永豐餘 (1907)-中國信託-忠孝券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.00
漲跌
▲0.15
漲幅
+0.50%
成交量
1,659張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:13:30

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

永豐餘 (1907)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	4	29.99	0	0.00	30.00	4	1,641	0.24%
2024/05/30	1	29.85	0	0.00	29.85	1	1,629	0.06%
2024/05/29	1	30.05	0	0.00	30.00	1	1,693	0.06%
2024/05/24	1	29.90	0	0.00	29.85	1	1,706	0.06%
2024/05/23	0	0.00	6	30.00	29.95	-6	1,701	-0.35%
2024/05/22	5	30.14	0	0.00	30.15	5	1,697	0.29%
2024/05/21	0.5	30.55	0	0.00	30.25	0.5	1,693	0.03%
2024/05/20	10	30.60	0	0.00	30.60	10	1,688	0.59%
2024/05/15	1	30.40	0	0.00	30.50	1	1,702	0.06%
2024/05/14	6	30.38	0	0.00	30.30	6	1,702	0.35%
2024/05/13	5	30.60	0	0.00	30.60	5	1,742	0.29%
2024/04/30	1	31.00	1	31.65	31.05	0	1,677	0.00%
2024/04/29	0	31.70	13	31.60	31.65	-13	1,658	-0.79%
2024/04/25	2	30.65	0	0.00	30.60	2	1,570	0.13%
2024/04/24	1	30.30	1	30.45	30.20	0	1,565	0.00%
2024/04/22	6	30.75	4	30.63	30.60	2	1,595	0.13%
2024/04/18	0	0.00	1	29.30	30.05	-1	1,487	-0.07%
2024/04/17	1	29.45	4	29.25	29.35	-3	1,476	-0.20%
2024/04/16	1	29.60	0	0.00	29.30	1	1,472	0.07%
2024/04/15	1	30.05	5	30.45	30.00	-4	1,433	-0.28%
2024/04/10	5	30.36	2	30.20	30.20	3	1,420	0.21%
2024/04/03	1	29.80	0	0.00	29.80	1	1,451	0.07%
2024/04/02	1	30.00	1	30.05	29.75	0	1,450	0.00%
2024/04/01	1	29.90	1	29.90	30.15	0	1,386	0.00%
2024/03/29	0	0.00	4	29.85	30.00	-4	1,386	-0.29%
2024/03/28	0	0.00	1	29.85	29.80	-1	1,405	-0.07%
2024/03/26	2	29.75	0	0.00	29.65	2	1,803	0.11%
2024/03/20	0	0.00	20	29.90	29.95	-20	3,073	-0.65%
2024/03/18	1	29.90	0	0.00	29.90	1	3,214	0.03%
2024/03/15	2	30.20	1	30.30	30.10	1	3,223	0.03%
2024/03/11	0	0.00	4	30.34	30.40	-4	3,364	-0.12%
2024/03/07	1	29.85	0	0.00	29.80	1	3,625	0.03%
2024/03/06	0	0.00	1	30.05	30.00	-1	3,671	-0.03%
2024/03/04	7	30.90	0	0.00	30.15	7	3,701	0.19%
2024/02/29	0	0.00	6	30.15	30.25	-6	3,681	-0.16%
2024/02/23	0.5	30.15	0	0.00	30.00	0.5	3,727	0.01%
2024/02/21	1	30.60	0	0.00	30.35	1	3,767	0.03%
2024/02/05	2	29.60	0	0.00	29.55	2	3,916	0.05%
2024/02/02	1	30.20	0	0.00	30.15	1	3,881	0.03%
2024/01/16	2	30.53	0	0.00	30.40	2	4,126	0.05%
2024/01/09	0	0.00	6	31.80	31.55	-6	4,312	-0.14%
2024/01/02	6	33.00	0	0.00	32.80	6	4,522	0.13%
2023/12/29	0	0.00	7	32.80	32.60	-7	4,493	-0.16%
2023/12/28	0	0.00	14	32.80	32.85	-14	4,497	-0.31%
2023/12/25	1	33.20	0	0.00	32.50	1	4,680	0.02%
2023/12/22	0	0.00	4	33.40	33.25	-4	4,662	-0.09%
2023/12/21	9	32.94	5	33.90	32.75	4	4,624	0.09%
2023/12/20	0	0.00	1	32.00	32.40	-1	4,275	-0.02%
2023/12/19	12	32.29	0	0.00	32.15	12	3,963	0.30%
2023/12/18	4	33.18	0	0.00	32.65	4	3,663	0.11%
2023/12/15	2	34.30	15	33.85	34.20	-13	3,281	-0.40%
2023/12/14	0	0.00	5	35.15	34.20	-5	2,993	-0.17%
2023/12/13	0	0.00	25	34.52	35.00	-25	2,904	-0.86%
2023/12/12	0	0.00	5	34.35	34.55	-5	2,870	-0.17%
2023/12/11	0	0.00	1	34.40	34.55	-1	2,869	-0.03%
2023/12/06	0	0.00	6	34.66	34.40	-6	2,738	-0.22%
2023/12/05	0	0.00	4	34.85	34.95	-4	2,699	-0.15%
2023/12/04	4	33.30	2	33.18	34.55	2	2,550	0.08%
2023/12/01	0	0.00	2	31.75	32.75	-2	2,434	-0.08%
2023/11/28	2	31.80	2	31.40	31.30	0	2,353	0.00%
2023/11/17	0	0.00	1	31.10	30.75	-1	2,289	-0.04%
2023/11/16	5	30.54	0	0.00	30.75	5	2,290	0.22%
2023/11/14	0	0.00	1	29.60	29.65	-1	2,250	-0.04%
2023/11/02	1	28.80	0	0.00	29.10	1	2,542	0.04%
2023/10/30	1	29.40	0	0.00	29.80	1	2,847	0.04%
2023/10/26	2	30.30	0	0.00	30.20	2	3,023	0.07%
2023/10/25	0	0.00	2	30.70	30.75	-2	3,409	-0.06%
2023/10/20	0	0.00	3	31.05	30.95	-3	4,276	-0.07%
2023/10/19	0	31.55	0	0.00	31.70	0	4,458	0.00%
2023/10/18	0	0.00	5	31.75	31.90	-5	4,530	-0.11%
2023/10/16	3	32.35	0	0.00	32.05	3	4,585	0.07%
2023/10/13	6	31.83	6	31.80	31.35	0	4,625	0.00%
2023/10/11	10	31.15	0.2	31.40	31.55	9.8	4,711	0.21%
2023/10/06	0.2	32.85	0	0.00	32.80	0.2	4,730	0.00%
2023/10/03	0	0.00	1	33.20	32.70	-1	4,843	-0.02%
2023/09/28	0	0.00	1	32.55	32.55	-1	4,895	-0.02%
2023/09/21	0	0.00	1	30.40	30.40	-1	5,501	-0.02%
2023/09/15	1	30.95	0	0.00	31.90	1	7,334	0.01%
2023/09/13	0	30.90	0	0.00	31.15	0	8,215	0.00%
2023/09/12	0	0.00	20	30.70	30.80	-20	8,693	-0.23%
2023/09/06	1	30.95	0	0.00	30.90	1	9,125	0.01%
2023/08/31	1	31.35	0	0.00	31.45	1	10,013	0.01%
2023/08/30	12	30.93	0	0.00	31.45	12	10,465	0.11%
2023/08/29	5	30.60	1	30.55	30.95	4	10,618	0.04%
2023/08/28	0	0.00	1	30.10	30.00	-1	10,915	-0.01%
2023/08/23	0	0.00	1	30.30	30.20	-1	11,069	-0.01%
2023/08/22	3	29.63	0	0.00	29.95	3	11,151	0.03%
2023/08/17	1	29.80	1	30.30	30.30	0	11,598	0.00%
2023/08/16	1	29.80	1	30.50	30.25	0	11,618	0.00%
2023/08/15	1	31.25	0	0.00	31.00	1	11,644	0.01%
2023/08/14	0	0.00	12	31.22	31.00	-12	11,677	-0.10%
2023/08/11	1	32.20	2	32.60	32.25	-1	11,689	-0.01%
2023/08/10	0	0.00	9	33.17	32.55	-9	11,687	-0.08%
2023/08/08	10	34.35	12	34.38	34.35	-2	11,614	-0.02%
2023/08/07	2	34.98	7	35.11	34.95	-5	11,590	-0.04%
2023/08/02	4	36.74	7	37.67	36.60	-3	11,849	-0.03%
2023/08/01	0	0.00	2	36.60	36.85	-2	11,641	-0.02%
2023/07/31	22	37.12	14	36.61	36.85	8	11,678	0.07%
2023/07/28	13	37.27	91.3	36.87	37.05	-78.3	11,688	-0.67%
2023/07/27	94	38.74	38.1	38.59	39.05	55.9	11,390	0.49%
2023/07/26	7	36.56	19	36.74	36.60	-12	10,871	-0.11%
2023/07/25	11	36.37	1	35.65	36.10	10	10,871	0.09%
2023/07/24	36	35.57	22	36.17	35.90	14	10,924	0.13%
2023/07/21	0	0.00	17	34.84	34.75	-17	11,068	-0.15%
2023/07/20	9	34.16	15	35.27	35.70	-6	11,225	-0.05%
2023/07/19	14	34.19	22	34.39	33.75	-8	11,672	-0.07%
2023/07/18	12	35.28	11	35.34	34.80	1	12,347	0.01%
2023/07/17	25.3	36.79	17	36.73	36.75	8.3	12,675	0.07%
2023/07/14	39	36.29	1	36.25	36.15	38	12,620	0.30%
2023/07/13	5	35.31	48	35.48	35.35	-43	12,584	-0.34%
2023/07/12	18	36.39	2	36.50	36.30	16	12,522	0.13%
