國碩 (2406)-元大-龍潭券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
17.00
漲跌
▲0.30
漲幅
+1.80%
成交量
806張
產業
上市光電類股
442人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國碩 (2406)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	0	0.00	1	17.10	17.00	-1	1,633	-0.06%
2024/11/27	0.1	17.30	0	0.00	17.25	0.1	1,691	0.01%
2024/11/25	30	17.92	6	17.53	17.90	24	1,732	1.39%
2024/11/22	4	17.20	5	17.30	17.25	-1	1,722	-0.06%
2024/11/21	7	17.16	9	17.08	16.90	-2	1,713	-0.12%
2024/11/20	7	16.70	20	16.70	16.75	-13	1,712	-0.76%
2024/11/15	2	17.35	0	0.00	17.25	2	1,815	0.11%
2024/11/13	0	17.58	0	0.00	17.30	0	1,876	0.00%
2024/11/12	1	17.35	6	17.30	17.40	-5	1,950	-0.26%
2024/11/11	3	17.80	0	0.00	17.85	3	1,999	0.15%
2024/11/08	0	17.85	0	0.00	17.75	0	2,013	0.00%
2024/11/06	0	0.00	3	18.45	18.25	-3	2,046	-0.15%
2024/11/05	3	18.35	0	0.00	18.35	3	2,096	0.14%
2024/11/04	1	18.45	0	0.00	18.45	1	2,180	0.05%
2024/11/01	3	18.55	4	18.50	18.90	-1	2,233	-0.04%
2024/10/30	3	18.30	3	18.55	18.35	0	2,236	0.00%
2024/10/29	3	18.35	0	0.00	18.40	3	2,252	0.13%
2024/10/28	0	0.00	1	18.35	18.45	-1	2,278	-0.04%
2024/10/24	1	18.55	0	0.00	18.55	1	2,356	0.04%
2024/10/23	5	19.15	5	19.25	19.05	0	2,419	0.00%
2024/10/22	0	0.00	0	18.80	18.80	0	2,529	0.00%
2024/10/18	1	18.90	0	0.00	18.90	1	2,772	0.04%
2024/10/16	0.5	18.70	1	18.80	18.75	-0.5	2,926	-0.02%
2024/10/15	0	19.00	7	19.15	18.60	-7	3,026	-0.23%
2024/10/14	1	19.00	4	18.99	19.00	-3	3,186	-0.09%
2024/10/11	9	18.65	0	0.00	18.65	9	3,619	0.25%
2024/10/08	0	0.00	0	19.70	19.40	0	4,154	0.00%
2024/10/07	0	0.00	15	19.85	20.00	-15	4,346	-0.35%
2024/10/04	0	0.00	2	20.35	20.30	-2	4,559	-0.04%
2024/10/01	16	20.81	6	20.67	20.80	10	4,871	0.21%
2024/09/27	2	20.43	4	20.23	20.30	-2	5,613	-0.04%
2024/09/26	0	0.00	3	20.05	19.55	-3	6,930	-0.04%
2024/09/25	0	0.00	6.2	19.60	19.65	-6.2	7,279	-0.09%
2024/09/23	1	19.60	2	19.75	19.65	-1	9,419	-0.01%
2024/09/19	5	19.48	0	0.00	19.50	5	10,514	0.05%
2024/09/13	3	19.37	0	0.00	19.35	3	11,022	0.03%
2024/09/10	0	0.00	4	19.20	18.65	-4	11,153	-0.04%
2024/09/09	9	18.86	0	0.00	19.20	9	11,160	0.08%
2024/09/05	5	19.27	0	0.00	19.00	5	11,273	0.04%
2024/09/04	5	19.18	3	19.17	18.95	2	11,342	0.02%
2024/09/03	0	0.00	12	20.05	20.05	-12	11,477	-0.10%
2024/08/29	8	20.49	0.2	20.60	20.50	7.8	11,511	0.07%
2024/08/28	0	0.00	0.2	20.75	20.50	-0.2	11,533	0.00%
2024/08/27	0	0.00	1	20.50	20.85	-1	11,568	-0.01%
2024/08/26	12	21.00	6.2	20.83	20.60	5.8	11,577	0.05%
2024/08/23	13	20.50	4	20.65	20.65	9	11,623	0.08%
2024/08/22	0	0.00	0.2	20.80	20.75	-0.2	11,681	0.00%
2024/08/21	5	21.26	22	21.30	20.75	-17	11,719	-0.14%
2024/08/20	7	20.70	4	21.10	20.90	3	11,769	0.03%
2024/08/19	6	20.76	0	0.00	20.45	6	11,863	0.05%
2024/08/16	2	20.55	2	20.83	20.60	0	12,176	0.00%
2024/08/15	4	20.65	3	20.80	20.55	1	12,219	0.01%
2024/08/14	1	22.00	15	21.67	21.30	-14	12,362	-0.11%
2024/08/13	5	21.50	2	21.30	21.65	3	12,673	0.02%
2024/08/12	0.1	22.10	3	22.18	22.10	-2.9	12,745	-0.02%
2024/08/09	1	21.85	0	0.00	21.75	1	13,097	0.01%
2024/08/08	3	21.68	0	0.00	21.40	3	13,250	0.02%
2024/08/07	10	21.13	9	21.55	21.50	1	13,954	0.01%
2024/08/06	3	18.92	1	19.90	20.20	2	14,038	0.01%
2024/08/05	3	20.20	0	0.00	20.20	3	13,974	0.02%
2024/08/02	5	22.60	0	0.00	22.40	5	13,955	0.04%
2024/08/01	0	0.00	20	23.48	23.40	-20	13,991	-0.14%
2024/07/31	2	23.60	0	0.00	23.40	2	14,006	0.01%
2024/07/30	24	23.19	20	23.09	23.55	4	14,014	0.03%
2024/07/29	8	23.13	15	23.10	22.90	-7	14,007	-0.05%
2024/07/26	3.1	23.22	5	23.08	23.30	-1.9	14,056	-0.01%
2024/07/23	8.4	24.19	29	24.42	23.95	-20.6	14,019	-0.15%
2024/07/22	26	25.23	27	24.93	24.90	-1	13,922	-0.01%
2024/07/19	27	25.62	5	25.49	25.40	22	13,812	0.16%
2024/07/18	10.2	25.85	7	25.75	25.65	3.2	13,725	0.02%
2024/07/17	5.3	26.42	3	26.48	26.30	2.3	13,649	0.02%
2024/07/16	3.4	26.59	6	26.64	26.30	-2.7	13,628	-0.02%
2024/07/15	25.4	27.23	1	27.05	27.00	24.4	13,599	0.18%
2024/07/12	22	27.94	17	28.02	27.55	5	13,534	0.04%
2024/07/11	17	27.06	20	27.46	27.20	-3	13,181	-0.02%
2024/07/10	15	27.29	3	27.52	26.65	12	12,995	0.09%
2024/07/09	12.1	26.01	11	26.32	26.60	1.1	12,841	0.01%
2024/07/08	2.4	26.76	2	26.70	26.50	0.4	12,871	0.00%
2024/07/05	17	27.80	12.2	28.01	27.70	4.8	13,264	0.04%
2024/07/04	14.2	27.74	18.1	27.92	27.50	-4	13,034	-0.03%
2024/07/03	34.4	27.58	45	27.52	27.60	-10.6	12,678	-0.08%
2024/07/02	144	27.59	153	27.88	27.80	-9	12,145	-0.07%	大買/大賣/
2024/07/01	55	26.65	52	26.80	26.20	3	10,770	0.03%
2024/06/28	157.5	27.21	102	26.56	26.35	55.5	10,413	0.53%	大買/大賣/
2024/06/27	26	26.35	41.1	27.34	27.40	-15.1	8,877	-0.17%
2024/06/26	34	24.92	31.5	24.90	24.95	2.5	8,333	0.03%
2024/06/25	12	23.94	6.5	24.03	23.65	5.5	7,821	0.07%
2024/06/24	5	23.67	4	23.65	23.10	1	7,369	0.01%
2024/06/21	0	23.50	44	23.59	23.55	-44	7,297	-0.60%
2024/06/20	0.3	22.00	0	0.00	22.20	0.3	7,041	0.00%
2024/06/19	22	21.75	0	0.00	21.65	22	7,348	0.30%
2024/06/18	0.2	22.00	0	0.00	22.15	0.2	7,468	0.00%
2024/06/17	3	22.42	3	22.50	22.35	0	7,470	0.00%
2024/06/12	17	22.30	5	22.05	22.15	12	7,417	0.16%
2024/06/11	5	22.63	0	0.00	22.80	5	7,352	0.07%
2024/06/07	1	23.55	2	23.38	23.10	-1	7,333	-0.01%
2024/06/06	0	0.00	3	21.80	21.80	-3	7,403	-0.04%
2024/06/05	0	0.00	12	21.82	22.00	-12	7,486	-0.16%
2024/06/04	10.6	21.91	0	0.00	21.85	10.6	7,475	0.14%
2024/05/31	5	22.40	2	22.30	22.35	3	7,422	0.04%
2024/05/30	0.2	22.36	15	22.25	22.20	-14.8	7,386	-0.20%
2024/05/29	0	0.00	3	22.78	22.60	-3	7,407	-0.04%
2024/05/28	19	22.72	1	22.70	22.65	18	7,367	0.24%
2024/05/27	6	22.14	4	22.10	22.10	2	7,301	0.03%
2024/05/24	2.2	22.10	0	0.00	22.15	2.2	7,260	0.03%
2024/05/23	5	22.98	0	0.00	22.60	5	7,211	0.07%
2024/05/22	3	23.72	15	23.72	23.70	-12	7,066	-0.17%
2024/05/21	1	22.15	1	21.90	22.25	0	6,734	0.00%
2024/05/20	2	22.88	47	22.81	22.35	-45	6,651	-0.68%
2024/05/17	13	22.94	40.1	22.72	22.75	-27.1	6,448	-0.42%
2024/05/16	6	21.29	2.2	21.27	21.30	3.9	6,099	0.06%
2024/05/15	38.2	22.35	29.3	22.38	21.60	8.9	5,966	0.15%
2024/05/14	3.3	22.33	31.4	22.27	22.80	-28.1	5,595	-0.50%
2024/05/13	97.2	22.37	47.1	22.52	22.50	50.1	5,411	0.93%
2024/05/10	0	0.00	22.4	21.65	21.85	-22.4	4,676	-0.48%
2024/05/09	0	0.00	1	19.95	19.90	-1	4,536	-0.02%
2024/05/08	0	0.00	2	19.35	19.80	-2	4,517	-0.04%
2024/05/07	3	19.85	4	19.50	19.55	-1	4,490	-0.02%
2024/05/06	0	0.00	8	20.75	20.35	-8	4,417	-0.18%
2024/05/02	12	21.08	0	0.00	21.20	12	4,345	0.28%
2024/04/30	11	20.65	16	20.99	20.95	-5	4,321	-0.12%
2024/04/29	8	20.38	22.2	20.20	20.80	-14.2	4,227	-0.34%
2024/04/26	1.2	20.03	1.2	20.31	20.20	0	4,204	0.00%
2024/04/25	0.2	20.50	2.2	20.27	20.25	-2	4,175	-0.05%
2024/04/24	0.2	20.80	2	20.55	20.50	-1.8	4,162	-0.04%
2024/04/22	2	20.73	1	20.25	20.45	1	4,181	0.02%
2024/04/19	16	21.08	26.2	20.79	20.50	-10.2	4,302	-0.24%
2024/04/18	30	20.98	12	20.94	21.00	18	4,222	0.43%
2024/04/17	5	21.00	1	20.75	21.00	4	4,161	0.10%
2024/04/16	3	20.05	5	20.20	20.00	-2	4,073	-0.05%
2024/04/15	5	20.72	2	20.95	20.65	3	3,988	0.08%
2024/04/12	8	21.08	15	21.43	20.95	-7	3,832	-0.18%
2024/04/11	55	21.17	52.2	21.34	21.35	2.8	3,583	0.08%
2024/04/10	1	19.60	11	19.47	20.80	-10	2,948	-0.34%
2024/04/08	3	18.98	0	0.00	19.15	3	2,808	0.11%
2024/04/03	2	18.80	0	0.00	18.90	2	2,781	0.07%
2024/04/02	10	19.05	0	0.00	18.90	10	2,765	0.36%
2024/04/01	0	19.10	0	0.00	18.90	0	2,745	0.00%
2024/03/28	12	19.38	4	19.61	19.50	8	2,653	0.30%
2024/03/27	2	19.25	1	19.20	19.25	1	2,538	0.04%
2024/03/26	20	19.75	45	19.36	19.30	-25	2,503	-1.00%
2024/03/25	8	19.68	0	0.00	19.60	8	2,450	0.33%
2024/03/22	15.2	19.67	13	19.61	19.65	2.2	2,360	0.09%
2024/03/21	17	18.70	23.6	18.87	18.85	-6.6	2,011	-0.33%
2024/03/20	0	0.00	10	18.15	18.00	-10	1,832	-0.55%
2024/03/19	10	17.63	0.1	18.00	17.60	9.9	1,792	0.55%
2024/03/18	2	18.45	0	0.00	18.00	2	1,772	0.11%
2024/03/15	0	0.00	6	17.96	18.25	-6	1,757	-0.34%
2024/03/14	0	0.00	3	18.60	18.30	-3	1,735	-0.17%
2024/03/12	10	19.06	5.2	19.33	18.85	4.9	1,648	0.29%
2024/03/07	1	17.60	0	0.00	17.40	1	1,299	0.08%
2024/03/06	2	17.85	2	17.85	17.70	0	1,293	0.00%
2024/03/04	2	18.00	2.8	18.28	18.20	-0.8	1,272	-0.06%
2024/03/01	1.1	18.05	0	0.00	17.95	1.1	1,209	0.09%
2024/02/27	3	17.65	4	18.13	17.55	-1	1,196	-0.08%
2024/02/26	1	17.75	1	17.70	17.95	0	1,219	0.00%
2024/02/22	1.1	17.35	2	17.25	17.25	-0.9	1,208	-0.07%
2024/02/20	3.1	17.42	2	17.48	17.40	1.1	1,219	0.09%
2024/02/19	3	17.42	2	17.50	17.75	1	1,217	0.08%
2024/02/15	0	16.55	0	0.00	16.40	0	1,193	0.00%
2024/02/02	0	0.00	4.3	16.56	16.55	-4.3	1,185	-0.36%
2024/02/01	0	0.00	3	16.75	16.75	-3	1,187	-0.25%
2024/01/26	0	0.00	1	17.60	17.55	-1	1,227	-0.08%
2024/01/25	0.1	17.45	0	0.00	17.35	0.1	1,239	0.00%
2024/01/24	0	0.00	4	17.60	17.50	-4	1,292	-0.31%
2024/01/19	0	0.00	4	16.85	16.90	-4	1,579	-0.25%
2024/01/18	0	17.00	3	16.85	17.05	-3	1,572	-0.19%
2024/01/17	1	16.90	1.2	16.89	17.00	-0.2	1,563	-0.01%
2024/01/16	3.3	17.87	0	0.00	17.40	3.3	1,537	0.21%
2024/01/15	9	17.84	5	17.89	17.90	4	1,476	0.27%
2024/01/12	0	0.00	2	17.03	16.80	-2	1,309	-0.15%
2024/01/11	0.3	16.90	5	17.03	16.75	-4.7	1,299	-0.36%
