矽統 (2363)-凱基-永和券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
42,240張
產業
上市半導體類股
773人加入追蹤

立即追蹤
本地時間:14:30

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

矽統 (2363)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/05/23	4	60.50	4.5	60.52	59.40	-0.5	47,251	0.00%
2024/05/22	8	60.88	37.2	61.55	61.70	-29.2	46,763	-0.06%
2024/05/21	36.2	60.68	13	60.78	60.20	23.2	46,145	0.05%
2024/05/20	25.2	61.59	11	62.00	61.00	14.2	45,507	0.03%
2024/05/17	15.3	59.92	82.6	60.86	61.00	-67.2	44,142	-0.15%
2024/05/16	62.5	59.25	27.1	61.03	58.70	35.4	42,708	0.08%
2024/05/15	21.4	59.49	14	60.58	59.20	7.4	42,317	0.02%
2024/05/14	26.2	58.28	54.5	59.04	59.30	-28.3	41,266	-0.07%
2024/05/13	12.3	56.34	7	55.06	55.70	5.3	40,136	0.01%
2024/05/10	15	55.12	9.2	56.20	55.20	5.8	39,554	0.01%
2024/05/09	29.4	57.63	9	59.27	56.20	20.4	39,145	0.05%
2024/05/08	758.2	59.02	754.1	59.25	59.10	4.1	38,130	0.01%	大買/大賣/
2024/05/07	13	55.76	249	56.63	55.00	-236	36,982	-0.64%	大賣/鉅額交易
2024/05/06	205	57.54	11	57.15	57.60	194	36,235	0.54%	大買/鉅額交易
2024/05/03	50	57.94	45	58.16	56.20	5	35,684	0.01%
2024/05/02	77	60.91	234	60.20	58.10	-157	34,469	-0.46%	大賣/鉅額交易
2024/04/30	146.2	59.62	43	62.29	61.80	103.2	33,322	0.31%	大買/鉅額交易
2024/04/29	986.3	63.25	945	62.76	61.90	41.3	31,505	0.13%	大買/大賣/
2024/04/26	0.6	71.50	2.2	73.95	68.60	-1.6	29,997	-0.01%
2024/04/25	0	0.00	10	70.72	72.60	-10	29,657	-0.03%
2024/04/24	3.3	66.02	24	67.34	70.00	-20.8	29,439	-0.07%
2024/04/23	13	64.12	27	62.59	64.50	-14	29,290	-0.05%
2024/04/22	3	63.67	7	64.17	63.20	-4	29,103	-0.01%
2024/04/19	8	65.25	5.3	64.12	68.20	2.7	28,760	0.01%
2024/04/18	12	69.67	8	71.52	69.20	4	28,176	0.01%
2024/04/17	10	67.15	0.7	68.28	68.90	9.3	27,846	0.03%
2024/04/16	1.4	61.10	3.9	61.78	63.00	-2.5	27,594	-0.01%
2024/04/15	0.4	61.20	7	62.26	62.00	-6.6	27,808	-0.02%
2024/04/12	107.1	61.34	114.2	61.98	61.40	-7.1	27,415	-0.03%	大買/大賣/
2024/04/11	46	55.28	68.5	55.60	58.50	-22.5	22,059	-0.10%
2024/04/10	29.8	50.81	236.2	50.46	53.20	-206.4	19,819	-1.04%	大賣/鉅額交易
2024/04/09	555.7	50.46	680	50.52	50.60	-124.3	17,036	-0.73%	大買/大賣/鉅額交易
2024/04/08	0	0.00	3	46.05	46.05	-3	14,346	-0.02%
2024/04/03	317	41.90	2	41.90	41.90	315	14,281	2.21%	大買/鉅額交易
2024/04/02	0.1	38.46	30	38.01	38.10	-29.9	14,273	-0.21%
2024/03/28	7	37.69	0	0.00	37.50	7	14,715	0.05%
2024/03/27	3	38.43	0	0.00	38.15	3	14,831	0.02%
2024/03/26	3	38.75	3	38.85	38.75	0	15,002	0.00%
2024/03/25	1	39.70	0	0.00	39.65	1	15,320	0.01%
2024/03/22	0	0.00	5	40.22	40.20	-5	15,669	-0.03%
2024/03/21	0	39.25	3	39.55	39.60	-3	16,151	-0.02%
2024/03/20	1.1	39.00	0	0.00	38.60	1.1	19,825	0.01%
2024/03/18	56	38.60	0	0.00	39.35	56	23,371	0.24%
2024/03/15	6	39.13	1	39.20	39.00	5	23,636	0.02%
2024/03/14	3	39.60	2	39.80	39.45	1	23,890	0.00%
2024/03/12	1	41.00	0	0.00	41.50	1	24,233	0.00%
2024/03/11	1	40.80	0	0.00	40.70	1	24,409	0.00%
2024/03/08	1	40.95	7	41.01	40.65	-6	24,725	-0.02%
2024/03/07	15	42.27	0	0.00	41.65	15	25,018	0.06%
2024/03/06	5	43.14	0	0.00	43.00	5	25,327	0.02%
2024/03/05	0	0.00	1	43.50	43.60	-1	25,794	0.00%
2024/03/04	4	44.09	3	44.43	43.35	1	26,196	0.00%
2024/03/01	0	43.50	5	44.51	43.60	-5	26,463	-0.02%
2024/02/29	12	43.05	1	43.30	43.05	11	26,553	0.04%
2024/02/27	64	45.91	209	46.65	43.80	-145	26,962	-0.54%	大賣/鉅額交易
2024/02/26	220	45.88	128	45.69	45.85	92	26,527	0.35%	大買/大賣/
2024/02/23	14	43.50	1	43.55	42.70	13	27,032	0.05%
2024/02/22	4	44.39	2	44.53	44.00	2	27,709	0.01%
2024/02/21	5	44.31	1	44.35	44.00	4	28,781	0.01%
2024/02/20	21	44.44	9	43.76	43.50	12	29,589	0.04%
2024/02/19	8	44.28	6	44.58	44.30	2	30,259	0.01%
2024/02/16	37	45.04	37	45.18	44.95	0	31,962	0.00%
2024/02/15	6	43.16	9	43.50	43.70	-3	32,241	-0.01%
2024/02/05	7	41.04	0	0.00	40.85	7	32,947	0.02%
2024/02/02	1	42.70	0	0.00	41.70	1	34,557	0.00%
2024/02/01	1	41.30	1	42.65	42.70	0	36,936	0.00%
2024/01/31	1	41.55	0	0.00	41.40	1	38,751	0.00%
2024/01/30	5	41.90	0	0.00	41.85	5	39,939	0.01%
2024/01/29	0	0.00	14	42.07	42.30	-14	41,821	-0.03%
2024/01/26	0	0.00	2	43.00	42.15	-2	45,394	0.00%
2024/01/25	7	43.34	0	43.05	43.15	7	45,917	0.02%
2024/01/24	8	43.55	5	44.10	43.35	3	46,101	0.01%
2024/01/23	3	43.57	2	44.35	43.85	1	46,247	0.00%
2024/01/22	6.6	43.78	20	43.98	44.15	-13.4	46,243	-0.03%
2024/01/19	1	41.65	3	41.50	42.25	-2	46,066	0.00%
2024/01/18	2	41.45	1	41.80	41.30	1	46,109	0.00%
2024/01/17	3	41.55	2	42.70	42.25	1	46,249	0.00%
2024/01/16	3	41.85	2	41.93	41.65	1	46,486	0.00%
2024/01/15	3	42.60	0	0.00	42.50	3	46,682	0.01%
2024/01/12	1	42.60	0	0.00	42.55	1	47,017	0.00%
2024/01/11	0	0.00	4.4	43.02	43.65	-4.4	47,501	-0.01%
2024/01/10	1	43.00	12	42.29	43.20	-11	48,193	-0.02%
2024/01/09	20	41.58	58	41.22	41.60	-38	52,678	-0.07%
2024/01/08	5	45.15	4	45.11	44.80	1	55,091	0.00%
2024/01/05	1	45.25	0	45.50	45.25	1	60,292	0.00%
2024/01/04	4	46.28	0	0.00	45.70	4	63,654	0.01%
2024/01/03	3	46.00	6	46.14	46.65	-3	65,226	0.00%
2024/01/02	6	45.35	0	45.25	45.15	6	65,954	0.01%
2023/12/29	2	45.48	3	45.57	45.60	-1	66,789	0.00%
2023/12/28	9	45.83	5	46.00	45.65	4	67,321	0.01%
2023/12/27	5	46.45	9	46.49	46.35	-4	67,758	-0.01%
2023/12/26	1	46.00	2	46.23	45.85	-1	68,886	0.00%
2023/12/25	5	45.99	3	46.47	45.60	2	70,021	0.00%
2023/12/22	6	46.19	1	46.10	46.05	5	70,595	0.01%
2023/12/21	11	46.70	77	46.59	46.40	-66	71,691	-0.09%
2023/12/20	1	47.40	2	47.45	47.45	-1	72,703	0.00%
2023/12/19	5	46.45	3	46.73	46.90	2	73,667	0.00%
2023/12/18	15	46.50	10	46.33	46.20	5	74,138	0.01%
2023/12/15	125	50.61	431	51.59	47.50	-306	74,603	-0.41%	大買/大賣/鉅額交易
2023/12/14	872	51.82	662.1	51.62	52.00	209.9	72,209	0.29%	大買/大賣/鉅額交易
2023/12/13	140.1	46.77	7	46.67	47.35	133.1	71,735	0.19%	大買/鉅額交易
2023/12/12	5	45.67	102	45.34	45.35	-97	73,351	-0.13%	大賣/
2023/12/11	104	46.27	5	45.95	46.00	99	74,654	0.13%	大買/
2023/12/08	10	45.18	1.5	45.02	44.85	8.5	75,374	0.01%
2023/12/07	12	45.33	40	45.45	44.90	-28	76,947	-0.04%
2023/12/06	2	46.08	1	45.80	45.80	1	79,140	0.00%