2023/07/11	1	36.70	4	36.58	36.70	-3	12,513	-0.02%
2023/07/10	18	36.96	46	37.01	36.25	-28	12,484	-0.22%
2023/07/07	9	36.81	6	36.78	36.85	3	12,419	0.02%
2023/07/06	14	37.78	3	36.97	36.95	11	12,387	0.09%
2023/07/05	3	37.93	5	37.97	37.70	-2	12,319	-0.02%
2023/07/04	16	38.46	6	38.52	38.20	10	12,252	0.08%
2023/07/03	16	37.80	3	37.45	37.95	13	12,029	0.11%
2023/06/30	8	36.95	5	37.24	37.25	3	11,850	0.03%
2023/06/29	34	37.38	6	37.39	37.50	28	11,757	0.24%
2023/06/28	25	36.17	23	36.05	35.85	2	11,551	0.02%
2023/06/27	54	37.95	65	36.94	36.50	-11	11,452	-0.10%
2023/06/26	24	39.56	135	39.50	39.40	-111	11,122	-1.00%	大賣/鉅額交易
2023/06/21	19	36.09	97	36.52	37.50	-78	10,287	-0.76%
2023/06/20	10	34.62	3	34.62	35.20	7	9,759	0.07%
2023/06/19	22	33.62	10	33.81	33.75	12	9,387	0.13%
2023/06/16	30	35.79	12	35.25	35.00	18	8,869	0.20%
2023/06/15	8	35.46	17	35.64	36.15	-9	8,396	-0.11%
2023/06/14	1	35.60	2	35.50	35.60	-1	8,340	-0.01%
2023/06/13	53	36.10	46	36.19	36.20	7	8,236	0.08%
2023/06/12	11	36.81	21	36.97	36.70	-10	8,118	-0.12%
2023/06/09	9	37.25	3	37.45	37.65	6	8,005	0.08%
2023/06/08	12	37.16	30	36.89	36.90	-18	7,872	-0.23%
2023/06/07	168	36.95	14	37.03	37.00	154	7,782	1.98%	大買/鉅額交易
2023/06/06	112	36.97	187	37.19	37.00	-75	7,693	-0.97%	大買/大賣/
2023/06/05	101	33.82	17	34.77	36.50	84	7,207	1.17%	大買/
2023/06/02	0	0.00	43	33.22	33.30	-43	6,786	-0.63%
2023/06/01	9	32.01	80	33.06	33.05	-71	6,640	-1.07%
2023/05/31	29	31.81	0	0.00	31.70	29	6,361	0.46%
2023/05/30	73	32.31	18	32.27	32.10	55	6,304	0.87%
2023/05/29	0.1	32.60	2.6	32.57	32.50	-2.6	6,287	-0.04%
2023/05/26	15	32.27	2	32.40	32.20	13	6,281	0.21%
2023/05/25	5	33.31	1	33.65	33.50	4	6,216	0.06%
2023/05/24	15	33.91	10.2	33.70	33.95	4.8	6,123	0.08%
2023/05/23	10	33.24	27	33.20	33.40	-17	5,965	-0.28%
2023/05/22	1	31.75	8	32.03	32.05	-7	5,696	-0.12%
2023/05/18	5	31.70	10	31.30	31.50	-5	5,563	-0.09%
2023/05/15	4	30.16	0	0.00	30.80	4	5,416	0.07%
2023/05/12	5	30.90	0	0.00	30.90	5	5,376	0.09%
2023/05/11	5	30.90	0	0.00	30.75	5	5,361	0.09%
2023/05/10	4	31.28	3.5	31.30	31.25	0.5	5,316	0.01%
2023/05/09	13.5	32.51	19	32.67	32.15	-5.5	5,226	-0.11%
2023/05/08	0	0.00	1	31.60	31.75	-1	4,906	-0.02%
2023/05/05	3	31.62	1	31.55	31.50	2	4,874	0.04%
2023/05/04	1	31.80	14	31.60	32.25	-13	4,796	-0.27%
2023/05/03	3	30.98	20	31.55	30.90	-17	4,601	-0.37%
2023/05/02	24	31.29	0	0.00	31.35	24	4,518	0.53%
2023/04/28	4	30.84	4	30.85	30.80	0	4,414	0.00%
2023/04/27	14	30.99	4	31.04	31.05	10	4,282	0.23%
2023/04/26	19	31.38	14	31.49	31.75	5	4,100	0.12%
2023/04/25	11	30.60	207	30.23	30.40	-196	3,748	-5.23%	大賣/鉅額交易
2023/04/24	26	31.24	31	31.43	31.45	-5	3,508	-0.14%
2023/04/21	242	32.65	18.2	32.43	30.25	223.9	2,970	7.54%	大買/鉅額交易
2023/04/20	20	29.87	45	30.14	30.00	-25	2,203	-1.13%
2023/04/19	1	27.75	0	0.00	27.75	1	1,768	0.06%
2023/04/18	4	28.03	0	0.00	27.95	4	1,743	0.23%
2023/04/17	2	27.55	5	27.65	27.45	-3	1,706	-0.18%
2023/04/14	5	27.80	0	0.00	27.80	5	1,703	0.29%
2023/04/11	0	0.00	1	27.65	27.50	-1	1,649	-0.06%
2023/04/10	0	0.00	10	27.15	27.30	-10	1,628	-0.61%
2023/04/06	1	26.50	0	0.00	26.75	1	1,595	0.06%
2023/03/29	0.1	26.75	0	0.00	26.55	0.1	1,610	0.01%
2023/03/27	0	0.00	1	27.10	26.90	-1	1,607	-0.06%
2023/03/22	5	26.20	0	0.00	26.10	5	1,571	0.32%
2023/03/17	1	26.30	0	0.00	26.30	1	1,596	0.06%
2023/03/13	1	26.95	3	26.85	27.10	-2	1,814	-0.11%
2023/03/10	2	27.23	0	0.00	27.30	2	1,817	0.11%
2023/03/09	7	27.86	6	28.05	28.00	1	1,802	0.06%
2023/03/08	0	0.00	4	27.05	27.15	-4	1,753	-0.23%
2023/03/07	3.1	27.51	15	27.45	27.40	-11.9	1,744	-0.68%
2023/03/03	0	0.00	5	27.55	27.50	-5	1,682	-0.30%
2023/03/01	1	26.90	0	0.00	27.00	1	1,689	0.06%
2023/02/24	0	0.00	4	26.70	27.15	-4	1,694	-0.24%
2023/02/23	19	26.58	0	0.00	26.55	19	1,676	1.13%
2023/02/22	5	26.05	0	0.00	26.10	5	1,667	0.30%
2023/02/21	0	0.00	5	26.00	25.95	-5	1,682	-0.30%
2023/02/17	0	0.00	2	26.05	26.05	-2	1,827	-0.11%
2023/02/03	0.1	26.10	0	0.00	26.15	0.1	2,191	0.00%
2023/01/31	0	0.00	0.3	25.60	25.80	-0.3	2,388	-0.01%
2023/01/30	0	0.00	1	25.35	25.30	-1	2,369	-0.04%
2023/01/12	0	0.00	1	25.40	25.50	-1	2,400	-0.04%
2023/01/09	3	25.15	1	25.15	25.05	2	2,417	0.08%
2023/01/03	0	0.00	2	24.60	24.60	-2	2,438	-0.08%
2022/12/29	2	24.40	0	0.00	24.50	2	2,459	0.08%
2022/12/23	1	24.50	0	0.00	24.45	1	2,457	0.04%
2022/12/21	1	24.15	0	0.00	24.15	1	2,479	0.04%
2022/12/20	1	24.75	0	0.00	24.35	1	2,482	0.04%
2022/12/15	0	0.00	1	24.90	24.90	-1	2,453	-0.04%
2022/12/14	0	0.00	1	25.00	25.10	-1	2,455	-0.04%
2022/12/13	0	0.00	1	25.05	25.15	-1	2,427	-0.04%
2022/12/12	1	24.75	0	0.00	24.80	1	2,422	0.04%
2022/12/09	1	24.80	0	0.00	25.00	1	2,443	0.04%
2022/12/06	1	25.45	0	0.00	25.45	1	2,326	0.04%
2022/12/02	1	27.00	0	0.00	27.15	1	2,113	0.05%
2022/11/30	0	0.00	2	27.40	27.40	-2	2,073	-0.10%
2022/11/22	1	28.00	0	0.00	28.10	1	1,996	0.05%
2022/11/18	1	27.10	1	27.25	27.15	0	1,908	0.00%
2022/11/16	0	0.00	4	28.24	28.00	-4	1,868	-0.21%
2022/11/15	1	28.00	1	28.60	28.10	0	1,866	0.00%
2022/11/14	1	27.50	2	27.85	27.85	-1	1,791	-0.06%
2022/11/11	1	27.00	1	26.95	26.95	0	1,734	0.00%
2022/11/09	0.6	26.38	0.1	26.45	26.55	0.5	1,711	0.03%
2022/11/08	1	26.50	1	26.60	26.35	0	1,686	0.00%
2022/11/07	0	0.00	2	25.90	26.00	-2	1,636	-0.12%
2022/11/03	0.3	24.65	0	0.00	24.60	0.3	1,586	0.02%
2022/11/02	2	25.48	1	25.15	25.20	1	1,547	0.06%
2022/11/01	0	0.00	1	26.25	25.75	-1	1,513	-0.07%
2022/10/31	1	25.65	1	25.90	25.55	0	1,463	0.00%
2022/10/28	0	0.00	4.4	26.22	26.55	-4.4	1,413	-0.31%
2022/10/27	3	25.97	2	26.40	26.75	1	1,327	0.08%
2022/10/26	1	24.40	0	0.00	24.40	1	1,227	0.08%
2022/10/18	0	0.00	1	24.70	25.00	-1	1,144	-0.09%
2022/10/17	2	24.40	0	0.00	24.30	2	1,120	0.18%
2022/10/14	0	0.00	3	24.02	24.15	-3	1,106	-0.27%
2022/10/12	1	24.00	0	0.00	24.00	1	1,107	0.09%
2022/10/11	0	0.00	3	24.43	24.40	-3	1,133	-0.26%