2024/01/09	0	16.30	0	0.00	16.30	0	1,256	0.00%
2024/01/05	0	0.00	1	16.35	16.30	-1	1,255	-0.08%
2024/01/04	0	0.00	3	16.30	16.25	-3	1,255	-0.24%
2023/12/29	0.1	16.55	0	0.00	16.45	0.1	1,262	0.01%
2023/12/28	0	0.00	1	16.55	16.55	-1	1,279	-0.08%
2023/12/22	2	16.50	0	0.00	16.35	2	1,283	0.16%
2023/12/20	3	16.80	3	17.03	16.80	0	1,272	0.00%
2023/12/18	0	16.60	0	0.00	16.50	0	1,244	0.00%
2023/12/15	3	16.60	0	0.00	16.60	3	1,250	0.24%
2023/12/13	0	16.35	0	0.00	16.10	0	1,233	0.00%
2023/12/11	0	16.55	0	0.00	16.40	0	1,223	0.00%
2023/12/08	0.1	16.90	5	16.85	16.75	-4.9	1,217	-0.40%
2023/12/06	0.3	17.00	0	0.00	17.00	0.3	1,213	0.02%
2023/12/05	0	0.00	5	16.95	17.10	-5	1,203	-0.42%
2023/12/04	0.2	17.05	0	0.00	16.95	0.2	1,196	0.01%
2023/11/28	5	16.80	0	0.00	16.75	5	1,164	0.43%
2023/11/24	1	17.00	0	0.00	16.85	1	1,163	0.09%
2023/11/23	0	0.00	5	16.85	17.00	-5	1,143	-0.44%
2023/11/20	1	16.50	1	16.50	16.50	0	1,069	0.00%
2023/11/16	0	16.40	1	16.30	16.35	-1	1,053	-0.09%
2023/11/15	5	16.35	0	0.00	16.30	5	1,044	0.48%
2023/11/13	0	0.00	1.1	15.70	15.70	-1.1	1,023	-0.11%
2023/11/08	0	16.15	3	16.05	16.00	-3	1,049	-0.29%
2023/11/07	1	16.15	3	15.90	16.10	-2	1,053	-0.19%
2023/11/06	7	16.12	18	16.08	16.05	-11	1,047	-1.05%
2023/11/02	12	15.59	3	15.62	15.55	9	1,009	0.89%
2023/11/01	9	15.93	15	16.11	15.65	-6	982	-0.61%
2023/10/31	42.3	16.86	36	16.96	16.70	6.3	915	0.69%
2023/10/30	1	15.50	2	15.30	16.30	-1	673	-0.15%
2023/10/26	0.1	14.95	0	0.00	14.80	0.1	606	0.02%
2023/10/25	0	0.00	0.1	15.00	15.00	-0.1	607	-0.01%
2023/10/24	0.1	15.20	0.2	15.05	15.05	-0.1	614	-0.01%
2023/10/20	0.1	14.40	0	0.00	14.40	0.1	618	0.02%
2023/10/18	0.1	15.05	0	0.00	14.85	0.1	639	0.02%
2023/10/13	0	0.00	15	15.02	14.90	-15	649	-2.31%
2023/10/11	0.2	14.60	0	0.00	14.60	0.2	676	0.03%
2023/10/06	0.1	15.05	0	0.00	14.90	0.1	708	0.01%
2023/10/05	0	0.00	0.1	14.95	15.00	-0.1	736	-0.01%
2023/10/04	2.6	14.41	0	0.00	14.50	2.6	744	0.35%
2023/10/03	4	14.98	0	0.00	14.90	4	742	0.54%
2023/09/28	0	0.00	2	15.15	15.10	-2	797	-0.25%
2023/09/27	0.1	15.05	5	14.95	14.95	-4.9	807	-0.61%
2023/09/26	4.1	15.04	0	0.00	15.00	4.1	817	0.50%
2023/09/25	0.1	15.26	0	0.00	15.25	0.1	835	0.02%
2023/09/22	0.1	15.35	0.2	15.20	15.15	-0.1	845	-0.01%
2023/09/18	0	0.00	0.7	15.75	15.70	-0.7	881	-0.08%
2023/09/14	0.1	15.75	2	15.75	15.75	-1.9	923	-0.20%
2023/09/13	0	0.00	8	15.50	15.50	-8	934	-0.86%
2023/09/12	3.1	15.40	0	0.00	15.40	3.1	949	0.32%
2023/09/11	0.4	15.62	0	0.00	15.65	0.4	964	0.04%
2023/09/08	6	15.90	0	0.00	15.85	6	971	0.62%
2023/09/07	0	16.05	0	0.00	16.05	0	989	0.00%
2023/09/04	8	16.08	0	0.00	16.25	8	1,018	0.79%
2023/08/29	10	15.90	0	0.00	15.85	10	1,052	0.95%
2023/08/28	0.1	15.90	2	15.80	15.80	-1.9	1,056	-0.18%
2023/08/25	1	15.50	1	16.00	15.95	0	1,059	0.00%
2023/08/22	2	15.63	0	0.00	15.65	2	1,071	0.19%
2023/08/17	0.2	15.90	0	0.00	15.80	0.2	1,083	0.01%
2023/08/16	0.1	15.90	1	15.65	15.80	-0.9	1,086	-0.08%
2023/08/15	0.1	16.00	0	0.00	16.00	0.1	1,093	0.01%
2023/08/14	0	15.45	5	15.50	15.30	-5	1,093	-0.46%
2023/08/11	0.2	16.00	5	15.95	15.85	-4.8	1,081	-0.44%
2023/08/08	1	16.30	0	0.00	16.30	1	1,084	0.09%
2023/08/02	0	0.00	1	16.65	16.65	-1	1,137	-0.09%
2023/07/31	1.2	16.72	0	0.00	16.80	1.2	1,147	0.10%
2023/07/27	0	0.00	3	16.67	16.70	-3	1,147	-0.26%
2023/07/26	0.1	16.45	0.7	16.50	16.30	-0.5	1,148	-0.05%
2023/07/24	2.3	16.33	0	0.00	16.35	2.3	1,137	0.20%
2023/07/21	0	0.00	3	16.75	16.65	-3	1,127	-0.27%
2023/07/20	0	0.00	5	16.93	16.85	-5	1,148	-0.44%
2023/07/19	0	0.00	2	16.75	16.75	-2	1,152	-0.17%
2023/07/18	0.2	16.85	4	16.88	16.90	-3.8	1,173	-0.32%
2023/07/14	2.2	16.57	8	16.80	16.70	-5.8	1,420	-0.41%
2023/07/13	2.4	16.70	0	0.00	16.65	2.4	1,448	0.17%
2023/07/12	3	17.08	0	0.00	17.05	3	1,420	0.21%
2023/07/11	0.1	17.60	0	0.00	17.45	0.1	1,413	0.01%
2023/07/07	6.3	17.62	0	0.00	17.70	6.3	1,456	0.43%
2023/07/06	1.1	18.00	1	18.05	17.95	0.1	1,438	0.01%
2023/07/05	7	18.02	0	0.00	18.00	7	1,420	0.49%
2023/07/04	0.2	18.15	0	0.00	18.00	0.2	1,421	0.02%
2023/07/03	0.2	18.20	3	18.10	18.15	-2.8	1,423	-0.20%
2023/06/30	0.1	18.20	0	0.00	18.15	0.1	1,411	0.01%
2023/06/29	1	18.10	0	0.00	18.10	1	1,411	0.07%
2023/06/27	3	18.15	3	18.10	18.10	0	1,423	0.00%
2023/06/21	0.1	18.30	1	18.25	18.45	-0.9	1,456	-0.06%
2023/06/20	12	18.37	0	0.00	18.35	12	1,463	0.82%
2023/06/19	5	18.10	0	0.00	18.05	5	1,478	0.34%
2023/06/16	5	18.25	1	18.30	18.20	4	1,572	0.25%
2023/06/15	1.2	18.18	0	0.00	18.10	1.2	1,770	0.07%
2023/06/14	4	18.09	0	0.00	18.10	4	1,898	0.21%
2023/06/13	0	18.20	0	0.00	18.05	0	1,911	0.00%
2023/06/12	0	18.16	0	0.00	18.05	0	1,939	0.00%
2023/06/07	0	0.00	0	18.65	18.55	0	1,972	0.00%
2023/06/06	3.1	18.45	0	0.00	18.35	3.1	1,993	0.15%
2023/06/05	0.1	18.60	0	0.00	18.60	0.1	2,016	0.01%
2023/06/02	2	18.20	5	18.30	18.25	-3	2,016	-0.15%
2023/05/30	0.1	18.33	0	0.00	18.20	0.1	2,018	0.00%
2023/05/26	1	18.10	0	0.00	18.05	1	2,015	0.05%
2023/05/19	0.1	18.29	0	0.00	18.10	0.1	2,046	0.00%
2023/05/18	1	18.00	1	18.15	18.15	0	2,127	0.00%
2023/05/17	0	0.00	2	18.25	18.10	-2	2,131	-0.09%
2023/05/16	0	0.00	6	18.21	18.10	-6	2,126	-0.28%
2023/05/15	0	0.00	2	18.33	18.05	-2	2,123	-0.09%
2023/05/11	2.1	18.11	71	18.00	18.05	-68.9	2,117	-3.25%
2023/05/10	1	18.50	0	0.00	18.45	1	2,107	0.05%
2023/05/09	0.1	18.65	0	0.00	18.25	0.1	2,099	0.00%
2023/05/08	2.2	18.85	0	0.00	18.75	2.2	2,076	0.10%
2023/05/04	4	19.00	0	0.00	19.00	4	2,102	0.19%
2023/05/02	0.1	19.40	0	0.00	19.25	0.1	2,206	0.00%
2023/04/26	0	19.35	0	0.00	19.10	0	2,210	0.00%
2023/04/25	0	0.00	2	19.10	18.90	-2	2,204	-0.09%
2023/04/24	0	19.71	0	0.00	19.40	0	2,183	0.00%
2023/04/21	4	19.64	18	20.16	19.50	-14	2,182	-0.64%
2023/04/20	4.5	20.11	24	19.96	19.95	-19.5	2,153	-0.90%
2023/04/19	14	20.54	17.7	20.76	20.55	-3.7	2,091	-0.18%
2023/04/18	4	20.00	7.5	20.16	19.85	-3.5	1,891	-0.19%
2023/04/14	2.6	19.96	0	0.00	19.85	2.6	1,895	0.13%
2023/04/13	1	20.05	1	20.20	20.10	0	1,881	0.00%
2023/04/12	6	20.18	10	20.10	20.05	-4	1,848	-0.22%
2023/04/10	0	19.91	0.1	19.95	19.75	-0.1	1,821	-0.01%
2023/04/07	0.1	20.00	0	0.00	19.85	0.1	1,823	0.00%
2023/04/06	6	19.82	0	0.00	19.80	6	1,822	0.33%
2023/03/29	0	0.00	6	19.90	19.90	-6	1,819	-0.33%
2023/03/27	2	20.55	0	0.00	20.30	2	1,828	0.11%
2023/03/24	7	20.42	2	20.35	20.40	5	1,818	0.27%
2023/03/23	2	20.40	2	20.53	20.45	0	1,816	0.00%
2023/03/21	2	20.63	18	20.63	20.55	-16	1,846	-0.87%
2023/03/20	13	20.98	11	20.96	20.80	2	1,873	0.11%
2023/03/17	10	19.92	9.1	20.09	20.05	0.9	2,006	0.04%
2023/03/15	0	0.00	3	19.80	19.65	-3	2,016	-0.15%
2023/03/13	1.4	18.86	0	0.00	19.00	1.4	2,217	0.06%
2023/03/10	2.1	19.29	0	0.00	19.25	2.1	2,358	0.09%
2023/03/09	2.1	19.92	0	0.00	19.85	2.1	2,351	0.09%
2023/03/08	0	0.00	1	20.25	20.30	-1	2,349	-0.04%
2023/03/07	1	20.05	0	0.00	20.05	1	2,322	0.04%
2023/03/06	1	20.00	0	0.00	20.00	1	2,313	0.04%
2023/03/03	0.2	19.65	0	0.00	19.60	0.2	2,311	0.01%
2023/03/02	1	19.45	0	0.00	19.45	1	2,314	0.04%
2023/03/01	0.1	19.60	0	0.00	19.40	0.1	2,312	0.00%
2023/02/24	1.1	19.82	0	0.00	19.70	1.1	2,316	0.05%
2023/02/22	1	19.75	0	0.00	19.75	1	2,315	0.04%
2023/02/21	2	20.05	0	20.70	20.05	2	2,315	0.08%
2023/02/20	0	0.00	0	20.70	20.05	0	2,336	0.00%
2023/02/16	1	20.00	0	0.00	20.00	1	2,371	0.04%
2023/02/15	70	19.81	0	0.00	19.70	70	2,300	3.04%
2023/02/14	0	19.55	0	0.00	19.45	0	2,289	0.00%
2023/02/13	1	19.25	1	19.30	19.30	0	2,293	0.00%
2023/02/08	10.3	19.50	0	0.00	19.65	10.3	2,301	0.45%
2023/02/02	0.1	20.00	5	19.90	19.80	-4.9	2,295	-0.21%
2023/02/01	6	19.55	1	19.70	19.75	5	2,277	0.22%
2023/01/31	7	19.69	0.1	19.70	19.55	6.9	2,256	0.30%
2023/01/16	0	18.65	0	0.00	18.35	0	2,167	0.00%
2023/01/11	0.3	19.05	0	0.00	18.95	0.3	2,212	0.02%
2023/01/05	0	0.00	1.1	18.82	18.75	-1.1	2,291	-0.05%
2023/01/04	0.1	19.20	0.1	18.75	19.20	0	2,299	0.00%
2023/01/03	0	0.00	0	18.75	18.55	0	2,274	0.00%
2022/12/29	0	18.50	0	0.00	18.45	0	2,280	0.00%
2022/12/27	1	19.00	0	0.00	18.90	1	2,296	0.04%
2022/12/21	1	18.80	0	0.00	18.80	1	2,364	0.04%
2022/12/20	1	18.60	0	0.00	18.55	1	2,388	0.04%
2022/12/16	0.1	19.80	6	19.72	19.65	-5.9	2,416	-0.24%
2022/12/15	0	0.00	1	20.30	20.10	-1	2,405	-0.04%
2022/12/14	10	20.25	0	0.00	20.40	10	2,397	0.42%
2022/12/13	2	20.00	70	20.26	20.00	-68	2,374	-2.86%
2022/12/12	34	20.51	0	0.00	20.20	34	2,336	1.46%
2022/12/09	6	21.06	12	21.09	20.80	-6	2,225	-0.27%
2022/12/08	10	20.44	18	20.62	20.10	-8	1,900	-0.42%
2022/12/07	4	19.38	0	0.00	19.60	4	1,781	0.22%
2022/12/06	17.1	20.24	11	20.11	20.00	6.1	1,770	0.34%
2022/12/05	72	19.83	0	0.00	20.70	72	1,748	4.12%
2022/12/02	13	19.99	5	19.91	19.90	8	1,577	0.51%
2022/11/25	0	0.00	1	18.55	18.15	-1	1,664	-0.06%
2022/11/24	0	0.00	20.1	18.30	18.40	-20.1	1,702	-1.18%
2022/11/23	0	0.00	11.5	18.06	18.10	-11.5	1,900	-0.61%
2022/11/22	2	18.15	4	18.31	17.95	-2	1,939	-0.10%
2022/11/21	0	0.00	0.1	18.50	18.25	-0.1	1,976	-0.01%
2022/11/16	0	0.00	5	18.40	18.25	-5	2,067	-0.24%
2022/11/14	0	0.00	10	17.75	18.00	-10	2,096	-0.48%
2022/11/11	1	17.50	0	0.00	17.50	1	2,171	0.05%
2022/10/26	2	16.35	0	0.00	16.25	2	2,728	0.07%
2022/10/21	3	16.95	2	16.73	16.65	1	2,798	0.04%
