矽統 (2363)-元大-歸仁券商分點個股進出

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
56.2
漲跌
▼2.9
漲幅
-4.91%
成交量
67,536張
產業
上市半導體類股
767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－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁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
2024/05/09	43.9	58.19	36.4	57.93	56.20	7.5	39,145	0.02%
2024/05/08	85.1	58.67	87	58.53	59.10	-1.9	38,130	0.00%
2024/05/07	32.8	55.99	20	55.07	55.00	12.7	36,982	0.03%
2024/05/06	33	57.27	65.9	57.12	57.60	-32.9	36,235	-0.09%
2024/05/03	102.2	57.43	51	57.84	56.20	51.2	35,684	0.14%	大買/
2024/05/02	72.1	59.33	76	59.31	58.10	-3.9	34,469	-0.01%
2024/04/30	135	62.45	111.4	62.43	61.80	23.6	33,322	0.07%	大買/大賣/
2024/04/29	115.7	64.34	200	66.09	61.90	-84.3	31,505	-0.27%	大買/大賣/
2024/04/26	16	72.09	51	73.79	68.60	-35	29,997	-0.12%
2024/04/25	11.1	71.86	12	71.26	72.60	-1	29,657	0.00%
2024/04/24	34	66.94	19.2	68.55	70.00	14.8	29,439	0.05%
2024/04/23	5	64.22	6	63.17	64.50	-1	29,290	0.00%
2024/04/22	25	68.26	5	63.50	63.20	20	29,103	0.07%
2024/04/19	50	66.45	32.9	67.23	68.20	17.1	28,760	0.06%
2024/04/18	35	70.98	20.2	71.12	69.20	14.8	28,176	0.05%
2024/04/17	56.1	67.02	28.1	68.55	68.90	28	27,846	0.10%
2024/04/16	26	60.94	18.2	61.64	63.00	7.8	27,594	0.03%
2024/04/15	14.5	61.64	12.2	61.55	62.00	2.3	27,808	0.01%
2024/04/12	361.2	61.87	229.6	61.67	61.40	131.6	27,415	0.48%	大買/大賣/鉅額交易
2024/04/11	66.1	55.80	156.3	56.78	58.50	-90.2	22,059	-0.41%	大賣/
2024/04/10	92.2	51.17	115.3	51.91	53.20	-23.1	19,819	-0.12%	大賣/
2024/04/09	144	50.18	210.3	50.09	50.60	-66.3	17,036	-0.39%	大買/大賣/
2024/04/08	0	0.00	9.3	46.05	46.05	-9.3	14,346	-0.07%
2024/04/03	0	0.00	17.3	41.90	41.90	-17.3	14,281	-0.12%
2024/04/02	6	38.50	8	38.02	38.10	-2	14,273	-0.01%
2024/04/01	12.2	38.21	7	38.61	38.50	5.2	14,494	0.04%
2024/03/29	0	0.00	8	37.79	37.85	-8	14,588	-0.05%
2024/03/28	10.1	38.22	8	37.86	37.50	2.1	14,715	0.01%
2024/03/27	10.3	38.33	0	38.75	38.15	10.3	14,831	0.07%
2024/03/26	4	39.18	2.3	39.12	38.75	1.7	15,002	0.01%
2024/03/25	10.2	39.96	1	39.65	39.65	9.2	15,320	0.06%
2024/03/22	4.4	40.02	2	40.03	40.20	2.4	15,669	0.02%
2024/03/20	0.1	38.93	0	0.00	38.60	0.1	19,825	0.00%
2024/03/19	2	39.05	2	39.05	39.00	0	22,951	0.00%
2024/03/18	3.1	38.81	1	38.95	39.35	2.1	23,371	0.01%
2024/03/15	2.2	39.16	2.2	39.13	39.00	0	23,636	0.00%
2024/03/14	3.1	39.79	11	39.65	39.45	-7.9	23,890	-0.03%
2024/03/13	2.1	40.79	22	40.80	40.55	-19.9	24,017	-0.08%
2024/03/12	0	0.00	1	41.30	41.50	-1	24,233	0.00%