2023/12/05	15	46.15	5	45.90	45.85	10	80,470	0.01%
2023/12/04	2	47.83	2.2	48.44	47.40	-0.2	81,221	0.00%
2023/12/01	1	48.60	3	49.05	48.30	-2	83,022	0.00%
2023/11/30	23	48.16	2	48.23	48.50	21	84,404	0.02%
2023/11/29	8	48.04	64.3	48.15	48.00	-56.3	85,866	-0.07%
2023/11/28	103	48.38	1.4	47.79	48.40	101.6	89,205	0.11%	大買/鉅額交易
2023/11/27	0	0.00	1	47.00	46.10	-1	90,643	0.00%
2023/11/24	31	47.15	18	47.33	47.00	13	93,327	0.01%
2023/11/22	6	50.64	13	50.49	50.30	-7	96,878	-0.01%
2023/11/21	20	50.13	38	49.48	49.35	-18	98,689	-0.02%
2023/11/20	35	49.55	35.8	49.67	49.60	-0.8	102,740	0.00%
2023/11/17	10.4	49.00	6	49.02	49.00	4.4	103,925	0.00%
2023/11/16	23	47.68	22	48.22	48.50	1	105,989	0.00%
2023/11/15	414	48.54	407.5	48.50	48.15	6.5	107,828	0.01%	大買/大賣/
2023/11/14	19	46.22	20	45.91	45.70	-1	109,022	0.00%
2023/11/13	29	45.20	28.5	45.01	45.40	0.5	109,394	0.00%
2023/11/10	154	45.24	148.5	45.19	45.10	5.5	109,625	0.01%	大買/大賣/
2023/11/09	80	45.21	77.5	45.80	44.15	2.5	109,470	0.00%
2023/11/08	93	49.68	132	49.93	49.00	-39	108,731	-0.04%	大賣/
2023/11/07	126	54.15	183	53.82	52.80	-57	107,853	-0.05%	大買/大賣/
2023/11/06	169	52.79	74	52.09	53.70	95	107,781	0.09%	大買/
2023/11/03	1,166	53.57	1,130	53.97	52.30	36	106,883	0.03%	大買/大賣/
2023/11/02	11	58.55	8	55.89	58.10	3	103,784	0.00%
2023/11/01	3	51.00	0	51.40	53.40	3	103,252	0.00%
2023/10/31	2	50.50	14	52.14	49.80	-12	103,057	-0.01%
2023/10/30	0	0.00	0	49.80	51.60	0	103,103	0.00%
2023/10/27	1	50.00	61	51.01	50.00	-60	103,762	-0.06%
2023/10/26	2	52.00	0	0.00	51.70	2	103,820	0.00%
2023/10/25	0	0.00	2	53.50	53.00	-2	103,793	0.00%
2023/10/24	3	51.90	3	50.67	51.90	0	103,586	0.00%
2023/10/23	3	53.87	1	54.30	54.00	2	103,079	0.00%
2023/10/20	6	53.68	12	52.98	53.70	-6	102,750	-0.01%
2023/10/19	7	50.87	5.4	49.04	53.40	1.6	102,321	0.00%
2023/10/18	16	50.61	52.5	50.12	49.50	-36.5	101,714	-0.04%
2023/10/17	298.2	53.15	278.1	53.28	54.10	20.1	100,798	0.02%	大買/大賣/
2023/10/16	659	48.47	664.3	48.53	49.95	-5.3	96,026	-0.01%	大買/大賣/
2023/10/13	572.3	46.65	630.5	46.47	47.70	-58.2	92,963	-0.06%	大買/大賣/
2023/10/12	144.5	44.24	298	44.20	44.95	-153.5	87,730	-0.17%	大買/大賣/鉅額交易
2023/10/11	206	38.97	27	39.33	40.90	179	84,240	0.21%	大買/鉅額交易
2023/10/06	37	37.54	15.2	37.37	37.20	21.8	82,489	0.03%
2023/10/05	39	37.80	185	37.95	37.95	-146	81,453	-0.18%	大賣/鉅額交易
2023/10/04	153	37.34	20	37.13	37.35	133	80,502	0.17%	大買/鉅額交易
2023/10/03	5	36.16	6	36.41	36.40	-1	79,845	0.00%
2023/10/02	59.1	37.66	24	37.37	36.50	35.1	79,262	0.04%
2023/09/28	49	38.33	191	38.32	37.75	-142	77,939	-0.18%	大賣/鉅額交易
2023/09/27	154.3	37.99	4.3	37.62	38.00	150	76,725	0.20%	大買/鉅額交易
2023/09/26	118	38.27	273.3	37.78	37.35	-155.3	75,989	-0.20%	大買/大賣/鉅額交易
2023/09/25	163.5	37.81	169	37.80	37.70	-5.5	74,687	-0.01%	大買/大賣/
2023/09/22	163	37.53	6	37.09	37.55	157	73,425	0.21%	大買/鉅額交易
2023/09/21	8	36.76	2	36.88	36.60	6	72,061	0.01%
2023/09/20	52	36.61	52.5	36.48	36.70	-0.5	71,159	0.00%
2023/09/19	13.4	36.90	18.9	37.08	37.20	-5.5	70,097	-0.01%
2023/09/18	145	38.40	262	38.66	36.05	-117	68,715	-0.17%	大買/大賣/鉅額交易
2023/09/15	163.5	38.89	25	38.42	38.90	138.5	66,004	0.21%	大買/鉅額交易
2023/09/14	3.2	36.65	4	36.67	37.55	-0.8	63,884	0.00%
2023/09/13	23	35.47	3	35.46	36.10	20	62,170	0.03%
2023/09/12	11	35.36	18	34.70	34.85	-7	61,057	-0.01%
2023/09/11	26.5	37.74	10	38.36	36.40	16.5	59,194	0.03%
2023/09/08	2	36.73	2.2	37.18	37.80	-0.2	56,743	0.00%
2023/09/07	8.1	36.76	4.7	36.62	37.20	3.4	55,150	0.01%
2023/09/06	57	37.35	57	37.56	36.45	0	53,971	0.00%
2023/09/05	231	36.50	225	36.66	36.60	6	51,580	0.01%	大買/大賣/
2023/09/04	10	36.33	9	36.59	35.85	1	49,640	0.00%
2023/09/01	1,093	37.91	1,254	37.88	37.80	-161	47,580	-0.34%	大買/大賣/鉅額交易
2023/08/31	178	35.42	139.5	35.00	35.50	38.5	43,695	0.09%	大買/大賣/
2023/08/30	218.5	34.46	129	34.14	34.45	89.5	41,668	0.21%	大買/大賣/
2023/08/29	573	35.26	570.5	35.14	33.60	2.5	38,568	0.01%	大買/大賣/
2023/08/28	12.5	33.68	16.3	33.56	33.45	-3.8	34,809	-0.01%
2023/08/25	40.1	34.05	37	33.58	33.70	3.1	33,163	0.01%
2023/08/24	600.1	34.01	746.3	34.04	34.30	-146.2	30,072	-0.49%	大買/大賣/鉅額交易
2023/08/23	275	32.37	173.7	32.16	33.00	101.3	25,165	0.40%	大買/大賣/鉅額交易
2023/08/22	54.1	30.46	65	29.94	30.00	-11	22,764	-0.05%
2023/08/21	419	28.57	431.1	28.57	29.00	-12.1	19,741	-0.06%	大買/大賣/
2023/08/18	12	27.32	6	26.71	26.40	6	16,996	0.04%
2023/08/17	10	25.23	24	26.02	26.40	-14	13,919	-0.10%
2023/08/16	13	24.40	39.1	24.43	24.00	-26.1	12,651	-0.21%
2023/08/15	19	25.91	7.3	25.72	25.70	11.7	11,336	0.10%
2023/08/14	10	25.11	19	24.72	25.75	-9	9,722	-0.09%
2023/08/11	4	23.76	9.9	23.74	24.00	-5.9	7,896	-0.07%
2023/08/10	8	23.33	19.3	23.17	23.25	-11.3	6,754	-0.17%
2023/08/09	3	21.75	171.1	21.11	22.45	-168.1	5,538	-3.04%	大賣/鉅額交易
2023/08/08	151	21.29	10	20.83	21.30	141	4,467	3.16%	大買/鉅額交易
2023/08/07	1	19.60	0	0.00	19.50	1	3,922	0.03%
2023/08/04	0	0.00	2	18.85	19.35	-2	3,829	-0.05%
2023/08/02	4	19.95	0	0.00	19.50	4	3,726	0.11%
2023/08/01	11	20.45	12.3	21.07	20.40	-1.3	3,400	-0.04%
2023/07/31	3	19.80	11.6	20.17	20.20	-8.6	2,502	-0.34%
2023/07/28	1	18.10	1	18.40	18.40	0	2,135	0.00%
2023/07/27	0	0.00	2	17.90	17.95	-2	1,965	-0.10%
2023/07/25	0.6	17.15	0	0.00	17.05	0.6	1,870	0.03%
2023/07/24	0	16.95	0	0.00	16.80	0	1,855	0.00%
2023/07/18	0	0.00	2	18.10	18.00	-2	1,774	-0.11%
2023/07/11	2	17.20	0	0.00	17.10	2	1,545	0.13%
2023/07/07	0	0.00	2	17.55	17.55	-2	1,529	-0.13%
2023/07/04	1	18.55	0	0.00	18.55	1	1,278	0.08%
2023/06/21	1	18.45	0	0.00	18.50	1	1,212	0.08%
2023/06/05	0	0.00	2	17.95	17.95	-2	1,276	-0.16%
2023/05/29	0.1	17.85	0	0.00	17.75	0.1	1,434	0.00%
2023/05/26	1	17.60	0	0.00	17.55	1	1,506	0.07%
2023/05/24	0	0.00	2	17.70	17.70	-2	1,663	-0.12%
2023/05/19	2.5	17.50	0	0.00	17.45	2.5	1,700	0.14%
2023/05/18	1	17.65	0.1	17.65	17.65	0.9	1,697	0.05%
2023/05/05	0	0.00	1	17.35	17.35	-1	1,895	-0.05%
2023/04/28	1	17.60	1	17.50	17.50	0	2,180	0.00%
2023/04/26	0.1	17.25	0	0.00	17.35	0.1	2,180	0.00%