2022/10/07	0	0.00	3	24.73	24.80	-3	1,178	-0.25%
2022/09/30	0	0.00	5	23.70	23.70	-5	1,263	-0.40%
2022/09/26	0	0.00	6	23.93	24.15	-6	1,242	-0.48%
2022/09/23	0	0.00	1	24.70	24.75	-1	1,254	-0.08%
2022/09/22	1	24.55	1	24.75	24.50	0	1,288	0.00%
2022/09/16	0	0.00	2	24.95	24.95	-2	1,282	-0.16%
2022/09/15	0	0.00	3	24.33	24.35	-3	1,263	-0.24%
2022/09/07	1	23.50	0	0.00	23.45	1	1,342	0.07%
2022/09/01	2	24.15	0	0.00	24.30	2	1,379	0.14%
2022/08/30	1	24.20	0	0.00	24.20	1	1,375	0.07%
2022/08/29	1	24.10	0	0.00	24.15	1	1,387	0.07%
2022/08/26	0	0.00	1	24.75	24.85	-1	1,388	-0.07%
2022/08/25	0	0.00	3	24.70	24.65	-3	1,390	-0.22%
2022/08/23	1	25.10	0	0.00	24.65	1	1,439	0.07%
2022/08/22	8	25.48	1	25.20	25.40	7	1,443	0.48%
2022/08/19	1.1	24.68	0	0.00	24.70	1.1	1,394	0.08%
2022/08/16	10	24.55	13	23.82	23.65	-3	1,363	-0.22%
2022/08/12	1	23.75	0	0.00	23.80	1	1,346	0.07%
2022/08/10	1	23.10	0	0.00	23.15	1	1,445	0.07%
2022/08/01	1	24.25	0	0.00	24.20	1	1,690	0.06%
2022/07/29	1	24.10	0	0.00	24.10	1	1,699	0.06%
2022/07/20	1	23.50	0	0.00	23.40	1	1,869	0.05%
2022/07/15	2.1	22.09	0	0.00	22.05	2.1	1,822	0.12%
2022/07/14	0	0.00	1	24.00	24.20	-1	1,762	-0.06%
2022/07/12	0	0.00	3	23.30	23.45	-3	1,701	-0.18%
2022/07/07	0	0.00	1	24.80	24.80	-1	1,674	-0.06%
2022/07/04	0.2	24.80	0	0.00	24.30	0.2	1,676	0.01%
2022/06/29	0	0.00	1	26.30	26.20	-1	1,624	-0.06%
2022/06/27	2	26.80	3	26.80	26.80	-1	1,671	-0.06%
2022/06/24	0	0.00	5	26.60	26.70	-5	1,674	-0.30%
2022/06/23	1	26.00	3	25.92	26.10	-2	1,689	-0.12%
2022/06/22	2	25.98	0	0.00	26.00	2	1,681	0.12%
2022/06/20	1	26.20	0	0.00	25.45	1	1,672	0.06%
2022/06/17	0.1	26.30	0	0.00	26.10	0.1	1,658	0.01%
2022/06/16	0	0.00	1	26.75	26.75	-1	1,644	-0.06%
2022/06/15	1	26.95	3	27.30	27.25	-2	1,637	-0.12%
2022/06/09	1	27.30	0	0.00	27.40	1	1,746	0.06%
2022/06/08	1	27.20	0	0.00	27.35	1	1,766	0.06%
2022/06/06	1	27.95	0	0.00	27.55	1	1,784	0.06%
2022/05/31	0	0.00	1	28.75	28.75	-1	1,837	-0.05%
2022/05/27	1.2	27.21	0	0.00	27.35	1.2	1,782	0.06%
2022/05/23	0	0.00	1	27.20	26.95	-1	1,819	-0.05%
2022/05/19	1	26.50	10	26.20	26.45	-9	1,876	-0.48%
2022/05/18	1	26.35	0	0.00	27.05	1	1,844	0.05%
2022/05/16	7	26.45	39	26.61	26.25	-32	1,763	-1.81%
2022/05/13	2	28.20	0	0.00	28.35	2	1,643	0.12%
2022/05/11	1	30.00	3	30.03	29.80	-2	1,605	-0.12%
2022/05/09	0	0.00	2	30.65	30.55	-2	1,643	-0.12%
2022/05/06	1	31.15	4	31.06	31.10	-3	1,693	-0.18%
2022/05/05	1	31.70	1	31.75	31.75	0	1,731	0.00%
2022/05/04	3	32.08	1	31.85	31.85	2	1,736	0.12%
2022/05/03	37	33.22	31	32.49	32.45	6	1,736	0.35%
2022/04/25	2	31.90	0	0.00	31.80	2	1,693	0.12%
2022/04/21	1	32.55	1	32.95	32.95	0	1,715	0.00%
2022/04/15	3	32.25	0	0.00	32.20	3	1,788	0.17%
2022/04/14	1	32.45	1	32.40	32.40	0	1,804	0.00%
2022/04/12	1	32.25	0	0.00	32.15	1	1,861	0.05%
2022/04/11	2	32.78	0	0.00	32.60	2	1,892	0.11%
2022/04/08	0.1	33.15	0	0.00	33.05	0.1	1,930	0.01%
2022/04/06	1	33.80	4	33.73	33.65	-3	1,984	-0.15%
2022/04/01	9	33.84	2	33.95	34.00	7	2,094	0.33%
2022/03/31	1	34.10	1	34.20	34.20	0	2,428	0.00%
2022/03/30	0	0.00	6	34.12	34.10	-6	2,574	-0.23%
2022/03/29	10	33.85	0.4	33.85	34.10	9.6	2,591	0.37%
2022/03/28	0	0.00	1	33.75	33.90	-1	2,588	-0.04%
2022/03/24	3	33.25	0	0.00	33.40	3	2,599	0.12%
2022/03/23	1	33.25	0	0.00	33.30	1	2,639	0.04%
2022/03/22	0	0.00	1	33.50	33.30	-1	2,661	-0.04%
2022/03/16	2	32.43	0	0.00	32.10	2	3,046	0.07%
2022/03/15	1	33.20	0	0.00	33.10	1	2,980	0.03%
2022/03/14	0	0.00	1	33.89	33.85	-1	3,050	-0.03%
2022/03/10	0	0.00	2	33.35	33.40	-2	3,106	-0.06%
2022/03/09	1.1	32.20	0	0.00	32.40	1.1	3,156	0.03%
2022/03/07	1	33.10	6.3	32.96	32.95	-5.3	3,199	-0.17%
2022/03/02	0	0.00	1	34.05	34.05	-1	3,444	-0.03%
2022/03/01	1	33.95	6	33.92	34.00	-5	3,529	-0.14%
2022/02/25	1	33.95	1	33.60	33.60	0	3,572	0.00%
2022/02/24	4	34.70	1	34.20	34.20	3	3,596	0.08%
2022/02/22	1	34.50	0	0.00	34.75	1	3,841	0.03%
2022/02/21	0	0.00	4	35.25	35.40	-4	4,151	-0.10%
2022/02/11	1	34.95	1	35.00	35.00	0	4,417	0.00%
2022/02/10	0	0.00	1.4	35.02	35.30	-1.4	4,440	-0.03%
2022/02/09	3	34.67	0.1	34.75	34.80	2.9	4,441	0.07%
2022/02/08	1	34.40	5	34.23	34.40	-4	4,433	-0.09%
2022/02/07	0	0.00	1.3	34.10	34.40	-1.3	4,405	-0.03%
2022/01/26	2	32.85	7	32.85	32.85	-5	4,392	-0.11%
2022/01/25	1.1	32.72	0	0.00	32.70	1.1	4,489	0.02%
2022/01/24	2	33.00	1	32.80	33.40	1	4,563	0.02%
2022/01/20	2	33.95	0	0.00	34.15	2	4,598	0.04%
2022/01/19	2	34.08	0	0.00	33.90	2	4,607	0.04%
2022/01/18	1	34.55	5	34.50	34.45	-4	4,590	-0.09%
2022/01/17	0	34.65	0	0.00	34.55	0	4,597	0.00%
2022/01/13	1	35.05	2	35.08	35.10	-1	4,669	-0.02%
2022/01/12	0	0.00	5	34.40	34.60	-5	4,666	-0.11%
2022/01/11	1	34.35	0	0.00	34.40	1	4,692	0.02%
2022/01/10	0	0.00	6	34.18	34.65	-6	4,754	-0.13%
2022/01/07	0	0.00	3	34.25	34.20	-3	4,776	-0.06%
2022/01/06	0	0.00	1	34.35	34.25	-1	4,782	-0.02%
2022/01/04	1	34.45	0	0.00	34.45	1	4,813	0.02%
2022/01/03	4	35.10	2	35.10	34.80	2	4,819	0.04%
2021/12/30	0	0.00	5	35.55	35.55	-5	4,826	-0.10%
2021/12/29	0	0.00	6	36.07	35.80	-6	4,878	-0.12%
2021/12/28	1	36.05	0	0.00	36.10	1	4,902	0.02%
2021/12/27	53	36.55	35	36.18	36.15	18	4,874	0.37%
2021/12/24	2	35.53	10.2	35.05	35.60	-8.2	4,667	-0.18%
2021/12/21	0	0.00	4	33.40	33.80	-4	5,639	-0.07%
2021/12/17	0	0.00	4	33.93	33.60	-4	6,432	-0.06%
2021/12/16	3	33.75	2	33.75	33.50	1	6,413	0.02%
2021/12/15	1	33.55	1	34.25	33.80	0	6,427	0.00%
2021/12/14	20	35.34	7	35.26	33.75	13	6,455	0.20%
2021/12/13	1	34.45	0.2	34.50	34.50	0.8	6,147	0.01%
2021/12/10	0.2	34.60	21	34.60	34.60	-20.8	6,147	-0.34%
2021/12/09	0	0.00	10	35.01	34.90	-10	6,171	-0.16%
2021/12/08	2	35.03	4.6	34.83	34.85	-2.6	6,168	-0.04%
2021/12/07	8	34.70	7	34.55	35.10	1	6,094	0.02%
2021/12/06	1	34.60	0	0.00	34.60	1	6,066	0.02%
2021/12/03	0	0.00	2	35.15	34.90	-2	6,062	-0.03%
2021/12/02	6	34.44	1	34.40	34.40	5	6,009	0.08%