2024/03/11	3	40.42	0.2	40.50	40.70	2.8	24,409	0.01%
2024/03/08	4.3	40.99	22.3	40.97	40.65	-18	24,725	-0.07%
2024/03/07	20.4	42.04	17.5	42.01	41.65	2.8	25,018	0.01%
2024/03/06	7.2	43.09	17.2	43.31	43.00	-10	25,327	-0.04%
2024/03/05	3.1	43.68	4	43.49	43.60	-1	25,794	0.00%
2024/03/04	15.2	44.18	12.1	44.23	43.35	3.1	26,196	0.01%
2024/03/01	28.2	43.98	29.5	44.00	43.60	-1.3	26,463	0.00%
2024/02/29	9.5	43.15	4	43.16	43.05	5.5	26,553	0.02%
2024/02/27	120.4	46.22	71.5	45.61	43.80	48.9	26,962	0.18%	大買/
2024/02/26	10.5	45.57	55.1	45.68	45.85	-44.6	26,527	-0.17%
2024/02/23	25.4	43.19	0	0.00	42.70	25.4	27,032	0.09%
2024/02/22	1	44.10	4	44.30	44.00	-3	27,709	-0.01%
2024/02/21	2	43.85	215.2	43.58	44.00	-213.2	28,781	-0.74%	大賣/鉅額交易
2024/02/20	10.2	44.07	7	44.59	43.50	3.2	29,589	0.01%
2024/02/19	6.2	44.42	11.4	44.46	44.30	-5.2	30,259	-0.02%
2024/02/16	238.5	44.33	18	44.97	44.95	220.5	31,962	0.69%	大買/鉅額交易
2024/02/15	16	41.70	44	43.59	43.70	-28	32,241	-0.09%
2024/02/05	19.1	41.06	1	41.45	40.85	18.1	32,947	0.05%
2024/02/02	11.1	42.44	2	42.90	41.70	9.1	34,557	0.03%
2024/02/01	0	0.00	22	42.24	42.70	-22	36,936	-0.06%
2024/01/31	7.1	41.46	4.5	41.59	41.40	2.6	38,751	0.01%
2024/01/30	4	41.94	7	41.94	41.85	-3	39,939	-0.01%
2024/01/29	3	41.88	2	42.15	42.30	1	41,821	0.00%
2024/01/26	11.1	42.62	1	43.55	42.15	10.1	45,394	0.02%
2024/01/25	6	43.04	12	43.16	43.15	-6	45,917	-0.01%
2024/01/24	4.4	43.57	0.2	44.00	43.35	4.2	46,101	0.01%
2024/01/23	1	43.85	2.5	43.91	43.85	-1.5	46,247	0.00%
2024/01/22	9	43.64	43	43.76	44.15	-34	46,243	-0.07%
2024/01/19	1	41.80	8	41.93	42.25	-7	46,066	-0.02%
2024/01/18	78.5	41.45	61	41.56	41.30	17.5	46,109	0.04%
2024/01/17	12	41.84	23	42.47	42.25	-11	46,249	-0.02%
2024/01/16	10	41.74	25.3	41.97	41.65	-15.3	46,486	-0.03%
2024/01/15	9	42.57	22	42.67	42.50	-13	46,682	-0.03%
2024/01/12	11	42.73	7	43.17	42.55	4	47,017	0.01%
2024/01/11	23	43.20	24	43.42	43.65	-1	47,501	0.00%
2024/01/10	8	43.01	10	42.07	43.20	-2	48,193	0.00%
2024/01/09	50	42.14	41	42.06	41.60	9	52,678	0.02%
2024/01/08	4	45.05	26.1	45.07	44.80	-22.1	55,091	-0.04%
2024/01/05	21	45.45	5	45.25	45.25	16	60,292	0.03%
2024/01/04	18	45.90	15	45.83	45.70	3	63,654	0.00%
2024/01/03	7	46.32	8	46.54	46.65	-1	65,226	0.00%
2024/01/02	14	45.28	7	45.14	45.15	7	65,954	0.01%
2023/12/29	12	45.53	12.3	45.62	45.60	-0.3	66,789	0.00%
2023/12/28	11.5	46.09	17	46.06	45.65	-5.5	67,321	-0.01%
2023/12/27	20.2	46.51	5	46.71	46.35	15.2	67,758	0.02%
2023/12/26	5	45.98	5	45.95	45.85	0	68,886	0.00%
2023/12/25	35	45.91	0	0.00	45.60	35	70,021	0.05%