2023/04/25	0.7	17.70	0	0.00	17.25	0.7	2,183	0.03%
2023/04/17	2	18.60	2	18.50	18.50	0	2,164	0.00%
2023/04/14	0	0.00	4	18.70	18.60	-4	2,173	-0.18%
2023/03/29	0	0.00	1	18.70	18.40	-1	2,382	-0.04%
2023/03/27	1	18.85	0	0.00	18.90	1	2,399	0.04%
2023/03/20	0.7	18.75	0	0.00	18.75	0.7	2,493	0.03%
2023/03/17	0	18.50	1	18.65	18.75	-1	2,500	-0.04%
2023/03/16	2	18.15	0	0.00	18.10	2	2,482	0.08%
2023/03/15	0	0.00	3	18.65	18.40	-3	2,485	-0.12%
2023/03/06	1	18.75	5	18.80	18.75	-4	2,578	-0.16%
2023/02/24	2	18.53	0	0.00	18.45	2	2,439	0.08%
2023/02/23	0	0.00	3.6	18.64	18.80	-3.6	2,341	-0.15%
2023/02/10	1	17.75	0	0.00	17.60	1	2,507	0.04%
2023/02/08	0	0.00	2	18.25	18.25	-2	2,557	-0.08%
2023/02/07	2	17.85	0	0.00	18.00	2	2,521	0.08%
2023/02/06	0	0.00	1	17.95	17.85	-1	2,516	-0.04%
2023/02/02	2	18.10	15	17.98	18.45	-13	2,443	-0.53%
2023/02/01	0	0.00	1	17.45	17.35	-1	2,258	-0.04%
2023/01/31	3.5	17.30	1	17.30	17.30	2.5	2,247	0.11%
2023/01/30	0	0.00	2	17.10	17.15	-2	2,226	-0.09%
2023/01/09	0	0.00	1	16.90	16.85	-1	2,240	-0.04%
2022/12/29	1	16.30	0	0.00	16.25	1	2,268	0.04%
2022/12/28	0	0.00	3	16.80	16.60	-3	2,261	-0.13%
2022/12/27	0	0.00	1	16.60	16.80	-1	2,197	-0.05%
2022/12/26	1	15.95	0	0.00	15.90	1	2,089	0.05%
2022/12/21	3	16.00	10	15.80	15.80	-7	2,149	-0.33%
2022/12/14	0	0.00	1	17.20	17.05	-1	2,130	-0.05%
2022/12/06	1	17.30	0	0.00	16.95	1	2,003	0.05%
2022/12/05	0	0.00	2	17.75	17.55	-2	1,984	-0.10%
2022/11/30	10	17.90	1	17.35	17.85	9	1,926	0.47%
2022/11/18	1	16.95	0	0.00	16.85	1	1,908	0.05%
2022/11/16	0	0.00	1	17.15	16.95	-1	2,135	-0.05%
2022/11/11	0	0.00	10	16.70	16.65	-10	2,209	-0.45%
2022/11/08	2.1	16.15	2	16.08	16.05	0.1	2,340	0.00%
2022/11/02	0.1	15.60	0	0.00	15.55	0.1	2,456	0.00%
2022/10/17	10	15.20	3	14.80	15.45	7	2,509	0.28%
2022/10/11	2	16.30	0	0.00	16.15	2	2,555	0.08%
2022/10/05	0	0.00	0.2	17.70	17.35	-0.2	2,606	-0.01%
2022/10/04	0	0.00	0	17.30	17.20	0	2,616	0.00%
2022/09/28	1.1	16.92	0	0.00	16.60	1.1	2,681	0.04%
2022/09/22	0	0.00	30	18.15	18.30	-30	2,782	-1.08%
2022/09/16	2	18.90	0	0.00	18.90	2	2,833	0.07%
2022/09/06	1	18.90	0	0.00	18.85	1	2,947	0.03%
2022/09/02	2	19.95	0	0.00	19.90	2	2,952	0.07%
2022/08/26	0	0.00	4	20.75	20.65	-4	2,951	-0.14%
2022/08/24	5	20.57	0	0.00	20.45	5	2,934	0.17%
2022/08/23	6	23.70	0	0.00	23.70	6	2,825	0.21%
2022/08/17	0.1	23.35	2	23.35	23.35	-1.9	2,544	-0.07%
2022/08/15	0	0.00	2	22.55	22.95	-2	2,403	-0.08%
2022/08/11	10	21.40	0	0.00	21.20	10	2,207	0.45%
2022/08/10	0	0.00	3.1	20.45	20.80	-3.1	2,152	-0.14%
2022/07/22	2	20.10	0	0.00	20.10	2	2,339	0.09%
2022/07/21	0	0.00	2	20.40	20.30	-2	2,374	-0.08%
2022/07/20	2	19.70	0	0.00	19.75	2	2,325	0.09%
2022/07/15	1	19.25	0	0.00	19.20	1	2,321	0.04%
2022/07/11	6	18.98	0	0.00	19.10	6	2,268	0.26%
2022/07/08	10	19.30	2	19.05	19.25	8	2,266	0.35%
2022/06/30	2	19.75	0	0.00	19.20	2	2,182	0.09%
2022/06/23	2	20.75	0	0.00	20.45	2	2,159	0.09%
2022/06/21	1.2	21.38	0	0.00	21.90	1.2	2,141	0.06%
2022/06/20	2	21.45	0	0.00	21.10	2	2,186	0.09%
2022/06/16	7	22.71	3	22.90	22.40	4	2,273	0.18%
2022/06/15	0	0.00	2.6	22.90	22.80	-2.6	2,310	-0.11%
2022/06/14	2	22.40	0	0.00	22.75	2	2,381	0.08%
2022/06/06	1	23.55	0	0.00	23.50	1	2,853	0.04%
2022/06/01	10	23.40	1	23.40	23.40	9	2,941	0.31%
2022/05/31	1	23.10	0	0.00	23.15	1	2,938	0.03%
2022/05/30	14	23.10	0	0.00	23.10	14	2,971	0.47%
2022/05/27	10	22.95	0	0.00	22.85	10	3,005	0.33%
2022/05/19	2	22.80	32	22.91	23.45	-30	3,219	-0.93%
2022/05/18	10	23.35	4	23.53	23.40	6	3,233	0.19%
2022/05/17	2	23.00	2	23.05	23.05	0	3,238	0.00%
2022/05/16	0	0.00	2	22.85	22.50	-2	3,251	-0.06%
2022/05/11	10	22.55	0	0.00	22.55	10	3,308	0.30%
2022/05/09	14	22.50	0	0.00	22.25	14	3,398	0.41%
2022/05/06	1	22.40	0	0.00	22.90	1	3,453	0.03%
2022/05/05	0	0.00	3	23.05	22.95	-3	3,498	-0.09%
2022/04/29	3	22.55	2	22.93	22.40	1	3,637	0.03%
2022/04/28	3	22.82	3	22.73	22.45	0	3,647	0.00%
2022/04/25	2	22.55	0	0.00	22.05	2	3,516	0.06%
2022/04/20	1	23.40	0	0.00	23.50	1	3,669	0.03%
2022/04/11	2	23.13	0	0.00	22.90	2	4,088	0.05%
2022/04/01	1.1	23.95	0	0.00	24.05	1.1	4,544	0.02%
2022/03/31	0.9	24.20	0	0.00	24.10	0.9	4,612	0.02%
2022/03/30	0	0.00	0.4	24.35	24.35	-0.4	4,684	-0.01%
2022/03/29	1	24.10	0	0.00	24.30	1	4,707	0.02%
2022/03/25	4	24.29	0	0.00	24.10	4	4,776	0.08%
2022/03/24	1	24.00	2	24.05	24.30	-1	4,797	-0.02%
2022/03/23	1	24.55	0	0.00	24.35	1	4,820	0.02%
2022/03/21	2	24.13	0	0.00	24.15	2	4,892	0.04%
2022/03/17	0	0.00	2	24.15	23.90	-2	4,886	-0.04%
2022/03/16	0	0.00	3	23.58	23.60	-3	4,945	-0.06%
2022/03/15	3	23.45	10	23.40	23.35	-7	5,048	-0.14%
2022/03/14	1	23.90	9.1	23.85	24.00	-8.1	5,213	-0.15%
2022/03/11	0	0.00	4	23.28	23.40	-4	5,234	-0.08%
2022/03/10	10	22.65	2	22.85	22.55	8	5,241	0.15%
2022/03/09	1	21.80	3	22.03	22.10	-2	5,490	-0.04%
2022/03/08	3	21.43	0	0.00	21.30	3	6,100	0.05%
2022/03/07	2	22.15	3	22.50	22.20	-1	6,536	-0.02%
2022/03/03	0	0.00	1	23.30	23.30	-1	6,976	-0.01%
2022/03/01	0	0.00	7	22.95	23.10	-7	7,282	-0.10%
2022/02/24	3	22.32	0	0.00	21.95	3	7,603	0.04%
2022/02/22	2	22.65	0	0.00	22.75	2	9,730	0.02%
2022/02/18	2	23.08	1	23.05	23.20	1	10,370	0.01%
2022/02/16	0	0.00	2	23.55	23.35	-2	10,815	-0.02%
2022/02/15	2	23.05	2	23.45	22.95	0	11,058	0.00%
2022/02/14	2	22.85	0	0.00	22.80	2	11,312	0.02%
2022/02/09	3	23.92	9	23.89	23.95	-6	12,061	-0.05%
2022/02/08	5	23.05	1	23.35	23.35	4	12,303	0.03%
2022/02/07	2	22.40	0	0.00	22.80	2	12,341	0.02%
2022/01/26	1	22.15	0	0.00	22.35	1	12,459	0.01%
2022/01/24	2	23.25	0	0.00	23.20	2	12,900	0.02%
2022/01/19	2	24.35	0	0.00	24.15	2	13,346	0.01%
2022/01/17	0	0.00	2	24.55	24.70	-2	13,597	-0.01%
2022/01/11	3	23.97	0	0.00	23.85	3	13,874	0.02%
2022/01/10	10	24.30	0	0.00	24.20	10	13,892	0.07%
2022/01/06	2	24.85	0	0.00	24.90	2	14,100	0.01%
2022/01/05	1	25.55	0	0.00	25.20	1	14,173	0.01%
2022/01/04	0.4	25.40	5	25.35	25.30	-4.6	14,227	-0.03%
2021/12/30	0	0.00	3	26.22	26.30	-3	14,351	-0.02%
