國碩 (2406)-新光-高雄券商分點個股進出

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
20.50
漲跌
▼0.50
漲幅
-2.38%
成交量
5,839張
產業
上市光電類股
423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

國碩 (2406)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/18	2	21.00	3	21.02	21.00	-1	4,222	-0.02%
2024/04/17	6.3	20.81	3	20.90	21.00	3.3	4,161	0.08%
2024/04/16	1	20.20	1	20.15	20.00	0	4,073	0.00%
2024/04/15	2.2	20.80	8	20.65	20.65	-5.9	3,988	-0.15%
2024/04/12	11	21.14	18	21.22	20.95	-7	3,832	-0.18%
2024/04/11	41	21.26	32	21.28	21.35	9	3,583	0.25%
2024/04/10	2	20.10	19	20.58	20.80	-17	2,948	-0.58%
2024/04/09	0	19.15	2	19.10	18.95	-2	2,828	-0.07%
2024/04/08	0	19.09	5	19.15	19.15	-5	2,808	-0.18%
2024/04/03	1	18.75	1	18.75	18.90	0	2,781	0.00%
2024/04/02	0	18.94	2	18.90	18.90	-2	2,765	-0.07%
2024/04/01	6	19.19	5	19.25	18.90	1	2,745	0.04%
2024/03/29	7	19.67	8	19.34	19.05	-1	2,714	-0.04%
2024/03/28	39	19.53	40	19.62	19.50	-1	2,653	-0.04%
2024/03/27	5	19.23	5	19.25	19.25	0	2,538	0.00%
2024/03/26	8	19.66	6	19.78	19.30	2	2,503	0.08%
2024/03/25	17.4	19.47	50	19.35	19.60	-32.6	2,450	-1.33%
2024/03/22	35	19.63	54	19.68	19.65	-19	2,360	-0.81%
2024/03/21	71.3	19.05	42	19.00	18.85	29.3	2,011	1.45%
2024/03/20	4	17.83	2	18.40	18.00	2	1,832	0.11%
2024/03/19	1	17.60	1	17.65	17.60	0	1,792	0.00%
2024/03/18	0	0.00	2	18.05	18.00	-2	1,772	-0.11%
2024/03/15	1	18.00	16	18.02	18.25	-15	1,757	-0.85%
2024/03/14	20	18.35	10	18.45	18.30	10	1,735	0.58%
2024/03/13	4	18.65	17	18.86	18.55	-13	1,704	-0.76%
2024/03/12	55	19.06	66.3	18.98	18.85	-11.3	1,648	-0.68%
2024/03/11	8.1	18.05	6	18.77	18.80	2.1	1,413	0.15%
2024/03/07	0	0.00	6	17.45	17.40	-6	1,299	-0.46%
2024/03/06	0	17.90	0	0.00	17.70	0	1,293	0.00%
2024/03/05	20	18.15	6	17.95	17.95	14	1,290	1.09%
2024/03/04	12	18.11	11	18.25	18.20	1	1,272	0.08%
2024/03/01	6	18.10	2	18.10	17.95	4	1,209	0.33%
2024/02/29	0.2	17.65	2	17.60	17.90	-1.8	1,190	-0.16%
2024/02/27	0	17.65	0	0.00	17.55	0	1,196	0.00%
2024/02/26	4	17.85	0	0.00	17.95	4	1,219	0.33%
2024/02/23	0	17.35	0	0.00	17.10	0	1,200	0.00%
2024/02/21	0	17.60	7	17.43	17.50	-7	1,221	-0.57%
2024/02/20	0.1	17.45	0	0.00	17.40	0.1	1,219	0.00%
2024/02/19	1	17.25	9	17.47	17.75	-8	1,217	-0.66%
2024/02/16	7	16.70	0	0.00	16.90	7	1,196	0.59%
2024/02/01	2	16.70	0	0.00	16.75	2	1,187	0.17%
2024/01/31	1	16.90	0	0.00	16.85	1	1,195	0.08%
2024/01/30	0	0.00	0	17.20	17.05	0	1,203	0.00%
2024/01/29	0	0.00	1	17.60	17.60	-1	1,220	-0.08%
2024/01/24	1	17.65	0	0.00	17.50	1	1,292	0.08%
2024/01/23	0	0.00	0.1	17.50	17.50	-0.1	1,530	-0.01%
2024/01/22	0	17.20	4	17.30	17.15	-4	1,596	-0.25%
2024/01/19	0.5	17.05	0	0.00	16.90	0.5	1,579	0.03%
2024/01/18	2	16.80	16	16.75	17.05	-14	1,572	-0.89%
2024/01/17	14	16.80	19.1	16.95	17.00	-5.1	1,563	-0.33%
2024/01/16	22.1	17.49	28	17.70	17.40	-6	1,537	-0.39%
2024/01/15	34	17.75	28.4	17.78	17.90	5.6	1,476	0.38%
2024/01/11	17.5	16.93	13.1	16.98	16.75	4.4	1,299	0.34%
2024/01/10	0.1	16.10	0	0.00	15.90	0.1	1,256	0.00%
2024/01/05	0.1	16.35	0	0.00	16.30	0.1	1,255	0.01%
2023/12/28	0	0.00	1	16.50	16.55	-1	1,279	-0.08%
2023/12/27	1	16.65	0	0.00	16.65	1	1,280	0.08%
2023/12/26	1	16.50	1	16.45	16.50	0	1,276	0.00%
2023/12/22	1	16.50	0	0.00	16.35	1	1,283	0.08%
2023/12/21	3	16.50	0	0.00	16.55	3	1,279	0.23%
2023/12/20	4	16.95	10	16.93	16.80	-6	1,272	-0.47%
2023/12/19	2	16.10	0	0.00	16.20	2	1,244	0.16%
2023/12/18	0	16.70	0	16.75	16.50	0	1,244	0.00%
2023/12/15	3.1	16.50	0	0.00	16.60	3.1	1,250	0.25%
2023/12/14	5	16.49	5	16.50	16.25	0	1,240	0.00%
2023/12/13	2	16.20	0.1	16.15	16.10	1.9	1,233	0.16%
2023/12/11	0	16.55	0	0.00	16.40	0	1,223	0.00%
2023/12/08	0	0.00	1	16.85	16.75	-1	1,217	-0.08%
2023/12/06	2	17.00	0	0.00	17.00	2	1,213	0.16%
2023/12/05	0	17.10	1	17.15	17.10	-1	1,203	-0.08%
2023/12/04	1	16.85	0	0.00	16.95	1	1,196	0.08%
2023/12/01	0	0.00	15	17.04	17.05	-15	1,190	-1.26%
2023/11/30	2	17.00	0	0.00	16.90	2	1,177	0.17%
2023/11/27	3	16.98	0	0.00	16.70	3	1,170	0.26%
2023/11/24	7	17.09	7	17.09	16.85	0	1,163	0.00%
2023/11/23	0	0.00	6	17.19	17.00	-6	1,143	-0.53%
2023/11/22	6	16.83	10	16.96	16.85	-4	1,102	-0.36%
2023/11/21	1	16.60	0	0.00	16.60	1	1,078	0.09%
2023/11/20	18	16.75	9.1	16.68	16.50	9	1,069	0.84%
2023/11/16	0	0.00	0	16.30	16.35	0	1,053	0.00%
2023/11/14	0	15.90	30	15.99	15.95	-30	1,024	-2.93%
2023/11/10	0	15.75	0	0.00	15.60	0	1,022	0.00%
2023/11/07	6	15.94	3	16.15	16.10	3	1,053	0.28%
2023/11/06	3	16.35	1	15.80	16.05	2	1,047	0.19%
2023/11/03	25	15.64	0	0.00	15.60	25	1,015	2.46%
2023/11/01	6	16.20	30	15.94	15.65	-24	982	-2.44%
2023/10/31	127	16.78	91	16.80	16.70	36	915	3.93%	大買/
2023/10/30	4	15.78	8	16.27	16.30	-4	673	-0.59%
2023/10/27	0.2	14.98	0	0.00	14.85	0.2	593	0.03%
2023/10/26	1	14.95	1	14.95	14.80	0	606	0.00%
2023/10/24	2	15.10	1	15.05	15.05	1	614	0.16%
2023/10/23	2	15.45	3	15.17	15.00	-1	620	-0.16%
2023/10/20	0	14.45	0	0.00	14.40	0	618	0.00%
2023/10/19	1	14.60	0	0.00	14.70	1	636	0.16%
2023/10/18	0	15.00	2	14.95	14.85	-2	639	-0.31%
2023/10/13	0.1	14.90	0	0.00	14.90	0.1	649	0.01%
2023/10/12	0	0.00	2	14.90	14.95	-2	662	-0.30%
2023/10/11	0.1	14.62	0	0.00	14.60	0.1	676	0.01%
2023/10/06	0	14.95	0	0.00	14.90	0	708	0.00%
2023/10/05	2	15.00	0	0.00	15.00	2	736	0.27%
2023/10/04	0.2	14.65	0	0.00	14.50	0.2	744	0.02%
2023/10/03	2.1	15.05	0	0.00	14.90	2.1	742	0.28%
2023/10/02	5	15.10	0	0.00	15.00	5	769	0.65%
2023/09/28	0	15.20	1	15.05	15.10	-1	797	-0.12%
2023/09/27	0.4	15.05	0	0.00	14.95	0.4	807	0.05%
2023/09/26	0.2	15.16	0	0.00	15.00	0.2	817	0.02%
2023/09/22	0	15.25	0	0.00	15.15	0	845	0.00%
2023/09/21	1.5	15.23	8	15.20	15.25	-6.5	857	-0.76%
2023/09/20	0	0.00	0	15.35	15.25	0	861	0.00%
2023/09/19	0	15.65	0	0.00	15.55	0	870	0.00%
2023/09/18	0	15.70	0	0.00	15.70	0	881	0.00%
2023/09/15	0.1	15.75	0	0.00	15.60	0.1	899	0.01%
2023/09/13	0.1	15.50	0	0.00	15.50	0.1	934	0.01%
2023/09/12	0.1	15.60	3	15.50	15.40	-2.9	949	-0.31%
2023/09/11	1	15.50	0	0.00	15.65	1	964	0.11%
2023/09/08	0	15.95	0	0.00	15.85	0	971	0.00%
2023/09/07	0	16.05	0	0.00	16.05	0	989	0.00%
2023/09/06	0	16.35	1	16.15	16.00	-1	1,003	-0.10%
2023/09/04	0.1	16.21	0	0.00	16.25	0.1	1,018	0.00%
2023/08/31	15	16.27	3	15.95	16.35	12	1,030	1.16%
2023/08/30	3	16.00	0	0.00	15.95	3	1,040	0.29%
2023/08/25	1	15.80	0	0.00	15.95	1	1,059	0.09%
2023/08/24	0	15.66	0	0.00	15.60	0	1,058	0.00%
2023/08/23	0	15.70	10	15.60	15.60	-10	1,065	-0.94%
2023/08/22	0	15.80	0	0.00	15.65	0	1,071	0.00%
2023/08/21	0.1	16.00	0	0.00	16.00	0.1	1,075	0.01%
2023/08/17	0.1	15.86	0	16.00	15.80	0.1	1,083	0.01%
2023/08/16	0	15.86	0	0.00	15.80	0	1,086	0.00%
2023/08/14	0.1	15.51	0	0.00	15.30	0.1	1,093	0.01%
2023/08/11	0.5	16.03	0	0.00	15.85	0.5	1,081	0.04%
2023/08/10	0.1	16.31	0	0.00	16.10	0.1	1,076	0.01%
2023/08/09	0	16.45	0	0.00	16.45	0	1,080	0.00%
2023/08/08	1	16.50	2	16.55	16.30	-1	1,084	-0.09%
2023/08/07	0	16.55	0	0.00	16.50	0	1,099	0.00%
2023/08/04	0	16.75	0	0.00	16.60	0	1,109	0.00%
2023/08/02	1	16.61	0	0.00	16.65	1	1,137	0.09%
2023/08/01	2	16.75	0	0.00	16.70	2	1,141	0.18%
2023/07/31	10	16.70	0	0.00	16.80	10	1,147	0.87%
2023/07/28	0	16.85	2	16.75	16.85	-2	1,143	-0.17%
2023/07/27	0	16.70	30	16.63	16.70	-30	1,147	-2.61%
2023/07/26	0	16.50	0	0.00	16.30	0	1,148	0.00%
2023/07/25	0.1	16.45	25	16.45	16.50	-24.9	1,145	-2.17%
2023/07/24	3.4	16.44	0	0.00	16.35	3.4	1,137	0.30%
2023/07/21	0.1	16.83	0	0.00	16.65	0.1	1,127	0.01%
2023/07/19	3	16.85	15	16.85	16.75	-12	1,152	-1.04%
2023/07/18	4.1	16.99	2	16.80	16.90	2.1	1,173	0.18%
2023/07/17	27	17.04	19	17.10	17.15	8	1,231	0.65%