2021/12/01	3	34.48	4	34.40	34.65	-1	5,990	-0.02%
2021/11/30	4	34.79	5	34.87	34.55	-1	5,961	-0.02%
2021/11/29	6	33.49	16	33.61	33.85	-10	5,853	-0.17%
2021/11/26	5	33.92	8	34.24	34.30	-3	5,814	-0.05%
2021/11/25	6	34.48	5	34.62	34.75	1	5,776	0.02%
2021/11/24	1	34.15	4.5	33.99	34.20	-3.5	5,734	-0.06%
2021/11/23	1	33.30	26	33.43	33.30	-25	5,723	-0.44%
2021/11/22	6	34.02	6	33.81	33.80	0	5,735	0.00%
2021/11/19	55	34.17	24	33.99	33.80	31	5,728	0.54%
2021/11/18	59	34.69	21.1	34.38	35.25	37.9	5,544	0.68%
2021/11/17	4	32.91	3	32.92	33.05	1	5,242	0.02%
2021/11/16	2	33.25	0	0.00	33.20	2	5,253	0.04%
2021/11/15	11	33.50	6	33.09	33.45	5	5,270	0.09%
2021/11/12	5	33.41	0	0.00	33.10	5	5,331	0.09%
2021/11/11	6	33.61	1	33.70	33.65	5	5,383	0.09%
2021/11/10	2	33.75	2	33.55	33.70	0	5,452	0.00%
2021/11/09	3	33.17	0.1	33.10	33.25	2.9	5,422	0.05%
2021/11/08	11	33.01	54	32.98	33.25	-43	5,503	-0.78%
2021/11/05	11	32.19	9	32.19	32.50	2	5,516	0.04%
2021/11/04	6	32.55	1.3	32.60	32.50	4.7	5,573	0.08%
2021/11/03	27	32.70	0	0.00	32.75	27	5,577	0.48%
2021/11/02	18	32.71	0	0.00	32.55	18	5,591	0.32%
2021/11/01	19	32.53	6	32.21	32.35	13	5,570	0.23%
2021/10/29	1	31.50	3	31.83	32.00	-2	5,522	-0.04%
2021/10/28	2	31.13	0	0.00	31.20	2	5,486	0.04%
2021/10/25	0	0.00	7	31.41	31.55	-7	5,596	-0.13%
2021/10/22	1	31.15	0	0.00	31.20	1	5,709	0.02%
2021/10/21	5	31.80	6	31.73	31.60	-1	5,731	-0.02%
2021/10/19	6	31.42	5	31.62	31.35	1	5,840	0.02%
2021/10/18	7	31.70	7	32.11	31.55	0	5,880	0.00%
2021/10/15	1	31.30	7	31.55	31.40	-6	6,012	-0.10%
2021/10/14	0	0.00	5	31.10	30.95	-5	6,064	-0.08%
2021/10/13	5	30.85	1.9	30.60	30.55	3.1	6,146	0.05%
2021/10/12	0	0.00	0.1	31.10	30.80	-0.1	6,276	0.00%
2021/10/07	0.1	31.10	5	31.10	31.25	-4.9	6,482	-0.08%
2021/10/06	13	30.92	2	30.50	30.25	11	6,712	0.16%
2021/10/05	2	31.30	1.2	31.56	31.50	0.8	6,932	0.01%
2021/10/04	2.3	31.90	4	31.64	31.50	-1.7	7,035	-0.02%
2021/10/01	12	33.36	17	32.52	32.85	-5	7,208	-0.07%
2021/09/30	6	34.14	3	34.13	34.15	3	7,973	0.04%
2021/09/29	12	34.85	0	0.00	34.10	12	8,086	0.15%
2021/09/28	53.7	37.54	47	37.07	36.30	6.7	8,003	0.08%
2021/09/27	25	36.19	16	35.63	36.90	9	7,601	0.12%
2021/09/24	10	34.85	5	34.00	33.55	5	7,983	0.06%
2021/09/23	1	33.00	0	0.00	33.30	1	8,390	0.01%
2021/09/22	0	0.00	1	33.05	32.90	-1	8,599	-0.01%
2021/09/17	1	33.65	0.9	33.57	32.95	0.1	8,810	0.00%
2021/09/16	0	0.00	1	34.05	34.00	-1	8,911	-0.01%
2021/09/14	1.1	34.41	8	34.71	34.25	-6.9	9,541	-0.07%
2021/09/10	2	35.03	1	35.15	34.85	1	11,009	0.01%
2021/09/09	1	34.90	1	34.50	34.80	0	11,238	0.00%
2021/09/03	0	0.00	4	35.58	35.30	-4	13,514	-0.03%
2021/09/02	1	35.65	2	35.30	35.20	-1	13,873	-0.01%
2021/08/31	2.1	35.91	15	35.87	35.85	-12.9	15,797	-0.08%
2021/08/30	16	36.31	1	36.25	36.25	15	17,437	0.09%
2021/08/27	2.2	37.24	2	37.00	37.05	0.2	18,717	0.00%
2021/08/26	0	0.00	21	36.80	37.00	-21	19,933	-0.11%
2021/08/24	1	35.70	2	36.08	36.10	-1	20,917	0.00%
2021/08/23	3	35.10	4	35.61	35.65	-1	21,102	0.00%
2021/08/20	11	33.93	12	34.65	34.65	-1	21,317	0.00%
2021/08/19	4	35.53	1	34.30	34.10	3	21,680	0.01%
2021/08/18	0	0.00	2	35.55	35.60	-2	21,780	-0.01%
2021/08/17	1	34.90	0	0.00	34.60	1	21,890	0.00%
2021/08/16	4	36.61	14	36.21	36.05	-10	21,946	-0.05%
2021/08/13	3	38.30	3	38.30	38.30	0	21,970	0.00%
2021/08/12	7	38.29	14	38.49	38.20	-7	21,997	-0.03%
2021/08/11	3	37.55	1	37.55	37.70	2	22,062	0.01%
2021/08/10	7	38.27	6	37.82	37.80	1	22,189	0.00%
2021/08/09	1	39.30	1	39.20	39.20	0	22,301	0.00%
2021/08/05	2	38.73	1.2	38.84	38.70	0.8	22,587	0.00%
2021/08/04	1	40.05	0	0.00	39.30	1	22,778	0.00%
2021/08/02	32	38.93	12	39.59	39.60	20	23,541	0.08%
2021/07/30	1	39.90	5	40.30	39.75	-4	23,547	-0.02%
2021/07/29	5	39.40	0	0.00	40.00	5	23,595	0.02%
2021/07/28	13	38.36	4	38.43	38.85	9	23,615	0.04%
2021/07/27	1	39.05	2.9	39.19	39.00	-1.9	23,682	-0.01%
2021/07/26	11	40.26	3	40.12	39.90	8	23,804	0.03%
2021/07/23	22.4	40.53	13	40.44	40.85	9.4	23,935	0.04%
2021/07/22	1	39.65	3.6	39.26	39.35	-2.6	24,006	-0.01%
2021/07/21	7.1	39.74	15	39.31	39.25	-8	24,056	-0.03%
2021/07/20	2.1	41.07	4	41.10	40.75	-1.9	24,035	-0.01%
2021/07/19	24	41.17	9	41.36	41.70	15	24,102	0.06%
2021/07/16	22	40.93	6	41.15	41.30	16	24,328	0.07%
2021/07/15	14.1	41.68	0	0.00	42.15	14.1	24,369	0.06%
2021/07/14	3	40.98	2	41.25	41.25	1	24,454	0.00%
2021/07/13	13	40.99	10.6	41.10	40.90	2.4	24,605	0.01%
2021/07/12	17.2	42.53	20.2	42.78	42.10	-3	24,583	-0.01%
2021/07/09	7	44.05	3.8	43.85	43.75	3.2	25,092	0.01%
2021/07/08	13.2	44.96	7	44.68	44.70	6.2	25,452	0.02%
2021/07/07	42.6	46.19	41.7	46.16	45.25	0.9	26,102	0.00%
2021/07/06	13	45.55	113.3	45.81	44.70	-100.3	25,579	-0.39%	大賣/
2021/07/05	11.5	44.36	26	44.33	44.50	-14.5	25,582	-0.06%
2021/07/02	71	44.79	17.5	45.07	44.80	53.5	25,639	0.21%
2021/07/01	187	46.42	147.4	45.76	45.60	39.6	25,279	0.16%	大買/大賣/
2021/06/30	43.5	45.31	31	45.18	45.70	12.5	24,430	0.05%
2021/06/29	10	44.62	17	44.03	43.80	-7	23,871	-0.03%
2021/06/28	11.1	43.65	24	43.54	44.00	-12.9	23,785	-0.05%
2021/06/25	5	44.81	10	44.25	44.30	-5	23,683	-0.02%
2021/06/24	7	44.71	11	44.72	44.95	-4	23,805	-0.02%
2021/06/23	21	45.01	27	44.47	44.00	-6	23,763	-0.03%
2021/06/22	86	46.10	118	46.07	44.45	-32	23,479	-0.14%	大賣/
2021/06/21	98.3	44.36	33	43.95	44.45	65.3	22,491	0.29%
2021/06/18	9	43.53	31	43.71	43.25	-22	22,031	-0.10%
2021/06/17	103	45.61	82	44.53	44.30	21	21,851	0.10%	大買/
2021/06/16	1	44.20	30.2	44.68	43.95	-29.2	21,436	-0.14%
2021/06/15	48	45.05	49	44.71	44.95	-1	21,270	0.00%
2021/06/11	132.2	47.72	97	47.66	45.60	35.2	20,880	0.17%	大買/
2021/06/10	20	44.51	17	44.71	45.50	3	19,739	0.02%
2021/06/09	58	47.52	154	45.65	45.45	-96	19,438	-0.49%	大賣/
2021/06/08	83	49.42	34	49.30	49.10	49	18,821	0.26%
2021/06/07	67	49.10	85	49.91	50.60	-18	17,681	-0.10%