2021/12/28	1	25.95	2	26.00	25.80	-1	14,537	-0.01%
2021/12/24	1.6	25.58	1	25.80	25.50	0.6	14,676	0.00%
2021/12/22	1	25.40	3	25.45	25.25	-2	14,909	-0.01%
2021/12/21	3	25.35	0	0.00	25.20	3	14,934	0.02%
2021/12/17	1	25.20	0	0.00	25.20	1	15,111	0.01%
2021/12/15	0	0.00	2	25.55	25.55	-2	15,263	-0.01%
2021/12/14	4	25.24	0	0.00	25.20	4	15,406	0.03%
2021/12/10	2	25.68	0	0.00	25.55	2	15,772	0.01%
2021/12/09	0	0.00	2	26.50	26.05	-2	15,881	-0.01%
2021/12/08	15	26.76	1	26.90	26.25	14	16,054	0.09%
2021/12/07	1	26.20	0	0.00	26.25	1	16,466	0.01%
2021/12/03	9	26.51	8	26.77	26.75	1	17,898	0.01%
2021/12/02	18	27.00	19	26.54	26.05	-1	18,893	-0.01%
2021/12/01	14	26.51	3.2	26.65	26.85	10.8	21,956	0.05%
2021/11/30	10.9	25.87	0	0.00	25.75	10.9	23,630	0.05%
2021/11/29	1	24.35	6	24.99	24.85	-5	24,182	-0.02%
2021/11/26	1	25.45	1.2	25.80	25.20	-0.2	24,439	0.00%
2021/11/25	0	0.00	2	25.95	25.55	-2	24,500	-0.01%
2021/11/24	1	25.50	6	25.63	25.70	-5	24,757	-0.02%
2021/11/23	6	25.75	5	25.72	25.55	1	24,868	0.00%
2021/11/22	6	26.44	1	26.70	26.00	5	25,040	0.02%
2021/11/19	20	27.18	23.1	27.55	26.60	-3.1	25,143	-0.01%
2021/11/18	0	0.00	3	26.40	26.00	-3	23,899	-0.01%
2021/11/17	2	26.28	7	26.64	26.60	-5	24,198	-0.02%
2021/11/16	10	25.97	23	25.80	25.75	-13	23,951	-0.05%
2021/11/15	4	25.75	6	25.45	25.50	-2	23,867	-0.01%
2021/11/12	2	25.35	0	0.00	25.00	2	24,105	0.01%
2021/11/11	5	24.85	0	0.00	25.45	5	24,211	0.02%
2021/11/10	5	25.10	1	24.85	24.85	4	24,325	0.02%
2021/11/09	3.7	25.70	0	0.00	25.25	3.7	24,701	0.01%
2021/11/08	1	25.40	2.1	25.49	25.40	-1.1	24,982	0.00%
2021/11/05	2	25.35	3.2	25.29	25.25	-1.2	25,683	0.00%
2021/11/04	1	24.55	0	0.00	24.45	1	26,515	0.00%
2021/11/03	2	24.00	4	24.60	24.55	-2	27,576	-0.01%
2021/11/02	4	25.10	16	25.21	24.30	-12	28,902	-0.04%
2021/11/01	1	24.45	0	0.00	24.45	1	31,450	0.00%
2021/10/29	2.4	23.96	5	24.27	23.90	-2.6	33,638	-0.01%
2021/10/27	1	24.65	1	24.85	24.85	0	35,551	0.00%
2021/10/26	4	24.40	0	0.00	24.20	4	37,758	0.01%
2021/10/25	10	23.98	0	0.00	24.35	10	38,110	0.03%
2021/10/22	0	0.00	0.1	24.30	24.40	-0.1	38,221	0.00%
2021/10/21	0	0.00	1	24.50	23.85	-1	38,369	0.00%
2021/10/19	1	24.05	2.1	24.12	24.05	-1.1	38,817	0.00%
2021/10/18	2	23.90	4	23.74	23.60	-2	39,240	-0.01%
2021/10/15	3	24.02	13	24.15	23.85	-10	39,725	-0.03%
2021/10/14	0	0.00	1	23.15	23.15	-1	39,654	0.00%
2021/10/13	1.5	22.80	1	23.35	22.80	0.5	39,685	0.00%
2021/10/12	2	23.35	5	23.40	23.65	-3	39,739	-0.01%
2021/10/08	5.2	24.22	0	0.00	24.25	5.2	39,992	0.01%
2021/10/07	1	24.90	7.6	24.84	24.65	-6.6	40,374	-0.02%
2021/10/06	1	24.45	0.3	24.10	24.10	0.7	41,904	0.00%
2021/10/05	0	0.00	5	22.50	24.00	-5	43,296	-0.01%
2021/10/04	7	23.51	1	23.80	23.00	6	43,223	0.01%
2021/10/01	3	24.35	4	24.75	24.10	-1	43,315	0.00%
2021/09/30	0	0.00	5	24.85	25.30	-5	43,355	-0.01%
2021/09/29	7	25.00	2	24.90	24.90	5	43,544	0.01%
2021/09/28	12	26.09	0.2	26.10	26.05	11.8	44,063	0.03%
2021/09/27	1	26.50	0	0.00	26.50	1	44,114	0.00%
2021/09/24	0	0.00	14	26.74	26.80	-14	44,145	-0.03%
2021/09/23	0	0.00	1	26.25	26.25	-1	44,083	0.00%
2021/09/22	20	26.13	0	0.00	26.05	20	44,133	0.05%
2021/09/17	2	26.45	3	26.45	27.00	-1	44,073	0.00%
2021/09/16	5	27.09	50	27.12	26.80	-45	43,959	-0.10%
2021/09/15	6	27.03	3	27.00	26.85	3	43,793	0.01%
2021/09/14	2	27.43	0	0.00	27.15	2	43,716	0.00%
2021/09/13	5	27.15	0	0.00	27.30	5	43,573	0.01%
2021/09/10	52	28.02	5	27.92	27.95	47	43,362	0.11%
2021/09/09	13	27.87	8	27.87	27.75	5	42,888	0.01%
2021/09/08	8	27.71	57	27.46	27.05	-49	42,075	-0.12%
2021/09/07	25	28.68	10	28.76	28.40	15	41,379	0.04%
2021/09/06	1,184	29.92	1,168	30.06	30.20	16	40,346	0.04%	大買/大賣/
2021/09/03	453	28.58	445	28.39	28.80	8	36,730	0.02%	大買/大賣/
2021/09/02	19	27.13	41	26.99	26.20	-22	34,741	-0.06%
2021/09/01	8	26.46	9	26.57	27.05	-1	34,525	0.00%
2021/08/31	8	25.50	1	25.55	25.70	7	34,291	0.02%
2021/08/30	20	27.76	39.1	27.69	27.80	-19.1	34,118	-0.06%
2021/08/27	0	0.00	1	27.10	27.35	-1	33,923	0.00%
2021/08/26	8	27.65	58	27.52	27.20	-50	34,011	-0.15%
2021/08/25	15	27.25	9	27.52	27.00	6	33,962	0.02%
2021/08/24	64	27.05	3	26.35	26.65	61	33,608	0.18%
2021/08/23	3	26.53	17	26.59	26.95	-14	33,387	-0.04%
2021/08/20	1	24.90	6	24.88	24.80	-5	33,119	-0.02%
2021/08/19	3	25.10	0	0.00	24.60	3	33,003	0.01%
2021/08/18	2	24.70	0	0.00	25.70	2	33,223	0.01%
2021/08/17	1	25.80	8	24.30	24.10	-7	33,752	-0.02%
2021/08/16	0	0.00	0.1	25.20	24.90	-0.1	33,505	0.00%
2021/08/13	3	25.65	7	25.71	25.55	-4	33,200	-0.01%
2021/08/12	15	27.19	4	27.30	26.90	11	32,832	0.03%
2021/08/11	32	27.32	161	27.17	26.50	-129	32,317	-0.40%	大賣/鉅額交易
2021/08/10	15	28.22	10.7	28.05	28.10	4.3	31,599	0.01%
2021/08/09	11	30.00	8	29.87	29.35	3	30,664	0.01%
2021/08/06	92	29.97	32	30.19	29.25	60	29,741	0.20%
2021/08/05	77	30.33	130	30.22	30.65	-53	28,528	-0.19%	大賣/
2021/08/04	198.1	28.31	478	28.14	29.00	-279.9	26,027	-1.08%	大買/大賣/鉅額交易
2021/08/03	377	27.89	29	26.75	27.75	348	23,989	1.45%	大買/鉅額交易
2021/08/02	27	25.97	14	26.11	25.50	13	22,932	0.06%
2021/07/30	938	26.81	949	26.30	25.60	-11	22,352	-0.05%	大買/大賣/
2021/07/29	28	24.79	38	24.73	24.65	-10	20,122	-0.05%
2021/07/28	8	22.90	0	0.00	23.50	8	19,872	0.04%
2021/07/27	17	24.80	5	24.60	24.55	12	20,121	0.06%
2021/07/26	3	25.02	23	24.87	24.95	-20	20,232	-0.10%
2021/07/23	11	24.28	2	24.60	24.15	9	20,526	0.04%
2021/07/22	12	24.43	13	24.27	24.35	-1	21,128	0.00%
2021/07/21	7	23.74	8	23.88	23.80	-1	22,342	0.00%
2021/07/20	1	22.70	2	23.15	22.70	-1	22,607	0.00%
2021/07/16	13	23.68	2	23.80	24.00	11	24,118	0.05%
2021/07/15	2	23.75	3	23.52	24.20	-1	24,197	0.00%
2021/07/14	3	23.00	12	23.91	23.35	-9	24,228	-0.04%
2021/07/13	26	25.37	425.1	25.45	24.50	-399.1	24,184	-1.65%	大賣/鉅額交易
2021/07/12	460	24.58	31	24.28	24.65	429	22,801	1.88%	大買/鉅額交易
2021/07/09	0	0.00	0.1	22.45	22.45	-0.1	21,461	0.00%
2021/07/08	1	22.50	44	22.57	22.50	-43	21,806	-0.20%
2021/07/07	5	22.36	6	22.35	22.30	-1	22,353	0.00%
2021/07/06	8	22.34	9	22.21	22.15	-1	22,663	0.00%