2023/07/14	0	16.85	0	0.00	16.70	0	1,420	0.00%
2023/07/13	3.5	16.68	0	0.00	16.65	3.5	1,448	0.24%
2023/07/12	8	17.14	2	17.05	17.05	6	1,420	0.42%
2023/07/11	2.4	17.44	0	0.00	17.45	2.4	1,413	0.17%
2023/07/10	5.3	17.42	2	17.60	17.40	3.3	1,438	0.23%
2023/07/07	18.8	17.57	0	0.00	17.70	18.8	1,456	1.29%
2023/07/06	41.3	17.93	0	0.00	17.95	41.3	1,438	2.87%
2023/07/04	2	18.00	4	18.05	18.00	-2	1,421	-0.14%
2023/07/03	7	18.14	0	18.20	18.15	7	1,423	0.49%
2023/06/30	0.1	18.25	0	0.00	18.15	0.1	1,411	0.00%
2023/06/29	1.3	18.08	1	18.10	18.10	0.3	1,411	0.02%
2023/06/27	1	18.15	0	0.00	18.10	1	1,423	0.07%
2023/06/26	0.1	18.40	0	0.00	18.20	0.1	1,443	0.00%
2023/06/20	6	18.46	20	18.46	18.35	-14	1,463	-0.95%
2023/06/19	11	18.10	0	0.00	18.05	11	1,478	0.74%
2023/06/15	1.5	18.09	0	0.00	18.10	1.5	1,770	0.08%
2023/06/14	0	0.00	3	18.10	18.10	-3	1,898	-0.16%
2023/06/13	14.4	18.06	0	0.00	18.05	14.4	1,911	0.75%
2023/06/12	0.3	18.18	0	0.00	18.05	0.3	1,939	0.02%
2023/06/09	0.2	18.31	0	0.00	18.20	0.2	1,944	0.01%
2023/06/08	0.3	18.46	20	18.50	18.25	-19.7	1,953	-1.01%
2023/06/07	0.1	18.55	0	0.00	18.55	0.1	1,972	0.00%
2023/06/05	0	18.60	1	18.60	18.60	-1	2,016	-0.05%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/06/01	5	18.20	0	0.00	18.15	5	2,018	0.25%
2023/05/31	0.1	18.30	0	0.00	18.35	0.1	2,018	0.00%
2023/05/30	0.2	18.30	1	18.20	18.20	-0.8	2,018	-0.04%
2023/05/29	1	18.40	2	18.53	18.45	-1	2,019	-0.05%
2023/05/26	11.1	18.11	4	18.05	18.05	7.1	2,015	0.35%
2023/05/25	3.2	18.34	0	0.00	18.25	3.2	2,017	0.16%
2023/05/23	2.2	18.36	0	0.00	18.40	2.2	2,022	0.11%
2023/05/22	2	18.15	0	0.00	18.40	2	2,030	0.10%
2023/05/19	0	0.00	1	18.25	18.10	-1	2,046	-0.05%
2023/05/18	2	18.10	0	0.00	18.15	2	2,127	0.09%
2023/05/17	0	18.25	0.2	18.25	18.10	-0.2	2,131	-0.01%
2023/05/16	1	18.10	1	18.30	18.10	0	2,126	0.00%
2023/05/15	1.1	18.08	0	0.00	18.05	1.1	2,123	0.05%
2023/05/12	0.2	18.20	10	18.15	18.20	-9.8	2,118	-0.46%
2023/05/11	8.3	18.08	0	0.00	18.05	8.3	2,117	0.39%
2023/05/10	10.4	18.31	10	18.45	18.45	0.4	2,107	0.02%
2023/05/09	9.3	18.50	11	18.27	18.25	-1.7	2,099	-0.08%
2023/05/08	3.2	18.84	0	0.00	18.75	3.2	2,076	0.15%
2023/05/05	0	19.05	5	19.20	18.90	-5	2,078	-0.24%
2023/05/04	5	18.90	0	0.00	19.00	5	2,102	0.24%
2023/05/03	0.1	19.20	1	19.00	19.10	-0.9	2,124	-0.04%
2023/04/27	1.2	19.01	10	18.86	18.95	-8.9	2,219	-0.40%
2023/04/26	0	19.10	3	18.93	19.10	-3	2,210	-0.14%
2023/04/25	5.2	19.06	3	19.00	18.90	2.2	2,204	0.10%
2023/04/24	5	19.60	0	19.50	19.40	5	2,183	0.23%
2023/04/21	0.2	19.70	1	20.15	19.50	-0.8	2,182	-0.04%
2023/04/20	13.2	19.97	4	20.20	19.95	9.2	2,153	0.43%
2023/04/19	6	20.83	8.6	20.78	20.55	-2.6	2,091	-0.12%
2023/04/18	1	19.95	1.4	20.11	19.85	-0.4	1,891	-0.02%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.05%
2023/04/14	1	20.00	0	0.00	19.85	1	1,895	0.05%
2023/04/13	1	20.10	0	0.00	20.10	1	1,881	0.05%
2023/04/12	2	20.10	2	20.15	20.05	0	1,848	0.00%
2023/04/11	0	19.85	2	19.80	19.70	-2	1,821	-0.11%
2023/04/10	0	19.95	0	0.00	19.75	0	1,821	0.00%
2023/04/07	0.1	20.05	0	20.05	19.85	0.1	1,823	0.00%
2023/04/06	1.1	19.82	0	0.00	19.80	1.1	1,822	0.06%
2023/03/31	0	20.15	0	0.00	20.00	0	1,818	0.00%
2023/03/30	1	20.00	1	20.05	19.95	0	1,820	0.00%
2023/03/29	1	20.05	0	0.00	19.90	1	1,819	0.06%
2023/03/28	0	0.00	1	19.95	20.10	-1	1,828	-0.05%
2023/03/27	7	20.66	34	20.80	20.30	-27	1,828	-1.48%
2023/03/24	1.1	20.35	0	0.00	20.40	1.1	1,818	0.06%
2023/03/23	1	20.50	4	20.50	20.45	-3	1,816	-0.17%
2023/03/22	6	20.45	0	0.00	20.50	6	1,826	0.33%
2023/03/21	33.2	20.69	17	20.71	20.55	16.2	1,846	0.88%
2023/03/20	51	20.49	40.1	20.80	20.80	11	1,873	0.58%
2023/03/17	18	19.91	44	19.92	20.05	-26	2,006	-1.30%
2023/03/16	15.1	19.19	3	19.28	19.10	12.1	2,004	0.60%
2023/03/15	7	19.65	53	19.78	19.65	-46	2,016	-2.28%
2023/03/14	1.1	19.01	1	19.30	19.00	0.1	2,036	0.01%
2023/03/13	14.1	18.95	1	18.95	19.00	13.1	2,217	0.59%
2023/03/10	17.1	19.45	0	0.00	19.25	17.1	2,358	0.72%
2023/03/09	26.3	20.07	3	20.10	19.85	23.3	2,351	0.99%
2023/03/08	3	20.18	9	20.21	20.30	-6	2,349	-0.26%
2023/03/07	0	20.15	2	20.15	20.05	-2	2,322	-0.09%
2023/03/06	5	19.85	0	0.00	20.00	5	2,313	0.22%
2023/03/03	0	19.60	0	0.00	19.60	0	2,311	0.00%
2023/03/02	0.1	19.57	0	0.00	19.45	0.1	2,314	0.00%
2023/03/01	0	19.55	0	0.00	19.40	0	2,312	0.00%
2023/02/24	1	19.75	0	0.00	19.70	1	2,316	0.04%
2023/02/23	0	0.00	1	20.05	20.00	-1	2,315	-0.04%
2023/02/22	0.1	19.85	0	20.00	19.75	0.1	2,315	0.00%
2023/02/20	0.2	20.13	0	0.00	20.05	0.2	2,336	0.01%
2023/02/16	8.1	20.10	28	20.25	20.00	-19.9	2,371	-0.84%
2023/02/14	0	19.50	0	0.00	19.45	0	2,289	0.00%
2023/02/13	0	19.45	0	0.00	19.30	0	2,293	0.00%
2023/02/10	0.2	19.60	0	0.00	19.45	0.2	2,296	0.01%
2023/02/09	2	19.55	0	0.00	19.60	2	2,297	0.09%
2023/02/07	1	19.85	0	0.00	19.65	1	2,292	0.04%
2023/02/03	3	19.65	0	0.00	19.65	3	2,307	0.13%
2023/02/02	4	19.90	0	0.00	19.80	4	2,295	0.17%
2023/02/01	23	19.71	1	19.75	19.75	22	2,277	0.97%
2023/01/31	15	20.05	59	19.87	19.55	-44	2,256	-1.95%
2023/01/16	1	18.35	0	0.00	18.35	1	2,167	0.05%
2023/01/13	2	18.50	0	0.00	18.40	2	2,180	0.09%
2023/01/12	2	18.88	0	0.00	18.60	2	2,197	0.09%
2023/01/10	1	18.85	0	0.00	18.85	1	2,220	0.05%
2023/01/09	3.5	19.00	1	19.10	19.00	2.5	2,235	0.11%
2023/01/06	4	18.80	2	18.80	18.90	2	2,244	0.09%
2023/01/05	4	19.22	4	18.80	18.75	0	2,291	0.00%
2023/01/04	11.1	19.25	11	19.24	19.20	0.1	2,299	0.01%
2023/01/03	2	18.55	0	0.00	18.55	2	2,274	0.09%
2022/12/30	2	18.40	0	0.00	18.40	2	2,273	0.09%
2022/12/29	2	18.45	0	0.00	18.45	2	2,280	0.09%
2022/12/28	2	18.65	0	0.00	18.60	2	2,297	0.09%
2022/12/27	2	19.00	0	0.00	18.90	2	2,296	0.09%
2022/12/26	5	19.19	0	0.00	19.20	5	2,295	0.22%
2022/12/23	0	0.00	1	18.80	18.80	-1	2,300	-0.04%
2022/12/21	3	18.80	0	0.00	18.80	3	2,364	0.13%
2022/12/20	7	18.76	0	0.00	18.55	7	2,388	0.29%
2022/12/19	3	19.23	0	0.00	19.05	3	2,415	0.12%
2022/12/16	3	19.85	0	0.00	19.65	3	2,416	0.12%
2022/12/15	4	20.15	3	20.10	20.10	1	2,405	0.04%
2022/12/14	5	20.37	1	20.35	20.40	4	2,397	0.17%
2022/12/13	9	20.28	7	20.46	20.00	2	2,374	0.08%
2022/12/12	4	20.83	4	20.56	20.20	0	2,336	0.00%
2022/12/09	27	20.99	40	21.13	20.80	-13	2,225	-0.58%
2022/12/08	35.1	20.30	23	20.23	20.10	12.1	1,900	0.64%
2022/12/07	0	0.00	2	19.80	19.60	-2	1,781	-0.11%
2022/12/05	30	20.14	32	20.49	20.70	-2	1,748	-0.11%
2022/12/02	20.4	19.87	21	19.96	19.90	-0.6	1,577	-0.04%
2022/12/01	2	18.80	1	18.80	18.70	1	1,446	0.07%
2022/11/29	3	18.25	0	0.00	18.35	3	1,556	0.19%
2022/11/24	0.2	18.26	0	0.00	18.40	0.2	1,702	0.01%
2022/11/22	0	18.10	0	0.00	17.95	0	1,939	0.00%
2022/11/21	0	18.50	0	0.00	18.25	0	1,976	0.00%
2022/11/18	0	0.00	5	18.60	18.30	-5	2,028	-0.25%
2022/11/17	0	0.00	15	18.60	18.55	-15	2,036	-0.74%
2022/11/15	16	18.54	0	0.00	18.40	16	2,101	0.76%
2022/11/10	0	17.65	0	0.00	17.55	0	2,227	0.00%
2022/11/08	0.1	17.65	0	0.00	17.45	0.1	2,364	0.00%
2022/11/07	0	0.00	5	17.40	17.40	-5	2,428	-0.21%
2022/11/04	0	0.00	2	17.15	17.15	-2	2,456	-0.08%
2022/11/01	1	16.70	0	0.00	16.80	1	2,587	0.04%
2022/10/28	0.2	16.49	0	0.00	16.05	0.2	2,626	0.01%
2022/10/26	0	16.56	0	0.00	16.25	0	2,728	0.00%
2022/10/25	1.1	16.53	0	0.00	16.45	1.1	2,765	0.04%
2022/10/21	0	16.85	3	16.65	16.65	-3	2,798	-0.11%
2022/10/19	1	17.50	2	17.30	17.25	-1	2,815	-0.04%
2022/10/14	1	17.10	2	17.10	17.10	-1	2,875	-0.03%
2022/10/13	1.1	16.56	0	0.00	16.20	1.1	2,906	0.04%
2022/10/11	5.1	17.30	1	17.35	17.40	4.1	2,987	0.14%
2022/10/05	1.2	18.48	0	0.00	18.20	1.2	3,076	0.04%
2022/10/04	0	0.00	3	18.30	18.25	-3	3,127	-0.10%