2021/06/04	173.2	49.19	125	47.67	46.05	48.2	16,159	0.30%	大買/大賣/
2021/06/03	70	45.69	82	46.10	47.30	-12	15,117	-0.08%
2021/06/02	125	40.45	72	41.90	43.00	53	13,987	0.38%	大買/
2021/06/01	4	38.59	6	38.93	39.10	-2	13,318	-0.02%
2021/05/31	12	38.57	13	38.47	38.25	-1	13,351	-0.01%
2021/05/28	19	37.85	17	37.87	37.75	2	13,267	0.02%
2021/05/27	10	37.13	10.6	37.20	37.70	-0.6	13,224	0.00%
2021/05/26	22	35.89	2.5	35.78	35.90	19.5	12,890	0.15%
2021/05/25	15.2	36.01	11	35.60	35.85	4.2	12,765	0.03%
2021/05/24	12	35.17	5	35.62	35.50	7	12,643	0.06%
2021/05/21	7.3	34.02	6	33.93	34.20	1.3	12,564	0.01%
2021/05/20	1	33.30	1	33.35	33.15	0	12,491	0.00%
2021/05/19	19.2	33.21	12	33.51	33.75	7.2	12,471	0.06%
2021/05/18	7.3	31.41	8	32.01	32.55	-0.7	12,390	-0.01%
2021/05/17	2	30.25	2	29.18	29.60	0	12,320	0.00%
2021/05/14	3	31.80	19	32.47	31.65	-16	12,175	-0.13%
2021/05/13	15	32.81	13	32.25	32.50	2	12,028	0.02%
2021/05/12	7	33.23	35	33.05	32.55	-28	11,875	-0.24%
2021/05/11	142.1	38.19	124.3	38.35	36.10	17.8	11,647	0.15%	大買/大賣/
2021/05/10	42.3	37.03	42	37.85	37.30	0.3	11,138	0.00%
2021/05/07	5	34.82	4	34.99	35.85	1	10,910	0.01%
2021/05/06	0	0.00	11	35.37	35.55	-11	10,898	-0.10%
2021/05/05	11	36.37	4	35.61	35.80	7	10,841	0.06%
2021/05/04	14	34.96	43	35.16	35.00	-29	10,795	-0.27%
2021/05/03	28	37.32	18	38.00	36.55	10	10,641	0.09%
2021/04/29	28	37.88	39	37.94	38.00	-11	10,523	-0.10%
2021/04/28	48	38.92	34	39.18	39.15	14	10,391	0.13%
2021/04/27	59	38.72	45	38.88	39.00	14	10,300	0.14%
2021/04/26	49.1	38.82	35	38.98	39.10	14.1	10,262	0.14%
2021/04/23	9	38.10	1	37.95	38.45	8	10,189	0.08%
2021/04/22	8	38.93	41.3	38.82	37.85	-33.3	10,228	-0.33%
2021/04/21	52	38.45	43	39.08	38.70	9	9,979	0.09%
2021/04/20	7	38.90	7.1	38.32	38.40	-0.1	9,815	0.00%
2021/04/19	39.1	39.20	66	39.18	39.20	-26.9	9,689	-0.28%
2021/04/16	7	38.81	0.1	38.05	38.85	7	9,457	0.07%
2021/04/15	26	39.02	10	38.73	38.35	16	9,313	0.17%
2021/04/14	70	36.70	54	36.38	38.00	16	8,612	0.19%
2021/04/13	99.3	36.95	59	37.01	37.10	40.3	8,244	0.49%
2021/04/12	7	33.21	42	33.34	34.65	-35	7,454	-0.47%
2021/04/09	27	32.06	1	31.70	31.50	26	7,196	0.36%
2021/04/08	2	32.48	23	32.30	33.20	-21	7,070	-0.30%
2021/04/07	2	31.60	1.1	31.55	31.60	0.9	7,209	0.01%
2021/04/06	11	31.32	16	31.26	31.55	-5	7,685	-0.07%
2021/04/01	30	31.18	1	31.20	31.25	29	7,829	0.37%
2021/03/31	10	31.48	2	31.30	31.50	8	7,758	0.10%
2021/03/30	2	31.15	41	31.39	31.25	-39	7,676	-0.51%
2021/03/29	34	30.84	61	30.69	30.95	-27	7,605	-0.35%
2021/03/26	40.1	29.97	20	29.68	29.60	20.1	7,504	0.27%
2021/03/25	66	29.54	12	29.58	29.50	54	7,414	0.73%
2021/03/24	0	0.00	9	28.94	28.95	-9	7,315	-0.12%
2021/03/23	1	28.55	0	0.00	28.55	1	7,354	0.01%
2021/03/22	1	28.55	40	28.58	28.80	-39	7,630	-0.51%
2021/03/19	0	0.00	5	28.85	28.95	-5	7,698	-0.06%
2021/03/18	37	29.21	0	0.00	29.00	37	7,750	0.48%
2021/03/17	37	29.04	39	29.08	29.20	-2	7,823	-0.03%
2021/03/16	0	0.00	56.2	28.83	29.05	-56.2	7,835	-0.72%
2021/03/15	1	29.90	7	29.39	29.35	-6	7,745	-0.08%
2021/03/12	61	29.58	60	29.93	29.90	1	7,711	0.01%
2021/03/11	32	29.88	3	29.93	29.60	29	7,688	0.38%
2021/03/10	49	29.16	33	29.45	29.65	16	7,614	0.21%
2021/03/09	3	29.33	30	29.68	29.70	-27	7,508	-0.36%
2021/03/08	0	0.00	7	28.77	28.55	-7	7,339	-0.10%
2021/03/05	93.1	28.23	83	28.57	28.30	10.1	7,301	0.14%
2021/03/04	3	28.55	14	28.60	28.85	-11	7,205	-0.15%
2021/03/03	1	27.90	7	27.87	28.00	-6	7,040	-0.09%
2021/03/02	3	27.60	0	0.00	27.05	3	6,998	0.04%
2021/02/26	1	26.90	4	27.26	27.25	-3	6,861	-0.04%
2021/02/25	0	0.00	1	27.00	27.05	-1	6,828	-0.01%
2021/02/24	15	27.15	25	26.86	26.65	-10	6,865	-0.15%
2021/02/23	3	27.68	10	27.32	27.70	-7	6,822	-0.10%
2021/02/22	1	26.70	0	0.00	26.70	1	6,790	0.01%
2021/02/19	4	26.29	1	26.15	26.55	3	6,848	0.04%
2021/02/18	57	26.36	42	26.55	26.50	15	7,025	0.21%
2021/02/17	4	25.80	2	25.48	25.90	2	7,305	0.03%
2021/02/05	0	0.00	12	24.31	24.35	-12	7,916	-0.15%
2021/02/02	0	0.00	1	24.40	24.35	-1	8,079	-0.01%
2021/01/29	0	0.00	1	23.30	23.40	-1	8,190	-0.01%
2021/01/28	2	23.80	2	23.75	23.75	0	8,271	0.00%
2021/01/26	0	0.00	1	24.35	24.30	-1	8,278	-0.01%
2021/01/25	3	24.58	0	0.00	24.95	3	8,338	0.04%
2021/01/22	30	24.52	30	24.65	24.60	0	8,431	0.00%
2021/01/21	0	0.00	1	24.75	24.80	-1	8,456	-0.01%
2021/01/20	36	24.59	30	25.00	24.25	6	8,455	0.07%
2021/01/19	51	25.31	59	25.62	25.50	-8	8,541	-0.09%
2021/01/18	2	24.80	1	24.50	25.30	1	8,876	0.01%
2021/01/15	8	25.55	3	25.80	25.35	5	8,817	0.06%
2021/01/14	10	26.94	0	0.00	26.80	10	8,867	0.11%
2021/01/13	10	27.35	0	0.00	27.25	10	8,857	0.11%
2021/01/12	42	27.22	36	27.44	27.20	6	8,836	0.07%
2021/01/11	11	27.38	0	0.00	27.25	11	8,759	0.13%
2021/01/08	6	27.24	2	27.10	27.25	4	8,755	0.05%
2021/01/07	4	27.55	1	27.35	27.40	3	8,663	0.03%
2021/01/06	21	27.68	0	0.00	27.75	21	8,579	0.24%
2021/01/05	15	28.64	0	0.00	28.40	15	8,453	0.18%
2021/01/04	40	29.11	1	29.20	29.30	39	8,379	0.47%
2020/12/31	5	29.07	10	29.15	29.45	-5	8,298	-0.06%
2020/12/30	2	30.10	17	29.98	29.35	-15	8,200	-0.18%
2020/12/29	70	29.34	47	28.86	28.70	23	7,881	0.29%
2020/12/28	1	27.65	19	27.97	28.25	-18	7,371	-0.24%
2020/12/25	10	25.80	0	0.00	25.70	10	7,144	0.14%
2020/12/24	10	25.80	0	0.00	25.75	10	7,141	0.14%
2020/12/23	5	25.79	4	25.50	25.90	1	7,120	0.01%
2020/12/22	6	25.18	4	25.71	25.30	2	7,089	0.03%
2020/12/21	2	25.18	31	25.25	25.15	-29	6,969	-0.42%
2020/12/18	3	24.52	0	0.00	24.70	3	6,968	0.04%
2020/12/17	1	24.65	1	24.80	24.60	0	6,958	0.00%
2020/12/16	5	25.23	6	25.52	25.15	-1	6,943	-0.01%
2020/12/15	3	24.77	0	0.00	24.90	3	6,702	0.04%
2020/12/11	1	24.05	1	24.00	24.40	0	6,600	0.00%
2020/12/10	1	23.75	0	0.00	23.65	1	6,600	0.02%
2020/12/09	0	0.00	3	23.77	23.90	-3	6,640	-0.05%
2020/12/08	1	23.20	100	23.45	23.55	-99	6,742	-1.47%