2023/12/22	9.5	46.32	2	46.40	46.05	7.5	70,595	0.01%
2023/12/21	9	46.58	9	46.71	46.40	0	71,691	0.00%
2023/12/20	78.1	47.43	65	47.55	47.45	13.1	72,703	0.02%
2023/12/19	69	46.81	17	46.60	46.90	52	73,667	0.07%
2023/12/18	30.6	46.37	23	46.45	46.20	7.6	74,138	0.01%
2023/12/15	267.8	50.46	174	49.19	47.50	93.8	74,603	0.13%	大買/大賣/
2023/12/14	41.2	51.10	226.4	51.66	52.00	-185.2	72,209	-0.26%	大賣/鉅額交易
2023/12/13	37	46.14	37	46.78	47.35	0	71,735	0.00%
2023/12/12	44	45.97	40	45.96	45.35	4	73,351	0.01%
2023/12/11	15	45.64	19	45.44	46.00	-4	74,654	-0.01%
2023/12/08	58	45.02	55	44.95	44.85	3	75,374	0.00%
2023/12/07	30	45.62	173.1	45.38	44.90	-143.1	76,947	-0.19%	大賣/鉅額交易
2023/12/06	40.5	46.10	156	46.15	45.80	-115.5	79,140	-0.15%	大賣/鉅額交易
2023/12/05	49.3	46.04	37	45.97	45.85	12.3	80,470	0.02%
2023/12/04	44	48.27	32	48.36	47.40	12	81,221	0.01%
2023/12/01	116	48.45	61.2	48.94	48.30	54.8	83,022	0.07%	大買/
2023/11/30	11	48.32	15	48.26	48.50	-4	84,404	0.00%
2023/11/29	75.2	48.34	58	48.07	48.00	17.2	85,866	0.02%
2023/11/28	39	47.36	39.1	47.76	48.40	-0.1	89,205	0.00%
2023/11/27	6	46.65	19	46.69	46.10	-13	90,643	-0.01%
2023/11/24	88.3	47.81	102	47.61	47.00	-13.7	93,327	-0.01%	大賣/
2023/11/22	88	50.46	109.1	50.57	50.30	-21.1	96,878	-0.02%	大賣/
2023/11/21	165	50.28	81.1	49.75	49.35	83.9	98,689	0.09%	大買/
2023/11/20	292	49.71	120.3	50.02	49.60	171.7	102,740	0.17%	大買/大賣/鉅額交易
2023/11/17	71	48.85	76.8	49.07	49.00	-5.8	103,925	-0.01%
2023/11/16	94.2	47.98	135.6	48.05	48.50	-41.4	105,989	-0.04%	大賣/
2023/11/15	60.6	48.07	93.5	47.93	48.15	-33	107,828	-0.03%
2023/11/14	70.1	46.11	76	45.94	45.70	-6	109,022	-0.01%
2023/11/13	120	44.98	138	45.04	45.40	-18	109,394	-0.02%	大買/大賣/
2023/11/10	146.1	45.20	177.1	45.07	45.10	-31	109,625	-0.03%	大買/大賣/
2023/11/09	279.2	45.81	239	44.84	44.15	40.2	109,470	0.04%	大買/大賣/
2023/11/08	204.6	49.84	85.1	49.31	49.00	119.6	108,731	0.11%	大買/鉅額交易
2023/11/07	58	53.37	44.8	53.99	52.80	13.3	107,853	0.01%
2023/11/06	143.2	52.21	116	52.02	53.70	27.2	107,781	0.03%	大買/大賣/
2023/11/03	265.3	55.66	159	55.76	52.30	106.3	106,883	0.10%	大買/大賣/鉅額交易
2023/11/02	21.1	55.56	53.2	56.65	58.10	-32.1	103,784	-0.03%
2023/11/01	23.1	50.37	62.8	51.65	53.40	-39.7	103,252	-0.04%
2023/10/31	44	50.90	8	51.36	49.80	36	103,057	0.03%
2023/10/30	8.5	51.30	24	51.25	51.60	-15.5	103,103	-0.02%
2023/10/27	37	51.18	23	50.35	50.00	14	103,762	0.01%
2023/10/26	6	52.27	7	51.79	51.70	-1	103,820	0.00%
2023/10/25	19	52.85	26	53.50	53.00	-7	103,793	-0.01%