2022/09/30	5.1	17.90	0	0.00	17.90	5.1	3,196	0.16%
2022/09/28	3	17.65	7	18.26	17.50	-4	3,253	-0.12%
2022/09/27	2.1	18.81	0	0.00	19.00	2.1	3,277	0.06%
2022/09/26	1.2	19.01	5	19.30	19.00	-3.8	3,291	-0.11%
2022/09/23	0	20.10	0	0.00	19.95	0	3,317	0.00%
2022/09/22	0	20.15	0	0.00	20.20	0	3,345	0.00%
2022/09/21	0.2	20.20	7	20.10	20.10	-6.8	3,407	-0.20%
2022/09/20	4	20.43	2	20.35	20.35	2	3,457	0.06%
2022/09/19	7	20.74	2	20.85	20.25	5	3,544	0.14%
2022/09/16	3	20.45	0.1	20.45	20.45	2.9	3,604	0.08%
2022/09/15	2.2	20.79	2	20.60	20.65	0.2	3,635	0.00%
2022/09/14	1.1	20.42	2	20.55	20.60	-0.9	3,778	-0.02%
2022/09/13	5	21.01	1	20.90	20.85	4	3,784	0.11%
2022/09/08	2	20.80	1	20.75	20.75	1	3,833	0.03%
2022/09/07	0	0.00	5	20.50	20.50	-5	3,859	-0.13%
2022/09/06	0	0.00	1	20.55	20.45	-1	3,864	-0.03%
2022/09/05	1	21.89	0	0.00	21.10	1	3,842	0.03%
2022/09/02	6	22.26	3	22.35	22.20	3	3,803	0.08%
2022/09/01	5	22.33	3	22.47	22.60	2	3,783	0.05%
2022/08/31	10	22.50	6	22.53	22.40	4	3,740	0.11%
2022/08/30	27	23.05	19	23.19	22.70	8	3,751	0.21%
2022/08/29	1	22.20	11	22.51	22.45	-10	3,644	-0.27%
2022/08/26	12.1	22.62	0	0.00	22.65	12.1	3,762	0.32%
2022/08/25	0	0.00	1	22.75	22.95	-1	3,904	-0.03%
2022/08/24	18	22.57	16	22.26	22.30	2	4,185	0.05%
2022/08/23	2	22.58	0	0.00	22.50	2	4,193	0.05%
2022/08/22	7	22.61	8	22.86	22.30	-1	4,196	-0.02%
2022/08/19	1	22.45	3	22.73	22.35	-2	4,260	-0.05%
2022/08/18	18	22.75	23	22.83	22.70	-5	4,278	-0.12%
2022/08/17	8	22.50	7	22.65	22.45	1	4,224	0.02%
2022/08/16	14	22.32	8	22.31	22.20	6	4,189	0.14%
2022/08/15	10	21.97	8	21.71	22.00	2	4,139	0.05%
2022/08/12	0	0.00	27.8	21.58	21.70	-27.8	4,201	-0.66%
2022/08/11	43.8	21.47	1	21.40	21.35	42.8	4,204	1.02%
2022/08/10	6	21.27	25	21.46	21.40	-19	4,308	-0.44%
2022/08/09	22.5	21.32	13	21.43	21.20	9.5	4,599	0.21%
2022/08/08	10	21.11	27	21.06	21.25	-17	4,574	-0.37%
2022/08/05	12	20.58	0	0.00	20.75	12	4,619	0.26%
2022/08/04	5	20.25	0	0.00	20.30	5	4,656	0.11%
2022/08/03	13	20.64	6	20.48	20.40	7	4,660	0.15%
2022/08/02	1	20.81	2	20.90	20.85	-1	4,692	-0.02%
2022/08/01	2	22.18	1	22.25	22.25	1	4,699	0.02%
2022/07/29	6	21.91	6	21.98	22.00	0	4,703	0.00%
2022/07/28	5	22.25	7	21.69	21.55	-2	4,715	-0.04%
2022/07/27	0	0.00	2	21.70	21.95	-2	4,730	-0.04%
2022/07/26	1	22.35	1	21.75	21.70	0	4,767	0.00%
2022/07/25	1	22.45	1	22.35	22.25	0	4,797	0.00%
2022/07/22	3	22.10	0	0.00	22.05	3	4,800	0.06%
2022/07/21	2	22.15	0	0.00	22.20	2	4,874	0.04%
2022/07/20	6	22.24	9	22.29	22.05	-3	4,875	-0.06%
2022/07/19	1	22.35	2	22.20	22.10	-1	4,918	-0.02%
2022/07/18	0	0.00	2	21.60	21.60	-2	4,896	-0.04%
2022/07/15	2	21.15	2	21.30	21.30	0	4,930	0.00%
2022/07/14	1	21.05	1	21.15	21.15	0	5,264	0.00%
2022/07/12	2	20.15	0	0.00	20.00	2	5,294	0.04%
2022/07/08	0	0.00	3	21.13	21.05	-3	5,279	-0.06%
2022/07/07	0	20.85	0	0.00	20.95	0	5,266	0.00%
2022/07/06	5	21.55	6	21.34	20.70	-1	5,298	-0.02%
2022/07/05	7	21.78	20	21.59	21.50	-13	5,374	-0.24%
2022/07/04	68	20.94	76	21.10	20.85	-8	5,351	-0.15%
2022/07/01	16	21.79	15	21.53	20.65	1	5,388	0.02%
2022/06/30	18	22.09	15	22.03	21.75	3	5,371	0.06%
2022/06/29	43.1	22.51	43	22.51	22.40	0.1	5,366	0.00%
2022/06/28	9	22.36	5	22.55	22.15	4	5,386	0.07%
2022/06/27	3	22.22	11.4	22.31	22.25	-8.4	5,420	-0.15%
2022/06/24	8.1	22.02	4	21.61	22.00	4.1	5,444	0.08%
2022/06/23	30	20.96	31	21.17	21.00	-1	5,430	-0.02%
2022/06/22	43.2	21.42	44	21.41	20.85	-0.8	5,468	-0.01%
2022/06/21	8	20.28	8	20.50	20.65	0	5,407	0.00%
2022/06/20	3.1	20.69	14	20.41	20.00	-10.9	5,520	-0.20%
2022/06/17	2	20.93	0	0.00	20.70	2	5,604	0.04%
2022/06/16	1	21.70	0	0.00	21.10	1	5,707	0.02%
2022/06/15	0	0.00	0.1	21.70	21.70	-0.1	5,877	0.00%
2022/06/14	2	21.70	2	21.63	21.75	0	6,252	0.00%
2022/06/13	3.1	21.96	0	0.00	21.85	3.1	6,849	0.05%
2022/06/09	0.6	22.90	9	22.82	22.75	-8.4	7,165	-0.12%
2022/06/08	19	22.81	1	22.65	22.60	18	7,332	0.25%
2022/06/07	3.1	23.15	3	23.27	22.90	0.1	7,887	0.00%
2022/06/06	19	24.00	21	24.13	23.80	-2	8,453	-0.02%
2022/06/02	26.5	23.97	15	23.92	23.90	11.5	8,495	0.14%
2022/06/01	61.1	23.67	61.1	23.87	24.30	0	8,407	0.00%
2022/05/31	0	22.60	1	22.55	22.50	-1	8,252	-0.01%
2022/05/30	1	22.40	1	22.65	22.45	0	8,545	0.00%
2022/05/27	21	22.42	20	22.40	22.10	1	8,630	0.01%
2022/05/26	0	0.00	1	21.65	21.60	-1	8,555	-0.01%
2022/05/25	0	0.00	0.5	22.00	21.95	-0.5	8,548	-0.01%
2022/05/24	0	0.00	1	22.00	21.45	-1	8,670	-0.01%
2022/05/23	1	21.95	16.1	22.20	22.10	-15.1	8,705	-0.17%
2022/05/19	0.1	21.38	1	21.15	22.10	-1	8,743	-0.01%
2022/05/18	52.1	21.54	164	21.64	21.75	-111.9	8,743	-1.28%	大賣/鉅額交易
2022/05/17	137	21.51	40	21.49	21.60	97	8,676	1.12%	大買/
2022/05/16	0	0.00	1	20.25	20.15	-1	8,467	-0.01%
2022/05/13	35	19.99	38	20.00	20.15	-3	8,486	-0.04%
2022/05/12	0.1	19.74	0	0.00	19.15	0.1	8,456	0.00%
2022/05/11	5.1	20.45	5	20.54	20.00	0.1	8,454	0.00%
2022/05/10	0	20.55	1	20.10	20.35	-1	8,498	-0.01%
2022/05/09	0.2	20.44	10	20.24	20.05	-9.8	8,514	-0.12%
2022/05/06	0.1	21.31	0	0.00	21.10	0.1	8,493	0.00%
2022/05/05	2	22.35	2	22.15	22.00	0	8,525	0.00%
2022/05/03	2.2	21.76	0	0.00	21.85	2.2	8,661	0.02%
2022/04/29	1.1	22.77	0	22.95	22.30	1.1	8,760	0.01%
2022/04/28	2	22.60	0	0.00	22.60	2	8,836	0.02%
2022/04/27	4.1	22.82	2	22.95	22.80	2.1	8,872	0.02%
2022/04/26	1	24.25	1	24.15	24.05	0	8,848	0.00%
2022/04/25	7.3	24.27	1	24.00	23.90	6.3	8,913	0.07%
2022/04/22	2	25.17	0	0.00	25.00	2	8,941	0.02%
2022/04/21	1	26.00	3	25.73	25.40	-2	9,085	-0.02%
2022/04/20	41	25.63	46	25.78	26.00	-5	9,148	-0.05%
2022/04/19	2	24.80	0	0.00	24.80	2	9,086	0.02%
2022/04/18	8	25.25	10	24.84	25.00	-2	9,304	-0.02%
2022/04/15	36.1	25.06	24	25.15	24.70	12.1	9,468	0.13%
2022/04/12	6	24.72	1	24.50	24.55	5	10,646	0.05%
2022/04/11	5	25.70	4	25.31	25.05	1	10,756	0.01%
2022/04/08	3	25.45	8	25.23	25.25	-5	10,682	-0.05%
2022/04/07	1.3	24.87	29	25.10	24.70	-27.7	10,677	-0.26%
2022/04/06	1	25.75	21.2	25.85	25.75	-20.2	10,653	-0.19%
2022/04/01	13	25.51	1	25.70	25.55	12	10,702	0.11%
2022/03/31	11	25.98	8	26.06	25.65	3	10,739	0.03%
2022/03/30	28.1	25.91	12	26.01	25.60	16.1	10,739	0.15%
2022/03/29	18	25.74	15	25.63	25.55	3	10,746	0.03%
2022/03/28	1	24.80	2	24.85	25.05	-1	10,805	-0.01%
2022/03/25	3.2	25.54	5	25.13	25.15	-1.8	10,918	-0.02%
2022/03/24	7	25.86	38	25.91	25.70	-31	11,043	-0.28%
2022/03/23	2.1	25.61	0	0.00	25.65	2.1	11,845	0.02%
2022/03/22	5	26.10	0	0.00	26.05	5	13,165	0.04%
2022/03/21	31	26.27	22	26.44	26.05	9	14,711	0.06%
2022/03/18	46	26.67	26	26.55	26.10	20	17,040	0.12%
2022/03/17	67	26.72	46	26.89	27.10	21	19,322	0.11%
2022/03/16	75	26.37	100	26.46	26.50	-25	20,385	-0.12%
2022/03/15	81	25.96	58	25.63	25.45	23	20,707	0.11%
2022/03/14	14	25.85	58	25.77	25.65	-44	20,766	-0.21%
2022/03/11	20	26.19	28.3	26.32	26.15	-8.3	21,171	-0.04%
2022/03/10	124.4	26.08	94	26.08	26.20	30.4	21,469	0.14%	大買/
2022/03/09	88	25.25	84	25.88	26.20	4	21,660	0.02%
2022/03/08	27	24.37	10	23.88	24.40	17	21,493	0.08%
2022/03/07	13.1	24.11	7	24.22	23.85	6.1	21,509	0.03%
2022/03/04	20	25.33	29	25.08	24.90	-9	21,684	-0.04%
2022/03/03	161	25.59	149	25.37	25.35	12	21,615	0.06%	大買/大賣/
2022/03/02	12	24.90	223	25.06	24.70	-211	21,373	-0.99%	大賣/鉅額交易
2022/03/01	3	24.77	1	24.75	24.65	2	21,422	0.01%
2022/02/25	4.2	24.09	29	23.93	24.15	-24.9	21,750	-0.11%
2022/02/24	118.2	24.51	35	24.26	23.65	83.2	21,793	0.38%	大買/
2022/02/23	104.1	24.81	2	24.88	24.95	102.1	21,698	0.47%	大買/鉅額交易
2022/02/22	6.1	24.23	30	24.13	24.00	-23.9	21,675	-0.11%
2022/02/21	3.1	24.99	0	25.06	24.90	3	21,665	0.01%