2021/07/05	19	22.44	2	22.45	22.90	17	22,708	0.07%
2021/07/01	1	21.15	0	0.00	21.15	1	22,737	0.00%
2021/06/30	0	0.00	20	21.66	21.55	-20	23,033	-0.09%
2021/06/29	15	21.55	5.1	21.88	21.30	9.9	23,082	0.04%
2021/06/28	0	0.00	1	21.30	21.75	-1	23,092	0.00%
2021/06/25	3	21.72	0	0.00	21.45	3	23,186	0.01%
2021/06/24	1	21.30	2	21.60	21.55	-1	23,252	0.00%
2021/06/21	1	20.90	0.1	20.70	20.65	0.9	23,434	0.00%
2021/06/18	3	21.73	7	21.58	21.40	-4	24,068	-0.02%
2021/06/17	0	0.00	2	21.83	21.90	-2	24,802	-0.01%
2021/06/16	7	21.75	2	22.05	21.25	5	25,304	0.02%
2021/06/15	10	22.05	5	22.16	21.95	5	26,279	0.02%
2021/06/10	8	21.78	0	0.00	21.75	8	26,202	0.03%
2021/06/09	16	21.89	6.1	21.55	21.95	9.9	26,084	0.04%
2021/06/08	0	0.00	8	21.33	21.65	-8	25,538	-0.03%
2021/06/07	0	0.00	2	21.00	21.05	-2	25,482	-0.01%
2021/06/04	6	21.19	1	21.30	21.10	5	25,388	0.02%
2021/06/03	6	21.71	5	21.60	21.90	1	25,315	0.00%
2021/06/02	4	21.76	4	21.98	21.50	0	25,091	0.00%
2021/05/31	1	21.05	7	21.31	21.20	-6	24,673	-0.02%
2021/05/28	9	21.26	0	0.00	21.15	9	24,555	0.04%
2021/05/26	8	20.88	263	21.31	20.75	-255	24,700	-1.03%	大賣/鉅額交易
2021/05/25	1,058	21.55	810	21.50	21.50	248	24,384	1.02%	大買/大賣/鉅額交易
2021/05/24	5	19.65	0	0.00	19.70	5	23,592	0.02%
2021/05/20	3	18.80	0	0.00	18.90	3	23,705	0.01%
2021/05/19	2	19.30	0	0.00	19.55	2	23,679	0.01%
2021/05/18	0	0.00	1	18.65	18.75	-1	23,624	0.00%
2021/05/17	1	17.89	15	17.13	17.05	-14	23,690	-0.06%
2021/05/14	10	19.00	1	19.95	18.70	9	23,551	0.04%
2021/05/13	0	0.00	1	19.10	19.00	-1	23,366	0.00%
2021/05/12	1	19.00	30	19.00	18.90	-29	23,170	-0.13%
2021/05/11	1	21.05	15	20.50	20.80	-14	22,941	-0.06%
2021/05/10	30	22.25	1	22.25	22.25	29	22,796	0.13%
2021/05/07	2	22.40	2	22.75	23.25	0	22,644	0.00%
2021/05/06	1	22.35	4	22.00	22.15	-3	22,446	-0.01%
2021/05/05	6	22.30	1	22.50	22.00	5	22,372	0.02%
2021/05/04	6	22.50	2	22.60	22.50	4	22,259	0.02%
2021/05/03	5	23.55	2	25.10	23.30	3	21,948	0.01%
2021/04/29	83	25.70	1	27.00	25.30	82	22,047	0.37%
2021/04/28	1	25.95	13	26.59	26.70	-12	21,976	-0.05%
2021/04/27	4	25.85	25	25.27	26.00	-21	22,434	-0.09%
2021/04/26	20	24.40	370	24.50	24.80	-350	21,944	-1.59%	大賣/鉅額交易
2021/04/23	966	22.50	646.3	22.53	22.55	319.7	21,284	1.50%	大買/大賣/鉅額交易
2021/04/22	20	21.30	1	21.50	20.50	19	20,128	0.09%
2021/04/21	0	0.00	39	21.06	20.90	-39	19,705	-0.20%
2021/04/20	2	20.95	0	0.00	21.20	2	19,587	0.01%
2021/04/19	7	20.89	2	20.70	21.00	5	19,504	0.03%
2021/04/16	9	20.58	5	20.34	20.55	4	19,257	0.02%
2021/04/15	1	19.75	19	20.08	20.10	-18	19,080	-0.09%
2021/04/14	33	19.72	0	0.00	19.80	33	18,920	0.17%
2021/04/13	12	21.17	48.1	21.50	20.30	-36.1	18,627	-0.19%
2021/04/12	0	0.00	11	20.68	20.60	-11	17,965	-0.06%
2021/04/09	38	20.09	7	20.36	20.05	31	17,702	0.18%
2021/04/08	5	19.73	14	19.81	19.95	-9	17,572	-0.05%
2021/04/07	12	19.63	2	19.43	19.25	10	17,205	0.06%
2021/04/06	1	18.80	7	18.81	19.10	-6	17,117	-0.04%
2021/04/01	2	18.70	3	18.75	18.55	-1	17,121	-0.01%
2021/03/31	7	18.69	0	0.00	18.65	7	17,081	0.04%
2021/03/30	1	18.50	0	0.00	18.65	1	17,135	0.01%
2021/03/29	0	0.00	1	18.45	18.35	-1	17,362	-0.01%
2021/03/25	7	18.24	0.5	18.20	18.20	6.5	17,241	0.04%
2021/03/24	1	18.30	0	0.00	18.30	1	17,159	0.01%
2021/03/23	4	18.68	0	0.00	18.45	4	17,149	0.02%
2021/03/22	19	18.81	33	18.84	18.90	-14	16,568	-0.08%
2021/03/19	36	18.44	7	18.09	18.50	29	15,787	0.18%
2021/03/18	16	17.98	9	18.11	17.55	7	15,329	0.05%
2021/03/11	0	0.00	1.2	16.58	16.60	-1.2	17,823	-0.01%
2021/03/10	1	16.00	0	0.00	16.00	1	18,883	0.01%
2021/03/04	1	16.65	0	0.00	16.55	1	22,386	0.00%
2021/03/03	5	16.50	1	16.75	17.10	4	22,715	0.02%
2021/03/02	2	17.33	4.1	17.46	17.00	-2.1	22,914	-0.01%
2021/02/25	1	17.05	4	17.25	17.00	-3	25,293	-0.01%
2021/02/24	1	17.30	23	17.46	16.80	-22	26,346	-0.08%
2021/02/22	19	17.00	1	17.10	17.00	18	26,273	0.07%
2021/02/19	0	0.00	1	16.70	17.00	-1	26,200	0.00%
2021/02/18	2	16.88	7.1	16.79	16.85	-5.1	26,146	-0.02%
2021/02/17	4	16.66	0	0.00	16.70	4	26,024	0.02%
2021/02/05	10	15.54	10	15.80	15.50	0	25,771	0.00%
2021/02/03	1	15.95	0	0.00	15.80	1	25,738	0.00%
2021/02/01	16	15.43	25	15.50	15.90	-9	25,574	-0.04%
2021/01/28	1	16.00	1.4	16.05	16.05	-0.4	25,412	0.00%
2021/01/26	0	0.00	30	16.57	16.45	-30	25,447	-0.12%
2021/01/25	1	16.95	3	16.93	16.95	-2	25,381	-0.01%
2021/01/22	27	17.48	0	0.00	17.30	27	25,339	0.11%
2021/01/21	1	16.50	2	17.18	16.75	-1	24,989	0.00%
2021/01/20	5	17.19	57	18.46	16.60	-52	24,558	-0.21%
2021/01/19	696	18.35	642	18.32	18.40	54	23,282	0.23%	大買/大賣/
2021/01/18	0	0.00	2	15.70	16.75	-2	22,232	-0.01%
2021/01/15	0	0.00	11.5	16.94	16.30	-11.5	22,298	-0.05%
2021/01/14	14	16.90	0	0.00	16.85	14	22,326	0.06%
2021/01/12	1	16.50	10	16.80	16.45	-9	22,486	-0.04%
2021/01/11	7	17.01	0	0.00	17.20	7	22,233	0.03%
2021/01/08	10	16.84	0	0.00	16.60	10	22,116	0.05%
2021/01/06	11	16.84	0	0.00	16.40	11	22,402	0.05%
2021/01/05	7	16.86	1	17.20	17.00	6	22,362	0.03%
2021/01/04	12	16.40	5	16.51	16.70	7	23,348	0.03%
2020/12/31	16	17.09	0	0.00	17.00	16	24,338	0.07%
2020/12/30	6	17.63	0	0.00	17.50	6	24,317	0.02%
2020/12/28	0	0.00	1	17.85	18.15	-1	24,212	0.00%
2020/12/24	3	17.37	0	0.00	17.25	3	24,580	0.01%
2020/12/18	5	18.30	0	0.00	17.80	5	24,663	0.02%
2020/12/17	0.1	18.00	1	18.35	18.30	-0.9	24,837	0.00%
2020/12/16	2	17.98	0	0.00	18.10	2	24,926	0.01%
2020/12/14	0	0.00	2	17.80	17.90	-2	24,946	-0.01%
2020/12/11	2	17.65	1	17.10	17.35	1	25,346	0.00%
2020/12/10	7	17.77	4.3	17.93	17.60	2.7	25,770	0.01%
2020/12/09	4	20.00	3	19.45	19.50	1	26,092	0.00%
2020/12/08	12	20.15	218	19.98	20.80	-206	25,833	-0.80%	大賣/鉅額交易
2020/12/07	558	20.57	308	20.64	20.65	250	24,665	1.01%	大買/大賣/鉅額交易
2020/12/04	5	18.00	9	18.29	18.80	-4	23,431	-0.02%
2020/12/03	29	16.45	21.3	17.01	17.10	7.7	22,291	0.03%
2020/12/02	8	15.41	2	15.78	16.00	6	21,137	0.03%
2020/12/01	0	0.00	22	14.95	14.95	-22	20,557	-0.11%
2020/11/30	3	14.63	8	14.51	14.60	-5	20,137	-0.02%