2020/12/07	1	23.35	102	23.30	23.25	-101	6,757	-1.49%	大賣/鉅額交易
2020/12/04	0	0.00	0.1	23.90	23.75	-0.1	6,785	0.00%
2020/12/03	1	23.35	3.1	23.88	23.90	-2.1	6,792	-0.03%
2020/12/02	8	23.80	1	23.75	23.65	7	6,836	0.10%
2020/12/01	3	23.88	0	0.00	24.45	3	6,805	0.04%
2020/11/30	15	24.47	72	24.51	23.80	-57	6,803	-0.84%
2020/11/26	76	23.67	0	0.00	23.70	76	6,975	1.09%
2020/11/25	7	23.30	38	23.36	23.40	-31	7,091	-0.44%
2020/11/24	1	22.90	1	22.90	23.00	0	7,352	0.00%
2020/11/23	200	23.00	1	23.00	23.00	199	7,431	2.68%	大買/鉅額交易
2020/11/20	0	0.00	2	22.95	23.05	-2	7,517	-0.03%
2020/11/19	0	0.00	1	23.15	22.90	-1	7,522	-0.01%
2020/11/18	0	0.00	3	23.00	23.05	-3	7,638	-0.04%
2020/11/17	20	22.74	10	23.17	22.95	10	7,594	0.13%
2020/11/16	17.1	22.30	187	22.01	23.15	-169.9	7,567	-2.25%	大賣/鉅額交易
2020/11/13	191	22.22	5	22.29	22.35	186	7,409	2.51%	大買/鉅額交易
2020/11/12	3	20.80	0	0.00	20.65	3	6,973	0.04%
2020/11/09	1	21.50	0	0.00	21.40	1	7,359	0.01%
2020/11/06	0	0.00	1	20.50	20.60	-1	7,265	-0.01%
2020/11/05	0	0.00	1	20.30	20.25	-1	7,228	-0.01%
2020/11/03	3	20.13	0	0.00	20.10	3	7,149	0.04%
2020/11/02	0	0.00	2	19.75	20.20	-2	7,115	-0.03%
2020/10/30	9	19.99	0	0.00	19.40	9	7,023	0.13%
2020/10/28	2	19.90	0	19.80	19.80	2	6,822	0.03%
2020/10/27	1	19.85	51	19.96	19.80	-50	6,759	-0.74%
2020/10/26	52	19.95	0	0.00	19.95	52	6,608	0.79%
2020/10/22	4	18.95	3	18.37	18.40	1	6,198	0.02%
2020/10/21	0	0.00	1	18.40	18.50	-1	6,011	-0.02%
2020/10/19	0	0.00	3	18.17	18.10	-3	5,963	-0.05%
2020/10/13	1	18.15	0	0.00	18.25	1	6,062	0.02%
2020/10/12	3	18.15	0	0.00	18.30	3	6,082	0.05%
2020/10/08	0	0.00	6	17.85	18.00	-6	6,150	-0.10%
2020/10/07	0	0.00	2	17.83	17.90	-2	6,276	-0.03%
2020/09/29	1	17.10	0	0.00	17.10	1	6,414	0.02%
2020/09/24	0	0.00	1	17.10	16.80	-1	6,488	-0.02%
2020/09/23	0	0.00	54	17.47	17.45	-54	6,492	-0.83%
2020/09/22	0	0.00	30	17.75	17.70	-30	6,468	-0.46%
2020/09/21	1	18.40	0	0.00	18.25	1	6,402	0.02%
2020/09/18	0	0.00	7	18.56	18.70	-7	6,355	-0.11%
2020/09/17	0	0.00	6	18.49	18.40	-6	6,303	-0.10%
2020/09/15	2.3	17.97	3	17.90	18.30	-0.7	6,277	-0.01%
2020/09/14	10	17.85	0	0.00	17.85	10	6,226	0.16%
2020/09/11	1	18.00	0	0.00	17.75	1	6,317	0.02%
2020/09/09	2	18.53	3	18.63	18.70	-1	6,360	-0.02%
2020/09/07	1	18.50	2	18.38	18.50	-1	6,449	-0.02%
2020/09/04	11	18.23	4	18.20	18.25	7	6,400	0.11%
2020/09/03	0	0.00	4	18.51	18.55	-4	6,331	-0.06%
2020/09/02	0	0.00	150	18.37	18.50	-150	6,273	-2.39%	大賣/鉅額交易
2020/09/01	65	18.93	10	18.43	18.85	55	6,185	0.89%
2020/08/31	127	18.25	66	18.45	18.30	61	6,018	1.01%	大買/
2020/08/28	0	0.00	201	18.14	18.10	-201	5,847	-3.44%	大賣/鉅額交易
2020/08/27	0	0.00	12	17.31	17.25	-12	5,544	-0.22%
2020/08/26	1	17.05	14	17.16	17.15	-13	5,413	-0.24%
2020/08/25	1	16.50	1	16.70	16.70	0	5,280	0.00%
2020/08/24	11	16.75	0	0.00	16.55	11	5,268	0.21%
2020/08/21	0	0.00	7	16.30	16.35	-7	5,186	-0.13%
2020/08/20	8	16.15	3	16.50	16.00	5	5,169	0.10%
2020/08/19	0	0.00	12	16.30	16.75	-12	5,007	-0.24%
2020/08/18	342	15.92	242	16.22	15.85	100	4,830	2.07%	大買/大賣/
2020/08/17	5	15.87	3	16.00	16.20	2	4,566	0.04%
2020/08/14	0	0.00	17	14.70	14.75	-17	4,246	-0.40%
2020/08/13	88	14.30	80	14.50	14.40	8	4,091	0.20%
2020/08/11	0	0.00	7	14.15	14.05	-7	4,020	-0.17%
2020/08/10	2	14.05	20	14.10	14.10	-18	4,056	-0.44%
2020/08/06	1	13.80	0	0.00	13.80	1	4,009	0.02%
2020/08/05	0	0.00	10	13.75	13.75	-10	4,015	-0.25%
2020/07/27	1	13.45	5	13.65	13.45	-4	4,044	-0.10%
2020/07/24	1	13.70	0	0.00	13.65	1	4,037	0.02%
2020/07/22	5	14.25	0	0.00	14.00	5	4,067	0.12%
2020/07/21	0	0.00	1	13.95	13.90	-1	3,943	-0.03%
2020/07/17	1	13.70	0	0.00	13.65	1	3,899	0.03%
2020/07/16	2	13.83	0	0.00	13.90	2	3,901	0.05%
2020/07/15	0	0.00	20	13.90	13.90	-20	3,856	-0.52%
2020/07/14	1	14.30	1	14.45	14.30	0	3,778	0.00%
2020/07/13	1	14.50	1	14.50	14.50	0	3,660	0.00%
2020/07/10	43	14.41	7	14.25	14.30	36	3,598	1.00%
2020/07/09	8	14.48	3	14.45	14.45	5	3,598	0.14%
2020/07/07	3	14.50	20	14.39	14.35	-17	3,562	-0.48%
2020/07/06	0	0.00	5	14.28	14.40	-5	3,547	-0.14%
2020/07/03	0	0.00	1	14.20	14.15	-1	3,505	-0.03%
2020/07/02	1	14.10	95	14.04	14.15	-94	3,476	-2.70%
2020/07/01	0	0.00	20	13.99	13.95	-20	3,418	-0.59%
2020/06/30	0	0.00	1	13.80	13.80	-1	3,400	-0.03%
2020/06/29	4	13.64	0	0.00	13.65	4	3,407	0.12%
2020/06/24	0	0.00	1	13.80	13.75	-1	3,398	-0.03%
2020/06/23	3	13.80	0	0.00	13.75	3	3,493	0.09%
2020/06/22	7	13.89	9	13.92	13.85	-2	3,516	-0.06%
2020/06/18	6	14.09	9	14.21	14.10	-3	3,555	-0.08%
2020/06/17	1	13.90	2	13.85	13.90	-1	3,505	-0.03%
2020/06/16	2	14.10	6	13.93	14.05	-4	3,521	-0.11%
2020/06/15	31	13.90	31	13.94	13.75	0	3,443	0.00%
2020/06/12	3	13.13	0	0.00	13.25	3	3,283	0.09%
2020/06/11	5	13.42	0	0.00	13.35	5	3,343	0.15%
2020/06/10	0	0.00	500	13.73	13.75	-500	3,333	-15.00%	大賣/鉅額交易
2020/06/09	1	13.80	0	0.00	13.80	1	3,419	0.03%
2020/06/08	1	13.75	2	13.80	13.80	-1	3,472	-0.03%
2020/06/04	0	0.00	1	13.55	13.50	-1	3,484	-0.03%
2020/06/03	2	13.50	1	13.50	13.50	1	3,518	0.03%
2020/06/02	6	13.37	0	0.00	13.40	6	3,526	0.17%
2020/05/29	2	13.50	0	0.00	13.20	2	3,569	0.06%
2020/05/28	5	13.60	0	0.00	13.50	5	3,609	0.14%
2020/05/27	5	13.30	1	13.40	13.40	4	3,619	0.11%
2020/05/20	0	0.00	1	13.25	13.25	-1	4,491	-0.02%
2020/05/18	0	0.00	2	13.25	13.35	-2	4,524	-0.04%
2020/05/15	0	0.00	1	12.95	13.00	-1	4,476	-0.02%
2020/05/12	1	12.75	0	0.00	12.75	1	4,431	0.02%
2020/05/04	0	0.00	1	12.50	12.50	-1	4,951	-0.02%
2020/04/21	0	0.00	1	12.00	11.75	-1	5,235	-0.02%
2020/04/09	1	11.90	0	0.00	11.90	1	5,061	0.02%
2020/04/08	0	0.00	1	11.75	11.80	-1	5,045	-0.02%
2020/04/07	0	0.00	2	11.80	11.65	-2	5,006	-0.04%
2020/04/01	0	0.00	3	11.65	11.65	-3	4,969	-0.06%
2020/03/30	0	0.00	2	11.60	11.60	-2	4,971	-0.04%
2020/03/27	2	11.85	0	0.00	11.70	2	4,981	0.04%
2020/03/26	0	0.00	61	11.60	11.90	-61	4,905	-1.24%
2020/03/25	2	11.50	0	0.00	11.40	2	4,875	0.04%