2022/02/18	8.3	25.06	3.1	25.01	25.00	5.2	21,669	0.02%
2022/02/17	7	25.11	14	25.36	25.05	-7	21,650	-0.03%
2022/02/16	25	25.26	14.1	25.41	25.10	11	21,665	0.05%
2022/02/15	9.1	25.14	2	25.40	25.05	7.1	21,722	0.03%
2022/02/14	10	25.10	4	25.13	25.15	6	21,836	0.03%
2022/02/11	1	25.75	1	25.80	25.75	0	21,847	0.00%
2022/02/10	9	26.12	0	0.00	26.00	9	21,899	0.04%
2022/02/09	1	26.60	18	26.27	26.60	-17	21,891	-0.08%
2022/02/08	29	26.25	10	26.12	26.25	19	21,913	0.09%
2022/02/07	4	26.05	8	25.44	25.95	-4	21,992	-0.02%
2022/01/26	12	25.03	6	25.18	25.30	6	22,031	0.03%
2022/01/25	16	25.11	10	25.41	25.00	6	22,316	0.03%
2022/01/24	12	25.53	39	25.76	26.00	-27	23,024	-0.12%
2022/01/21	6	25.46	1	26.15	25.30	5	23,192	0.02%
2022/01/20	17	26.09	5	26.20	26.10	12	23,297	0.05%
2022/01/19	2.1	26.33	10	26.58	26.35	-7.9	23,323	-0.03%
2022/01/18	30.1	26.63	27	26.63	26.35	3.1	23,390	0.01%
2022/01/17	2	26.66	3	27.17	27.10	-1	23,532	0.00%
2022/01/14	17	26.63	9.1	26.44	26.20	7.9	23,665	0.03%
2022/01/13	24.2	27.37	19	27.50	27.15	5.2	24,309	0.02%
2022/01/12	17	27.54	16	27.24	27.00	1	24,675	0.00%
2022/01/11	9.1	28.10	7	28.24	28.15	2.1	24,765	0.01%
2022/01/10	17	28.61	33	28.18	28.10	-16	24,624	-0.06%
2022/01/07	81	29.42	131	28.89	28.20	-50	24,520	-0.20%	大賣/
2022/01/06	97	31.19	42	31.66	31.05	55	24,394	0.23%
2022/01/05	58	35.24	27	35.89	34.45	31	24,093	0.13%
2022/01/04	31	35.93	80	35.90	36.10	-49	24,264	-0.20%
2022/01/03	9	34.50	40	34.76	34.30	-31	24,600	-0.13%
2021/12/30	22	34.40	22	34.58	34.65	0	24,941	0.00%
2021/12/29	14	34.62	30	34.80	34.70	-16	25,197	-0.06%
2021/12/28	114	34.93	3	34.35	34.30	111	25,263	0.44%	大買/鉅額交易
2021/12/27	12	35.80	27	35.63	35.15	-15	25,512	-0.06%
2021/12/24	38	35.19	2	35.15	35.10	36	26,824	0.13%
2021/12/23	27	35.75	1	35.50	35.60	26	27,183	0.10%
2021/12/22	11	35.45	77	35.16	35.40	-66	27,484	-0.24%
2021/12/21	35	33.27	92.1	33.01	34.40	-57.1	27,531	-0.21%
2021/12/20	43	34.58	4	35.39	34.15	39	27,380	0.14%
2021/12/17	91	35.61	128	35.61	35.25	-37	27,196	-0.14%	大賣/
2021/12/16	349	36.82	228	36.37	35.60	121	26,325	0.46%	大買/大賣/鉅額交易
2021/12/15	215	34.33	277	34.29	36.30	-62	24,950	-0.25%	大買/大賣/
2021/12/14	450.1	33.64	423.2	33.73	34.15	26.9	23,347	0.12%	大買/大賣/
2021/12/13	405.2	31.78	305.3	31.92	33.40	99.9	20,886	0.48%	大買/大賣/
2021/12/10	133	27.89	167.4	29.83	30.40	-34.4	18,473	-0.19%	大買/大賣/
2021/12/09	79.2	26.76	140	27.50	27.65	-60.8	17,056	-0.36%	大賣/
2021/12/08	31.1	25.74	34	25.97	25.95	-2.9	16,201	-0.02%
2021/12/07	64	25.82	61	25.96	25.95	3	15,933	0.02%
2021/12/06	51	25.25	67	25.38	25.45	-16	15,489	-0.10%
2021/12/03	110	25.36	158	25.24	24.85	-48	15,069	-0.32%	大買/大賣/
2021/12/02	86	24.95	21	24.75	24.75	65	14,386	0.45%
2021/12/01	31	23.98	33	24.26	24.50	-2	14,103	-0.01%
2021/11/30	15	23.71	20	24.25	24.35	-5	14,088	-0.04%
2021/11/29	16	23.27	17	23.17	23.10	-1	14,122	-0.01%
2021/11/26	8	22.96	2	22.95	22.90	6	14,097	0.04%
2021/11/25	38	24.30	18	24.23	23.60	20	14,189	0.14%
2021/11/24	42	24.24	38	24.45	24.35	4	14,339	0.03%
2021/11/23	17	23.29	5	23.37	23.30	12	14,503	0.08%
2021/11/22	9	23.01	6	23.09	23.10	3	14,517	0.02%
2021/11/19	1	22.60	2	22.55	22.60	-1	14,801	-0.01%
2021/11/18	9.5	22.42	5	22.48	22.55	4.5	14,843	0.03%
2021/11/17	3	23.30	0	0.00	23.10	3	14,808	0.02%
2021/11/16	5.1	23.24	3	23.45	23.05	2.1	14,889	0.01%
2021/11/12	32.4	23.22	15	23.19	23.15	17.4	14,989	0.12%
2021/11/11	7.2	24.33	5	24.09	23.85	2.2	14,937	0.01%
2021/11/10	5	24.20	3	24.20	24.10	2	14,941	0.01%
2021/11/09	9.1	24.11	6	24.25	24.30	3.1	15,260	0.02%
2021/11/08	10.1	23.99	14	23.88	23.85	-3.9	15,243	-0.03%
2021/11/05	2.3	24.10	1	23.90	23.90	1.3	15,409	0.01%
2021/11/04	10.1	24.29	12	24.48	24.50	-1.9	15,561	-0.01%
2021/11/03	7.1	24.27	19	24.48	24.05	-11.9	15,566	-0.08%
2021/11/02	19.2	25.29	25	24.89	24.40	-5.8	15,637	-0.04%
2021/11/01	63.1	26.38	62	26.37	25.65	1.1	15,596	0.01%
2021/10/29	19	25.47	33	25.30	25.00	-14	15,443	-0.09%
2021/10/28	12	24.88	27	25.11	24.90	-15	15,383	-0.10%
2021/10/27	21	25.07	17	24.91	24.85	4	15,290	0.03%
2021/10/26	14	24.81	4	24.98	24.75	10	15,455	0.06%
2021/10/25	13	25.27	7	25.46	25.30	6	15,686	0.04%
2021/10/22	23	25.11	15	24.94	24.70	8	16,147	0.05%
2021/10/21	85	25.79	81	25.78	25.70	4	17,241	0.02%
2021/10/20	11	24.85	24	24.94	25.20	-13	16,929	-0.08%
2021/10/19	17	24.38	16	24.45	24.30	1	16,735	0.01%
2021/10/18	12	23.70	12	23.65	23.90	0	16,698	0.00%
2021/10/15	4	24.15	3	24.02	23.80	1	17,324	0.01%
2021/10/14	4	23.70	13	23.98	23.80	-9	18,321	-0.05%
2021/10/13	23	24.03	32	23.92	23.70	-9	19,334	-0.05%
2021/10/12	16	23.97	15	23.84	23.35	1	19,792	0.01%
2021/10/08	112	23.99	114	24.08	24.30	-2	19,908	-0.01%	大買/大賣/
2021/10/07	91	23.40	82	23.46	23.75	9	19,503	0.05%
2021/10/06	22	22.83	29	22.93	23.10	-7	19,397	-0.04%
2021/10/05	5	21.62	3.1	21.55	22.20	2	19,306	0.01%
2021/10/04	30.1	22.54	37.2	22.67	21.70	-7.1	19,567	-0.04%
2021/10/01	133.2	25.35	129	25.38	23.20	4.2	19,369	0.02%	大買/大賣/
2021/09/30	100.1	24.07	102	23.62	24.50	-1.9	18,112	-0.01%	大賣/
2021/09/29	70	23.25	52	23.34	23.00	18	17,935	0.10%
2021/09/28	23	22.75	17	22.79	22.75	6	18,456	0.03%
2021/09/27	3	22.03	2	21.98	21.95	1	18,367	0.01%
2021/09/23	1	21.55	0	0.00	21.65	1	19,299	0.01%
2021/09/22	5	21.76	2	21.65	21.60	3	19,740	0.02%
2021/09/17	0	0.00	3	22.45	22.40	-3	19,797	-0.02%
2021/09/15	8	22.45	8	22.76	22.25	0	20,379	0.00%
2021/09/14	8	22.59	3.1	22.95	22.30	4.9	21,134	0.02%
2021/09/13	12	23.32	12.1	23.25	22.85	-0.1	21,216	0.00%
2021/09/10	12	22.80	7	22.87	22.75	5	21,388	0.02%
2021/09/09	12	22.72	20	22.53	22.75	-8	21,431	-0.04%
2021/09/08	7	22.71	4	23.08	22.25	3	22,070	0.01%
2021/09/07	1	23.05	17	23.62	22.95	-16	22,166	-0.07%
2021/09/06	23	24.62	36	24.42	23.90	-13	22,117	-0.06%
2021/09/03	8	24.20	11	24.25	24.65	-3	21,970	-0.01%
2021/09/02	46	24.44	45.2	24.52	24.00	0.8	21,851	0.00%
2021/09/01	8	24.01	0	0.00	23.85	8	21,561	0.04%
2021/08/31	42	23.85	46	24.07	24.05	-4	21,504	-0.02%
2021/08/30	48	24.30	50.1	24.39	23.90	-2.1	21,364	-0.01%
2021/08/27	87	23.96	65	23.78	23.50	22	21,060	0.10%
2021/08/26	15.1	22.55	13	22.48	22.80	2.1	20,555	0.01%
2021/08/25	22	22.86	26	22.69	22.60	-4	20,486	-0.02%
2021/08/23	10	21.95	6	22.10	22.10	4	20,189	0.02%
2021/08/20	20	21.31	20.1	21.46	21.25	-0.1	20,138	0.00%
2021/08/19	1	21.30	1.1	21.46	20.60	-0.1	20,012	0.00%
2021/08/18	8	21.92	11	21.48	22.00	-3	19,952	-0.02%
2021/08/17	5	21.34	5	21.01	20.80	0	19,913	0.00%
2021/08/16	10.1	21.90	14	21.94	21.50	-4	19,836	-0.02%
2021/08/13	13.1	24.00	11	23.59	22.75	2.1	19,689	0.01%
2021/08/12	3	23.88	12	24.02	24.15	-9	19,372	-0.05%
2021/08/11	12.3	24.31	26	24.78	23.50	-13.8	19,349	-0.07%
2021/08/10	41	25.90	37.1	25.90	25.05	3.9	19,164	0.02%
2021/08/09	14.1	26.26	20	25.98	25.55	-5.9	18,994	-0.03%
2021/08/06	15.1	27.37	13	27.11	26.55	2.1	18,935	0.01%
2021/08/05	34	27.27	37	27.48	27.15	-3	18,780	-0.02%
2021/08/04	81	27.57	70.2	27.61	27.00	10.8	18,538	0.06%
2021/08/03	26.1	26.13	9	26.69	27.00	17.1	17,893	0.10%
2021/08/02	0	0.00	1	25.80	25.75	-1	17,642	-0.01%
2021/07/30	6.3	26.69	37	26.59	26.30	-30.7	17,515	-0.18%
2021/07/29	58	26.29	53	26.36	26.65	5	17,276	0.03%
2021/07/28	103	26.01	88	25.51	26.30	15	16,920	0.09%	大買/
2021/07/27	141	27.42	121.1	27.28	25.35	20	16,278	0.12%	大買/大賣/
2021/07/26	23	27.43	57.1	27.51	27.90	-34.1	14,976	-0.23%
2021/07/23	14	25.34	21	25.32	25.40	-7	14,490	-0.05%
2021/07/22	75	26.80	53	26.83	25.90	22	14,177	0.16%
2021/07/21	100.1	27.57	300	27.32	26.70	-199.9	13,854	-1.44%	大賣/鉅額交易