2022/10/20	20	17.20	14	17.13	17.05	6	2,809	0.21%
2022/10/19	1	17.35	3	17.43	17.25	-2	2,815	-0.07%
2022/10/18	0	0.00	1	17.10	17.10	-1	2,842	-0.04%
2022/10/17	0	0.00	2	16.68	16.90	-2	2,854	-0.07%
2022/10/14	1.1	16.82	5	16.86	17.10	-3.9	2,875	-0.14%
2022/10/13	0.2	17.20	5	16.05	16.20	-4.8	2,906	-0.17%
2022/10/12	0	0.00	1	17.45	17.30	-1	2,933	-0.03%
2022/10/11	0	17.45	0	0.00	17.40	0	2,987	0.00%
2022/10/05	5	18.50	0	0.00	18.20	5	3,076	0.16%
2022/10/04	3	18.25	1	18.25	18.25	2	3,127	0.06%
2022/10/03	1	17.95	0	0.00	17.90	1	3,160	0.03%
2022/09/26	1.1	19.07	3	19.00	19.00	-1.9	3,291	-0.06%
2022/09/23	0.1	20.20	0	0.00	19.95	0.1	3,317	0.00%
2022/09/20	0.1	20.50	0	0.00	20.35	0.1	3,457	0.00%
2022/09/19	0.1	20.60	0	0.00	20.25	0.1	3,544	0.00%
2022/09/16	0.1	20.65	6	20.40	20.45	-5.9	3,604	-0.16%
2022/09/15	0.1	20.65	0	0.00	20.65	0.1	3,635	0.00%
2022/09/14	2.2	20.55	20	20.30	20.60	-17.8	3,778	-0.47%
2022/09/13	5.3	20.96	0	0.00	20.85	5.3	3,784	0.14%
2022/09/12	0.2	21.13	4	21.18	21.25	-3.8	3,813	-0.10%
2022/09/08	22	20.70	1	20.95	20.75	21	3,833	0.55%
2022/09/07	7.1	20.30	0.2	20.50	20.50	6.9	3,859	0.18%
2022/09/06	1.1	20.55	0.1	20.85	20.45	1	3,864	0.03%
2022/09/05	1.4	21.47	1.2	21.30	21.10	0.2	3,842	0.00%
2022/09/02	1.4	22.40	0.1	22.50	22.20	1.4	3,803	0.04%
2022/09/01	1.2	22.25	10	22.50	22.60	-8.8	3,783	-0.23%
2022/08/31	11.2	22.36	32.2	22.35	22.40	-21	3,740	-0.56%
2022/08/30	59.2	22.81	9.2	23.17	22.70	50	3,751	1.33%
2022/08/29	2.2	22.55	1	22.45	22.45	1.2	3,644	0.03%
2022/08/26	0.1	22.85	13.1	22.75	22.65	-13	3,762	-0.35%
2022/08/25	13.2	22.71	7.1	22.73	22.95	6.1	3,904	0.16%
2022/08/24	3.2	22.31	0	0.00	22.30	3.2	4,185	0.08%
2022/08/23	0.1	22.35	70	22.32	22.50	-69.9	4,193	-1.67%
2022/08/22	1.2	22.56	1	22.40	22.30	0.2	4,196	0.00%
2022/08/19	7.1	22.65	9	22.47	22.35	-1.9	4,260	-0.04%
2022/08/18	13.1	22.70	12	22.65	22.70	1.1	4,278	0.03%
2022/08/17	0.1	22.30	3.1	22.50	22.45	-3	4,224	-0.07%
2022/08/16	6	22.22	2.1	22.20	22.20	3.9	4,189	0.09%
2022/08/15	0.2	21.88	4.1	21.56	22.00	-3.9	4,139	-0.09%
2022/08/12	0.3	21.88	11	21.70	21.70	-10.8	4,201	-0.26%
2022/08/11	0.1	21.50	0	0.00	21.35	0.1	4,204	0.00%
2022/08/10	0.1	21.45	10	21.60	21.40	-9.9	4,308	-0.23%
2022/08/09	0.1	21.30	1.1	21.25	21.20	-1	4,599	-0.02%
2022/08/08	20.2	21.24	0	0.00	21.25	20.2	4,574	0.44%
2022/08/04	4	20.29	1	19.85	20.30	3	4,656	0.06%
2022/08/03	6	20.43	3	20.45	20.40	3	4,660	0.06%
2022/08/02	8	20.94	1	20.75	20.85	7	4,692	0.15%
2022/08/01	3	22.28	1	22.20	22.25	2	4,699	0.04%
2022/07/28	1.1	21.51	0	0.00	21.55	1.1	4,715	0.02%
2022/07/26	2	22.10	0	0.00	21.70	2	4,767	0.04%
2022/07/25	0	0.00	1	22.40	22.25	-1	4,797	-0.02%
2022/07/21	6	21.93	6	21.88	22.20	0	4,874	0.00%
2022/07/20	0	0.00	3	22.30	22.05	-3	4,875	-0.06%
2022/07/19	4	22.10	28	22.02	22.10	-24	4,918	-0.49%
2022/07/18	10	21.90	10	21.90	21.60	0	4,896	0.00%
2022/07/14	5	20.65	5	21.10	21.15	0	5,264	0.00%
2022/07/13	10	21.10	0.2	20.80	21.00	9.8	5,264	0.19%
2022/07/12	1.1	20.05	6	20.05	20.00	-4.9	5,294	-0.09%
2022/07/06	2	20.80	0	0.00	20.70	2	5,298	0.04%
2022/07/05	5	21.75	6	21.58	21.50	-1	5,374	-0.02%
2022/07/04	1	21.10	1	21.00	20.85	0	5,351	0.00%
2022/07/01	8	21.65	6	22.00	20.65	2	5,388	0.04%
2022/06/30	1	21.80	1.2	21.71	21.75	-0.2	5,371	0.00%
2022/06/29	0.1	22.45	14.3	22.39	22.40	-14.2	5,366	-0.26%
2022/06/28	0.2	22.40	2.2	22.25	22.15	-1.9	5,386	-0.04%
2022/06/27	0.3	22.37	1.2	22.12	22.25	-0.9	5,420	-0.02%
2022/06/24	2.1	22.03	3	21.65	22.00	-0.9	5,444	-0.02%
2022/06/23	2.1	21.14	6	20.71	21.00	-3.9	5,430	-0.07%
2022/06/22	7	21.34	7	21.46	20.85	0	5,468	0.00%
2022/06/21	5	20.25	2	20.65	20.65	3	5,407	0.06%
2022/06/17	3	20.93	3	20.75	20.70	0	5,604	0.00%
2022/06/16	22.1	21.38	2.1	21.83	21.10	20	5,707	0.35%
2022/06/15	2	21.70	0	0.00	21.70	2	5,877	0.03%
2022/06/14	2	21.85	1	21.75	21.75	1	6,252	0.02%
2022/06/13	4.1	21.98	1	22.10	21.85	3.1	6,849	0.04%
2022/06/10	3.1	22.59	0.1	22.65	22.60	3	7,077	0.04%
2022/06/09	0.1	22.90	0.1	22.80	22.75	0	7,165	0.00%
2022/06/08	6	22.79	1.1	22.62	22.60	4.9	7,332	0.07%
2022/06/07	16.1	23.23	0	0.00	22.90	16.1	7,887	0.20%
2022/06/06	13.1	23.89	0	0.00	23.80	13.1	8,453	0.15%
2022/06/02	12.2	24.04	32.2	23.92	23.90	-20	8,495	-0.24%
2022/06/01	1.1	24.04	29	23.73	24.30	-27.9	8,407	-0.33%
2022/05/31	0.2	22.58	0.3	22.52	22.50	0	8,252	0.00%
2022/05/30	1	22.50	8	22.55	22.45	-7	8,545	-0.08%
2022/05/27	2.5	22.20	6	22.35	22.10	-3.6	8,630	-0.04%
2022/05/26	11	21.97	6	21.90	21.60	5	8,555	0.06%
2022/05/25	2.1	21.92	42.1	21.84	21.95	-40	8,548	-0.47%
2022/05/24	12	21.83	4.1	21.61	21.45	7.9	8,670	0.09%
2022/05/23	3.1	21.95	11.2	21.98	22.10	-8.1	8,705	-0.09%
2022/05/20	13.1	22.10	5.1	21.95	21.95	8	8,780	0.09%
2022/05/19	7	21.11	5	21.45	22.10	2	8,743	0.02%
2022/05/18	19.2	21.52	9	21.65	21.75	10.2	8,743	0.12%
2022/05/17	32	21.41	72	21.29	21.60	-40	8,676	-0.46%
2022/05/16	3	20.17	0	0.00	20.15	3	8,467	0.04%
2022/05/13	1	19.95	9	20.23	20.15	-8	8,486	-0.09%
2022/05/12	0	19.65	0.1	19.50	19.15	-0.1	8,456	0.00%
2022/05/11	23	20.42	29	20.27	20.00	-6	8,454	-0.07%
2022/05/10	7	20.18	1.1	20.29	20.35	5.9	8,498	0.07%
2022/05/09	9.2	20.07	1	20.70	20.05	8.2	8,514	0.10%
2022/05/06	12	21.23	10	21.25	21.10	2	8,493	0.02%
2022/05/05	13.1	22.09	16.1	22.26	22.00	-3	8,525	-0.04%
2022/05/04	11.1	21.78	10	21.85	21.80	1.1	8,561	0.01%
2022/05/03	11.1	21.70	97	21.77	21.85	-85.9	8,661	-0.99%
2022/04/29	28.2	22.44	25.1	22.70	22.30	3.1	8,760	0.03%
2022/04/28	1.1	22.81	5.1	22.72	22.60	-4	8,836	-0.05%
2022/04/27	50.2	22.73	45	22.89	22.80	5.2	8,872	0.06%
2022/04/26	46.1	24.16	56.1	24.32	24.05	-10	8,848	-0.11%
2022/04/25	41	24.20	32	24.33	23.90	9	8,913	0.10%
2022/04/22	57	25.12	12.1	25.31	25.00	44.9	8,941	0.50%
2022/04/21	47.2	25.72	17.2	25.83	25.40	30	9,085	0.33%
2022/04/20	62.3	25.89	10.5	25.96	26.00	51.8	9,148	0.57%
2022/04/19	2	24.85	1	25.00	24.80	1	9,086	0.01%
2022/04/18	6.2	24.99	13.2	25.14	25.00	-7	9,304	-0.08%
2022/04/15	8.1	25.09	2.2	25.19	24.70	5.9	9,468	0.06%
2022/04/14	0.1	24.85	3.1	24.74	24.75	-3.1	9,882	-0.03%
2022/04/13	0.2	24.83	10.1	24.64	24.70	-9.9	10,506	-0.09%
2022/04/12	4	24.68	15	24.68	24.55	-11	10,646	-0.10%
2022/04/11	26.2	25.42	11.2	25.74	25.05	15	10,756	0.14%
2022/04/08	4.1	25.20	6	25.18	25.25	-1.9	10,682	-0.02%
2022/04/07	10	25.12	0	0.00	24.70	10	10,677	0.09%
2022/04/06	0.2	25.75	11.3	25.72	25.75	-11	10,653	-0.10%
2022/04/01	7	25.54	1	25.50	25.55	6	10,702	0.06%
2022/03/31	13.2	25.98	20.2	26.01	25.65	-7	10,739	-0.07%
2022/03/30	16.2	25.97	74.2	25.80	25.60	-58	10,739	-0.54%
2022/03/29	29.2	25.68	27.1	25.60	25.55	2.1	10,746	0.02%
2022/03/28	20	24.88	21.2	25.04	25.05	-1.2	10,805	-0.01%
2022/03/25	17.3	25.23	11.5	25.64	25.15	5.8	10,918	0.05%
2022/03/24	41.5	25.95	19.2	26.02	25.70	22.3	11,043	0.20%
2022/03/23	63.2	25.78	31.4	25.64	25.65	31.8	11,845	0.27%
2022/03/22	18.4	26.29	39.6	26.33	26.05	-21.2	13,165	-0.16%
2022/03/21	38.2	26.28	69.3	26.11	26.05	-31.1	14,711	-0.21%
2022/03/18	54.1	26.37	13	26.59	26.10	41.1	17,040	0.24%
2022/03/17	28.5	26.70	30.3	26.79	27.10	-1.9	19,322	-0.01%
2022/03/16	61.3	26.70	40	26.64	26.50	21.4	20,385	0.10%
2022/03/15	26.2	26.10	28	26.07	25.45	-1.8	20,707	-0.01%
2022/03/14	14.1	25.84	36	25.91	25.65	-21.9	20,766	-0.11%
2022/03/11	19.4	25.98	46.4	26.20	26.15	-27.1	21,171	-0.13%
2022/03/10	88.3	25.97	65	25.97	26.20	23.3	21,469	0.11%
2022/03/09	60.5	25.81	95.5	25.87	26.20	-35	21,660	-0.16%
2022/03/08	80	24.47	13.2	24.22	24.40	66.8	21,493	0.31%
2022/03/07	9.2	24.11	1	23.85	23.85	8.2	21,509	0.04%
2022/03/04	17.1	25.17	2.1	25.10	24.90	15	21,684	0.07%
2022/03/03	53.1	25.45	59.2	25.41	25.35	-6.1	21,615	-0.03%
2022/03/02	13.1	25.00	11.1	24.82	24.70	2	21,373	0.01%
2022/03/01	10.3	24.75	5.1	24.64	24.65	5.2	21,422	0.02%
2022/02/25	1	24.00	2.1	24.17	24.15	-1.1	21,750	0.00%
2022/02/24	7.1	24.33	5	24.76	23.65	2.1	21,793	0.01%
2022/02/23	0.1	24.85	6.2	24.81	24.95	-6.1	21,698	-0.03%
2022/02/22	21.4	24.15	1	24.10	24.00	20.4	21,675	0.09%
2022/02/21	32	25.00	42	25.03	24.90	-10	21,665	-0.05%
2022/02/18	3.2	25.01	0	0.00	25.00	3.2	21,669	0.01%
2022/02/17	0.2	25.37	5.2	25.06	25.05	-4.9	21,650	-0.02%
2022/02/16	17.1	25.28	24.1	25.25	25.10	-7	21,665	-0.03%
2022/02/15	9	25.10	8	25.19	25.05	1	21,722	0.00%
2022/02/14	9.1	25.11	23.1	25.11	25.15	-14.1	21,836	-0.06%
2022/02/11	10.2	25.98	6	26.24	25.75	4.2	21,847	0.02%
2022/02/10	19	26.36	10	26.70	26.00	9	21,899	0.04%
2022/02/09	9.1	26.41	8.1	26.42	26.60	1	21,891	0.00%
2022/02/08	37.1	26.24	12.1	26.46	26.25	25	21,913	0.11%
2022/02/07	1.2	25.33	11.3	25.73	25.95	-10.1	21,992	-0.05%
2022/01/26	4.1	25.13	4	25.31	25.30	0.1	22,031	0.00%
2022/01/25	2.1	25.37	0	0.00	25.00	2.1	22,316	0.01%
2022/01/24	37.1	25.66	51.1	25.80	26.00	-14.1	23,024	-0.06%
2022/01/21	25.4	25.97	20.1	25.78	25.30	5.3	23,192	0.02%
2022/01/20	23.1	26.06	23	26.17	26.10	0.1	23,297	0.00%
2022/01/19	3	26.56	1	26.35	26.35	2	23,323	0.01%
2022/01/18	22.2	26.81	12.1	26.55	26.35	10.1	23,390	0.04%
2022/01/17	14.1	27.04	27.2	26.80	27.10	-13.1	23,532	-0.06%
2022/01/14	40.2	26.60	33.2	26.63	26.20	7	23,665	0.03%