2023/10/24	46	51.95	37.1	51.68	51.90	8.9	103,586	0.01%
2023/10/23	16	54.01	14.6	54.15	54.00	1.5	103,079	0.00%
2023/10/20	55	53.68	43	53.50	53.70	12	102,750	0.01%
2023/10/19	46	51.14	19.6	49.14	53.40	26.4	102,321	0.03%
2023/10/18	73	51.40	57.5	50.22	49.50	15.5	101,714	0.02%
2023/10/17	323.2	52.17	313.9	53.33	54.10	9.4	100,798	0.01%	大買/大賣/
2023/10/16	238.3	48.41	183.1	48.61	49.95	55.2	96,026	0.06%	大買/大賣/
2023/10/13	284.8	45.46	293.1	46.33	47.70	-8.3	92,963	-0.01%	大買/大賣/
2023/10/12	122	43.33	188.4	44.03	44.95	-66.4	87,730	-0.08%	大買/大賣/
2023/10/11	54	39.24	178.9	39.99	40.90	-124.9	84,240	-0.15%	大賣/鉅額交易
2023/10/06	93.1	37.69	75	37.90	37.20	18.1	82,489	0.02%
2023/10/05	97	37.82	117.2	37.85	37.95	-20.1	81,453	-0.02%	大賣/
2023/10/04	25	36.90	48.1	36.74	37.35	-23.1	80,502	-0.03%
2023/10/03	30.5	36.47	32	36.49	36.40	-1.5	79,845	0.00%
2023/10/02	117.2	37.54	52	37.28	36.50	65.2	79,262	0.08%	大買/
2023/09/28	86.2	38.25	99.2	38.18	37.75	-13	77,939	-0.02%
2023/09/27	71.5	37.53	108.2	37.64	38.00	-36.7	76,725	-0.05%	大賣/
2023/09/26	94	37.89	92.1	37.95	37.35	1.9	75,989	0.00%
2023/09/25	86	37.68	77.5	37.81	37.70	8.5	74,687	0.01%
2023/09/22	109	36.35	138.3	37.15	37.55	-29.3	73,425	-0.04%	大買/大賣/
2023/09/21	55	36.76	39	36.68	36.60	16	72,061	0.02%
2023/09/20	92	36.71	79	36.95	36.70	13	71,159	0.02%
2023/09/19	85	36.55	111.2	36.92	37.20	-26.2	70,097	-0.04%	大賣/
2023/09/18	224.2	37.39	83.5	37.30	36.05	140.7	68,715	0.20%	大買/鉅額交易
2023/09/15	124	38.46	577	38.37	38.90	-453	66,004	-0.69%	大買/大賣/鉅額交易
2023/09/14	67.5	37.03	147.2	37.11	37.55	-79.7	63,884	-0.12%	大賣/
2023/09/13	60	35.48	63.7	35.40	36.10	-3.7	62,170	-0.01%
2023/09/12	109.1	35.74	123.1	35.23	34.85	-14	61,057	-0.02%	大買/大賣/
2023/09/11	109.1	37.71	67.8	37.46	36.40	41.3	59,194	0.07%	大買/
2023/09/08	519	37.43	52.7	37.20	37.80	466.3	56,743	0.82%	大買/鉅額交易
2023/09/07	64	36.70	486.1	36.58	37.20	-422.1	55,150	-0.77%	大賣/鉅額交易
2023/09/06	103.1	37.24	172.1	37.13	36.45	-69.1	53,971	-0.13%	大買/大賣/
2023/09/05	135.5	36.32	62.6	35.83	36.60	72.9	51,580	0.14%	大買/
2023/09/04	124.7	36.34	46.4	36.21	35.85	78.4	49,640	0.16%	大買/
2023/09/01	184	37.58	203.2	37.72	37.80	-19.1	47,580	-0.04%	大買/大賣/
2023/08/31	60	34.94	60.2	35.01	35.50	-0.1	43,695	0.00%
2023/08/30	173.1	33.88	149.1	34.03	34.45	24	41,668	0.06%	大買/大賣/
2023/08/29	250.5	34.09	160.2	34.83	33.60	90.3	38,568	0.23%	大買/大賣/
2023/08/28	240	33.92	234.8	33.44	33.45	5.2	34,809	0.02%	大買/大賣/
2023/08/25	165.3	33.74	87.8	34.13	33.70	77.5	33,163	0.23%	大買/
2023/08/24	206.4	34.52	162.4	34.49	34.30	44	30,072	0.15%	大買/大賣/