2021/07/20	121.1	26.08	140	26.07	27.65	-19	13,150	-0.14%	大買/大賣/
2021/07/19	158	25.60	158.7	25.69	26.25	-0.7	12,038	-0.01%	大買/大賣/
2021/07/16	300	23.94	69	23.81	23.90	231	10,756	2.15%	大買/鉅額交易
2021/07/15	34	23.31	41	23.19	23.15	-7	9,986	-0.07%
2021/07/14	9	22.37	10	21.99	22.20	-1	9,564	-0.01%
2021/07/13	9	22.84	23.2	22.82	22.20	-14.2	9,503	-0.15%
2021/07/12	31	24.06	16.1	23.93	23.90	14.9	9,256	0.16%
2021/07/09	71	23.93	74	23.91	23.65	-3	9,081	-0.03%
2021/07/08	11	23.20	20	23.09	23.05	-9	8,870	-0.10%
2021/07/07	38	23.08	46	22.98	22.70	-8	9,030	-0.09%
2021/07/06	69	23.28	389	23.24	23.05	-320	9,028	-3.54%	大賣/鉅額交易
2021/07/05	457.2	24.00	153	23.86	24.05	304.2	8,886	3.42%	大買/大賣/鉅額交易
2021/07/02	11	22.76	38	22.54	22.15	-27	8,261	-0.33%
2021/07/01	36.1	23.28	36	23.48	22.95	0.1	8,242	0.00%
2021/06/30	97	23.25	85	23.31	23.50	12	7,909	0.15%
2021/06/29	52	22.51	50	22.55	22.15	2	7,322	0.03%
2021/06/28	16	21.48	57	21.67	21.60	-41	6,873	-0.60%
2021/06/25	70	22.35	77	22.32	21.90	-7	6,750	-0.10%
2021/06/24	10	21.27	3	21.57	21.20	7	6,257	0.11%
2021/06/23	120	21.73	49	21.95	21.40	71	6,162	1.15%	大買/
2021/06/22	26	21.11	48	20.95	20.50	-22	5,337	-0.41%
2021/06/21	36	20.88	56	20.40	20.80	-20	5,233	-0.38%
2021/06/18	10	20.20	32	20.13	20.05	-22	5,013	-0.44%
2021/06/17	233	21.36	144	21.13	20.70	89	4,993	1.78%	大買/大賣/
2021/06/16	0	0.00	13	20.62	20.65	-13	4,348	-0.30%
2021/06/15	1	19.00	1	19.20	18.80	0	4,324	0.00%
2021/06/11	2	18.63	4	18.46	18.35	-2	4,290	-0.05%
2021/06/10	3	19.10	0	0.00	19.05	3	4,257	0.07%
2021/06/07	0	18.50	0	0.00	18.50	0	4,275	0.00%
2021/06/04	0	0.00	1	19.00	18.95	-1	4,312	-0.02%
2021/06/03	1	19.20	2	19.28	19.15	-1	4,302	-0.02%
2021/06/02	3	19.35	4	19.55	19.05	-1	4,286	-0.02%
2021/06/01	5	19.52	17	19.59	19.50	-12	4,277	-0.28%
2021/05/31	1	19.15	4	19.13	18.85	-3	4,228	-0.07%
2021/05/28	2	18.98	0	0.00	18.80	2	4,219	0.05%
2021/05/27	7	18.79	0	0.00	18.75	7	4,270	0.16%
2021/05/26	1	18.70	11	18.78	18.65	-10	4,355	-0.23%
2021/05/25	3	18.97	4	19.14	18.55	-1	4,532	-0.02%
2021/05/24	2	18.23	4	18.43	18.85	-2	4,727	-0.04%
2021/05/21	0	0.00	1	18.15	18.00	-1	4,723	-0.02%
2021/05/20	4	18.34	26	17.87	17.60	-22	4,758	-0.46%
2021/05/19	2	16.85	1	18.10	18.30	1	4,739	0.02%
2021/05/18	4	16.51	2	17.00	17.15	2	4,700	0.04%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	2	17.03	0	0.00	17.45	2	4,613	0.04%
2021/05/13	2.1	15.45	1	16.20	15.90	1.1	4,542	0.02%
2021/05/12	4.1	16.47	27	16.17	16.00	-22.9	4,576	-0.50%
2021/05/11	5	17.77	1	17.65	17.70	4	4,523	0.09%
2021/05/10	0	0.00	2	19.00	18.90	-2	4,524	-0.04%
2021/05/07	4	18.90	0	19.15	19.15	4	4,558	0.09%
2021/05/06	5	19.08	1	19.00	19.10	4	4,578	0.09%
2021/05/04	4	18.16	11	18.27	18.10	-7	4,596	-0.15%
2021/05/03	3	19.63	15	19.78	19.60	-12	4,575	-0.26%
2021/04/29	0	0.00	8	20.08	19.95	-8	4,618	-0.17%
2021/04/28	3	20.15	3	20.35	20.20	0	4,679	0.00%
2021/04/27	2	20.50	6	20.59	20.35	-4	4,735	-0.08%
2021/04/26	9	20.51	2	20.80	20.35	7	4,840	0.14%
2021/04/23	2	20.55	2	20.70	20.60	0	4,836	0.00%
2021/04/22	23	20.65	8	20.74	20.20	15	4,866	0.31%
2021/04/21	1	21.35	1	21.35	21.05	0	4,813	0.00%
2021/04/20	6	21.30	5	21.21	21.30	1	4,811	0.02%
2021/04/19	0	0.00	25	20.90	20.90	-25	4,826	-0.52%
2021/04/16	1.7	21.49	0	0.00	21.25	1.7	4,837	0.03%
2021/04/15	0.1	21.13	5	21.40	21.00	-4.9	4,988	-0.10%
2021/04/14	11	21.37	69	20.96	21.25	-58	5,107	-1.14%
2021/04/13	42	22.91	19	22.83	22.45	23	5,009	0.46%
2021/04/12	21	21.53	44.4	22.01	22.15	-23.4	4,725	-0.50%
2021/04/09	17	22.01	12	22.07	21.95	5	4,628	0.11%
2021/04/08	79	22.39	33	22.45	22.40	46	4,526	1.02%
2021/04/07	48	20.75	25	20.53	21.25	23	4,276	0.54%
2021/04/06	0.1	20.31	1	19.95	19.90	-0.9	4,230	-0.02%
2021/04/01	8	19.99	1	20.05	20.00	7	4,255	0.16%
2021/03/31	10	20.32	0	0.00	20.30	10	4,323	0.23%
2021/03/30	0	20.70	0	0.00	20.50	0	4,477	0.00%
2021/03/29	0	0.00	1	20.00	20.50	-1	4,671	-0.02%
2021/03/26	14	19.87	5	19.87	19.90	9	4,684	0.19%
2021/03/25	0	0.00	1	20.40	20.40	-1	4,667	-0.02%
2021/03/24	2	20.60	0	0.00	20.65	2	4,678	0.04%
2021/03/23	3	21.80	0	0.00	20.65	3	4,682	0.06%
2021/03/22	10	21.61	13	21.63	21.55	-3	4,673	-0.06%
2021/03/19	5	20.95	0	21.10	20.90	5	4,662	0.11%
2021/03/18	6	21.54	37	21.59	21.45	-31	4,690	-0.66%
2021/03/17	2.1	20.83	6	20.83	20.75	-4	4,623	-0.09%
2021/03/16	1	21.05	1	20.70	20.60	0	4,641	0.00%
2021/03/15	3	20.97	6	21.23	20.95	-3	4,684	-0.06%
2021/03/12	1	20.75	5	20.70	20.65	-4	4,691	-0.09%
2021/03/11	9	20.55	1	20.85	20.40	8	4,768	0.17%
2021/03/10	3	20.63	2	20.60	20.80	1	4,804	0.02%
2021/03/09	0	0.00	0.3	19.82	19.80	-0.3	4,855	-0.01%
2021/03/08	0	19.80	0	0.00	19.65	0	4,982	0.00%
2021/03/05	0	0.00	1	19.95	19.70	-1	5,085	-0.02%
2021/03/04	1	20.25	6	20.28	20.15	-5	5,179	-0.10%
2021/03/03	10	20.69	0	0.00	20.65	10	5,239	0.19%
2021/03/02	17	21.09	2	20.95	20.50	15	5,440	0.28%
2021/02/26	29	21.44	12	21.49	21.50	17	5,823	0.29%
2021/02/25	26	21.17	7	21.19	21.30	19	6,094	0.31%
2021/02/24	25	21.50	7	21.32	21.70	18	5,988	0.30%
2021/02/23	2	19.85	5	20.09	19.75	-3	5,865	-0.05%
2021/02/22	6	19.87	0	0.00	20.15	6	6,072	0.10%
2021/02/19	0	0.00	15	19.13	19.65	-15	6,323	-0.24%
2021/02/18	0	0.00	36	18.79	19.00	-36	6,437	-0.56%
2021/02/17	0	18.35	0	0.00	18.60	0	6,572	0.00%
2021/02/05	1	17.70	10	17.75	17.75	-9	6,628	-0.14%
2021/02/04	12	18.07	2	17.80	17.80	10	6,927	0.14%
2021/02/03	34	18.63	0	0.00	18.40	34	7,098	0.48%
2021/02/02	1	18.00	3	17.80	17.90	-2	7,152	-0.03%
2021/02/01	3	16.75	3	16.83	17.65	0	7,307	0.00%
2021/01/29	0	0.00	4	17.50	17.40	-4	7,530	-0.05%
2021/01/28	2	17.95	2	17.95	17.85	0	7,696	0.00%
2021/01/27	0	0.00	4.6	18.75	18.35	-4.6	7,895	-0.06%
2021/01/26	6	18.85	0	0.00	18.70	6	8,017	0.07%
2021/01/25	2	19.75	3	19.20	19.40	-1	8,249	-0.01%
2021/01/22	3	19.00	3	19.38	19.20	0	8,298	0.00%
2021/01/21	9	19.07	4	18.98	18.30	5	8,298	0.06%
2021/01/20	6	20.09	15	19.42	19.15	-9	8,293	-0.11%
2021/01/19	7	20.83	4	20.90	20.60	3	8,321	0.04%
2021/01/18	4	20.20	0	0.00	20.30	4	8,269	0.05%
2021/01/15	13	20.55	3	20.60	20.45	10	8,300	0.12%
2021/01/14	1	21.30	0	0.00	21.00	1	8,326	0.01%
2021/01/13	1	21.15	8	21.08	21.05	-7	8,357	-0.08%
2021/01/12	2	21.20	7	21.14	21.00	-5	8,381	-0.06%
2021/01/11	1	21.90	13	21.90	21.80	-12	8,464	-0.14%
2021/01/08	32	22.39	3	22.00	21.50	29	8,925	0.32%
2021/01/07	0	0.00	20	22.30	22.40	-20	9,502	-0.21%
2021/01/06	4	20.58	21	21.00	20.40	-17	9,713	-0.18%
2021/01/05	1	21.50	17	21.80	21.40	-16	10,238	-0.16%
2021/01/04	5	21.95	10	21.72	21.60	-5	10,391	-0.05%
2020/12/31	0	21.90	2	21.65	21.65	-2	10,721	-0.02%
2020/12/30	6	21.87	18	22.19	21.80	-12	10,925	-0.11%
2020/12/29	2	21.90	2	21.98	21.95	0	11,227	0.00%
2020/12/28	0	0.00	58	21.72	21.50	-58	11,371	-0.51%
2020/12/25	14	22.28	18	22.11	21.80	-4	11,685	-0.03%
2020/12/24	17	22.80	53	22.76	22.45	-36	11,718	-0.31%
2020/12/23	66	22.63	21	22.05	22.95	45	11,717	0.38%
2020/12/22	7	21.69	3	21.97	21.00	4	11,892	0.03%
2020/12/21	7	21.69	5	21.86	21.65	2	12,055	0.02%
2020/12/18	0	22.05	11	22.11	22.15	-11	12,180	-0.09%
2020/12/17	1	22.10	1	22.10	22.05	0	12,223	0.00%
2020/12/16	3	22.80	6	22.76	22.35	-3	12,270	-0.02%
2020/12/15	14	22.73	14	22.88	22.00	0	12,315	0.00%
2020/12/14	15	22.27	13	22.79	22.85	2	12,323	0.02%
2020/12/11	17.1	21.56	17	21.49	21.35	0.1	12,307	0.00%
2020/12/10	9	22.47	8	22.66	22.20	1	12,334	0.01%
2020/12/09	3	23.10	3	22.90	22.70	0	12,451	0.00%
2020/12/08	0	0.00	6	23.19	22.90	-6	12,656	-0.05%
2020/12/07	7	23.00	28	23.14	23.40	-21	13,133	-0.16%
2020/12/04	4	22.76	3	22.97	22.75	1	13,364	0.01%