2022/01/13	42	27.40	39.2	27.30	27.15	2.8	24,309	0.01%
2022/01/12	62.1	27.68	63	27.70	27.00	-0.9	24,675	0.00%
2022/01/11	44.4	28.28	16.4	28.27	28.15	28	24,765	0.11%
2022/01/10	33	28.48	22	28.66	28.10	11	24,624	0.04%
2022/01/07	86.3	28.98	126	28.80	28.20	-39.7	24,520	-0.16%	大賣/
2022/01/06	166.3	31.36	34.8	31.79	31.05	131.5	24,394	0.54%	大買/鉅額交易
2022/01/05	33	35.27	13.1	36.56	34.45	19.9	24,093	0.08%
2022/01/04	24.8	35.00	86.4	35.27	36.10	-61.6	24,264	-0.25%
2022/01/03	11.3	34.33	40	35.20	34.30	-28.7	24,600	-0.12%
2021/12/30	4.1	34.59	12	34.43	34.65	-7.9	24,941	-0.03%
2021/12/29	4.3	34.72	2.1	34.60	34.70	2.2	25,197	0.01%
2021/12/28	37.1	34.90	1	35.10	34.30	36.1	25,263	0.14%
2021/12/27	15.3	35.44	26.8	35.80	35.15	-11.5	25,512	-0.05%
2021/12/24	15.5	35.12	2.2	35.10	35.10	13.2	26,824	0.05%
2021/12/23	14.7	35.79	6	35.59	35.60	8.7	27,183	0.03%
2021/12/22	11.7	35.70	21.8	35.21	35.40	-10	27,484	-0.04%
2021/12/21	11.9	33.57	2.2	33.60	34.40	9.7	27,531	0.04%
2021/12/20	24.1	34.95	29.8	35.07	34.15	-5.6	27,380	-0.02%
2021/12/17	140.9	35.46	188.1	35.55	35.25	-47.2	27,196	-0.17%	大買/大賣/
2021/12/16	324.3	36.23	288.4	36.48	35.60	35.9	26,325	0.14%	大買/大賣/
2021/12/15	402.1	34.29	443.9	34.32	36.30	-41.8	24,950	-0.17%	大買/大賣/
2021/12/14	828.4	33.89	785.6	33.56	34.15	42.8	23,347	0.18%	大買/大賣/
2021/12/13	333	31.44	198.5	32.06	33.40	134.5	20,886	0.64%	大買/大賣/鉅額交易
2021/12/10	90	28.54	122.9	29.48	30.40	-32.9	18,473	-0.18%	大賣/
2021/12/09	30.9	27.05	144.8	27.48	27.65	-113.9	17,056	-0.67%	大賣/鉅額交易
2021/12/08	19.2	25.89	28	26.02	25.95	-8.8	16,201	-0.05%
2021/12/07	24	25.87	74	25.81	25.95	-50	15,933	-0.31%
2021/12/06	45	25.36	45	25.37	25.45	0	15,489	0.00%
2021/12/03	147.5	25.46	111	25.13	24.85	36.5	15,069	0.24%	大買/大賣/
2021/12/02	41	24.83	18	24.93	24.75	23	14,386	0.16%
2021/12/01	1	23.80	21	24.24	24.50	-20	14,103	-0.14%
2021/11/30	26	23.94	7	24.01	24.35	19	14,088	0.13%
2021/11/29	6	22.91	11	22.48	23.10	-5	14,122	-0.04%
2021/11/26	3	22.97	5	23.14	22.90	-2	14,097	-0.01%
2021/11/25	9	24.08	7	24.12	23.60	2	14,189	0.01%
2021/11/24	21	24.36	34	24.27	24.35	-13	14,339	-0.09%
2021/11/23	16	23.28	5	23.25	23.30	11	14,503	0.08%
2021/11/22	0	0.00	1	23.10	23.10	-1	14,517	-0.01%
2021/11/19	6	22.66	9.2	22.69	22.60	-3.2	14,801	-0.02%
2021/11/18	18.1	22.34	17.1	22.45	22.55	1	14,843	0.01%
2021/11/17	12.1	23.25	2.1	23.34	23.10	10	14,808	0.07%
2021/11/16	1.1	23.12	0	0.00	23.05	1.1	14,889	0.01%
2021/11/15	3.4	23.28	0	0.00	23.15	3.4	14,924	0.02%
2021/11/12	4	23.19	1	23.35	23.15	3	14,989	0.02%
2021/11/11	21	23.94	0	0.00	23.85	21	14,937	0.14%
2021/11/10	4	24.15	3	24.30	24.10	1	14,941	0.01%
2021/11/09	13	24.27	23	24.28	24.30	-10	15,260	-0.07%
2021/11/08	16	23.87	12.2	23.88	23.85	3.8	15,243	0.02%
2021/11/05	5	24.00	1	24.00	23.90	4	15,409	0.03%
2021/11/04	11.1	24.38	8	24.38	24.50	3.1	15,561	0.02%
2021/11/03	3	24.22	42	24.29	24.05	-39	15,566	-0.25%
2021/11/02	57	24.84	33.2	24.75	24.40	23.9	15,637	0.15%
2021/11/01	124.4	26.47	153	26.07	25.65	-28.7	15,596	-0.18%	大買/大賣/
2021/10/29	60.1	25.34	57.1	25.31	25.00	2.9	15,443	0.02%
2021/10/28	80.1	25.15	59.1	25.10	24.90	21	15,383	0.14%
2021/10/27	16	24.98	29	24.89	24.85	-13	15,290	-0.09%
2021/10/26	23.1	24.92	15.2	24.73	24.75	7.9	15,455	0.05%
2021/10/25	53	25.16	32.2	25.34	25.30	20.8	15,686	0.13%
2021/10/22	14.1	24.80	19	24.70	24.70	-4.9	16,147	-0.03%
2021/10/21	128.3	25.78	170.9	25.83	25.70	-42.6	17,241	-0.25%	大買/大賣/
2021/10/20	60.9	24.91	64.2	24.83	25.20	-3.3	16,929	-0.02%
2021/10/19	29.2	24.57	11.2	24.34	24.30	17.9	16,735	0.11%
2021/10/18	8.1	23.85	5	23.78	23.90	3.1	16,698	0.02%
2021/10/15	12.1	23.78	7.1	23.78	23.80	5	17,324	0.03%
2021/10/14	69.1	24.26	75.2	24.04	23.80	-6.1	18,321	-0.03%
2021/10/13	15.2	24.36	6	24.17	23.70	9.2	19,334	0.05%
2021/10/12	73	23.82	15	24.06	23.35	58	19,792	0.29%
2021/10/08	11.2	24.24	91	24.21	24.30	-79.8	19,908	-0.40%
2021/10/07	38.5	23.35	11.3	23.53	23.75	27.2	19,503	0.14%
2021/10/06	12.4	22.77	26	22.75	23.10	-13.6	19,397	-0.07%
2021/10/05	1	21.85	26	22.01	22.20	-25	19,306	-0.13%
2021/10/04	55	23.03	9.2	22.78	21.70	45.8	19,567	0.23%
2021/10/01	158.2	25.46	228	25.19	23.20	-69.8	19,369	-0.36%	大買/大賣/
2021/09/30	99	23.20	33	24.05	24.50	66	18,112	0.36%
2021/09/29	33	23.32	129	23.41	23.00	-96	17,935	-0.54%	大賣/
2021/09/28	65	22.26	31	22.94	22.75	34	18,456	0.18%
2021/09/27	10	21.95	1	22.00	21.95	9	18,367	0.05%
2021/09/24	0	0.00	10	21.80	21.70	-10	18,705	-0.05%
2021/09/23	17	21.61	6	21.50	21.65	11	19,299	0.06%
2021/09/22	16	21.72	12	21.90	21.60	4	19,740	0.02%
2021/09/17	0	0.00	4	22.30	22.40	-4	19,797	-0.02%
2021/09/16	1	22.30	4	22.55	22.15	-3	20,258	-0.01%
2021/09/15	103	22.52	4	22.54	22.25	99	20,379	0.49%	大買/
2021/09/14	3	22.53	0	0.00	22.30	3	21,134	0.01%
2021/09/13	1	23.00	9	23.09	22.85	-8	21,216	-0.04%
2021/09/10	3	22.73	12	22.71	22.75	-9	21,388	-0.04%
2021/09/09	23	22.34	10	22.28	22.75	13	21,431	0.06%
2021/09/08	5	22.57	8	23.05	22.25	-3	22,070	-0.01%
2021/09/07	23	23.12	5	23.80	22.95	18	22,166	0.08%
2021/09/06	21	24.05	5.7	24.50	23.90	15.3	22,117	0.07%
2021/09/03	15.6	23.78	13	24.05	24.65	2.6	21,970	0.01%
2021/09/02	15	24.36	29	24.32	24.00	-14	21,851	-0.06%
2021/09/01	18	23.88	3.3	23.80	23.85	14.8	21,561	0.07%
2021/08/31	8	23.64	33	24.08	24.05	-25	21,504	-0.12%
2021/08/30	74	24.27	72	24.20	23.90	2	21,364	0.01%
2021/08/27	104	23.83	101	23.93	23.50	3	21,060	0.01%	大買/大賣/
2021/08/26	19	22.44	24	22.63	22.80	-5	20,555	-0.02%
2021/08/25	9	22.81	35.7	22.74	22.60	-26.7	20,486	-0.13%
2021/08/24	12	21.65	8	21.39	21.35	4	20,222	0.02%
2021/08/23	10	21.95	0	0.00	22.10	10	20,189	0.05%
2021/08/20	14.7	21.21	16	21.40	21.25	-1.3	20,138	-0.01%
2021/08/18	2.7	21.94	33	20.79	22.00	-30.3	19,952	-0.15%
2021/08/17	13	21.52	20	21.72	20.80	-7	19,913	-0.04%
2021/08/16	34	22.15	11	21.77	21.50	23	19,836	0.12%
2021/08/13	63	23.62	44	23.67	22.75	19	19,689	0.10%
2021/08/12	14	24.02	9	24.04	24.15	5	19,372	0.03%
2021/08/11	24	24.36	18	24.78	23.50	6	19,349	0.03%
2021/08/10	28	25.59	24	25.38	25.05	4	19,164	0.02%
2021/08/09	71	26.10	16	26.29	25.55	55	18,994	0.29%
2021/08/06	3	26.93	18.8	27.42	26.55	-15.8	18,935	-0.08%
2021/08/05	22	27.37	25	27.18	27.15	-3	18,780	-0.02%
2021/08/04	84	27.74	127	27.59	27.00	-43	18,538	-0.23%	大賣/
2021/08/03	7	25.83	20.4	26.77	27.00	-13.4	17,893	-0.08%
2021/08/02	28	26.16	30.5	25.83	25.75	-2.5	17,642	-0.01%
2021/07/30	47	26.37	31	26.65	26.30	16	17,515	0.09%
2021/07/29	44	26.11	47	26.22	26.65	-3	17,276	-0.02%
2021/07/28	95.5	25.59	113	25.54	26.30	-17.5	16,920	-0.10%	大賣/
2021/07/27	222.6	27.15	206.7	27.79	25.35	15.8	16,278	0.10%	大買/大賣/
2021/07/26	37	26.92	60	27.63	27.90	-23	14,976	-0.15%
2021/07/23	35.6	25.36	60.3	25.38	25.40	-24.7	14,490	-0.17%
2021/07/22	152	26.66	98.3	26.72	25.90	53.7	14,177	0.38%	大買/
2021/07/21	66.4	27.47	91	26.97	26.70	-24.6	13,854	-0.18%
2021/07/20	95.7	26.16	64.3	26.35	27.65	31.4	13,150	0.24%
2021/07/19	152.1	25.31	110.9	25.95	26.25	41.2	12,038	0.34%	大買/大賣/
2021/07/16	59.2	23.81	140	23.89	23.90	-80.8	10,756	-0.75%	大賣/
2021/07/15	30	23.16	20	23.13	23.15	10	9,986	0.10%
2021/07/14	20	22.09	15	22.07	22.20	5	9,564	0.05%
2021/07/13	26	22.74	25	22.79	22.20	1	9,503	0.01%
2021/07/12	20	24.05	55	24.01	23.90	-35	9,256	-0.38%
2021/07/09	26	23.88	40	24.00	23.65	-14	9,081	-0.15%
2021/07/08	4	23.11	15	23.11	23.05	-11	8,870	-0.12%
2021/07/07	34	22.86	75	22.83	22.70	-41	9,030	-0.45%
2021/07/06	65	23.27	2	23.08	23.05	63	9,028	0.70%
2021/07/05	151	24.18	62	23.68	24.05	89	8,886	1.00%	大買/
2021/07/02	15	22.31	4	22.51	22.15	11	8,261	0.13%
2021/07/01	29	23.38	49	23.01	22.95	-20	8,242	-0.24%
2021/06/30	37	23.19	43	23.48	23.50	-6	7,909	-0.08%
2021/06/29	50	22.37	101	22.33	22.15	-51	7,322	-0.70%	大賣/
2021/06/28	21	21.63	42	21.65	21.60	-21	6,873	-0.31%
2021/06/25	55	22.33	59	22.15	21.90	-4	6,750	-0.06%
2021/06/24	15	21.42	3	21.33	21.20	12	6,257	0.19%
2021/06/23	49	21.72	40	21.64	21.40	9	6,162	0.15%
2021/06/22	19	21.00	26	20.99	20.50	-7	5,337	-0.13%
2021/06/21	39	20.36	53	20.76	20.80	-14	5,233	-0.27%
2021/06/18	30	20.20	5	20.22	20.05	25	5,013	0.50%
2021/06/17	55	21.19	86	20.95	20.70	-31	4,993	-0.62%
2021/06/16	4	20.65	1	20.65	20.65	3	4,348	0.07%
2021/06/15	13	18.75	5	18.94	18.80	8	4,324	0.18%
2021/06/11	4	18.44	2	18.53	18.35	2	4,290	0.05%
2021/06/10	5	18.58	1	19.00	19.05	4	4,257	0.09%
2021/06/09	1	18.35	0	0.00	18.35	1	4,233	0.02%
2021/06/08	7	19.12	0	0.00	18.80	7	4,261	0.16%
2021/06/07	2	18.55	8	18.69	18.50	-6	4,275	-0.14%
2021/06/04	0	0.00	5	19.25	18.95	-5	4,312	-0.12%
2021/06/03	18	19.26	8	19.55	19.15	10	4,302	0.23%
2021/06/02	5	19.16	1	19.05	19.05	4	4,286	0.09%
2021/06/01	2	19.43	25	19.36	19.50	-23	4,277	-0.54%
2021/05/31	0	0.00	1	19.05	18.85	-1	4,228	-0.02%
2021/05/28	1	18.90	0	0.00	18.80	1	4,219	0.02%
2021/05/27	20	18.80	0	0.00	18.75	20	4,270	0.47%
2021/05/26	3	18.67	15	18.58	18.65	-12	4,355	-0.28%
2021/05/25	13	19.04	26	19.16	18.55	-13	4,532	-0.29%
2021/05/24	10	18.20	6	18.50	18.85	4	4,727	0.08%
2021/05/21	20	18.18	0	0.00	18.00	20	4,723	0.42%