2020/03/24	0	0.00	1	11.25	11.25	-1	4,863	-0.02%
2020/03/23	54	11.38	0	0.00	11.10	54	4,880	1.11%
2020/03/19	0	0.00	3	10.25	10.25	-3	4,773	-0.06%
2020/03/18	14	10.77	0	0.00	10.80	14	4,698	0.30%
2020/03/17	32	10.85	1	10.90	10.90	31	4,632	0.67%
2020/03/16	21	11.23	0	0.00	11.15	21	4,568	0.46%
2020/03/13	17	11.16	0	0.00	11.45	17	4,522	0.38%
2020/03/12	12	12.08	9	12.10	12.05	3	4,423	0.07%
2020/03/11	57	12.82	0	0.00	12.75	57	4,345	1.31%
2020/03/10	2	12.85	0	0.00	12.90	2	4,311	0.05%
2020/03/09	4	13.15	0	0.00	12.90	4	4,231	0.09%
2020/03/06	2	13.50	0	0.00	13.50	2	4,159	0.05%
2020/03/05	2	13.75	6	13.78	13.65	-4	4,126	-0.10%
2020/02/27	0	0.00	31	14.37	13.90	-31	3,967	-0.78%
2020/02/26	50	14.50	51	14.33	14.25	-1	3,662	-0.03%
2020/02/25	2	13.70	3	13.75	13.60	-1	3,167	-0.03%
2020/02/24	0	0.00	3	13.83	13.85	-3	3,127	-0.10%
2020/02/21	5	13.65	6	13.55	13.65	-1	3,026	-0.03%
2020/02/20	2	13.55	3	13.65	13.50	-1	3,030	-0.03%
2020/02/19	3	13.60	6	13.60	13.60	-3	3,032	-0.10%
2020/02/18	0	0.00	1	13.40	13.35	-1	3,098	-0.03%
2020/02/14	2	13.45	0	0.00	13.40	2	3,085	0.06%
2020/02/12	3	13.43	0	0.00	13.40	3	3,033	0.10%
2020/02/11	2	13.40	0	0.00	13.45	2	3,005	0.07%
2020/02/10	5	13.55	5	13.65	13.50	0	2,946	0.00%
2020/02/07	6	13.50	10	13.74	13.95	-4	2,774	-0.14%
2020/02/06	0	0.00	11	13.18	13.25	-11	2,497	-0.44%
2020/02/05	71	13.19	61	13.25	12.95	10	2,464	0.41%
2020/02/04	3	12.80	0	0.00	12.85	3	2,358	0.13%
2020/02/03	2	12.80	0	0.00	12.75	2	2,334	0.09%
2020/01/31	3	13.13	10	13.63	13.10	-7	2,287	-0.31%
2020/01/30	105	13.26	138	13.53	13.55	-33	2,196	-1.50%	大買/大賣/
2020/01/15	2	13.15	0	0.00	13.15	2	1,924	0.10%
2020/01/14	1	13.25	0	0.00	13.20	1	1,932	0.05%
2020/01/13	0	0.00	1	13.20	13.20	-1	1,943	-0.05%
2020/01/09	2	13.10	0	0.00	13.15	2	1,973	0.10%
2020/01/07	2	13.10	0	0.00	13.15	2	1,972	0.10%
2020/01/06	2	13.30	0	0.00	13.30	2	1,943	0.10%
2020/01/03	17	13.57	3	13.60	13.55	14	1,919	0.73%
2019/12/31	8	13.40	0	0.00	13.45	8	1,869	0.43%
2019/12/30	0	0.00	2	13.55	13.50	-2	1,854	-0.11%
2019/12/27	501	13.53	8	13.59	13.60	493	1,843	26.74%	大買/鉅額交易
2019/12/26	8	13.49	0	0.00	13.55	8	1,818	0.44%
2019/12/24	5	13.47	0	0.00	13.35	5	1,777	0.28%
2019/12/23	0	0.00	610	13.50	13.55	-610	1,745	-34.95%	大賣/鉅額交易
2019/12/19	0	0.00	15	13.87	13.95	-15	1,662	-0.90%
2019/12/17	3	13.55	7	13.59	13.60	-4	1,507	-0.27%
2019/12/16	616	13.41	1	13.15	13.40	615	1,446	42.51%	大買/鉅額交易
2019/12/13	5	13.10	0	0.00	13.10	5	1,379	0.36%
2019/12/11	0	0.00	2	13.00	13.05	-2	1,376	-0.15%
2019/12/10	5	12.95	0	12.90	13.00	5	1,375	0.36%
2019/11/28	1	13.05	3	13.05	13.05	-2	1,324	-0.15%
2019/11/27	0	0.00	2	13.25	13.20	-2	1,302	-0.15%
2019/11/26	0	0.00	5	13.00	13.15	-5	1,259	-0.40%
2019/11/22	10	12.78	1	12.75	12.75	9	1,174	0.77%
2019/11/21	10	12.78	0	0.00	12.75	10	1,164	0.86%
2019/11/20	5	12.75	0	0.00	12.85	5	1,149	0.43%
2019/11/19	5	12.70	3	12.73	12.75	2	1,122	0.18%
2019/11/18	10	12.60	0	0.00	12.65	10	1,089	0.92%
2019/11/15	7	12.61	1	12.50	12.55	6	1,050	0.57%
2019/11/07	1	12.00	1	12.00	12.10	0	939	0.00%
2019/11/06	0	0.00	11	12.05	12.00	-11	937	-1.17%
2019/11/04	1	12.10	0	0.00	12.10	1	938	0.11%
2019/10/31	0	0.00	18	11.95	11.95	-18	950	-1.89%
2019/10/21	0	0.00	1	11.75	11.75	-1	904	-0.11%
2019/10/07	0	0.00	1	11.65	11.65	-1	1,109	-0.09%
2019/09/11	1	11.75	0	0.00	11.70	1	1,429	0.07%
2019/09/10	3	11.92	0	0.00	11.90	3	1,417	0.21%
2019/08/28	0	0.00	0	11.40	11.35	0	1,388	0.00%
2019/08/19	0	0.00	2	11.50	11.50	-2	1,391	-0.14%
2019/08/06	1	11.15	0	0.00	11.25	1	1,400	0.07%
2019/08/02	0	0.00	2	11.40	11.50	-2	1,401	-0.14%
2019/08/01	1	11.55	0	0.00	11.50	1	1,390	0.07%
2019/07/18	2	11.90	14	12.10	11.90	-12	1,302	-0.92%
2019/07/17	0	0.00	1	12.15	12.10	-1	1,284	-0.08%
2019/07/16	2	11.98	6	12.05	11.95	-4	1,239	-0.32%
2019/07/12	2	12.50	0	0.00	12.50	2	1,138	0.18%
2019/07/11	0	0.00	1	12.60	12.60	-1	1,092	-0.09%
2019/07/10	0	0.00	1	12.50	12.50	-1	1,041	-0.10%
2019/07/09	20	12.35	0	0.00	12.30	20	979	2.04%
2019/07/08	1	12.20	3	12.18	12.20	-2	929	-0.22%
2019/07/05	0	0.00	7	12.06	12.05	-7	892	-0.78%
2019/07/01	0	0.00	3	11.95	11.95	-3	833	-0.36%
2019/06/28	0	0.00	3	11.90	11.90	-3	809	-0.37%
2019/06/27	1	11.90	3	11.90	11.90	-2	810	-0.25%
2019/06/26	0	0.00	2	11.90	11.90	-2	805	-0.25%
2019/06/17	1	11.60	0	0.00	11.65	1	758	0.13%
2019/06/12	1	11.65	0	0.00	11.70	1	781	0.13%
2019/06/06	1	11.60	0	0.00	11.60	1	796	0.13%
2019/06/05	2	11.70	0	0.00	11.75	2	798	0.25%
2019/06/03	1	11.60	0	0.00	11.75	1	826	0.12%
2019/05/31	0	0.00	1	11.80	11.80	-1	828	-0.12%
2019/05/28	0	0.00	1	11.70	11.70	-1	843	-0.12%
2019/05/24	0	0.00	2	11.63	11.60	-2	826	-0.24%
2019/05/17	3	11.43	0	0.00	11.45	3	942	0.32%
2019/05/16	2	11.50	0	0.00	11.50	2	923	0.22%
2019/05/10	1	11.60	0	0.00	11.65	1	928	0.11%
2019/05/08	2	11.70	0	0.00	11.75	2	926	0.22%
2019/05/07	1	11.75	0	0.00	11.80	1	923	0.11%
2019/05/06	2	11.78	0	0.00	11.75	2	925	0.22%
2019/05/03	6	11.85	1	11.90	11.90	5	916	0.55%
2019/05/02	13	11.85	0	0.00	11.90	13	915	1.42%
2019/04/26	5	11.83	0	0.00	11.85	5	938	0.53%
2019/04/24	0	0.00	2	11.95	11.95	-2	951	-0.21%
2019/04/23	2	11.80	0	0.00	11.85	2	947	0.21%
2019/04/18	2	11.80	1	11.95	11.80	1	962	0.10%
2019/04/10	0	0.00	4	11.98	12.00	-4	972	-0.41%
2019/04/09	0	0.00	1	11.95	11.95	-1	965	-0.10%
2019/04/08	2	11.80	2	11.90	11.90	0	959	0.00%
2019/04/03	4	11.80	0	0.00	11.85	4	956	0.42%
2019/04/02	2	11.80	0	0.00	11.85	2	955	0.21%
2019/04/01	5	11.80	1	11.90	11.80	4	948	0.42%
2019/03/29	1	11.85	0	0.00	11.85	1	931	0.11%
2019/03/28	10	11.76	0	0.00	11.80	10	936	1.07%
2019/03/27	3	11.80	0	0.00	11.85	3	936	0.32%
2019/03/25	3	11.78	0	0.00	11.80	3	936	0.32%
2019/03/22	7	11.80	0	0.00	11.85	7	933	0.75%
2019/03/21	2	11.80	0	0.00	11.85	2	927	0.22%
2019/03/20	2	11.80	0	0.00	11.85	2	934	0.21%
2019/03/19	9	11.80	0	0.00	11.80	9	935	0.96%