2020/12/03	4	23.13	16	23.40	23.15	-12	13,867	-0.09%
2020/12/02	6	23.42	7	23.34	23.10	-1	13,973	-0.01%
2020/12/01	34	24.05	14	24.19	24.00	20	14,237	0.14%
2020/11/30	1	25.05	28	24.79	24.70	-27	14,450	-0.19%
2020/11/27	10	24.85	11	24.85	24.65	-1	14,545	-0.01%
2020/11/26	31	25.07	56	25.07	24.75	-25	14,519	-0.17%
2020/11/25	107	24.94	22	25.15	25.65	85	14,371	0.59%	大買/
2020/11/24	40	23.88	82	24.23	24.60	-42	13,961	-0.30%
2020/11/23	5	22.28	3	22.38	22.40	2	13,628	0.01%
2020/11/20	13	22.66	30	23.00	22.55	-17	13,572	-0.13%
2020/11/19	30	22.95	63	22.46	22.75	-33	13,462	-0.25%
2020/11/18	39	22.49	15	22.19	22.05	24	13,275	0.18%
2020/11/17	18	21.55	32	22.14	22.55	-14	13,054	-0.11%
2020/11/16	25	21.16	30	21.01	20.50	-5	13,047	-0.04%
2020/11/13	21	22.05	19	21.94	21.80	2	13,061	0.02%
2020/11/12	90	22.15	27.6	21.79	22.50	62.4	13,178	0.47%
2020/11/11	32	23.70	67	23.09	23.10	-35	13,253	-0.26%
2020/11/10	28	24.49	19	24.63	24.30	9	13,289	0.07%
2020/11/09	37	25.30	19	24.87	24.95	18	13,243	0.14%
2020/11/06	35	25.67	30	25.39	24.95	5	13,207	0.04%
2020/11/05	17	24.74	24	24.49	25.40	-7	13,224	-0.05%
2020/11/04	6	23.58	50	23.85	23.10	-44	13,212	-0.33%
2020/11/03	33	24.53	111	24.76	24.40	-78	13,011	-0.60%	大賣/
2020/11/02	126	25.51	43	24.99	24.60	83	12,901	0.64%	大買/
2020/10/30	2	26.43	55	26.24	25.80	-53	12,649	-0.42%
2020/10/29	10	26.64	40	25.29	26.60	-30	12,575	-0.24%
2020/10/28	35	26.69	84.4	26.04	26.00	-49.4	12,510	-0.40%
2020/10/27	94	26.97	9	26.88	26.95	85	12,435	0.68%
2020/10/26	13	25.16	16	25.67	26.35	-3	12,364	-0.02%
2020/10/23	13	24.87	3	24.82	24.85	10	12,340	0.08%
2020/10/22	17	24.11	1	24.20	24.15	16	12,314	0.13%
2020/10/21	12	24.83	4	24.81	24.60	8	12,268	0.07%
2020/10/20	18	25.40	0	0.00	25.20	18	12,236	0.15%
2020/10/19	22	25.53	4	25.30	25.50	18	12,204	0.15%
2020/10/16	96	25.87	69	25.31	25.60	27	12,108	0.22%
2020/10/15	136	26.57	222	26.22	27.30	-86	11,627	-0.74%	大買/大賣/
2020/10/14	75	24.46	65.7	25.25	25.60	9.3	10,878	0.09%
2020/10/13	136	22.46	113.4	22.52	23.30	22.6	10,573	0.21%	大買/大賣/
2020/10/12	53	20.83	32	21.12	21.20	21	10,034	0.21%
2020/10/08	80	18.83	78	18.77	19.30	2	9,959	0.02%
2020/10/07	24	18.17	28	18.30	18.20	-4	9,743	-0.04%
2020/10/06	81	18.31	54	18.22	18.20	27	9,563	0.28%
2020/10/05	74	17.38	4	17.25	17.30	70	9,367	0.75%
2020/09/30	13	17.09	40	17.39	17.65	-27	9,427	-0.29%
2020/09/29	22	16.42	15	16.43	16.05	7	9,283	0.08%
2020/09/28	33	17.51	36	17.54	17.05	-3	9,207	-0.03%
2020/09/25	48	17.85	92.4	17.69	18.00	-44.4	9,075	-0.49%
2020/09/24	62	17.10	36	17.04	17.70	26	8,761	0.30%
2020/09/23	31	16.79	31	16.83	17.20	0	8,753	0.00%
2020/09/22	7	15.26	5	16.02	15.65	2	8,617	0.02%
2020/09/21	0	0.00	15	16.53	16.40	-15	8,550	-0.18%
2020/09/18	20	16.64	1	16.50	16.40	19	8,478	0.22%
2020/09/17	6	16.12	16	16.03	16.05	-10	8,404	-0.12%
2020/09/16	4	15.98	6	15.82	15.70	-2	8,334	-0.02%
2020/09/15	8	16.28	43	16.04	16.00	-35	8,297	-0.42%
2020/09/14	14	15.56	8	15.73	15.70	6	8,416	0.07%
2020/09/11	44	16.74	26	16.52	16.80	18	8,260	0.22%
2020/09/10	71	16.62	41	17.08	17.30	30	8,010	0.37%
2020/09/09	36	14.85	102	14.66	15.75	-66	7,491	-0.88%	大賣/
2020/09/08	160	15.74	60.8	14.89	14.35	99.2	7,163	1.38%	大買/
2020/09/07	5	15.28	24	15.27	15.30	-19	6,596	-0.29%
2020/09/04	83	13.24	76	13.39	13.95	7	6,397	0.11%
2020/09/03	56	12.38	150	12.30	12.70	-94	6,019	-1.56%	大賣/
2020/09/02	81	11.44	9	11.31	11.55	72	5,709	1.26%
2020/09/01	10	10.70	2	10.85	10.60	8	5,509	0.15%
2020/08/31	8	10.67	0	0.00	10.70	8	5,462	0.15%
2020/08/28	5	10.35	0	0.00	10.40	5	5,376	0.09%
2020/08/27	4	10.28	1	10.45	10.15	3	5,324	0.06%
2020/08/26	2	10.60	5	10.55	10.50	-3	5,302	-0.06%
2020/08/25	11	10.63	24	10.56	10.60	-13	5,263	-0.25%
2020/08/21	3	10.68	0	0.00	10.50	3	5,145	0.06%
2020/08/20	27	10.38	12	10.18	10.80	15	5,063	0.30%
2020/08/19	16	10.93	22	10.91	10.55	-6	4,902	-0.12%
2020/08/18	45	11.42	44	11.12	11.45	1	4,732	0.02%
2020/08/17	12	11.40	49	11.25	11.60	-37	4,539	-0.82%
2020/08/14	45	10.19	9	10.25	10.65	36	4,172	0.86%
2020/08/13	13	9.81	0	0.00	9.70	13	3,955	0.33%
2020/08/12	18	9.85	5	9.89	9.89	13	3,892	0.33%
2020/08/11	13	10.09	31	9.87	9.60	-18	3,775	-0.48%
2020/08/10	0	0.00	57.1	9.55	9.85	-57.1	3,524	-1.62%
2020/08/07	0	0.00	5	9.02	8.96	-5	3,352	-0.15%
2020/08/06	0	0.00	3	8.98	8.84	-3	3,355	-0.09%
2020/07/30	0	0.00	1	8.94	8.90	-1	3,502	-0.03%
2020/07/29	1	8.94	0	0.00	8.94	1	3,472	0.03%
2020/07/28	0	0.00	1	8.41	8.32	-1	3,422	-0.03%
2020/07/24	11	8.84	3	8.81	8.76	8	3,416	0.23%
2020/07/23	1	9.00	0	0.00	8.93	1	3,410	0.03%
2020/07/22	0	0.00	2	9.15	9.11	-2	3,411	-0.06%
2020/07/21	7	9.12	3	9.14	9.06	4	3,374	0.12%
2020/07/17	15	8.93	2	8.73	8.75	13	3,319	0.39%
2020/07/16	15	9.10	3	9.10	9.08	12	3,288	0.36%
2020/07/15	11	9.29	1	9.17	9.17	10	3,243	0.31%
2020/07/14	1	9.26	12	9.18	9.20	-11	3,177	-0.35%
2020/07/13	1	9.03	10	9.06	9.02	-9	3,049	-0.30%
2020/07/10	22	9.03	13	9.06	9.00	9	3,014	0.30%
2020/07/09	14	9.09	5	9.12	9.48	9	2,863	0.31%
2020/07/08	23	8.95	7	8.90	8.90	16	2,591	0.62%
2020/07/07	3	8.48	1	8.52	8.47	2	2,372	0.08%
2020/07/06	6	8.51	5	8.52	8.51	1	2,323	0.04%
2020/07/03	2	8.50	1	8.46	8.44	1	2,293	0.04%
2020/07/02	5	8.57	15.8	8.61	8.58	-10.8	2,230	-0.49%
2020/07/01	1	8.89	9	8.94	8.94	-8	2,020	-0.40%
2020/06/30	3	8.76	0	0.00	8.78	3	1,999	0.15%
2020/06/24	1.5	8.76	0	0.00	8.75	1.5	2,036	0.07%
2020/06/23	1	8.97	1	9.07	8.92	0	2,043	0.00%
2020/06/22	6	9.02	0	0.00	9.00	6	2,057	0.29%
2020/06/19	2	9.32	0	0.00	9.18	2	2,040	0.10%
2020/06/17	2	8.95	0	0.00	8.95	2	1,829	0.11%
2020/06/16	2	8.94	0	0.00	8.91	2	1,827	0.11%
2020/06/12	1	8.85	0	0.00	8.88	1	1,827	0.05%
2020/06/09	28	9.39	0	0.00	9.28	28	1,859	1.51%
2020/06/08	19	9.57	0	0.00	9.55	19	1,868	1.02%
2020/06/02	0.1	9.31	15	9.55	9.36	-14.9	2,092	-0.71%
2020/06/01	0	9.28	0	0.00	9.28	0	2,170	0.00%
2020/05/29	2.1	9.25	0	0.00	9.20	2.1	2,170	0.10%
2020/05/28	7	9.30	0	0.00	9.23	7	2,186	0.32%
2020/05/27	7.1	9.38	0	0.00	9.39	7.1	2,201	0.32%
2020/05/26	10	9.42	0	0.00	9.41	10	2,266	0.44%
2020/05/25	3.1	9.37	0	0.00	9.40	3.1	2,274	0.14%
2020/05/22	11	9.59	0	0.00	9.43	11	2,317	0.47%
2020/05/21	5	9.70	0	0.00	9.75	5	2,329	0.22%
2020/05/20	0	0.00	2	9.63	9.56	-2	2,348	-0.09%
2020/05/19	2	9.44	0	0.00	9.44	2	2,369	0.08%
2020/05/18	8.1	9.44	0	0.00	9.40	8.1	2,421	0.33%
2020/05/15	11	9.93	1	9.77	9.80	10	2,483	0.40%
2020/05/14	10	10.25	3	10.23	10.05	7	2,644	0.26%
2020/05/13	3	10.70	11	10.78	10.60	-8	2,679	-0.30%
2020/05/08	28.4	10.73	21	10.98	10.60	7.4	2,831	0.26%
2020/05/07	9	10.58	5	10.48	10.55	4	2,836	0.14%
2020/05/05	0	0.00	1	10.00	9.84	-1	2,737	-0.04%
2020/04/30	1	10.00	0	0.00	10.05	1	2,749	0.04%
2020/04/24	0	0.00	1	9.42	9.38	-1	2,712	-0.04%
2020/04/22	0	0.00	10	9.15	9.24	-10	2,757	-0.36%
2020/04/21	3	9.18	16	9.68	9.12	-13	2,756	-0.47%
2020/04/17	4	10.19	18	10.08	9.90	-14	2,767	-0.51%
2020/04/16	0	0.00	1	9.60	9.77	-1	2,737	-0.04%
2020/04/15	1	9.76	10	9.71	9.63	-9	2,734	-0.33%
2020/04/10	8	9.33	0	0.00	9.40	8	2,855	0.28%
2020/04/09	0	0.00	5	9.68	9.42	-5	2,869	-0.17%
2020/04/08	5	9.43	0	0.00	9.43	5	2,901	0.17%
2020/04/07	1	9.21	35	9.30	9.19	-34	2,899	-1.17%
2020/04/06	0	9.10	1	9.12	9.10	-1	2,939	-0.03%
2020/03/31	0	0.00	10	9.12	9.03	-10	3,021	-0.33%
2020/03/30	1	8.68	1	8.34	8.85	0	2,972	0.00%
2020/03/26	10	8.73	39	8.80	8.90	-29	2,939	-0.99%
2020/03/25	8	8.52	0	0.00	8.38	8	2,949	0.27%
2020/03/24	3	7.77	11	7.97	7.98	-8	2,935	-0.27%
2020/03/23	3	7.70	0	0.00	7.55	3	2,916	0.10%
2020/03/20	8	8.12	0	0.00	8.16	8	2,917	0.27%