2021/05/20	6	18.35	98	18.72	17.60	-92	4,758	-1.93%
2021/05/19	22	17.38	2	18.43	18.30	20	4,739	0.42%
2021/05/18	11	16.44	5	16.76	17.15	6	4,700	0.13%
2021/05/17	56	15.81	27	16.12	15.75	29	4,682	0.62%
2021/05/14	41	17.38	2	17.45	17.45	39	4,613	0.85%
2021/05/13	1.1	15.48	1	16.10	15.90	0.1	4,542	0.00%
2021/05/12	2	17.08	0	0.00	16.00	2	4,576	0.04%
2021/05/11	7	18.11	26	18.03	17.70	-19	4,523	-0.42%
2021/05/10	2	18.85	0	0.00	18.90	2	4,524	0.04%
2021/05/06	9	18.57	8	18.81	19.10	1	4,578	0.02%
2021/05/05	1	18.30	2	18.45	18.20	-1	4,576	-0.02%
2021/05/04	9	18.23	15	18.23	18.10	-6	4,596	-0.13%
2021/05/03	10	20.05	4	19.68	19.60	6	4,575	0.13%
2021/04/29	1	20.10	3	20.10	19.95	-2	4,618	-0.04%
2021/04/28	0.1	20.31	9	20.22	20.20	-8.9	4,679	-0.19%
2021/04/27	1	20.50	6	20.41	20.35	-5	4,735	-0.11%
2021/04/26	17	20.49	1	20.55	20.35	16	4,840	0.33%
2021/04/23	1	20.50	16	20.55	20.60	-15	4,836	-0.31%
2021/04/22	22	20.77	31	20.99	20.20	-9	4,866	-0.18%
2021/04/21	1	21.20	10.6	21.07	21.05	-9.6	4,813	-0.20%
2021/04/20	3	21.25	1	21.30	21.30	2	4,811	0.04%
2021/04/19	1	20.90	0	0.00	20.90	1	4,826	0.02%
2021/04/16	6	21.42	3.1	21.41	21.25	2.9	4,837	0.06%
2021/04/15	1	20.95	30.1	21.31	21.00	-29.1	4,988	-0.58%
2021/04/14	32	21.20	14	21.64	21.25	18	5,107	0.35%
2021/04/13	52	23.08	40	23.04	22.45	12	5,009	0.24%
2021/04/12	10	21.56	12	21.95	22.15	-2	4,725	-0.04%
2021/04/09	22	21.92	31.9	21.94	21.95	-9.9	4,628	-0.21%
2021/04/08	74	21.96	30	22.41	22.40	44	4,526	0.97%
2021/04/07	22	21.03	12	20.63	21.25	10	4,276	0.23%
2021/04/06	4	20.00	0	0.00	19.90	4	4,230	0.09%
2021/04/01	0	0.00	10	20.05	20.00	-10	4,255	-0.23%
2021/03/31	12	20.63	10	20.50	20.30	2	4,323	0.05%
2021/03/30	1	20.40	8.1	20.51	20.50	-7.1	4,477	-0.16%
2021/03/29	6	20.45	7	20.76	20.50	-1	4,671	-0.02%
2021/03/26	19	19.82	10.2	20.15	19.90	8.8	4,684	0.19%
2021/03/25	0	0.00	5	20.72	20.40	-5	4,667	-0.11%
2021/03/24	1	20.65	0	0.00	20.65	1	4,678	0.02%
2021/03/23	0	0.00	11	20.97	20.65	-11	4,682	-0.23%
2021/03/22	0	0.00	10	21.65	21.55	-10	4,673	-0.21%
2021/03/19	3	21.10	10	20.89	20.90	-7	4,662	-0.15%
2021/03/18	20	21.74	14	21.75	21.45	6	4,690	0.13%
2021/03/17	2	20.97	3	20.75	20.75	-1	4,623	-0.02%
2021/03/16	12	20.85	56	20.65	20.60	-44	4,641	-0.95%
2021/03/15	57	21.18	8	21.20	20.95	49	4,684	1.05%
2021/03/12	2	20.70	28	20.74	20.65	-26	4,691	-0.55%
2021/03/11	14	20.55	5	20.44	20.40	9	4,768	0.19%
2021/03/10	11	20.84	12	20.92	20.80	-1	4,804	-0.02%
2021/03/09	1	19.75	0	0.00	19.80	1	4,855	0.02%
2021/03/08	1	19.75	9	20.15	19.65	-8	4,982	-0.16%
2021/03/05	5	19.83	3	19.77	19.70	2	5,085	0.04%
2021/03/04	6	20.47	0	0.00	20.15	6	5,179	0.12%
2021/03/03	11	20.83	5	20.79	20.65	6	5,239	0.11%
2021/03/02	13	21.00	5	21.17	20.50	8	5,440	0.15%
2021/02/26	22	21.38	8	21.53	21.50	14	5,823	0.24%
2021/02/25	18	21.20	8	21.20	21.30	10	6,094	0.16%
2021/02/24	24	21.54	34	21.32	21.70	-10	5,988	-0.17%
2021/02/23	3	19.80	32	20.01	19.75	-29	5,865	-0.49%
2021/02/22	2	19.78	6	20.12	20.15	-4	6,072	-0.07%
2021/02/19	23	19.59	11	19.57	19.65	12	6,323	0.19%
2021/02/18	0	0.00	1	18.95	19.00	-1	6,437	-0.02%
2021/02/17	0	0.00	1	18.55	18.60	-1	6,572	-0.02%
2021/02/05	15	17.72	3	17.70	17.75	12	6,628	0.18%
2021/02/04	21	17.83	12	17.95	17.80	9	6,927	0.13%
2021/02/03	18	18.51	24.6	18.78	18.40	-6.6	7,098	-0.09%
2021/02/02	1	17.75	2	17.98	17.90	-1	7,152	-0.01%
2021/02/01	7	17.67	1	17.15	17.65	6	7,307	0.08%
2021/01/29	8	17.84	1	18.05	17.40	7	7,530	0.09%
2021/01/28	3	18.02	1	18.25	17.85	2	7,696	0.03%
2021/01/27	2	18.55	30	18.43	18.35	-28	7,895	-0.35%
2021/01/26	9	18.85	0	0.00	18.70	9	8,017	0.11%
2021/01/25	19	19.14	3	18.77	19.40	16	8,249	0.19%
2021/01/22	24	19.43	15	19.33	19.20	9	8,298	0.11%
2021/01/21	17	18.59	8.2	18.69	18.30	8.8	8,298	0.11%
2021/01/20	6	19.82	7	20.62	19.15	-1	8,293	-0.01%
2021/01/19	33	20.62	17	20.79	20.60	16	8,321	0.19%
2021/01/18	7	20.21	14	20.28	20.30	-7	8,269	-0.08%
2021/01/15	1	20.80	0.3	20.61	20.45	0.7	8,300	0.01%
2021/01/14	0	0.00	2	21.08	21.00	-2	8,326	-0.02%
2021/01/13	4	21.05	5	20.95	21.05	-1	8,357	-0.01%
2021/01/12	7	21.36	8	21.16	21.00	-1	8,381	-0.01%
2021/01/11	8	21.75	14	21.66	21.80	-6	8,464	-0.07%
2021/01/08	38	22.45	24	21.58	21.50	14	8,925	0.16%
2021/01/07	10	21.85	33	21.91	22.40	-23	9,502	-0.24%
2021/01/06	21	20.78	16	20.81	20.40	5	9,713	0.05%
2021/01/05	7	21.47	5	21.85	21.40	2	10,238	0.02%
2021/01/04	28	21.99	5	21.80	21.60	23	10,391	0.22%
2020/12/31	1	21.70	30	21.80	21.65	-29	10,721	-0.27%
2020/12/30	11	22.14	16	22.08	21.80	-5	10,925	-0.05%
2020/12/29	15	21.96	5.1	22.10	21.95	9.9	11,227	0.09%
2020/12/28	15	21.73	15	21.68	21.50	0	11,371	0.00%
2020/12/25	13	21.88	20	22.48	21.80	-7	11,685	-0.06%
2020/12/24	30	22.61	15	22.62	22.45	15	11,718	0.13%
2020/12/23	12	22.10	68	22.40	22.95	-56	11,717	-0.48%
2020/12/22	25	21.52	8	21.05	21.00	17	11,892	0.14%
2020/12/21	7	21.75	4	21.70	21.65	3	12,055	0.02%
2020/12/18	1	22.45	2.1	22.22	22.15	-1.1	12,180	-0.01%
2020/12/17	3	22.03	0	0.00	22.05	3	12,223	0.02%
2020/12/16	3	22.50	4	22.78	22.35	-1	12,270	-0.01%
2020/12/15	13	23.18	18.2	22.44	22.00	-5.2	12,315	-0.04%
2020/12/14	16	21.44	23	22.35	22.85	-7	12,323	-0.06%
2020/12/11	13	21.68	14	22.25	21.35	-1	12,307	-0.01%
2020/12/10	21	22.26	5	22.20	22.20	16	12,334	0.13%
2020/12/09	10	23.11	2	23.33	22.70	8	12,451	0.06%
2020/12/08	20.3	23.13	22	23.00	22.90	-1.7	12,656	-0.01%
2020/12/07	17	22.52	13	23.63	23.40	4	13,133	0.03%
2020/12/04	34	22.95	3	22.88	22.75	31	13,364	0.23%
2020/12/03	11	23.58	25.2	23.60	23.15	-14.2	13,867	-0.10%
2020/12/02	16	23.44	14	23.15	23.10	2	13,973	0.01%
2020/12/01	31	24.26	5	23.94	24.00	26	14,237	0.18%
2020/11/30	33	24.97	52.6	24.82	24.70	-19.6	14,450	-0.14%
2020/11/27	16	24.78	4	24.69	24.65	12	14,545	0.08%
2020/11/26	38.4	25.20	37	24.90	24.75	1.4	14,519	0.01%
2020/11/25	79	24.96	48	25.39	25.65	31	14,371	0.22%
2020/11/24	29	24.09	99.8	24.27	24.60	-70.8	13,961	-0.51%
2020/11/23	20	22.48	11	22.37	22.40	9	13,628	0.07%
2020/11/20	36	22.74	43	22.66	22.55	-7	13,572	-0.05%
2020/11/19	67	22.89	23	23.03	22.75	44	13,462	0.33%
2020/11/18	21	22.65	25	22.38	22.05	-4	13,275	-0.03%
2020/11/17	16	21.24	28	22.55	22.55	-12	13,054	-0.09%
2020/11/16	5	21.10	1.1	21.30	20.50	3.9	13,047	0.03%
2020/11/13	16	21.95	5	22.06	21.80	11	13,061	0.08%
2020/11/12	49	21.77	44	22.21	22.50	5	13,178	0.04%
2020/11/11	15	23.46	8	23.19	23.10	7	13,253	0.05%
2020/11/10	31	24.61	13	24.60	24.30	18	13,289	0.14%
2020/11/09	19	25.16	38	24.83	24.95	-19	13,243	-0.14%
2020/11/06	31	25.51	8	25.56	24.95	23	13,207	0.17%
2020/11/05	29	24.18	19	24.68	25.40	10	13,224	0.08%
2020/11/04	28	23.49	4	24.20	23.10	24	13,212	0.18%
2020/11/03	11	24.54	14	24.83	24.40	-3	13,011	-0.02%
2020/11/02	11	24.95	35	25.07	24.60	-24	12,901	-0.19%
2020/10/30	9	26.90	0	0.00	25.80	9	12,649	0.07%
2020/10/29	0	0.00	0.5	26.20	26.60	-0.5	12,575	0.00%
2020/10/28	1	27.00	1	27.40	26.00	0	12,510	0.00%
2020/10/27	14	26.93	5	26.94	26.95	9	12,435	0.07%
2020/10/26	0	0.00	4.8	25.59	26.35	-4.8	12,364	-0.04%
2020/10/23	4	24.95	0	0.00	24.85	4	12,340	0.03%
2020/10/22	0	0.00	2	24.25	24.15	-2	12,314	-0.02%
2020/10/20	0	0.00	42	25.34	25.20	-42	12,236	-0.34%
2020/10/19	0	0.00	5	24.90	25.50	-5	12,204	-0.04%
2020/10/16	39.4	25.96	27	26.05	25.60	12.4	12,108	0.10%
2020/10/15	140	26.60	108.1	26.95	27.30	31.9	11,627	0.27%	大買/大賣/
2020/10/14	17	25.00	18	25.01	25.60	-1	10,878	-0.01%
2020/10/13	69	22.76	76	22.62	23.30	-7	10,573	-0.07%
2020/10/12	10	20.60	105.3	21.13	21.20	-95.3	10,034	-0.95%	大賣/
2020/10/08	37	18.85	83	19.03	19.30	-46	9,959	-0.46%
2020/10/07	63	18.12	50	18.00	18.20	13	9,743	0.13%
2020/10/06	50	18.04	19	18.38	18.20	31	9,563	0.32%
2020/10/05	56	17.30	45	17.44	17.30	11	9,367	0.12%
2020/09/30	31	17.12	57.4	17.48	17.65	-26.4	9,427	-0.28%
2020/09/29	0	0.00	14	16.73	16.05	-14	9,283	-0.15%
2020/09/28	40	17.40	23	17.36	17.05	17	9,207	0.18%
2020/09/25	37	17.84	30	17.49	18.00	7	9,075	0.08%
2020/09/24	27	16.89	47	16.92	17.70	-20	8,761	-0.23%
2020/09/23	27	16.17	13	17.01	17.20	14	8,753	0.16%
2020/09/22	12	15.78	0	0.00	15.65	12	8,617	0.14%
2020/09/21	3	16.67	26	16.76	16.40	-23	8,550	-0.27%
2020/09/18	3	16.60	7	16.36	16.40	-4	8,478	-0.05%
2020/09/17	3	16.05	2	16.15	16.05	1	8,404	0.01%
2020/09/16	7.4	15.65	8	16.00	15.70	-0.6	8,334	-0.01%
2020/09/15	6	16.10	0	0.00	16.00	6	8,297	0.07%
2020/09/14	8	15.75	0	0.00	15.70	8	8,416	0.10%
2020/09/11	23	16.92	17.1	16.88	16.80	5.9	8,260	0.07%
2020/09/10	26	16.36	26	17.23	17.30	0	8,010	0.00%
2020/09/09	17	15.08	23	15.03	15.75	-6	7,491	-0.08%
2020/09/08	68	14.91	39	14.98	14.35	29	7,163	0.40%
2020/09/07	29	15.27	38	15.29	15.30	-9	6,596	-0.14%
2020/09/04	51	13.25	81.9	13.65	13.95	-30.9	6,397	-0.48%
2020/09/03	31	12.14	48	12.63	12.70	-17	6,019	-0.28%
2020/09/02	15	11.31	34	11.42	11.55	-19	5,709	-0.33%
2020/09/01	11	10.70	15	10.69	10.60	-4	5,509	-0.07%
2020/08/31	12	10.76	38	10.63	10.70	-26	5,462	-0.48%
2020/08/28	10	10.60	5	10.40	10.40	5	5,376	0.09%
2020/08/27	31	10.30	0	0.00	10.15	31	5,324	0.58%
2020/08/26	7	10.66	0	0.00	10.50	7	5,302	0.13%