2020/11/27	2	13.85	2	13.80	13.85	0	19,216	0.00%
2020/11/26	5	13.10	12	13.40	13.55	-7	18,917	-0.04%
2020/11/25	8	13.33	6	13.43	13.45	2	18,602	0.01%
2020/11/24	13	13.37	30.3	13.57	13.25	-17.3	18,030	-0.10%
2020/11/23	33	12.43	29.7	12.78	12.90	3.3	15,856	0.02%
2020/11/17	0	0.00	0.1	11.15	11.15	-0.1	14,669	0.00%
2020/11/13	0	0.00	4	11.15	11.20	-4	15,210	-0.03%
2020/11/11	0	0.00	5	11.25	11.15	-5	15,895	-0.03%
2020/11/10	15.3	11.20	0	0.00	11.20	15.3	15,948	0.10%
2020/11/09	3	11.30	1	11.40	11.40	2	15,935	0.01%
2020/11/06	1	11.30	0	11.30	11.10	1	15,924	0.01%
2020/11/02	1.5	11.02	0	0.00	11.10	1.5	16,317	0.01%
2020/10/30	2	11.38	0	0.00	11.20	2	16,393	0.01%
2020/10/29	1	11.60	6	11.64	11.70	-5	16,375	-0.03%
2020/10/28	0.2	12.15	3.5	12.19	11.85	-3.3	16,457	-0.02%
2020/10/23	2	12.65	1	12.50	12.40	1	16,383	0.01%
2020/10/22	0	0.00	39.7	12.39	12.80	-39.7	17,709	-0.22%
2020/10/21	2	12.65	2	12.35	12.45	0	17,697	0.00%
2020/10/16	2	12.20	0	0.00	12.20	2	18,113	0.01%
2020/10/15	1	12.40	0	0.00	12.45	1	18,149	0.01%
2020/10/14	2.5	12.48	0	0.00	12.60	2.5	17,999	0.01%
2020/10/12	3	13.05	0	0.00	12.85	3	17,691	0.02%
2020/10/08	2	12.25	10	12.57	12.80	-8	16,660	-0.05%
2020/10/06	3	11.50	1	11.55	11.55	2	15,445	0.01%
2020/10/05	0	0.00	3	11.70	11.60	-3	15,510	-0.02%
2020/09/30	2	11.55	1	11.60	11.70	1	15,428	0.01%
2020/09/29	3	11.65	6	11.99	11.70	-3	15,331	-0.02%
2020/09/28	0	0.00	3	11.25	11.30	-3	15,082	-0.02%
2020/09/25	1	10.50	0	0.00	10.30	1	15,003	0.01%
2020/09/23	4	11.23	0	0.00	11.20	4	15,112	0.03%
2020/09/22	1	12.80	2	12.95	12.95	-1	14,912	-0.01%
2020/09/21	12	13.09	20	13.10	13.05	-8	14,723	-0.05%
2020/09/17	1.1	13.35	100	13.25	13.35	-98.9	14,499	-0.68%
2020/09/16	100	13.60	0	0.00	13.40	100	14,458	0.69%
2020/09/15	8	13.84	240	14.04	13.60	-232	14,093	-1.65%	大賣/鉅額交易
2020/09/14	1,240	13.95	1,003	13.95	13.95	237	13,490	1.76%	大買/大賣/鉅額交易
2020/09/10	0	0.00	1	12.75	12.60	-1	12,501	-0.01%
2020/09/09	0	0.00	1	12.65	12.60	-1	12,495	-0.01%
2020/09/07	10	12.80	10	12.65	12.40	0	12,692	0.00%
2020/09/04	12	12.09	0	0.00	12.30	12	12,518	0.10%
2020/09/03	10	12.70	0	0.00	12.70	10	12,598	0.08%
2020/08/28	0	0.00	3	12.45	12.35	-3	12,926	-0.02%
2020/08/24	0	0.00	1	12.30	12.30	-1	13,164	-0.01%
2020/08/20	7	12.33	0	0.00	11.95	7	13,678	0.05%
2020/08/19	4	13.35	2	13.33	13.15	2	13,485	0.01%
2020/08/18	2	13.90	1	13.65	13.60	1	13,783	0.01%
2020/08/17	2	12.85	3	13.33	13.50	-1	14,643	-0.01%
2020/08/14	0	0.00	2	12.88	12.85	-2	15,164	-0.01%
2020/08/13	1	12.60	0	0.00	12.55	1	15,327	0.01%
2020/08/12	5	12.80	2	12.60	12.55	3	15,439	0.02%
2020/08/11	2	13.13	2	13.00	12.85	0	15,645	0.00%
2020/08/10	1	12.70	0	0.00	12.70	1	15,571	0.01%
2020/08/07	7	12.95	5	13.05	12.70	2	15,607	0.01%
2020/08/05	6	12.70	0	0.00	12.65	6	15,573	0.04%
2020/08/04	26	12.98	22	12.72	12.70	4	15,967	0.03%
2020/08/03	1	12.80	0	0.00	12.70	1	15,886	0.01%
2020/07/31	1	12.45	1	12.55	12.45	0	15,792	0.00%
2020/07/30	0	0.00	4.1	12.34	12.45	-4.1	15,953	-0.03%
2020/07/29	9	12.17	1	12.30	12.25	8	16,109	0.05%
2020/07/28	14	12.94	98	13.18	12.30	-84	16,093	-0.52%
2020/07/27	54	12.16	2	12.40	12.10	52	14,859	0.35%
2020/07/24	20	12.28	17	12.05	11.90	3	14,983	0.02%
2020/07/23	20	12.60	21	12.40	12.45	-1	15,158	-0.01%
2020/07/21	0	0.00	11	11.84	11.85	-11	15,361	-0.07%
2020/07/20	2	11.33	9	11.30	11.40	-7	15,784	-0.04%
2020/07/17	4	11.74	0	0.00	11.65	4	16,118	0.02%
2020/07/16	0	0.00	1	12.05	12.05	-1	16,755	-0.01%
2020/07/15	10	11.79	0	0.00	11.70	10	16,935	0.06%
2020/07/14	1	12.00	0	0.00	12.00	1	17,270	0.01%
2020/07/13	7	12.19	2	12.35	12.15	5	17,607	0.03%
2020/07/10	24	12.46	16	12.20	12.20	8	17,621	0.05%
2020/07/09	27	13.18	66	13.13	12.90	-39	17,619	-0.22%
2020/07/08	10	13.05	0	0.00	13.05	10	17,545	0.06%
2020/07/07	7	13.03	2	13.40	12.95	5	17,497	0.03%
2020/07/03	1	13.10	10	13.20	13.00	-9	16,896	-0.05%
2020/07/02	10	12.70	12	12.67	12.70	-2	16,861	-0.01%
2020/07/01	0	0.00	23	12.46	12.50	-23	16,738	-0.14%
2020/06/30	13	12.35	22	12.36	12.25	-9	16,677	-0.05%
2020/06/29	10	12.15	0	0.00	12.15	10	16,648	0.06%
2020/06/24	0	0.00	3	12.50	12.35	-3	16,639	-0.02%
2020/06/23	0	0.00	3	12.60	12.55	-3	16,686	-0.02%
2020/06/22	25	12.57	14	12.51	12.35	11	16,671	0.07%
2020/06/16	0	0.00	0.5	11.90	11.95	-0.5	16,721	0.00%
2020/06/15	3	12.00	4	12.20	11.85	-1	16,769	-0.01%
2020/06/12	1	11.20	0	0.00	12.05	1	16,667	0.01%
2020/06/11	0	0.00	6	11.97	11.65	-6	16,465	-0.04%
2020/06/10	9	11.81	1	12.00	11.75	8	16,346	0.05%
2020/06/09	3	12.75	0	0.00	12.70	3	16,044	0.02%
2020/06/08	10	13.05	0	0.00	12.90	10	16,000	0.06%
2020/06/04	4	12.55	0	0.00	12.55	4	15,571	0.03%
2020/06/03	2	12.45	10	12.45	12.45	-8	15,464	-0.05%
2020/06/02	2	12.53	0	0.00	12.45	2	15,391	0.01%
2020/05/28	0	0.00	1	12.40	12.20	-1	15,195	-0.01%
2020/05/27	17	12.81	15	12.11	12.30	2	14,948	0.01%
2020/05/26	1	13.20	4	13.30	13.30	-3	14,452	-0.02%
2020/05/25	7	13.76	0	0.00	13.55	7	14,151	0.05%
2020/05/22	22	14.02	12	13.85	13.90	10	13,764	0.07%
2020/05/21	201	13.00	209	13.17	13.20	-8	12,518	-0.06%	大買/大賣/
2020/05/20	15	12.15	17	12.20	12.00	-2	11,598	-0.02%
2020/05/18	16	12.10	2	12.00	11.95	14	11,161	0.13%
2020/05/15	10	11.55	0	0.00	11.75	10	10,866	0.09%
2020/05/14	2	11.53	2	11.60	11.55	0	10,661	0.00%
2020/05/13	0	0.00	4	11.65	11.80	-4	10,538	-0.04%
2020/05/12	18	11.90	14	11.65	11.60	4	10,400	0.04%
2020/05/11	13	11.90	20	12.08	11.95	-7	10,201	-0.07%
2020/05/07	0	0.00	2	11.70	11.60	-2	9,591	-0.02%
2020/05/06	1	11.35	0	0.00	11.55	1	9,440	0.01%
2020/05/05	10	11.60	0	0.00	11.55	10	9,290	0.11%
2020/05/04	1	11.70	2	11.60	11.75	-1	9,010	-0.01%
2020/04/30	2	11.65	0	0.00	11.55	2	8,845	0.02%
2020/04/29	16	11.79	15	11.45	11.45	1	8,535	0.01%
2020/04/28	2	11.78	0	0.00	11.70	2	8,227	0.02%
2020/04/27	20	11.87	29	11.78	11.80	-9	7,914	-0.11%
2020/04/24	19	11.90	19	11.74	11.70	0	7,612	0.00%
2020/04/23	19	10.87	18	11.54	11.70	1	7,064	0.01%
2020/04/22	18	10.74	10.8	10.84	10.85	7.2	6,507	0.11%
2020/04/21	5	10.85	1	11.35	11.10	4	6,124	0.07%