2023/08/23	51	31.49	159.4	32.07	33.00	-108.4	25,165	-0.43%	大賣/鉅額交易
2023/08/22	190.9	30.21	109.2	30.19	30.00	81.7	22,764	0.36%	大買/大賣/
2023/08/21	31	28.06	177	28.07	29.00	-145.9	19,741	-0.74%	大賣/鉅額交易
2023/08/18	138.3	27.21	73.2	27.24	26.40	65.1	16,996	0.38%	大買/
2023/08/17	28	25.62	75.5	26.06	26.40	-47.5	13,919	-0.34%
2023/08/16	23.3	24.41	10.5	24.28	24.00	12.8	12,651	0.10%
2023/08/15	58	25.76	37.5	25.81	25.70	20.5	11,336	0.18%
2023/08/14	56.2	24.76	55.2	25.06	25.75	1	9,722	0.01%
2023/08/11	14	23.22	66.8	23.81	24.00	-52.8	7,896	-0.67%
2023/08/10	22	22.92	22.4	23.25	23.25	-0.4	6,754	-0.01%
2023/08/09	61.1	21.68	47.4	21.77	22.45	13.7	5,538	0.25%
2023/08/08	7.1	20.56	21.4	20.80	21.30	-14.3	4,467	-0.32%
2023/08/07	0.1	19.50	3	19.05	19.50	-2.9	3,922	-0.07%
2023/08/04	6	18.88	4	19.45	19.35	2	3,829	0.05%
2023/08/02	27.7	19.93	7	19.87	19.50	20.7	3,726	0.56%
2023/08/01	64.1	20.53	32.8	20.55	20.40	31.3	3,400	0.92%
2023/07/31	3	19.83	22.3	20.11	20.20	-19.3	2,502	-0.77%
2023/07/28	20.2	18.11	2.1	18.61	18.40	18.1	2,135	0.85%
2023/07/27	20.1	17.76	8.3	18.08	17.95	11.8	1,965	0.60%
2023/07/26	1.5	17.15	0	0.00	17.10	1.5	1,877	0.08%
2023/07/25	0	0.00	1.2	17.10	17.05	-1.2	1,870	-0.06%
2023/07/24	21.6	16.91	0	0.00	16.80	21.6	1,855	1.16%
2023/07/21	0	0.00	90	17.00	17.10	-90	1,838	-4.89%
2023/07/20	0.1	17.35	1	17.20	17.25	-0.9	1,839	-0.05%
2023/07/19	19	17.84	0	0.00	17.65	19	1,814	1.05%
2023/07/18	42	18.61	3	18.50	18.00	39	1,774	2.20%
2023/07/17	20	17.05	0	0.00	18.40	20	1,632	1.23%
2023/07/14	3.2	16.66	0	0.00	16.75	3.2	1,578	0.20%
2023/07/13	0	0.00	4	16.85	16.70	-4	1,575	-0.25%
2023/07/12	1	16.90	0	0.00	16.90	1	1,568	0.06%
2023/07/11	1.1	17.06	0	0.00	17.10	1.1	1,545	0.07%
2023/07/10	0.1	17.30	0	0.00	17.30	0.1	1,534	0.00%
2023/07/07	2.6	17.53	1	17.45	17.55	1.6	1,529	0.10%
2023/07/06	92	18.70	6.2	18.68	18.55	85.8	1,457	5.89%
2023/07/05	4	18.88	2.3	18.84	18.85	1.7	1,370	0.12%
2023/07/04	6	18.55	1	18.55	18.55	5	1,278	0.39%
2023/06/30	1.3	18.16	6	18.23	18.25	-4.7	1,224	-0.38%
2023/06/27	0	0.00	25	18.15	18.00	-25	1,227	-2.04%
2023/06/21	0	0.00	6	18.45	18.50	-6	1,212	-0.49%
2023/06/20	0	0.00	4.1	18.29	18.25	-4.1	1,181	-0.35%
2023/06/19	0	0.00	10	18.35	18.35	-10	1,202	-0.83%
2023/06/16	10.1	18.25	0	0.00	18.35	10.1	1,212	0.83%
2023/06/15	10	18.21	0.1	18.20	18.25	9.9	1,202	0.82%
2023/06/14	1.1	18.35	0.4	18.26	18.30	0.7	1,220	0.06%
2023/06/13	0	0.00	0.2	17.90	17.85	-0.2	1,152	-0.02%
2023/06/12	2	17.90	0	0.00	17.80	2	1,153	0.17%