2020/08/25	10	10.75	6	10.73	10.60	4	5,263	0.08%
2020/08/24	13	10.26	3	10.40	10.25	10	5,193	0.19%
2020/08/21	5	10.57	6	10.75	10.50	-1	5,145	-0.02%
2020/08/20	45	10.40	29	9.88	10.80	16	5,063	0.32%
2020/08/19	17	11.06	25	10.97	10.55	-8	4,902	-0.16%
2020/08/18	4	10.99	6	11.39	11.45	-2	4,732	-0.04%
2020/08/17	11	11.34	10	11.48	11.60	1	4,539	0.02%
2020/08/14	54	10.12	7	10.62	10.65	47	4,172	1.13%
2020/08/13	2	9.72	0	0.00	9.70	2	3,955	0.05%
2020/08/12	1	9.89	6	9.78	9.89	-5	3,892	-0.13%
2020/08/11	13	9.77	29	9.92	9.60	-16	3,775	-0.42%
2020/08/10	0	0.00	42	9.65	9.85	-42	3,524	-1.19%
2020/08/07	0	0.00	20	9.02	8.96	-20	3,352	-0.60%
2020/08/06	6	8.83	9	8.96	8.84	-3	3,355	-0.09%
2020/08/05	10	8.82	0	0.00	8.80	10	3,335	0.30%
2020/08/04	32	8.86	0	0.00	8.82	32	3,334	0.96%
2020/08/03	2	8.92	5	8.84	8.83	-3	3,434	-0.09%
2020/07/31	4	8.80	0	0.00	8.78	4	3,523	0.11%
2020/07/30	30	8.98	10	8.80	8.90	20	3,502	0.57%
2020/07/29	10	8.79	19	8.89	8.94	-9	3,472	-0.26%
2020/07/28	4	8.32	15	8.45	8.32	-11	3,422	-0.32%
2020/07/27	12	8.64	2	8.56	8.55	10	3,415	0.29%
2020/07/24	0	0.00	6	8.96	8.76	-6	3,416	-0.18%
2020/07/23	9.3	8.97	0	0.00	8.93	9.3	3,410	0.27%
2020/07/22	5	9.09	0	0.00	9.11	5	3,411	0.15%
2020/07/21	0	0.00	7	9.08	9.06	-7	3,374	-0.21%
2020/07/20	7	8.89	6	8.86	8.90	1	3,330	0.03%
2020/07/17	10	8.89	5	8.86	8.75	5	3,319	0.15%
2020/07/16	4	9.10	10	9.10	9.08	-6	3,288	-0.18%
2020/07/15	16	9.47	3	9.50	9.17	13	3,243	0.40%
2020/07/14	15	9.26	21	9.32	9.20	-6	3,177	-0.19%
2020/07/10	12	9.00	6	9.15	9.00	6	3,014	0.20%
2020/07/09	58	9.57	50	9.32	9.48	8	2,863	0.28%
2020/07/08	31	9.08	28.1	8.88	8.90	2.9	2,591	0.11%
2020/07/07	28	8.44	0	0.00	8.47	28	2,372	1.18%
2020/07/03	11.9	8.44	9	8.49	8.44	2.9	2,293	0.12%
2020/07/02	11	8.58	2	8.66	8.58	9	2,230	0.40%
2020/07/01	0	0.00	10	8.97	8.94	-10	2,020	-0.49%
2020/06/30	2	8.76	0	0.00	8.78	2	1,999	0.10%
2020/06/29	0	0.00	1	8.75	8.76	-1	2,037	-0.05%
2020/06/24	44	8.88	0	0.00	8.75	44	2,036	2.16%
2020/06/22	2	9.01	7	9.17	9.00	-5	2,057	-0.24%
2020/06/19	17	9.27	19	9.38	9.18	-2	2,040	-0.10%
2020/06/18	0	0.00	1	8.94	8.91	-1	1,839	-0.05%
2020/06/17	1.1	9.00	0	0.00	8.95	1.1	1,829	0.06%
2020/06/16	8	8.91	0	0.00	8.91	8	1,827	0.44%
2020/06/15	0	0.00	6	8.90	8.90	-6	1,839	-0.33%
2020/06/12	2	8.88	0	0.00	8.88	2	1,827	0.11%
2020/06/11	3	9.05	22	9.10	9.09	-19	1,833	-1.04%
2020/06/10	15	9.14	1	9.27	9.09	14	1,838	0.76%
2020/06/09	17	9.39	0	0.00	9.28	17	1,859	0.91%
2020/06/08	42	9.60	2	9.58	9.55	40	1,868	2.14%
2020/06/05	0	0.00	6	9.55	9.53	-6	1,862	-0.32%
2020/06/04	3	9.40	0	0.00	9.51	3	1,878	0.16%
2020/06/03	8	9.46	1	9.51	9.44	7	1,961	0.36%
2020/06/02	0	0.00	4	9.47	9.36	-4	2,092	-0.19%
2020/06/01	1	9.28	0	0.00	9.28	1	2,170	0.05%
2020/05/29	2	9.22	0	0.00	9.20	2	2,170	0.09%
2020/05/28	3	9.31	0	0.00	9.23	3	2,186	0.14%
2020/05/27	3	9.37	0	0.00	9.39	3	2,201	0.14%
2020/05/26	0	0.00	1	9.41	9.41	-1	2,266	-0.04%
2020/05/22	8	9.46	0	0.00	9.43	8	2,317	0.35%
2020/05/21	0	0.00	8	9.72	9.75	-8	2,329	-0.34%
2020/05/20	0	0.00	1	9.55	9.56	-1	2,348	-0.04%
2020/05/19	3	9.47	0	0.00	9.44	3	2,369	0.13%
2020/05/18	10.1	9.54	1	9.46	9.40	9.1	2,421	0.38%
2020/05/15	5	9.93	6	10.05	9.80	-1	2,483	-0.04%
2020/05/14	6	10.10	6	10.15	10.05	0	2,644	0.00%
2020/05/13	7	10.80	1	10.60	10.60	6	2,679	0.22%
2020/05/11	2	10.50	7	10.75	10.45	-5	2,791	-0.18%
2020/05/08	18	10.73	21	10.83	10.60	-3	2,831	-0.11%
2020/05/07	31	10.46	36	10.50	10.55	-5	2,836	-0.18%
2020/05/06	2	9.80	1	9.90	9.75	1	2,735	0.04%
2020/05/05	1	10.00	2.6	9.96	9.84	-1.6	2,737	-0.06%
2020/05/04	9	9.77	13	9.77	9.76	-4	2,753	-0.15%
2020/04/30	16	10.04	5	10.07	10.05	11	2,749	0.40%
2020/04/29	7	9.91	15	9.88	9.98	-8	2,739	-0.29%
2020/04/28	0	0.00	4	9.97	9.96	-4	2,718	-0.15%
2020/04/27	3	9.75	2	9.66	9.73	1	2,728	0.04%
2020/04/24	13	9.42	2	9.49	9.38	11	2,712	0.41%
2020/04/23	4	9.31	0	0.00	9.41	4	2,759	0.14%
2020/04/21	4	9.17	3	9.77	9.12	1	2,756	0.04%
2020/04/20	15	9.77	0	0.00	9.71	15	2,735	0.55%
2020/04/17	0	0.00	12	9.96	9.90	-12	2,767	-0.43%
2020/04/16	2	9.45	4	9.82	9.77	-2	2,737	-0.07%
2020/04/15	11	9.76	4	9.59	9.63	7	2,734	0.26%
2020/04/10	4	9.31	0	0.00	9.40	4	2,855	0.14%
2020/04/09	4	9.47	2	9.70	9.42	2	2,869	0.07%
2020/04/08	0	0.00	0.2	9.43	9.43	-0.2	2,901	-0.01%
2020/04/07	0	0.00	6	9.32	9.19	-6	2,899	-0.21%
2020/04/01	3	9.03	0	0.00	9.14	3	2,950	0.10%
2020/03/31	0	0.00	2	9.20	9.03	-2	3,021	-0.07%
2020/03/30	2	8.40	3	8.69	8.85	-1	2,972	-0.03%
2020/03/27	6	8.69	0	0.00	8.68	6	2,969	0.20%
2020/03/26	3	8.38	3	8.60	8.90	0	2,939	0.00%
2020/03/25	0	0.00	3	8.60	8.38	-3	2,949	-0.10%
2020/03/23	3	7.52	0	0.00	7.55	3	2,916	0.10%
2020/03/19	3	7.83	0	0.00	7.83	3	2,890	0.10%
2020/03/17	0	0.00	4	8.94	8.80	-4	2,865	-0.14%
2020/03/16	0	0.00	1	9.53	9.52	-1	2,858	-0.03%
2020/03/13	1	10.25	0	0.00	10.15	1	2,852	0.04%
2020/03/12	0	0.00	18	11.10	11.00	-18	2,828	-0.64%
2020/03/11	1	12.00	0	0.00	11.70	1	2,811	0.04%
2020/03/10	1	11.70	1	12.15	12.20	0	2,841	0.00%
2020/03/09	21	12.70	20	12.15	12.10	1	2,892	0.03%
2020/03/06	23	12.91	26	13.19	13.20	-3	2,896	-0.10%
2020/03/05	5	12.85	4	12.84	13.05	1	2,797	0.04%
2020/03/03	1	12.00	1	12.40	12.10	0	2,936	0.00%
2020/02/27	1	12.10	0	0.00	11.95	1	2,921	0.03%
2020/02/25	20	13.06	6	12.93	12.90	14	2,931	0.48%
2020/02/24	2	12.95	1	13.05	12.90	1	2,883	0.03%
2020/02/21	2	13.35	16	13.45	13.25	-14	2,865	-0.49%
2020/02/20	2	13.75	0	0.00	13.70	2	2,838	0.07%
2020/02/19	1	13.85	0	0.00	13.75	1	2,819	0.04%
2020/02/18	3	13.85	2	13.68	13.65	1	2,760	0.04%
2020/02/17	14.2	13.90	25.3	13.81	13.90	-11.1	2,688	-0.41%
2020/02/13	15	12.53	16	12.64	12.65	-1	2,439	-0.04%
2020/02/11	1	11.80	0	0.00	11.85	1	2,321	0.04%
2020/02/10	1	12.00	20	11.98	12.25	-19	2,273	-0.84%
2020/02/05	0	0.00	1	11.45	11.15	-1	2,195	-0.05%
2020/02/04	3	11.30	0	0.00	11.25	3	2,167	0.14%
2020/02/03	4	11.00	2	11.35	11.10	2	2,169	0.09%
2020/01/31	2	11.50	5	11.80	11.85	-3	2,167	-0.14%
2020/01/30	6	11.67	3	11.75	11.75	3	2,170	0.14%
2020/01/20	0	0.00	9	12.85	12.90	-9	2,133	-0.42%
2020/01/17	2	12.80	1	13.10	12.80	1	2,142	0.05%
2020/01/14	2	12.80	0	0.00	12.75	2	2,316	0.09%
2020/01/13	0	0.00	8	12.99	12.90	-8	2,306	-0.35%
2020/01/09	4	12.70	2	12.95	12.75	2	2,279	0.09%
2020/01/08	0	0.00	7	12.96	12.65	-7	2,314	-0.30%
2020/01/07	0	0.00	6	12.90	12.65	-6	2,315	-0.26%
2020/01/06	10	12.80	19.4	12.90	12.80	-9.4	2,360	-0.40%
2020/01/03	2	12.50	0	0.00	12.65	2	2,296	0.09%
2020/01/02	4	12.80	3	13.03	12.75	1	2,330	0.04%
2019/12/31	1	12.60	0	0.00	12.75	1	2,342	0.04%
2019/12/30	6.4	12.80	6	12.98	12.80	0.4	2,349	0.02%
2019/12/27	5.7	12.38	5	12.44	12.50	0.7	2,317	0.03%
2019/12/26	3	12.75	16	12.58	12.60	-13	2,325	-0.56%
2019/12/24	1	11.95	0	0.00	12.00	1	2,356	0.04%
2019/12/23	2.9	12.03	0	0.00	12.00	2.9	2,391	0.12%
2019/12/20	3	12.35	8.4	12.33	12.10	-5.4	2,407	-0.22%
2019/12/18	14	12.09	0	0.00	12.00	14	2,505	0.56%
2019/12/13	3	11.80	0.6	11.85	11.90	2.4	2,580	0.09%
2019/12/11	0	0.00	3	12.00	11.95	-3	2,631	-0.11%
2019/12/10	9	11.99	0	0.00	11.90	9	2,650	0.34%
2019/12/09	6	12.23	10	12.39	12.15	-4	2,648	-0.15%
2019/12/06	8	12.26	16	12.15	12.35	-8	2,632	-0.30%
2019/12/05	2.5	12.39	0	0.00	12.35	2.5	2,619	0.10%
2019/12/04	3	12.40	0	0.00	12.40	3	2,588	0.12%
2019/12/03	0	0.00	50.6	12.53	12.65	-50.6	2,504	-2.02%
2019/12/02	8.7	11.57	0	0.00	11.50	8.7	2,403	0.36%
2019/11/22	0	0.00	73	7.66	7.55	-73	2,379	-3.07%
2019/11/21	5	7.05	15	7.11	7.13	-10	2,166	-0.46%
2019/11/20	9	7.06	0	0.00	7.15	9	2,165	0.42%
2019/11/19	9	7.16	2	7.15	7.15	7	2,171	0.32%
2019/11/18	11	7.28	0	0.00	7.28	11	2,179	0.50%
2019/11/15	5	7.56	66	7.50	7.53	-61	2,225	-2.74%
2019/11/14	0	0.00	20	6.91	6.93	-20	2,172	-0.92%
2019/11/13	7	6.92	25	7.02	6.88	-18	2,220	-0.81%
2019/11/12	0	0.00	21	6.97	6.91	-21	2,253	-0.93%
2019/11/11	40	6.74	25	6.83	6.69	15	2,286	0.66%
2019/11/08	10	7.02	5	7.10	7.03	5	2,329	0.21%
2019/11/07	15	7.05	0	0.00	7.05	15	2,434	0.62%
2019/11/06	25	7.16	0	0.00	7.16	25	2,463	1.01%
2019/11/05	28	7.25	3	7.32	7.22	25	2,499	1.00%
2019/11/04	30	7.28	0	0.00	7.22	30	2,571	1.17%
2019/11/01	9	7.40	0	0.00	7.42	9	2,593	0.35%
2019/10/31	7	7.51	0	0.00	7.48	7	2,683	0.26%
2019/10/30	3	7.57	0	0.00	7.55	3	2,783	0.11%
2019/10/29	2	7.71	19	7.69	7.58	-17	3,006	-0.57%
2019/10/28	2	7.53	7	7.50	7.51	-5	3,122	-0.16%
2019/10/24	5	7.39	0	0.00	7.42	5	3,455	0.14%
2019/10/23	17	7.44	6	7.49	7.39	11	3,504	0.31%
2019/10/22	8	7.54	15	7.63	7.60	-7	3,543	-0.20%
2019/10/21	0	0.00	1	7.55	7.56	-1	3,562	-0.03%
2019/10/18	7	7.55	2	7.57	7.51	5	3,573	0.14%
2019/10/17	24	7.62	18	7.68	7.60	6	3,571	0.17%
2019/10/16	13	7.48	77	7.55	7.72	-64	3,501	-1.83%
2019/10/15	12	7.03	8	7.08	7.02	4	3,373	0.12%
2019/10/14	0	0.00	6	7.15	7.11	-6	3,383	-0.18%
2019/10/09	11	7.02	5	7.02	7.02	6	3,391	0.18%
2019/10/08	19	7.10	5	7.15	7.11	14	3,465	0.40%
2019/10/07	27	7.09	38	7.15	7.08	-11	3,457	-0.32%
2019/10/04	88	7.67	7	7.91	7.51	81	3,412	2.37%
2019/10/03	8	7.92	3	8.03	7.95	5	3,368	0.15%
2019/10/02	3	8.07	0	0.00	8.03	3	3,324	0.09%
2019/10/01	36	8.25	6	8.28	8.05	30	3,335	0.90%
2019/09/27	5	8.54	2	8.52	8.33	3	3,310	0.09%