2020/04/20	0	0.00	1	10.15	10.35	-1	5,379	-0.02%
2020/04/17	2	10.15	181	10.16	9.89	-179	5,121	-3.50%	大賣/鉅額交易
2020/04/16	432	9.74	257	9.79	9.79	175	4,686	3.73%	大買/大賣/鉅額交易
2020/04/15	1	8.83	0	0.00	8.90	1	4,198	0.02%
2020/04/14	12	8.92	12	9.03	8.90	0	4,148	0.00%
2020/04/08	0	0.00	2	8.63	8.65	-2	4,089	-0.05%
2020/04/06	0	0.00	1	8.17	8.24	-1	4,315	-0.02%
2020/04/01	1	8.13	0	0.00	8.15	1	4,253	0.02%
2020/03/31	1	8.02	0	0.00	8.02	1	4,208	0.02%
2020/03/30	0	0.00	1	8.18	8.08	-1	4,136	-0.02%
2020/03/27	3	8.10	1	8.14	7.98	2	4,087	0.05%
2020/03/26	1	8.24	1	8.24	8.20	0	4,081	0.00%
2020/03/25	4	8.22	1	8.09	8.03	3	3,993	0.08%
2020/03/24	0	0.00	18	8.10	8.16	-18	3,796	-0.47%
2020/03/23	2	7.21	0	0.00	7.44	2	3,618	0.06%
2020/03/09	1	7.89	10	7.94	7.66	-9	3,649	-0.25%
2020/03/06	0	0.00	9	7.97	7.98	-9	3,580	-0.25%
2020/03/03	5	7.50	0	0.00	7.50	5	3,355	0.15%
2020/02/24	0	0.00	5	7.71	7.71	-5	3,408	-0.15%
2020/02/05	5	7.32	0	0.00	7.35	5	3,268	0.15%
2020/01/31	1	7.40	5	7.28	7.43	-4	3,207	-0.12%
2020/01/13	5	8.24	0	0.00	8.22	5	3,111	0.16%
2020/01/03	1	8.72	4	8.62	8.65	-3	2,999	-0.10%
2020/01/02	11	9.10	10	9.03	9.03	1	2,890	0.03%
2019/12/31	30	8.95	0	0.00	9.13	30	2,791	1.07%
2019/12/30	30	8.64	20	8.76	8.73	10	2,385	0.42%
2019/12/23	0	0.00	1	8.80	8.59	-1	2,375	-0.04%
2019/12/19	0	0.00	1	8.46	8.54	-1	2,273	-0.04%
2019/12/18	0	0.00	1	8.46	8.44	-1	2,281	-0.04%
2019/12/09	0	0.00	1	8.29	8.23	-1	2,042	-0.05%
2019/12/06	0	0.00	10	8.32	8.20	-10	2,053	-0.49%
2019/12/05	6	8.43	5	8.42	8.35	1	2,045	0.05%
2019/12/04	16	8.23	1	8.27	8.39	15	2,231	0.67%
2019/11/27	5	8.17	0	0.00	8.20	5	2,123	0.24%
2019/11/25	1	8.22	1	8.28	8.12	0	2,077	0.00%
2019/11/18	0	0.00	10	7.98	7.98	-10	1,947	-0.51%
2019/11/14	10	7.94	10	7.91	7.93	0	2,034	0.00%
2019/11/12	4	7.99	0	0.00	7.97	4	2,043	0.20%
2019/11/11	0	0.00	99	8.10	8.01	-99	2,032	-4.87%
2019/11/05	5	8.31	0	0.00	8.19	5	2,005	0.25%
2019/11/04	20	8.26	1	8.20	8.19	19	1,946	0.98%
2019/10/31	20	8.15	0	0.00	8.13	20	1,949	1.03%
2019/10/25	10	8.29	0	0.00	8.29	10	1,967	0.51%
2019/10/24	50	8.50	0	0.00	8.31	50	1,960	2.55%
2019/10/09	0	0.00	18	8.04	8.03	-18	2,089	-0.86%
2019/10/04	2	8.11	0	0.00	8.13	2	2,152	0.09%
2019/10/02	1	8.10	0	0.00	8.12	1	2,160	0.05%
2019/10/01	2	8.12	0	0.00	8.12	2	2,162	0.09%
2019/09/27	6	8.34	0	0.00	8.13	6	2,165	0.28%
2019/09/26	7	8.66	0	0.00	8.37	7	2,132	0.33%
2019/09/23	1	8.30	1	8.39	8.35	0	1,988	0.00%
2019/09/20	0	0.00	1	8.20	8.37	-1	1,989	-0.05%
2019/07/24	0	0.00	41	8.57	8.55	-41	1,586	-2.58%
2019/07/23	11	8.37	0	0.00	8.38	11	1,575	0.70%
2019/07/19	30	8.60	0	0.00	8.57	30	1,792	1.67%
2019/06/28	1	8.26	1	8.14	8.12	0	2,785	0.00%
2019/06/14	0	0.00	4	8.05	8.02	-4	2,856	-0.14%
2019/05/08	1	8.60	0	0.00	8.55	1	3,480	0.03%
2019/05/06	1	8.76	0	0.00	8.66	1	3,474	0.03%
2019/04/30	0	0.00	1	8.86	8.84	-1	3,425	-0.03%
2019/04/25	1	9.50	0	0.00	9.31	1	3,367	0.03%
2019/04/24	1	9.33	1	9.25	9.12	0	3,153	0.00%
2019/04/23	1	9.45	6	9.50	9.28	-5	3,076	-0.16%
2019/04/22	1	9.06	0	0.00	9.20	1	2,828	0.04%
2019/04/19	1	9.10	3	9.19	9.18	-2	2,760	-0.07%
2019/04/12	1	8.77	0	0.00	8.66	1	2,588	0.04%
2019/04/09	0	0.00	1	8.98	8.85	-1	2,561	-0.04%
2019/04/08	0	0.00	15	8.96	8.90	-15	2,534	-0.59%
2019/04/03	15	8.73	10	8.56	8.73	5	2,414	0.21%
2019/04/02	4	8.17	0	0.00	8.14	4	2,255	0.18%
2019/03/27	4	8.15	1	8.09	8.14	3	2,189	0.14%
2019/03/26	1	8.18	0	0.00	8.17	1	2,161	0.05%
2019/02/27	1	8.86	0	0.00	8.86	1	2,519	0.04%
2019/02/25	1	9.02	3	8.99	9.01	-2	2,581	-0.08%
2019/02/19	0	0.00	1	8.95	8.96	-1	2,610	-0.04%
2019/02/14	3	8.94	1	8.92	8.98	2	2,707	0.07%
2019/02/11	0	0.00	0.5	8.70	8.75	-0.5	2,336	-0.02%
2019/01/21	2	9.05	6	9.03	9.00	-4	2,467	-0.16%
2019/01/16	4	9.00	0	0.00	9.00	4	2,550	0.16%
2019/01/15	4	9.02	4	8.90	8.98	0	2,561	0.00%
2019/01/14	2	8.79	2	8.89	8.82	0	2,591	0.00%
2019/01/08	2	9.30	2	9.40	9.24	0	2,600	0.00%
2019/01/07	5	9.60	5	9.45	9.43	0	2,624	0.00%
2019/01/04	4	9.30	8	9.22	9.33	-4	2,633	-0.15%
2019/01/03	3	9.35	2	9.52	9.20	1	2,662	0.04%
2019/01/02	0	0.00	0.6	9.40	9.45	-0.6	2,692	-0.02%
2018/12/26	5	9.31	2	9.16	9.30	3	2,697	0.11%
2018/12/25	6	9.05	6	8.84	9.10	0	2,670	0.00%
2018/12/21	2	8.79	2	8.79	8.76	0	2,739	0.00%
2018/12/19	1	9.12	1	9.05	9.02	0	2,836	0.00%
2018/12/12	1	9.58	1	9.46	9.46	0	2,882	0.00%
2018/12/11	0	0.00	3	9.18	9.25	-3	2,848	-0.11%
2018/12/05	7	9.44	2	9.45	9.51	5	2,796	0.18%
2018/11/29	1	9.18	2	9.10	9.14	-1	2,685	-0.04%
2018/11/28	1	9.06	1	9.03	9.02	0	2,681	0.00%
2018/11/27	1	8.93	1	8.98	8.99	0	2,667	0.00%
2018/11/26	1	8.97	1	8.86	8.84	0	2,676	0.00%
2018/11/23	1	8.71	1	8.81	8.80	0	2,667	0.00%
2018/11/22	1	8.88	1	8.71	8.67	0	2,667	0.00%
2018/11/21	1	8.61	1	8.65	8.73	0	2,689	0.00%
2018/11/16	2	8.70	0	0.00	8.57	2	2,843	0.07%
2018/11/15	10	8.50	12	8.63	8.72	-2	2,856	-0.07%
2018/11/14	1	8.35	1	8.45	8.30	0	2,860	0.00%
2018/11/13	1	8.19	0	0.00	8.32	1	2,898	0.03%
2018/11/12	2	7.97	2	8.07	8.29	0	2,949	0.00%
2018/11/09	2	7.90	2	7.95	7.97	0	2,962	0.00%
2018/11/08	2	7.97	2	7.87	7.87	0	3,028	0.00%
2018/11/05	0.5	7.44	0	0.00	7.42	0.5	3,228	0.01%
2018/11/01	4	7.78	4	7.38	7.77	0	3,397	0.00%
2018/10/31	2	7.30	2	7.30	7.30	0	3,407	0.00%
2018/10/26	2	7.25	2	6.95	6.90	0	3,630	0.00%
2018/10/23	2	8.05	2	8.15	7.95	0	3,702	0.00%
2018/10/22	2	8.23	2	8.33	8.12	0	3,734	0.00%
2018/10/03	0	0.00	4	9.90	9.90	-4	5,988	-0.07%
2018/10/01	0	0.00	2	10.10	10.10	-2	6,180	-0.03%
2018/09/28	1	10.00	1	10.05	10.05	0	6,336	0.00%
2018/09/27	4	10.05	4	10.14	10.00	0	6,456	0.00%
2018/09/26	2	10.15	2	10.10	10.15	0	6,634	0.00%
2018/09/25	0	0.00	4	9.85	9.90	-4	6,787	-0.06%
2018/09/20	2	9.45	2	9.36	9.35	0	7,677	0.00%
2018/09/19	2	9.50	2	9.50	9.44	0	7,767	0.00%
2018/09/18	0	0.00	50	9.38	9.32	-50	7,901	-0.63%
2018/09/17	2	9.62	2	9.79	9.56	0	8,151	0.00%
2018/09/14	42	9.54	9	9.66	9.71	33	8,490	0.39%
2018/09/13	12	9.38	0	0.00	9.38	12	8,852	0.14%
2018/09/12	0	0.00	20	9.30	9.30	-20	9,175	-0.22%
2018/09/11	9	9.52	4	9.28	9.52	5	9,697	0.05%