2020/03/19	14.5	8.04	19	8.02	7.83	-4.5	2,890	-0.16%
2020/03/18	5.2	8.82	7	8.73	8.69	-1.8	2,879	-0.06%
2020/03/17	10	9.06	0	0.00	8.80	10	2,865	0.35%
2020/03/16	5	9.58	0	0.00	9.52	5	2,858	0.17%
2020/03/13	1	9.92	2	9.97	10.15	-1	2,852	-0.04%
2020/03/12	0	0.00	2	11.35	11.00	-2	2,828	-0.07%
2020/03/11	1	11.90	0	0.00	11.70	1	2,811	0.04%
2020/03/10	1	11.80	0	0.00	12.20	1	2,841	0.04%
2020/03/09	12	12.16	3	12.20	12.10	9	2,892	0.31%
2020/03/06	62	13.21	71	13.00	13.20	-9	2,896	-0.31%
2020/03/05	13	12.92	15	12.82	13.05	-2	2,797	-0.07%
2020/03/04	1	12.00	0	0.00	11.90	1	2,916	0.03%
2020/03/03	1	12.20	10	12.24	12.10	-9	2,936	-0.31%
2020/03/02	0	0.00	5	12.05	11.90	-5	2,929	-0.17%
2020/02/27	34	12.42	41	11.96	11.95	-7	2,921	-0.24%
2020/02/26	0	0.00	51	12.95	12.90	-51	2,873	-1.77%
2020/02/25	10	12.98	10	12.90	12.90	0	2,931	0.00%
2020/02/24	12	12.98	9	12.99	12.90	3	2,883	0.10%
2020/02/21	51	13.40	5	13.70	13.25	46	2,865	1.61%
2020/02/20	6	13.65	11	13.68	13.70	-5	2,838	-0.18%
2020/02/19	7	13.87	9	13.87	13.75	-2	2,819	-0.07%
2020/02/18	26	13.89	12	13.87	13.65	14	2,760	0.51%
2020/02/17	26	13.42	56	13.64	13.90	-30	2,688	-1.12%
2020/02/14	12	12.69	7.8	12.47	12.75	4.2	2,499	0.17%
2020/02/13	15	12.60	10	12.38	12.65	5	2,439	0.20%
2020/02/11	7	11.84	7	11.82	11.85	0	2,321	0.00%
2020/02/10	0	12.20	5	12.05	12.25	-5	2,273	-0.22%
2020/02/07	6	11.24	0	0.00	11.15	6	2,153	0.28%
2020/02/06	2.3	11.34	0	0.00	11.30	2.3	2,188	0.11%
2020/01/31	0.1	11.85	4	11.50	11.85	-3.9	2,167	-0.18%
2020/01/30	6	11.66	5	11.65	11.75	1	2,170	0.05%
2020/01/17	22	13.01	26	12.91	12.80	-4	2,142	-0.19%
2020/01/14	22	12.77	0	0.00	12.75	22	2,316	0.95%
2020/01/13	12	12.98	29	13.06	12.90	-17	2,306	-0.74%
2020/01/10	17	12.71	0	0.00	12.70	17	2,273	0.75%
2020/01/09	2	12.75	0	0.00	12.75	2	2,279	0.09%
2020/01/08	59	12.83	15	12.88	12.65	44	2,314	1.90%
2020/01/07	9	12.64	0	0.00	12.65	9	2,315	0.39%
2020/01/06	5	13.05	29	12.90	12.80	-24	2,360	-1.02%
2020/01/03	1	12.75	1	12.75	12.65	0	2,296	0.00%
2020/01/02	2	12.85	5	12.96	12.75	-3	2,330	-0.13%
2019/12/30	7	12.84	2	12.80	12.80	5	2,349	0.21%
2019/12/27	3	12.50	0	0.00	12.50	3	2,317	0.13%
2019/12/26	3	12.32	12	12.39	12.60	-9	2,325	-0.39%
2019/12/24	0	0.00	10	11.95	12.00	-10	2,356	-0.42%
2019/12/20	10	12.25	0	0.00	12.10	10	2,407	0.42%
2019/12/06	3	12.30	0	0.00	12.35	3	2,632	0.11%
2019/12/05	45.6	12.41	40	12.43	12.35	5.6	2,619	0.21%
2019/12/04	55.1	12.61	44.4	12.74	12.40	10.7	2,588	0.41%
2019/12/03	29	12.22	7	12.47	12.65	22	2,504	0.88%
2019/12/02	1.2	11.45	0	0.00	11.50	1.2	2,403	0.05%
2019/11/22	14	7.59	76	7.68	7.55	-62	2,379	-2.61%
2019/11/21	0	0.00	5	7.16	7.13	-5	2,166	-0.23%
2019/11/20	0.1	7.14	2	7.12	7.15	-1.9	2,165	-0.09%
2019/11/15	5	7.03	1	7.58	7.53	4	2,225	0.18%
2019/11/14	5	6.85	0	0.00	6.93	5	2,172	0.23%
2019/11/13	0.3	6.86	2	7.00	6.88	-1.7	2,220	-0.08%
2019/11/12	0	0.00	2	6.88	6.91	-2	2,253	-0.09%
2019/11/11	1.5	6.84	0	0.00	6.69	1.5	2,286	0.07%
2019/11/08	0.5	7.00	1	7.02	7.03	-0.5	2,329	-0.02%
2019/11/07	1	7.07	1	7.05	7.05	0	2,434	0.00%
2019/11/06	0.2	7.13	0	0.00	7.16	0.2	2,463	0.01%
2019/11/05	0.1	7.20	0	0.00	7.22	0.1	2,499	0.00%
2019/11/04	3	7.38	1	7.22	7.22	2	2,571	0.08%
2019/10/31	2	7.51	11	7.51	7.48	-9	2,683	-0.34%
2019/10/30	5	7.52	0	0.00	7.55	5	2,783	0.18%
2019/10/29	5	7.70	5	7.59	7.58	0	3,006	0.00%
2019/10/24	0	0.00	5	7.38	7.42	-5	3,455	-0.14%
2019/10/17	40	7.54	11	7.71	7.60	29	3,571	0.81%
2019/10/16	12	7.72	50	7.70	7.72	-38	3,501	-1.09%
2019/10/15	0.1	7.02	19	7.11	7.02	-18.9	3,373	-0.56%
2019/10/09	0.2	7.00	1	7.02	7.02	-0.8	3,391	-0.02%
2019/10/08	10	7.11	10	7.10	7.11	0	3,465	0.00%
2019/10/07	10	7.12	17	7.41	7.08	-7	3,457	-0.20%
2019/10/04	10.5	7.68	11	7.60	7.51	-0.5	3,412	-0.01%
2019/10/03	9.1	8.03	5	7.95	7.95	4.1	3,368	0.12%
2019/10/02	0.1	8.00	0	0.00	8.03	0.1	3,324	0.00%
2019/10/01	7.1	8.20	0	0.00	8.05	7.1	3,335	0.21%
2019/09/27	0	0.00	5	8.54	8.33	-5	3,310	-0.15%
2019/09/26	5	8.46	0	0.00	8.37	5	3,353	0.15%
2019/09/24	0.1	8.37	0	0.00	8.40	0.1	3,545	0.00%
2019/09/23	6	8.39	6	8.41	8.39	0	3,535	0.00%
2019/09/19	3	8.30	0	0.00	8.24	3	3,444	0.09%
2019/09/18	3	8.34	0	0.00	8.32	3	3,423	0.09%
2019/09/16	30	8.62	10	8.74	8.55	20	3,442	0.58%
2019/09/12	0	0.00	4	8.42	8.46	-4	3,367	-0.12%
2019/09/11	1	8.30	0	0.00	8.32	1	3,439	0.03%
2019/09/10	6	8.31	6	8.37	8.30	0	3,458	0.00%
2019/09/05	10	8.32	15	8.27	8.26	-5	3,577	-0.14%
2019/09/04	4	8.20	0	0.00	8.25	4	3,590	0.11%
2019/09/02	0.1	8.10	0	0.00	8.13	0.1	3,749	0.00%
2019/08/29	10	8.08	0	0.00	8.08	10	4,113	0.24%
2019/08/27	5	8.12	5	8.11	8.07	0	4,159	0.00%
2019/08/26	1.2	8.07	0	0.00	8.05	1.2	4,162	0.03%
2019/08/20	26	8.32	50	8.37	8.22	-24	4,161	-0.58%
2019/08/19	0	8.16	0	0.00	8.16	0	4,135	0.00%
2019/08/16	6	8.23	6	8.17	8.15	0	4,147	0.00%
2019/08/15	5	8.14	3	8.14	8.12	2	4,165	0.05%
2019/08/14	17.1	8.33	23	8.47	8.25	-5.9	4,423	-0.13%
2019/08/13	27.1	8.46	11	8.35	8.37	16.1	4,578	0.35%
2019/08/12	30	8.52	20	8.43	8.58	10	4,877	0.21%
2019/08/08	0	0.00	12	8.20	8.23	-12	5,243	-0.23%
2019/08/07	18	8.33	17	8.39	8.21	1	5,226	0.02%
2019/08/06	11	8.17	9	8.37	8.47	2	5,246	0.04%
2019/08/02	30	9.07	0	0.00	8.88	30	5,134	0.58%
2019/08/01	20	9.17	3	9.21	9.13	17	5,062	0.34%
2019/07/31	48	9.25	57	9.18	9.26	-9	5,053	-0.18%
2019/07/30	46	8.98	39	8.99	8.90	7	4,943	0.14%
2019/07/29	79	8.94	79	8.88	9.13	0	4,788	0.00%
2019/07/26	10	8.52	21	8.38	8.39	-11	4,538	-0.24%
2019/07/25	16	8.60	4	8.51	8.49	12	4,455	0.27%
2019/07/24	10	8.53	8.5	8.54	8.53	1.5	4,403	0.03%
2019/07/23	8	8.34	1	8.40	8.27	7	4,358	0.16%
2019/07/22	0	0.00	3	8.30	8.26	-3	4,327	-0.07%
2019/07/19	8	8.27	0	0.00	8.25	8	4,315	0.19%
2019/07/15	1	8.27	0	0.00	8.24	1	4,271	0.02%
2019/07/12	21	8.50	21	8.49	8.35	0	4,277	0.00%
2019/07/10	0	0.00	27	8.29	8.29	-27	4,217	-0.64%
2019/07/08	3	8.41	3	8.32	8.33	0	4,233	0.00%
2019/07/05	4	8.36	0	0.00	8.35	4	4,231	0.09%
2019/07/04	3	8.48	0	0.00	8.43	3	4,228	0.07%
2019/07/03	51	8.60	37	8.73	8.38	14	4,234	0.33%
2019/07/02	42	8.58	41	8.60	8.60	1	4,161	0.02%
2019/07/01	0	0.00	2	8.14	8.05	-2	4,017	-0.05%
2019/06/21	2	8.49	0	0.00	8.55	2	4,203	0.05%
2019/06/19	0	0.00	9	8.85	8.82	-9	4,131	-0.22%
2019/06/18	3	8.70	0	0.00	8.70	3	4,033	0.07%
2019/06/17	0	0.00	2	9.00	8.90	-2	4,002	-0.05%
2019/06/14	136	9.00	116	8.98	8.83	20	3,973	0.50%	大買/大賣/
2019/06/13	116	8.97	106	8.78	8.90	10	3,886	0.26%	大買/大賣/
2019/06/12	2	8.72	1	8.86	8.72	1	3,825	0.03%
2019/06/11	32	9.00	0	0.00	8.86	32	3,783	0.85%
2019/06/10	100	9.44	109	9.37	9.12	-9	3,717	-0.24%	大賣/
2019/06/06	162	9.10	129	9.11	9.02	33	3,622	0.91%	大買/大賣/
2019/06/05	139	8.47	139	8.82	8.91	0	3,388	0.00%	大買/大賣/
2019/05/31	5	8.35	0	0.00	8.33	5	3,252	0.15%
2019/05/28	1	8.33	10	8.30	8.34	-9	3,221	-0.28%
2019/05/27	0	0.00	14	8.57	8.32	-14	3,208	-0.44%
2019/05/24	6	8.55	7	8.59	8.55	-1	3,172	-0.03%
2019/05/23	0	0.00	2	8.81	8.90	-2	3,127	-0.06%
2019/05/22	14	9.14	0	0.00	8.76	14	3,098	0.45%
2019/05/21	115	8.86	123	8.87	9.30	-8	3,054	-0.26%	大買/大賣/
2019/05/20	117	8.80	113	8.92	8.82	4	2,759	0.14%	大買/大賣/
2019/05/17	120	8.43	139	8.94	9.05	-19	2,559	-0.74%	大買/大賣/
2019/05/16	107	8.31	65	8.33	8.40	42	2,212	1.90%	大買/
2019/05/15	1	7.64	5	7.64	7.64	-4	1,811	-0.22%
2019/05/13	5	6.35	0	0.00	6.32	5	1,757	0.28%
2019/05/07	5	6.30	11	6.59	6.68	-6	1,619	-0.37%
2019/04/30	2	6.00	3	5.99	6.00	-1	1,516	-0.07%
2019/04/29	0	0.00	5	6.00	5.98	-5	1,525	-0.33%
2019/04/24	2	6.19	0	0.00	6.18	2	1,609	0.12%
2019/04/22	2	6.43	0	0.00	6.38	2	1,609	0.12%
2019/04/19	4	6.45	0	0.00	6.43	4	1,604	0.25%
2019/04/18	1	6.40	10	6.59	6.35	-9	1,597	-0.56%