2019/09/26	2	8.40	3	8.50	8.37	-1	3,353	-0.03%
2019/09/25	2	8.45	11	8.42	8.45	-9	3,498	-0.26%
2019/09/24	8	8.43	3	8.46	8.40	5	3,545	0.14%
2019/09/23	14	8.48	17	8.44	8.39	-3	3,535	-0.08%
2019/09/20	1	8.28	0	0.00	8.28	1	3,444	0.03%
2019/09/19	8	8.25	0	0.00	8.24	8	3,444	0.23%
2019/09/18	7	8.37	3	8.34	8.32	4	3,423	0.12%
2019/09/17	11	8.47	2	8.45	8.42	9	3,422	0.26%
2019/09/16	2	8.55	9	8.70	8.55	-7	3,442	-0.20%
2019/09/12	12	8.56	15	8.51	8.46	-3	3,367	-0.09%
2019/09/11	9	8.31	3	8.39	8.32	6	3,439	0.17%
2019/09/10	6	8.30	8	8.33	8.30	-2	3,458	-0.06%
2019/09/09	11	8.39	10	8.40	8.34	1	3,483	0.03%
2019/09/06	3	8.27	0	0.00	8.30	3	3,523	0.09%
2019/09/05	12	8.35	9	8.35	8.26	3	3,577	0.08%
2019/09/04	5	8.22	7	8.26	8.25	-2	3,590	-0.06%
2019/09/03	5	8.20	0	0.00	8.15	5	3,653	0.14%
2019/09/02	3	8.14	1	8.12	8.13	2	3,749	0.05%
2019/08/30	35	8.12	0	0.00	8.09	35	3,979	0.88%
2019/08/29	5	8.10	20	8.08	8.08	-15	4,113	-0.36%
2019/08/28	2	8.10	0	0.00	8.08	2	4,144	0.05%
2019/08/26	0	0.00	4	8.10	8.05	-4	4,162	-0.10%
2019/08/23	12	8.22	0	0.00	8.20	12	4,160	0.29%
2019/08/22	11	8.22	0	0.00	8.19	11	4,146	0.27%
2019/08/21	0	0.00	11	8.35	8.22	-11	4,146	-0.27%
2019/08/20	7	8.32	9	8.40	8.22	-2	4,161	-0.05%
2019/08/16	28	8.22	0	0.00	8.15	28	4,147	0.68%
2019/08/14	13	8.28	0	0.00	8.25	13	4,423	0.29%
2019/08/13	6	8.36	3	8.33	8.37	3	4,578	0.07%
2019/08/12	16	8.52	19	8.66	8.58	-3	4,877	-0.06%
2019/08/08	5	8.30	5	8.33	8.23	0	5,243	0.00%
2019/08/07	15	8.36	3	8.54	8.21	12	5,226	0.23%
2019/08/06	6	8.05	15	8.46	8.47	-9	5,246	-0.17%
2019/08/05	44	8.52	0	0.00	8.35	44	5,190	0.85%
2019/08/02	22	8.97	30	8.95	8.88	-8	5,134	-0.16%
2019/08/01	24	9.36	26.3	9.36	9.13	-2.3	5,062	-0.05%
2019/07/31	46	9.21	17	9.19	9.26	29	5,053	0.57%
2019/07/30	10	8.86	17	8.93	8.90	-7	4,943	-0.14%
2019/07/29	38	8.85	84	8.98	9.13	-46	4,788	-0.96%
2019/07/26	12	8.41	3	8.60	8.39	9	4,538	0.20%
2019/07/25	8	8.59	10	8.59	8.49	-2	4,455	-0.04%
2019/07/24	11	8.39	18	8.49	8.53	-7	4,403	-0.16%
2019/07/23	0	0.00	2	8.42	8.27	-2	4,358	-0.05%
2019/07/22	0	0.00	2	8.28	8.26	-2	4,327	-0.05%
2019/07/19	3	8.29	7	8.34	8.25	-4	4,315	-0.09%
2019/07/17	2	8.29	0.2	8.30	8.32	1.8	4,298	0.04%
2019/07/15	16	8.26	0	0.00	8.24	16	4,271	0.37%
2019/07/12	32	8.29	7	8.55	8.35	25	4,277	0.58%
2019/07/11	5	8.28	0	0.00	8.26	5	4,216	0.12%
2019/07/10	3	8.30	42	8.26	8.29	-39	4,217	-0.92%
2019/07/08	1	8.36	0	0.00	8.33	1	4,233	0.02%
2019/07/05	6	8.38	0	0.00	8.35	6	4,231	0.14%
2019/07/04	0	0.00	3	8.57	8.43	-3	4,228	-0.07%
2019/07/03	9	8.45	0	0.00	8.38	9	4,234	0.21%
2019/07/02	17	8.57	33	8.59	8.60	-16	4,161	-0.38%
2019/07/01	11	8.05	17	8.18	8.05	-6	4,017	-0.15%
2019/06/28	3	8.22	0	0.00	8.22	3	3,990	0.08%
2019/06/26	0	0.00	7	8.34	8.34	-7	4,215	-0.17%
2019/06/25	6	8.40	0	0.00	8.33	6	4,222	0.14%
2019/06/24	0	0.00	5	8.63	8.57	-5	4,213	-0.12%
2019/06/21	6	8.53	0	0.00	8.55	6	4,203	0.14%
2019/06/19	0	0.00	96	8.82	8.82	-96	4,131	-2.32%
2019/06/18	5	8.78	96	8.87	8.70	-91	4,033	-2.26%
2019/06/17	3	8.98	0	0.00	8.90	3	4,002	0.07%
2019/06/14	4	9.07	75	9.08	8.83	-71	3,973	-1.79%
2019/06/13	4	8.94	4	8.96	8.90	0	3,886	0.00%
2019/06/12	9	8.73	4	8.84	8.72	5	3,825	0.13%
2019/06/11	37	8.97	0	0.00	8.86	37	3,783	0.98%
2019/06/10	18	9.39	21	9.38	9.12	-3	3,717	-0.08%
2019/06/06	18	9.10	34	9.26	9.02	-16	3,622	-0.44%
2019/06/05	3	8.67	22.3	8.80	8.91	-19.3	3,388	-0.57%
2019/06/04	37	8.09	1	8.00	8.10	36	3,248	1.11%
2019/06/03	29	8.30	0	0.00	8.31	29	3,259	0.89%
2019/05/31	19	8.36	3	8.48	8.33	16	3,252	0.49%
2019/05/30	29	8.35	0	0.00	8.38	29	3,237	0.90%
2019/05/29	27	8.26	0	0.00	8.43	27	3,229	0.84%
2019/05/28	33	8.27	4	8.40	8.34	29	3,221	0.90%
2019/05/27	41	8.31	30	8.30	8.32	11	3,208	0.34%
2019/05/23	5	8.80	0	0.00	8.90	5	3,127	0.16%
2019/05/22	7	8.83	0	0.00	8.76	7	3,098	0.23%
2019/05/21	128	9.06	123	9.19	9.30	5	3,054	0.16%	大買/大賣/
2019/05/20	87	8.98	43	9.09	8.82	44	2,759	1.59%
2019/05/17	79	8.64	105	8.51	9.05	-26	2,559	-1.02%	大賣/
2019/05/16	124	8.35	143	8.27	8.40	-19	2,212	-0.86%	大買/大賣/
2019/05/14	0	0.00	8	6.82	6.95	-8	1,820	-0.44%
2019/05/13	0	0.00	10	6.46	6.32	-10	1,757	-0.57%
2019/05/10	3	6.27	0	0.00	6.34	3	1,739	0.17%
2019/05/09	3	6.47	0	0.00	6.41	3	1,728	0.17%
2019/05/08	38	6.67	3	6.82	6.68	35	1,708	2.05%
2019/05/07	1	6.68	25	6.60	6.68	-24	1,619	-1.48%
2019/05/03	0	0.00	2	6.20	6.24	-2	1,521	-0.13%
2019/05/02	0	0.00	3	6.10	6.11	-3	1,525	-0.20%
2019/04/29	8	6.01	0	0.00	5.98	8	1,525	0.52%
2019/04/26	1	6.09	0	0.00	6.11	1	1,515	0.07%
2019/04/24	3	6.20	0	0.00	6.18	3	1,609	0.19%
2019/04/23	3	6.25	0	0.00	6.20	3	1,613	0.19%
2019/04/18	5	6.41	0	0.00	6.35	5	1,597	0.31%
2019/04/17	0	0.00	7	6.61	6.61	-7	1,579	-0.44%
2019/04/16	4	6.44	0	0.00	6.41	4	1,550	0.26%
2019/04/15	1	6.42	7	6.54	6.54	-6	1,536	-0.39%
2019/04/11	8	6.30	2	6.46	6.30	6	1,496	0.40%
2019/04/10	1	6.36	14	6.35	6.38	-13	1,475	-0.88%
2019/04/09	0	0.00	12	6.21	6.26	-12	1,456	-0.82%
2019/04/08	3	6.05	0	0.00	6.03	3	1,445	0.21%
2019/04/03	3	5.95	0	0.00	6.00	3	1,426	0.21%
2019/04/02	10	6.05	3	6.06	6.03	7	1,405	0.50%
2019/04/01	16	5.90	43	5.92	5.85	-27	1,363	-1.98%
2019/03/29	28	6.51	10	6.58	6.30	18	1,221	1.47%
2019/03/28	3	7.01	16	7.01	6.99	-13	1,118	-1.16%
2019/03/26	10	7.23	0	0.00	7.20	10	1,121	0.89%
2019/03/25	4	7.17	0	0.00	7.20	4	1,129	0.35%
2019/03/21	21	7.44	4	7.50	7.42	17	1,131	1.50%
2019/03/20	10	7.72	2	7.80	7.84	8	1,091	0.73%
2019/03/19	13	7.65	0	0.00	7.65	13	1,087	1.20%
2019/03/18	6	7.74	0	0.00	7.65	6	1,085	0.55%
2019/03/15	12	7.92	9	7.99	7.82	3	1,082	0.28%
2019/03/14	0	0.00	2	7.90	7.90	-2	1,080	-0.19%
2019/03/13	0	0.00	21	7.94	7.92	-21	1,107	-1.90%
2019/03/12	3	7.92	5	7.96	7.93	-2	1,109	-0.18%
2019/03/08	6	7.91	0	0.00	7.89	6	1,190	0.50%
2019/03/07	3	8.10	5	8.23	8.10	-2	1,187	-0.17%
2019/03/04	4	8.05	0	0.00	8.04	4	1,209	0.33%
2019/02/26	4	8.12	3	8.25	8.14	1	1,314	0.08%
2019/02/21	5	8.07	0	0.00	8.08	5	1,344	0.37%
2019/02/20	23	8.29	4	8.29	8.18	19	1,352	1.40%
2019/02/19	1	8.11	4	8.18	8.11	-3	1,362	-0.22%
2019/02/18	0	0.00	3	8.06	8.09	-3	1,364	-0.22%
2019/02/15	3	8.05	0	0.00	8.07	3	1,405	0.21%
2019/02/14	7	8.21	15	8.18	8.20	-8	1,402	-0.57%
2019/02/13	3	7.90	9	8.01	7.90	-6	1,347	-0.45%
2019/02/12	2	7.76	3	7.78	7.88	-1	1,314	-0.08%
2019/02/11	5	7.77	0	0.00	7.77	5	1,323	0.38%
2019/01/30	3	7.84	0	0.00	7.82	3	1,335	0.22%
2019/01/29	0	0.00	18	8.03	7.88	-18	1,368	-1.32%
2019/01/28	4	7.94	3	8.08	7.93	1	1,396	0.07%
2019/01/25	2	7.95	3	7.97	7.93	-1	1,418	-0.07%
2019/01/24	21	8.05	18	8.04	7.93	3	1,435	0.21%
2019/01/23	19	8.05	10	7.98	7.93	9	1,438	0.63%
2019/01/22	3	7.80	0	0.00	7.81	3	1,450	0.21%
2019/01/21	6	7.95	3	8.17	7.89	3	1,456	0.21%
2019/01/18	4	8.00	4	7.98	7.94	0	1,488	0.00%
2019/01/17	4	7.95	21	8.08	7.84	-17	1,505	-1.13%
2019/01/16	21	8.04	26	7.90	8.00	-5	1,487	-0.34%
2019/01/15	0	0.00	3	7.59	7.50	-3	1,433	-0.21%
2019/01/14	0	0.00	3	7.49	7.48	-3	1,449	-0.21%
2019/01/09	0	0.00	1	7.37	7.33	-1	1,498	-0.07%
2019/01/04	3	7.15	3	7.25	7.19	0	1,610	0.00%
2019/01/03	10	7.40	12	7.31	7.26	-2	1,655	-0.12%
2019/01/02	3	7.35	0	0.00	7.32	3	1,679	0.18%
2018/12/28	0	0.00	20	7.40	7.41	-20	1,693	-1.18%
2018/12/27	21	7.51	9	7.44	7.53	12	1,722	0.70%
2018/12/22	0	0.00	20	7.21	7.19	-20	1,846	-1.08%
2018/12/21	40	7.20	20	7.21	7.21	20	1,922	1.04%
2018/12/20	9	7.22	0	0.00	7.12	9	1,947	0.46%
2018/12/19	0	0.00	9	7.42	7.40	-9	1,982	-0.45%
2018/12/18	9	7.30	0	0.00	7.21	9	2,012	0.45%
2018/12/17	7	7.50	0	0.00	7.50	7	2,070	0.34%
2018/12/14	6	7.66	10	7.71	7.70	-4	2,159	-0.19%
2018/12/13	0	0.00	5	7.85	7.77	-5	2,418	-0.21%
2018/12/12	15	7.85	0	0.00	7.82	15	2,469	0.61%
2018/12/11	14	7.80	9	7.86	7.77	5	2,558	0.20%
2018/12/10	3	7.83	5	7.82	7.77	-2	2,625	-0.08%
2018/12/07	6	7.86	11	7.95	7.92	-5	2,734	-0.18%
2018/12/06	20	7.89	22	8.13	7.77	-2	2,818	-0.07%
2018/12/05	21	8.26	0	0.00	8.22	21	2,892	0.73%
2018/12/04	5	8.42	32	8.46	8.45	-27	2,942	-0.92%
2018/12/03	4	8.26	3	8.27	8.20	1	2,953	0.03%
2018/11/30	15	8.13	5	8.19	8.14	10	3,055	0.33%
2018/11/29	0	0.00	25	8.11	8.05	-25	3,139	-0.80%
2018/11/28	20	8.12	21	8.06	8.11	-1	3,322	-0.03%
2018/11/27	0	0.00	8	7.97	7.90	-8	3,558	-0.22%
2018/11/26	18	7.89	10	8.08	7.90	8	3,661	0.22%
2018/11/23	24	8.01	43	8.03	7.91	-19	3,683	-0.52%
2018/11/22	6	7.66	3	7.86	7.61	3	3,616	0.08%
2018/11/21	6	7.78	9	7.83	7.80	-3	3,622	-0.08%
2018/11/20	5	7.71	2	7.76	7.74	3	3,639	0.08%
2018/11/19	0	0.00	9	7.87	7.91	-9	3,753	-0.24%
2018/11/16	12	7.64	0	0.00	7.84	12	3,843	0.31%
2018/11/15	3	7.88	0	0.00	7.87	3	3,858	0.08%
2018/11/14	2	7.80	37	7.95	8.04	-35	3,890	-0.90%
2018/11/13	0	0.00	8	7.82	7.78	-8	3,884	-0.21%
2018/11/12	0	0.00	3	7.90	7.80	-3	3,888	-0.08%
2018/11/09	3	7.70	0	0.00	7.71	3	3,879	0.08%
2018/11/08	3	7.78	5	7.78	7.74	-2	3,889	-0.05%
2018/11/07	6	7.73	0	0.00	7.82	6	3,911	0.15%
2018/11/06	26	8.23	24	8.26	7.70	2	3,932	0.05%
2018/11/05	10	7.70	8	7.97	8.11	2	3,909	0.05%
2018/11/02	22	7.65	42	7.69	7.57	-20	3,885	-0.51%
2018/11/01	16	7.20	9	7.29	7.20	7	3,856	0.18%
2018/10/31	8	7.02	16	7.10	7.04	-8	3,850	-0.21%
2018/10/30	2	6.84	2	6.85	6.82	0	3,828	0.00%