2018/09/10	4	9.54	4	9.19	9.15	0	9,924	0.00%
2018/09/07	22	9.67	35	9.91	9.61	-13	10,225	-0.13%
2018/09/06	2	10.10	2	10.20	10.05	0	10,733	0.00%
2018/09/05	2	10.25	2	10.35	10.20	0	11,567	0.00%
2018/09/04	2	10.25	2	10.30	10.30	0	12,087	0.00%
2018/09/03	0	0.00	2	10.20	10.25	-2	12,685	-0.02%
2018/08/31	2	10.50	10	10.51	10.55	-8	13,900	-0.06%
2018/08/30	3	10.50	0	0.00	10.40	3	14,750	0.02%
2018/08/28	34	10.59	0	0.00	10.60	34	16,376	0.21%
2018/08/27	2	10.30	2	10.40	10.50	0	16,465	0.00%
2018/08/24	4	10.25	4	10.25	10.20	0	17,054	0.00%
2018/08/23	7	10.38	4	10.40	10.30	3	17,378	0.02%
2018/08/22	4	10.35	4	10.25	10.30	0	17,500	0.00%
2018/08/21	4	10.25	4	10.20	10.10	0	17,614	0.00%
2018/08/20	2	10.00	2	10.10	10.30	0	17,550	0.00%
2018/08/17	6	10.18	6	10.33	9.99	0	17,501	0.00%
2018/08/16	8	10.04	8	10.11	10.20	0	17,432	0.00%
2018/08/15	6	10.33	2	10.15	10.00	4	17,400	0.02%
2018/08/14	2	10.40	2	10.40	10.40	0	17,369	0.00%
2018/08/13	6	10.22	4	10.40	10.30	2	17,346	0.01%
2018/08/10	4	11.05	4	11.28	11.05	0	17,232	0.00%
2018/08/09	5	11.25	4	11.43	11.25	1	17,162	0.01%
2018/08/08	4	11.88	4	12.10	11.75	0	17,058	0.00%
2018/08/07	2	11.65	2	11.75	11.65	0	16,960	0.00%
2018/08/06	5	11.81	4	11.88	11.70	1	16,955	0.01%
2018/08/03	8	11.86	9	11.71	11.95	-1	16,923	-0.01%
2018/08/02	8	11.73	4	12.15	11.50	4	16,835	0.02%
2018/08/01	4	12.20	4	12.28	12.25	0	16,735	0.00%
2018/07/31	4	12.15	5	12.19	12.15	-1	16,709	-0.01%
2018/07/30	4	12.20	4	12.40	12.15	0	16,774	0.00%
2018/07/27	4	12.40	5	12.46	12.40	-1	16,647	-0.01%
2018/07/26	9	12.66	9	12.73	12.45	0	16,608	0.00%
2018/07/25	3	12.80	3	12.93	12.85	0	16,582	0.00%
2018/07/24	11	12.57	8	12.79	13.05	3	16,509	0.02%
2018/07/23	6	12.47	2	12.60	12.45	4	16,330	0.02%
2018/07/20	12	13.55	6	13.22	13.10	6	16,155	0.04%
2018/07/19	0	0.00	11	12.62	13.00	-11	15,369	-0.07%
2018/07/18	6	11.90	10	11.77	12.00	-4	14,633	-0.03%
2018/07/17	4	11.30	4	11.40	11.30	0	14,501	0.00%
2018/07/16	4	11.45	4	11.58	11.45	0	14,463	0.00%
2018/07/13	4	11.40	4	11.48	11.40	0	14,436	0.00%
2018/07/12	0	0.00	7	11.40	11.50	-7	14,396	-0.05%
2018/07/11	3	11.28	3	11.28	11.15	0	14,366	0.00%
2018/07/10	4	11.50	4	11.33	11.45	0	14,312	0.00%
2018/07/09	4	11.28	14	11.04	11.10	-10	14,157	-0.07%
2018/07/06	14	11.17	6	11.05	11.20	8	14,090	0.06%
2018/07/05	11	11.79	4	11.85	11.50	7	14,044	0.05%
2018/07/04	4	11.75	5	11.92	11.85	-1	13,906	-0.01%
2018/07/03	12	12.16	6	12.00	11.90	6	13,729	0.04%
2018/07/02	6	12.86	5	12.88	12.70	1	13,515	0.01%
2018/06/29	0	0.00	2	12.58	12.80	-2	12,993	-0.02%
2018/06/28	5	11.61	4	11.85	11.65	1	12,610	0.01%
2018/06/27	3	11.97	2	12.15	11.70	1	12,541	0.01%
2018/06/26	3	11.88	2	12.08	12.00	1	12,418	0.01%
2018/06/25	2	12.25	3	12.27	11.90	-1	12,183	-0.01%
2018/06/22	8	13.09	3	13.30	12.90	5	11,922	0.04%
2018/06/21	9	13.54	9	13.57	13.15	0	11,578	0.00%
2018/06/20	4	13.00	6	13.55	13.50	-2	11,318	-0.02%
2018/06/19	21	13.66	16	13.66	13.45	5	10,836	0.05%
2018/06/15	14	13.71	18	13.90	13.85	-4	10,719	-0.04%
2018/06/14	17	14.12	13	14.54	13.55	4	10,476	0.04%
2018/06/13	5	14.55	3	14.33	14.50	2	9,958	0.02%
2018/06/12	2	14.00	2	14.28	13.90	0	9,156	0.00%
2018/06/11	0	0.00	5	14.05	13.90	-5	8,799	-0.06%
2018/06/08	4	14.01	19	13.86	13.60	-15	8,242	-0.18%
2018/06/07	9	12.97	29	12.72	13.30	-20	7,087	-0.28%
2018/06/06	33	11.68	25	11.94	12.10	8	6,550	0.12%
2018/06/05	21	11.18	0	0.00	11.00	21	5,375	0.39%
2018/06/04	2	10.50	0	0.00	10.65	2	5,547	0.04%
2018/06/01	4	10.91	26	11.50	10.65	-22	6,029	-0.36%
2018/05/30	17	10.08	17	10.04	9.94	0	5,182	0.00%
2018/05/28	0	0.00	1	9.26	9.25	-1	5,022	-0.02%
2018/05/25	0.4	9.16	0	0.00	9.22	0.4	5,059	0.01%
2018/05/23	0	0.00	2	9.40	9.17	-2	5,338	-0.04%
2018/05/22	1	9.25	3	9.26	9.33	-2	5,404	-0.04%
2018/05/21	0	0.00	30	9.04	9.17	-30	5,396	-0.56%
2018/05/18	1	8.96	0	0.00	8.99	1	5,436	0.02%
2018/05/15	30	8.96	0	0.00	8.95	30	5,589	0.54%
2018/05/11	0	0.00	40	8.93	8.94	-40	5,796	-0.69%
2018/05/10	40	8.88	0	0.00	8.81	40	5,878	0.68%
2018/04/27	0	0.00	0.1	8.25	8.30	-0.1	8,571	0.00%
2018/04/18	3	8.93	0	0.00	8.83	3	8,667	0.03%
2018/04/03	2	9.51	4	9.55	9.46	-2	8,884	-0.02%
2018/04/02	5	9.65	10	9.62	9.62	-5	8,871	-0.06%
2018/03/31	5	9.67	0	0.00	9.61	5	8,856	0.06%
2018/03/27	5	9.85	0	0.00	9.85	5	8,845	0.06%
2018/03/21	0	0.00	12	9.95	10.00	-12	8,875	-0.14%
2018/03/20	13	10.09	1	9.95	9.90	12	8,769	0.14%
2018/03/19	17	10.10	7	10.06	10.05	10	8,718	0.11%
2018/03/16	5	10.17	5	10.15	10.15	0	8,684	0.00%
2018/03/15	9	10.39	11	10.34	10.20	-2	8,653	-0.02%
2018/03/14	4	10.15	7	10.15	10.15	-3	8,497	-0.04%
2018/03/13	2	10.20	3	10.25	10.15	-1	8,474	-0.01%
2018/03/12	2	10.50	2	10.25	10.30	0	8,410	0.00%
2018/03/09	4	9.90	2	10.10	9.92	2	8,149	0.02%
2018/03/08	31	10.30	24	10.21	10.05	7	8,080	0.09%
2018/03/07	9	10.06	16	9.89	10.15	-7	7,635	-0.09%
2018/03/05	2	9.35	2	9.56	9.31	0	7,890	0.00%
2018/03/02	1	9.43	6	9.43	9.40	-5	7,816	-0.06%
2018/02/27	2	9.21	33	9.08	9.08	-31	7,820	-0.40%
2018/02/26	35	9.15	0	0.00	9.12	35	7,850	0.45%
2018/02/23	6	9.15	31	9.16	9.21	-25	7,688	-0.33%
2018/02/22	25	8.81	0	0.00	8.97	25	7,626	0.33%
2018/02/21	0	0.00	5	8.50	8.52	-5	7,640	-0.07%
2018/02/12	10	8.17	0	0.00	8.21	10	7,613	0.13%
2018/02/09	1	8.10	6	8.28	8.30	-5	7,568	-0.07%
2018/02/08	4	8.60	0	0.00	8.45	4	7,520	0.05%
2018/02/06	5	8.38	0	0.00	8.51	5	7,579	0.07%
2018/02/02	6	9.63	5	9.72	9.61	1	7,551	0.01%
2018/02/01	6	10.12	1	10.00	9.85	5	7,617	0.07%
2018/01/31	3	10.13	7	10.16	10.10	-4	7,394	-0.05%
2018/01/30	9	10.68	2	10.50	10.40	7	7,169	0.10%
2018/01/29	1	10.65	10	10.98	11.05	-9	6,499	-0.14%
2018/01/25	7	9.37	5	9.37	9.27	2	5,358	0.04%
2018/01/24	5	9.36	0	0.00	9.36	5	5,212	0.10%
2018/01/22	4	9.15	4	9.14	9.12	0	5,176	0.00%
2018/01/19	3	9.20	0	0.00	9.20	3	5,415	0.06%
2018/01/18	0	0.00	3	9.48	9.28	-3	5,457	-0.05%
2018/01/08	7	9.48	1	9.56	9.28	6	7,609	0.08%
2018/01/05	0	0.00	3	9.36	9.36	-3	7,690	-0.04%
2018/01/03	3	9.12	3	9.07	9.07	0	7,854	0.00%