2019/04/17	7	6.58	0	0.00	6.61	7	1,579	0.44%
2019/04/16	0	0.00	1	6.44	6.41	-1	1,550	-0.06%
2019/04/15	13	6.55	2	6.54	6.54	11	1,536	0.72%
2019/04/11	1	6.42	3	6.45	6.30	-2	1,496	-0.13%
2019/04/10	0	0.00	16	6.35	6.38	-16	1,475	-1.08%
2019/04/09	13	6.30	3	6.28	6.26	10	1,456	0.69%
2019/04/08	3	6.01	0	0.00	6.03	3	1,445	0.21%
2019/04/02	1	5.97	11	5.98	6.03	-10	1,405	-0.71%
2019/04/01	36	5.85	22	5.87	5.85	14	1,363	1.03%
2019/03/29	18	6.41	11	6.41	6.30	7	1,221	0.57%
2019/03/28	2	7.00	0	0.00	6.99	2	1,118	0.18%
2019/03/22	0	0.00	10	7.36	7.39	-10	1,130	-0.88%
2019/03/18	5	7.67	0	0.00	7.65	5	1,085	0.46%
2019/03/13	10	8.05	0	0.00	7.92	10	1,107	0.90%
2019/03/06	0	0.00	5	8.08	8.19	-5	1,155	-0.43%
2019/02/25	5	8.08	0	0.00	8.13	5	1,316	0.38%
2019/02/13	0.5	7.80	6	8.02	7.90	-5.5	1,347	-0.41%
2019/01/23	0	0.00	1	8.00	7.93	-1	1,438	-0.07%
2019/01/21	6	7.94	1	7.99	7.89	5	1,456	0.34%
2019/01/18	0	7.90	0	0.00	7.94	0	1,488	0.00%
2019/01/17	0	0.00	3	8.04	7.84	-3	1,505	-0.20%
2019/01/16	3	8.00	5	7.94	8.00	-2	1,487	-0.13%
2019/01/14	0	0.00	5	7.45	7.48	-5	1,449	-0.34%
2019/01/09	7	7.39	0	0.00	7.33	7	1,498	0.47%
2018/11/28	0	0.00	3	8.24	8.11	-3	3,322	-0.09%
2018/11/26	0	0.00	9	7.88	7.90	-9	3,661	-0.25%
2018/11/23	13	8.07	3	8.16	7.91	10	3,683	0.27%
2018/11/20	2	7.66	0	0.00	7.74	2	3,639	0.05%
2018/11/15	2	7.93	0	0.00	7.87	2	3,858	0.05%
2018/11/06	2	8.13	1	7.89	7.70	1	3,932	0.03%
2018/11/02	8	7.57	10	7.54	7.57	-2	3,885	-0.05%
2018/10/31	0	0.00	3	7.14	7.04	-3	3,850	-0.08%
2018/10/24	0	0.00	4	7.52	7.46	-4	3,757	-0.11%
2018/10/23	4	7.66	0	0.00	7.53	4	3,741	0.11%
2018/10/22	2	7.64	12	7.64	7.69	-10	3,742	-0.27%
2018/10/19	0	0.00	1	7.48	7.32	-1	3,751	-0.03%
2018/10/18	2	7.55	0	0.00	7.62	2	3,741	0.05%
2018/10/16	10	8.18	10	8.21	7.94	0	3,731	0.00%
2018/10/03	0	0.00	3	9.60	9.57	-3	3,691	-0.08%
2018/10/02	0	0.00	6	9.86	9.87	-6	3,681	-0.16%
2018/10/01	5	10.45	5	10.25	10.15	0	3,623	0.00%
2018/09/28	6	10.48	6	10.42	10.30	0	3,589	0.00%
2018/09/20	4	10.60	3	10.53	10.35	1	3,477	0.03%
2018/09/19	16	10.56	14	10.61	10.90	2	3,476	0.06%
2018/09/18	0	0.00	1	10.35	10.05	-1	3,279	-0.03%
2018/09/17	3	10.45	6	10.40	10.15	-3	3,256	-0.09%
2018/09/14	5	10.70	5	10.70	10.45	0	3,262	0.00%
2018/09/13	19	10.66	6	10.68	10.50	13	3,199	0.41%
2018/09/12	3	9.96	6	10.18	10.10	-3	3,091	-0.10%
2018/09/11	6	10.13	10	9.81	10.25	-4	3,070	-0.13%
2018/09/10	10	9.45	12	9.46	9.36	-2	2,969	-0.07%
2018/09/07	0	0.00	1	10.60	10.15	-1	2,941	-0.03%
2018/09/06	31	10.72	86	10.73	10.55	-55	2,876	-1.91%
2018/09/05	81	10.52	5	10.38	10.40	76	2,783	2.73%
2018/09/04	26	10.79	16	10.88	10.95	10	2,704	0.37%
2018/09/03	52	10.24	48	10.46	10.60	4	2,515	0.16%
2018/08/30	1	8.95	5	8.73	9.00	-4	2,140	-0.19%
2018/08/29	3	8.51	5	8.66	8.51	-2	2,217	-0.09%
2018/08/28	4	8.58	4	8.59	8.61	0	2,224	0.00%
2018/08/27	3	8.88	0	0.00	8.75	3	2,217	0.14%
2018/08/24	12	8.94	11	8.77	8.62	1	2,187	0.05%
2018/08/23	2	8.54	0	0.00	8.61	2	2,082	0.10%
2018/08/22	10	7.75	15	7.75	7.83	-5	2,005	-0.25%
2018/08/13	1	8.06	0	0.00	8.03	1	1,911	0.05%
2018/08/09	2	9.15	0	0.00	9.12	2	1,880	0.11%
2018/08/08	5	9.33	7	9.30	9.27	-2	1,945	-0.10%
2018/08/03	0	0.00	1	9.35	9.33	-1	2,330	-0.04%
2018/08/01	0.1	9.43	0	0.00	9.49	0.1	2,331	0.00%
2018/07/31	2	9.49	0	0.00	9.49	2	2,332	0.09%
2018/07/27	0.1	9.52	0	0.00	9.52	0.1	2,383	0.00%
2018/07/26	1	9.57	0	0.00	9.57	1	2,418	0.04%
2018/07/11	0.1	9.40	0	0.00	9.40	0.1	2,409	0.00%
2018/07/05	3	9.99	3	9.90	9.58	0	2,427	0.00%
2018/07/04	3	9.57	0	0.00	9.57	3	2,391	0.13%
2018/07/03	0.2	9.50	0	0.00	9.50	0.2	2,381	0.01%
2018/07/02	0	0.00	93	10.10	10.00	-93	2,354	-3.95%
2018/06/29	3.1	10.45	0	0.00	10.60	3.1	2,339	0.13%
2018/06/28	3	10.60	0	0.00	10.60	3	2,324	0.13%
2018/06/27	9.2	10.56	0	0.00	10.20	9.2	2,421	0.38%
2018/06/25	1	11.90	0	0.00	12.00	1	2,334	0.04%
2018/06/20	7	12.06	8	12.44	12.30	-1	2,249	-0.04%
2018/06/19	0.1	12.10	0	0.00	12.10	0.1	2,219	0.00%
2018/06/14	2	12.15	0	0.00	12.15	2	2,195	0.09%
2018/06/13	7	12.24	1	12.50	12.25	6	2,242	0.27%
2018/06/11	1.5	12.10	0	0.00	12.10	1.5	2,208	0.07%
2018/06/08	9	12.33	4	12.33	12.25	5	2,269	0.22%
2018/06/06	7	12.66	0	0.00	12.50	7	2,262	0.31%
2018/06/05	4	12.15	0	0.00	12.05	4	2,149	0.19%
2018/06/04	0.1	12.25	0	0.00	12.30	0.1	2,168	0.00%
2018/05/31	2	12.35	0	0.00	12.20	2	2,167	0.09%
2018/05/30	8	12.58	0	0.00	12.40	8	2,157	0.37%
2018/05/29	4	12.15	2	12.35	12.40	2	2,140	0.09%
2018/05/28	0.1	11.95	0	0.00	12.05	0.1	2,131	0.00%
2018/05/24	32	12.18	1	12.20	12.25	31	2,127	1.46%
2018/05/23	4	12.20	5	12.05	12.05	-1	2,134	-0.05%
2018/05/22	0	0.00	3	12.50	12.30	-3	2,121	-0.14%
2018/05/21	0	0.00	1	12.70	12.50	-1	2,122	-0.05%
2018/05/18	30	12.65	0	0.00	12.50	30	2,134	1.41%
2018/05/16	3	12.60	5	12.60	12.60	-2	2,230	-0.09%
2018/05/15	0	0.00	52	12.71	12.60	-52	2,184	-2.38%
2018/05/14	65	14.16	12	14.32	13.85	53	2,150	2.46%
2018/05/11	0.5	13.80	2	13.35	13.85	-1.5	1,992	-0.08%
2018/05/03	6	13.20	5	13.40	13.05	1	1,840	0.05%
2018/05/02	0	0.00	1	12.60	12.85	-1	1,819	-0.05%
2018/04/30	1	12.40	0	0.00	12.55	1	1,800	0.06%
2018/04/27	0	0.00	1	12.25	12.00	-1	1,786	-0.06%
2018/04/26	4.1	12.78	0	0.00	12.15	4.1	1,757	0.23%
2018/04/25	10.2	12.35	10	12.65	12.60	0.2	1,743	0.01%
2018/04/24	20	12.88	30	12.85	12.60	-10	1,737	-0.58%
2018/04/23	0	0.00	9	13.52	13.45	-9	1,739	-0.52%
2018/04/19	10.1	13.85	10	13.58	13.55	0.1	1,750	0.01%
2018/04/18	1	13.35	0	0.00	13.30	1	1,754	0.06%
2018/04/16	0	14.05	0	0.00	13.80	0	1,755	0.00%
2018/04/13	0	13.95	0	0.00	13.95	0	1,768	0.00%
2018/04/12	0	0.00	2	14.08	14.10	-2	1,789	-0.11%
2018/04/10	2.1	13.65	6	13.70	13.55	-4	1,763	-0.22%
2018/04/09	0.1	13.60	0	0.00	13.65	0.1	1,774	0.00%
2018/03/30	4.1	13.73	27	13.80	14.30	-23	1,763	-1.30%
2018/03/29	10	15.05	10	15.00	15.00	0	1,602	0.00%
2018/03/28	0.1	14.95	0	0.00	15.00	0.1	1,598	0.00%
2018/03/27	2	15.35	0	0.00	15.25	2	1,630	0.12%
2018/03/26	1	15.20	0	0.00	15.10	1	1,721	0.06%
2018/03/23	0.1	15.20	0	0.00	15.30	0.1	1,727	0.01%
2018/03/22	0	0.00	1	16.25	15.65	-1	1,740	-0.06%
2018/03/19	1	16.00	0	0.00	15.90	1	1,733	0.06%
2018/03/15	3	15.60	0	0.00	15.70	3	1,687	0.18%
2018/03/14	0	0.00	11	15.67	15.80	-11	1,702	-0.65%
2018/03/12	0	15.05	0	0.00	15.05	0	1,659	0.00%
2018/03/09	0.1	15.30	0	0.00	15.40	0.1	1,671	0.01%
2018/03/08	10	15.55	1	15.50	15.50	9	1,697	0.53%
2018/03/07	0	0.00	2	15.55	15.30	-2	1,696	-0.12%
2018/03/05	0	0.00	3	15.40	15.05	-3	1,865	-0.16%
2018/03/01	2	15.05	0	0.00	15.10	2	1,907	0.10%
2018/02/27	0	0.00	1	15.35	15.20	-1	1,915	-0.05%
2018/02/26	2	15.10	0	0.00	15.10	2	1,937	0.10%
2018/02/23	3.1	15.39	0	0.00	15.15	3.1	1,961	0.16%
2018/02/22	0	15.00	0	0.00	15.10	0	1,993	0.00%
2018/02/21	0	14.80	0	0.00	14.85	0	2,058	0.00%
2018/02/09	20	14.31	20	14.31	14.50	0	2,053	0.00%
2018/02/08	0.2	13.90	0	0.00	14.00	0.2	1,974	0.01%
2018/02/07	1	14.55	0	0.00	14.30	1	2,020	0.05%
2018/02/05	5	15.55	5	15.60	15.60	0	2,012	0.00%
2018/02/01	0.1	15.75	0	0.00	15.80	0.1	2,085	0.00%
2018/01/30	0	0.00	1	16.10	15.95	-1	2,139	-0.05%
2018/01/29	1.1	15.99	0	0.00	15.90	1.1	2,150	0.05%
2018/01/26	0.1	15.95	0	0.00	15.95	0.1	2,184	0.00%
2018/01/24	0.1	16.10	0	0.00	16.15	0.1	2,198	0.00%
2018/01/23	0.1	16.10	0	0.00	16.20	0.1	2,210	0.00%
2018/01/22	0.1	16.30	0	0.00	16.30	0.1	2,250	0.00%
2018/01/17	16	16.57	20	16.51	16.55	-4	2,476	-0.16%
2018/01/15	7.1	16.46	0	0.00	16.10	7.1	2,521	0.28%
2018/01/12	18	16.45	18	16.25	16.25	0	2,573	0.00%
2018/01/08	2	16.65	0	0.00	16.55	2	3,387	0.06%
2018/01/03	0	0.00	2	16.65	16.60	-2	3,679	-0.05%