2018/10/26	7	6.86	0	0.00	6.89	7	3,806	0.18%
2018/10/25	8	7.10	0	0.00	7.05	8	3,765	0.21%
2018/10/24	0	0.00	10	7.50	7.46	-10	3,757	-0.27%
2018/10/22	0	0.00	5	7.67	7.69	-5	3,742	-0.13%
2018/10/19	10	7.36	20	7.36	7.32	-10	3,751	-0.27%
2018/10/18	9	7.77	0	0.00	7.62	9	3,741	0.24%
2018/10/16	7	8.15	16	8.01	7.94	-9	3,731	-0.24%
2018/10/15	10	8.20	0	0.00	7.97	10	3,671	0.27%
2018/10/12	11	7.72	24	7.72	7.88	-13	3,691	-0.35%
2018/10/11	47	7.74	18	7.73	7.73	29	3,724	0.78%
2018/10/09	21	8.74	0	0.00	8.58	21	3,686	0.57%
2018/10/05	18	9.19	13	9.20	9.02	5	3,702	0.14%
2018/10/04	13	9.68	3	9.70	9.60	10	3,692	0.27%
2018/10/03	5	9.66	0	0.00	9.57	5	3,691	0.14%
2018/10/02	15	9.89	0	0.00	9.87	15	3,681	0.41%
2018/10/01	1	10.15	11	10.22	10.15	-10	3,623	-0.28%
2018/09/28	0	0.00	2	10.45	10.30	-2	3,589	-0.06%
2018/09/27	2	10.03	2	10.10	10.05	0	3,568	0.00%
2018/09/26	13	10.24	20	10.25	10.20	-7	3,553	-0.20%
2018/09/25	69	10.29	20	10.38	10.25	49	3,549	1.38%
2018/09/21	2	10.55	0	0.00	10.35	2	3,522	0.06%
2018/09/20	15	10.63	6	10.35	10.35	9	3,477	0.26%
2018/09/19	6	10.74	73	10.78	10.90	-67	3,476	-1.93%
2018/09/18	2	10.05	0	0.00	10.05	2	3,279	0.06%
2018/09/17	5	10.15	5	10.40	10.15	0	3,256	0.00%
2018/09/14	41	10.79	4	10.75	10.45	37	3,262	1.13%
2018/09/13	7	10.34	6	10.58	10.50	1	3,199	0.03%
2018/09/12	4	9.93	1	10.10	10.10	3	3,091	0.10%
2018/09/11	1	9.64	16	9.92	10.25	-15	3,070	-0.49%
2018/09/10	14	9.47	0	0.00	9.36	14	2,969	0.47%
2018/09/07	35	10.27	0	0.00	10.15	35	2,941	1.19%
2018/09/06	7	10.80	7	11.02	10.55	0	2,876	0.00%
2018/09/05	17	10.58	22	10.47	10.40	-5	2,783	-0.18%
2018/09/04	32	10.35	27	10.84	10.95	5	2,704	0.18%
2018/09/03	31	10.57	13	10.73	10.60	18	2,515	0.72%
2018/08/31	0	0.00	20	9.58	9.90	-20	2,230	-0.90%
2018/08/30	1	9.00	11	8.91	9.00	-10	2,140	-0.47%
2018/08/28	2	8.54	0	0.00	8.61	2	2,224	0.09%
2018/08/27	3	8.81	9	8.94	8.75	-6	2,217	-0.27%
2018/08/24	122	8.89	119	8.95	8.62	3	2,187	0.14%	大買/大賣/
2018/08/23	0	0.00	9	8.58	8.61	-9	2,082	-0.43%
2018/08/22	0	0.00	12	7.73	7.83	-12	2,005	-0.60%
2018/08/21	5	7.06	0	0.00	7.12	5	1,975	0.25%
2018/08/20	11	7.44	0	0.00	7.29	11	1,942	0.57%
2018/08/17	3	7.72	0	0.00	7.75	3	1,914	0.16%
2018/08/16	2	7.87	1.8	7.90	7.84	0.2	1,907	0.01%
2018/08/15	1	8.05	4	8.08	8.04	-3	1,927	-0.16%
2018/08/14	10	8.10	1	8.29	8.23	9	1,933	0.47%
2018/08/13	15	8.29	0	0.00	8.03	15	1,911	0.78%
2018/08/10	1	9.01	0	0.00	8.90	1	1,882	0.05%
2018/08/09	4	9.18	0	0.00	9.12	4	1,880	0.21%
2018/08/06	1	9.29	0	0.00	9.29	1	2,211	0.05%
2018/08/02	2	9.35	0	0.00	9.31	2	2,335	0.09%
2018/08/01	0	0.00	6	9.51	9.49	-6	2,331	-0.26%
2018/07/31	3	9.58	1	9.69	9.49	2	2,332	0.09%
2018/07/30	0	0.00	10	9.47	9.45	-10	2,336	-0.43%
2018/07/27	11	9.52	0	0.00	9.52	11	2,383	0.46%
2018/07/26	0	0.00	2	9.52	9.57	-2	2,418	-0.08%
2018/07/25	8	9.27	0	0.00	9.26	8	2,414	0.33%
2018/07/24	0	0.00	1	9.43	9.34	-1	2,424	-0.04%
2018/07/23	2	9.31	0	0.00	9.25	2	2,460	0.08%
2018/07/20	1	9.50	1	9.61	9.43	0	2,474	0.00%
2018/07/19	24	9.86	1	10.05	9.66	23	2,480	0.93%
2018/07/18	4	9.49	4	9.87	10.00	0	2,487	0.00%
2018/07/16	0	0.00	1	9.53	9.56	-1	2,440	-0.04%
2018/07/13	0	0.00	17	9.39	9.31	-17	2,448	-0.69%
2018/07/12	1	9.30	0	0.00	9.24	1	2,423	0.04%
2018/07/11	1	9.40	0	0.00	9.40	1	2,409	0.04%
2018/07/09	5	9.58	26	9.51	9.60	-21	2,390	-0.88%
2018/07/06	22	9.50	0	0.00	9.50	22	2,421	0.91%
2018/07/05	2	9.68	5	9.87	9.58	-3	2,427	-0.12%
2018/07/04	0	0.00	28	9.59	9.57	-28	2,391	-1.17%
2018/07/03	12	9.55	8	9.83	9.50	4	2,381	0.17%
2018/07/02	4	10.24	0	0.00	10.00	4	2,354	0.17%
2018/06/29	23	10.54	14	10.47	10.60	9	2,339	0.38%
2018/06/28	13	10.60	29	10.61	10.60	-16	2,324	-0.69%
2018/06/27	31	10.96	16	10.65	10.20	15	2,421	0.62%
2018/06/26	26	11.37	20	12.00	11.30	6	2,360	0.25%
2018/06/25	6	12.23	10	12.14	12.00	-4	2,334	-0.17%
2018/06/22	2	12.08	0	0.00	12.05	2	2,245	0.09%
2018/06/21	20	12.25	2	12.15	12.20	18	2,246	0.80%
2018/06/20	0	0.00	6	12.42	12.30	-6	2,249	-0.27%
2018/06/19	1	12.10	2	12.15	12.10	-1	2,219	-0.05%
2018/06/15	1	12.10	1	12.40	12.35	0	2,224	0.00%
2018/06/14	1	12.10	0	0.00	12.15	1	2,195	0.05%
2018/06/13	0	0.00	3	12.48	12.25	-3	2,242	-0.13%
2018/06/12	1	12.05	1	12.20	12.10	0	2,216	0.00%
2018/06/11	1	12.10	0	0.00	12.10	1	2,208	0.05%
2018/06/08	0	0.00	1	12.45	12.25	-1	2,269	-0.04%
2018/06/07	10	12.38	1	12.45	12.35	9	2,273	0.40%
2018/06/06	15	12.65	44	12.30	12.50	-29	2,262	-1.28%
2018/06/05	33	12.10	0	0.00	12.05	33	2,149	1.54%
2018/06/04	1	12.40	1	12.50	12.30	0	2,168	0.00%
2018/06/01	30	12.25	25	12.30	12.35	5	2,175	0.23%
2018/05/31	4	12.28	1	12.60	12.20	3	2,167	0.14%
2018/05/30	0	0.00	36	12.59	12.40	-36	2,157	-1.67%
2018/05/29	0	0.00	4	12.39	12.40	-4	2,140	-0.19%
2018/05/28	3	12.05	11.4	12.15	12.05	-8.4	2,131	-0.39%
2018/05/25	1	12.10	1	12.30	12.20	0	2,131	0.00%
2018/05/24	0	0.00	3	12.30	12.25	-3	2,127	-0.14%
2018/05/23	9	12.10	10	12.20	12.05	-1	2,134	-0.05%
2018/05/22	8	12.32	0	0.00	12.30	8	2,121	0.38%
2018/05/21	4	12.45	0	0.00	12.50	4	2,122	0.19%
2018/05/18	12	12.45	0	0.00	12.50	12	2,134	0.56%
2018/05/17	3	12.53	2	12.70	12.50	1	2,224	0.04%
2018/05/16	6	12.50	3	12.97	12.60	3	2,230	0.13%
2018/05/15	13	13.05	1	12.60	12.60	12	2,184	0.55%
2018/05/14	7	14.15	6	14.13	13.85	1	2,150	0.05%
2018/05/11	1	13.40	12	13.58	13.85	-11	1,992	-0.55%
2018/05/10	1	13.05	1	13.05	13.05	0	1,870	0.00%
2018/05/08	3	13.00	0	0.00	12.90	3	1,873	0.16%
2018/05/07	7	12.94	1	12.85	13.00	6	1,887	0.32%
2018/05/04	1	13.30	3	13.45	13.15	-2	1,880	-0.11%
2018/05/03	0	0.00	2	13.40	13.05	-2	1,840	-0.11%
2018/05/02	0	0.00	1	12.85	12.85	-1	1,819	-0.05%
2018/04/30	0	0.00	3	12.38	12.55	-3	1,800	-0.17%
2018/04/27	3	11.88	0	0.00	12.00	3	1,786	0.17%
2018/04/26	1	12.30	0	0.00	12.15	1	1,757	0.06%
2018/04/25	1	12.65	0	0.00	12.60	1	1,743	0.06%
2018/04/24	3	12.77	1	12.95	12.60	2	1,737	0.12%
2018/04/23	0	0.00	1	13.75	13.45	-1	1,739	-0.06%
2018/04/19	2	13.33	2	13.78	13.55	0	1,750	0.00%
2018/04/18	1	13.30	1	13.80	13.30	0	1,754	0.00%
2018/04/17	3	13.53	2	13.78	13.50	1	1,746	0.06%
2018/04/16	0	0.00	2	14.00	13.80	-2	1,755	-0.11%
2018/04/12	1	14.00	5	14.18	14.10	-4	1,789	-0.22%
2018/04/11	0	0.00	1	13.90	13.90	-1	1,764	-0.06%
2018/04/10	1	13.55	0	0.00	13.55	1	1,763	0.06%
2018/04/09	1	13.70	0	0.00	13.65	1	1,774	0.06%
2018/04/03	1	13.65	0	0.00	13.80	1	1,772	0.06%
2018/04/02	3	14.02	0	0.00	14.00	3	1,767	0.17%
2018/03/31	1	14.05	9	14.06	14.00	-8	1,766	-0.45%
2018/03/30	18	13.85	11	14.02	14.30	7	1,763	0.40%
2018/03/29	4	15.01	0	0.00	15.00	4	1,602	0.25%
2018/03/28	2	15.08	12	15.25	15.00	-10	1,598	-0.63%
2018/03/27	17	15.40	1	15.45	15.25	16	1,630	0.98%
2018/03/26	6	15.11	0	0.00	15.10	6	1,721	0.35%
2018/03/23	4	15.26	3	15.32	15.30	1	1,727	0.06%
2018/03/22	8	15.81	2	16.33	15.65	6	1,740	0.34%
2018/03/21	6	15.83	2	15.95	15.90	4	1,718	0.23%
2018/03/20	1	15.80	17	15.74	15.80	-16	1,718	-0.93%
2018/03/19	1	16.05	6	15.98	15.90	-5	1,733	-0.29%
2018/03/16	2	15.80	0	0.00	15.45	2	1,688	0.12%
2018/03/15	2	15.60	0	0.00	15.70	2	1,687	0.12%
2018/03/14	0	0.00	8	15.82	15.80	-8	1,702	-0.47%
2018/03/13	0	0.00	4	15.40	15.40	-4	1,645	-0.24%
2018/03/12	5	15.20	0	0.00	15.05	5	1,659	0.30%
2018/03/09	2	15.30	1	15.30	15.40	1	1,671	0.06%
2018/03/08	1	15.20	4	15.53	15.50	-3	1,697	-0.18%
2018/03/07	0	0.00	6	15.36	15.30	-6	1,696	-0.35%
2018/03/06	1	15.00	4	15.15	15.05	-3	1,719	-0.17%
2018/03/05	0	0.00	2	15.25	15.05	-2	1,865	-0.11%
2018/03/01	1	15.00	0	0.00	15.10	1	1,907	0.05%
2018/02/27	0	0.00	4	15.41	15.20	-4	1,915	-0.21%
2018/02/26	0	0.00	2	15.10	15.10	-2	1,937	-0.10%
2018/02/23	1	15.20	1	15.55	15.15	0	1,961	0.00%
2018/02/22	2	15.18	3	15.12	15.10	-1	1,993	-0.05%
2018/02/21	0	0.00	3	14.65	14.85	-3	2,058	-0.15%
2018/02/12	3	14.30	0	0.00	14.20	3	2,055	0.15%
2018/02/09	6	13.96	17	13.96	14.50	-11	2,053	-0.54%
2018/02/08	13	14.15	0	0.00	14.00	13	1,974	0.66%
2018/02/07	11	14.53	2	14.58	14.30	9	2,020	0.45%
2018/02/06	13	14.28	0	0.00	14.10	13	2,043	0.64%
2018/02/05	1	15.70	0	0.00	15.60	1	2,012	0.05%
2018/02/01	1	15.80	0	0.00	15.80	1	2,085	0.05%
2018/01/31	3	15.85	75	15.82	15.85	-72	2,119	-3.40%
2018/01/30	0	0.00	3	16.17	15.95	-3	2,139	-0.14%
2018/01/29	1	15.85	0	0.00	15.90	1	2,150	0.05%
2018/01/25	2	16.03	0	0.00	15.90	2	2,200	0.09%
2018/01/24	3	16.13	1	16.15	16.15	2	2,198	0.09%
2018/01/23	1	16.35	1	16.30	16.20	0	2,210	0.00%
2018/01/22	1	16.20	0	0.00	16.30	1	2,250	0.04%
2018/01/19	2	16.28	0	0.00	16.30	2	2,321	0.09%
2018/01/18	1	16.40	2	16.75	16.40	-1	2,399	-0.04%
2018/01/17	0	0.00	15	16.51	16.55	-15	2,476	-0.61%
2018/01/16	2	16.18	5	16.20	16.25	-3	2,467	-0.12%
2018/01/15	5	16.17	1	16.55	16.10	4	2,521	0.16%
2018/01/12	0	0.00	4	16.41	16.25	-4	2,573	-0.16%
2018/01/11	1	16.00	0	0.00	16.00	1	2,663	0.04%
2018/01/10	5	16.04	2	16.15	15.95	3	2,801	0.11%
2018/01/09	6	16.42	0.7	16.25	16.30	5.3	3,166	0.17%
2018/01/08	2	16.65	9	16.76	16.55	-7	3,387	-0.21%
2018/01/05	4	16.65	9	16.72	16.70	-5	3,464	-0.14%
2018/01/04	0	0.00	2	16.78	16.80	-2	3,612	-0.06%
2018/01/03	1	16.60	15	16.67	16.60	-14	3,679	-0.38%
2018/01/02	0	0.00	1	16.60	16.50	-1	3,990	-0.03%