2019/03/18	2	11.80	0	0.00	11.80	2	976	0.20%
2019/03/15	14	11.81	0	0.00	11.75	14	978	1.43%
2019/03/07	3	11.80	0	0.00	11.80	3	992	0.30%
2019/02/22	1	12.10	0	0.00	12.05	1	948	0.11%
2019/02/20	50	12.10	70	12.20	12.25	-20	924	-2.16%
2019/02/18	0	0.00	4	11.95	11.95	-4	854	-0.47%
2019/02/15	0	11.80	0	0.00	11.85	0	848	0.00%
2019/01/29	1	11.50	0	0.00	11.55	1	818	0.12%
2019/01/11	0	0.00	1	11.30	11.30	-1	1,013	-0.10%
2019/01/09	0	0.00	2	11.33	11.30	-2	1,026	-0.19%
2019/01/08	0	0.00	3	11.35	11.20	-3	1,033	-0.29%
2019/01/07	0	0.00	1	11.30	11.25	-1	1,032	-0.10%
2019/01/04	2	11.10	0	0.00	11.15	2	1,078	0.19%
2019/01/02	2	11.20	0	0.00	11.20	2	1,207	0.17%
2018/12/26	3	11.25	0	0.00	11.20	3	1,242	0.24%
2018/12/22	2	11.30	0	0.00	11.30	2	1,248	0.16%
2018/12/20	10	11.32	50	11.30	11.30	-40	1,296	-3.09%
2018/12/19	8	11.46	0	0.00	11.45	8	1,299	0.62%
2018/12/13	50	11.83	0	0.00	11.80	50	1,314	3.80%
2018/12/12	1	11.60	2	11.65	11.70	-1	1,303	-0.08%
2018/12/10	3	11.25	0	0.00	11.30	3	1,278	0.23%
2018/12/06	10	11.37	0	0.00	11.30	10	1,292	0.77%
2018/11/26	0	0.00	2	11.60	11.50	-2	1,319	-0.15%
2018/11/16	1	11.40	1	11.50	11.55	0	1,588	0.00%
2018/11/15	47	11.37	0	0.00	11.40	47	1,625	2.89%
2018/11/05	2	11.30	2	11.45	11.45	0	1,648	0.00%
2018/11/02	0	0.00	7	11.46	11.50	-7	1,642	-0.43%
2018/11/01	4	11.33	1	11.40	11.40	3	1,638	0.18%
2018/10/26	9	11.00	0	0.00	11.10	9	1,634	0.55%
2018/10/25	0	0.00	13	11.20	11.15	-13	1,630	-0.80%
2018/10/22	0	0.00	2	11.90	11.75	-2	1,686	-0.12%
2018/10/19	2	11.35	0	0.00	11.80	2	1,672	0.12%
2018/10/18	0	0.00	2	11.55	11.35	-2	1,529	-0.13%
2018/10/17	6	11.47	0	0.00	11.35	6	1,523	0.39%
2018/10/16	0	0.00	2	11.50	11.30	-2	1,517	-0.13%
2018/10/15	2	11.30	0	0.00	11.40	2	1,499	0.13%
2018/10/11	1	11.45	0	0.00	11.35	1	1,452	0.07%
2018/10/09	0	0.00	2	12.10	12.30	-2	1,387	-0.14%
2018/10/05	2	11.90	0	0.00	11.95	2	1,342	0.15%
2018/09/19	0	0.00	20	12.40	12.45	-20	1,367	-1.46%
2018/09/10	1	11.60	0	0.00	11.75	1	1,403	0.07%
2018/08/28	2	12.60	0	0.00	12.50	2	1,408	0.14%
2018/08/27	20	12.70	0	0.00	12.70	20	1,457	1.37%
2018/08/23	3	12.45	5	12.49	12.90	-2	1,459	-0.14%
2018/08/22	2	12.25	0	0.00	12.25	2	1,310	0.15%
2018/08/17	0	0.00	4	11.88	11.90	-4	1,282	-0.31%
2018/08/15	0	0.00	4	11.85	11.90	-4	1,293	-0.31%
2018/08/13	4	11.75	0	0.00	11.70	4	1,288	0.31%
2018/08/08	2	11.90	0	0.00	11.90	2	1,367	0.15%
2018/08/06	0	0.00	2	12.00	11.95	-2	1,398	-0.14%
2018/08/02	2	11.80	0	0.00	11.80	2	1,447	0.14%
2018/08/01	2	12.00	1	12.00	12.00	1	1,442	0.07%
2018/07/30	0	0.00	2	12.10	12.20	-2	1,434	-0.14%
2018/07/19	1	11.65	0	0.00	11.65	1	1,488	0.07%
2018/07/12	0	0.00	9	11.48	11.55	-9	1,536	-0.59%
2018/07/11	9	11.80	0	0.00	11.90	9	1,585	0.57%
2018/07/03	2	11.85	0	0.00	11.85	2	1,699	0.12%
2018/06/20	6	12.50	0	0.00	12.35	6	1,821	0.33%
2018/06/14	1	12.60	0	0.00	12.60	1	1,832	0.05%
2018/06/12	2	12.85	0	0.00	12.80	2	1,879	0.11%
2018/06/05	0	0.00	1	13.10	13.05	-1	2,024	-0.05%
2018/06/04	0	0.00	50	13.35	13.25	-50	2,047	-2.44%
2018/06/01	0	0.00	1	13.05	13.20	-1	2,017	-0.05%
2018/05/31	0	0.00	7	12.79	13.05	-7	2,025	-0.35%
2018/05/30	0	0.00	2	12.80	12.75	-2	2,064	-0.10%
2018/05/29	0	0.00	2	12.90	12.90	-2	2,154	-0.09%
2018/05/28	0	0.00	7	12.76	12.80	-7	2,250	-0.31%
2018/05/24	5	12.75	0	0.00	12.70	5	2,917	0.17%
2018/05/18	1	12.75	1	12.80	12.75	0	3,052	0.00%
2018/05/17	1	12.85	0	0.00	12.75	1	3,082	0.03%
2018/05/16	2	12.75	0	0.00	12.85	2	3,086	0.06%
2018/05/14	50	13.25	3	13.10	13.00	47	3,201	1.47%
2018/05/11	0	0.00	6	13.15	13.10	-6	3,232	-0.19%
2018/05/10	0	0.00	53	13.05	13.00	-53	3,263	-1.62%
2018/05/08	53	12.90	3	12.90	12.95	50	3,377	1.48%
2018/05/07	3	12.65	3	12.80	12.75	0	3,602	0.00%
2018/05/02	0	0.00	6	12.95	12.90	-6	3,835	-0.16%
2018/04/30	3	12.60	0	0.00	12.70	3	3,839	0.08%
2018/04/27	0	0.00	3	12.70	12.60	-3	3,890	-0.08%
2018/04/26	3	12.60	3	12.80	12.50	0	3,989	0.00%
2018/04/25	2	12.50	3	12.60	12.65	-1	3,997	-0.03%
2018/04/24	3	12.80	0	0.00	12.70	3	4,022	0.07%
2018/04/23	8	13.00	0	0.00	12.85	8	4,052	0.20%
2018/04/20	7	13.11	4	13.20	13.20	3	4,081	0.07%
2018/04/19	4	13.10	0	0.00	13.10	4	4,074	0.10%
2018/04/17	12	13.25	12	13.60	13.25	0	4,177	0.00%
2018/04/16	12	13.20	0	0.00	13.25	12	4,180	0.29%
2018/04/13	7	13.24	0	0.00	13.20	7	4,257	0.16%
2018/04/12	0	0.00	1	13.20	13.30	-1	4,277	-0.02%
2018/04/10	0	0.00	1	13.10	13.10	-1	4,348	-0.02%
2018/04/09	0	0.00	3	13.00	13.05	-3	4,407	-0.07%
2018/04/03	0	0.00	2	12.78	12.80	-2	4,483	-0.04%
2018/04/02	5	12.76	0	0.00	12.70	5	4,891	0.10%
2018/03/30	0	0.00	1	13.00	12.95	-1	5,502	-0.02%
2018/03/29	1	12.95	0	0.00	12.95	1	5,494	0.02%
2018/03/28	1	12.70	0	0.00	12.70	1	5,472	0.02%
2018/03/19	0	0.00	1	13.50	13.50	-1	5,490	-0.02%
2018/03/09	0	0.00	3	13.95	13.90	-3	5,349	-0.06%
2018/03/02	1	13.80	0	0.00	13.95	1	5,379	0.02%
2018/03/01	0	0.00	10	14.25	14.25	-10	5,308	-0.19%
2018/02/27	9	14.13	30	14.54	14.05	-21	5,335	-0.39%
2018/02/26	18	14.48	2	14.45	14.50	16	5,104	0.31%
2018/02/23	2	12.90	4	13.08	13.50	-2	4,704	-0.04%
2018/02/22	0	0.00	5	12.75	12.75	-5	4,658	-0.11%
2018/02/21	2	12.65	0	0.00	12.85	2	4,757	0.04%
2018/02/08	5	12.65	1	12.50	12.65	4	4,976	0.08%
2018/02/06	1	12.85	0	0.00	12.50	1	5,162	0.02%
2018/02/05	1	13.55	0	0.00	13.60	1	5,105	0.02%
2018/01/31	0	0.00	5	13.70	13.60	-5	4,973	-0.10%
2018/01/30	5	13.96	4	13.95	13.50	1	4,898	0.02%
2018/01/26	6	13.30	0	0.00	13.35	6	4,610	0.13%
2018/01/22	17	13.59	15	13.85	13.90	2	4,441	0.05%
2018/01/18	0	0.00	39	13.84	13.65	-39	4,315	-0.90%
2018/01/17	0	0.00	2	13.75	13.75	-2	4,286	-0.05%
2018/01/16	11	13.35	0	0.00	13.65	11	4,234	0.26%
2018/01/15	28	13.47	0	0.00	13.45	28	4,199	0.67%
2018/01/12	0	0.00	2	13.38	13.45	-2	4,198	-0.05%
2018/01/05	0	0.00	1	13.45	13.55	-1	3,943	-0.03%
2018/01/04	1	13.70	0	0.00	13.55	1	3,908	0.03%