2023/06/09	5	17.90	4	17.88	17.85	1	1,153	0.09%
2023/06/08	3	17.87	0	0.00	17.80	3	1,167	0.26%
2023/06/07	2	17.98	0	0.00	17.90	2	1,197	0.17%
2023/06/06	1	17.90	0	0.00	17.90	1	1,240	0.08%
2023/06/05	0	0.00	2	18.10	17.95	-2	1,276	-0.16%
2023/06/01	4	17.70	0.4	17.70	17.70	3.6	1,319	0.27%
2023/05/31	0.2	17.75	0	0.00	17.65	0.2	1,395	0.01%
2023/05/30	0	0.00	10	17.70	17.70	-10	1,412	-0.71%
2023/05/29	10	18.00	0.3	17.78	17.75	9.7	1,434	0.68%
2023/05/18	4	17.65	0	0.00	17.65	4	1,697	0.24%
2023/05/17	2	17.35	3	17.45	17.45	-1	1,690	-0.06%
2023/05/16	0	0.00	10	17.28	17.35	-10	1,689	-0.59%
2023/05/15	0.1	17.10	0	0.00	17.10	0.1	1,695	0.00%
2023/05/11	0.1	17.25	0	0.00	17.05	0.1	1,748	0.01%
2023/05/05	0.1	17.35	0	0.00	17.35	0.1	1,895	0.00%
2023/05/04	0.2	17.50	0	0.00	17.45	0.2	2,097	0.01%
2023/05/03	3	17.55	0.1	17.50	17.50	2.9	2,119	0.14%
2023/05/02	0.4	17.55	0	0.00	17.60	0.4	2,143	0.02%
2023/04/28	0	0.00	1	17.45	17.50	-1	2,180	-0.05%
2023/04/26	0.2	17.28	0	0.00	17.35	0.2	2,180	0.01%
2023/04/25	0	0.00	71.1	17.26	17.25	-71.1	2,183	-3.26%
2023/04/24	1	17.70	0	0.00	17.70	1	2,173	0.05%
2023/04/21	5	17.73	0	0.00	17.65	5	2,174	0.23%
2023/04/20	5.2	18.00	5	17.95	17.90	0.2	2,181	0.01%
2023/04/19	3.1	18.15	0	0.00	18.05	3.1	2,202	0.14%
2023/04/14	2.1	18.70	0	0.00	18.60	2.1	2,173	0.09%
2023/04/13	3	18.82	4	18.84	18.75	-1	2,174	-0.05%
2023/04/12	0	0.00	1	18.95	18.95	-1	2,181	-0.05%
2023/04/11	1	18.70	2	18.70	18.70	-1	2,193	-0.05%
2023/04/10	70	18.95	0	0.00	18.75	70	2,272	3.08%
2023/04/07	0	0.00	5	18.85	18.80	-5	2,382	-0.21%
2023/04/06	0	0.00	3.2	18.70	18.70	-3.2	2,377	-0.13%
2023/03/31	0	0.00	2	18.80	18.80	-2	2,378	-0.08%
2023/03/30	0	0.00	70	18.70	18.65	-70	2,381	-2.94%
2023/03/28	1	18.75	0	0.00	18.60	1	2,393	0.04%
2023/03/24	0	0.00	1.3	18.94	18.90	-1.3	2,411	-0.05%
2023/03/23	1	18.75	0	0.00	18.85	1	2,404	0.04%
2023/03/22	0	0.00	7	18.90	18.90	-7	2,514	-0.28%
2023/03/21	3	18.90	1	18.95	18.90	2	2,501	0.08%
2023/03/20	0.1	18.70	4	18.70	18.75	-4	2,493	-0.16%
2023/03/17	3	18.57	1.3	18.73	18.75	1.7	2,500	0.07%
2023/03/16	0.3	18.12	2	18.10	18.10	-1.7	2,482	-0.07%
2023/03/15	1	18.50	5	18.60	18.40	-4	2,485	-0.16%
2023/03/14	1	18.45	0	0.00	18.30	1	2,503	0.04%
2023/03/13	0.1	18.55	3	18.35	18.45	-2.9	2,523	-0.11%
2023/03/10	10	18.50	2	18.75	18.55	8	2,519	0.32%
2023/03/09	3	19.05	0	0.00	18.90	3	2,567	0.12%
2023/03/08	3	18.80	1	18.85	18.90	2	2,646	0.08%
2023/03/07	2	18.78	0	0.00	18.80	2	2,610	0.08%
2023/03/03	71	18.81	1	18.80	18.70	70	2,542	2.75%
2023/03/02	0	0.00	2	18.45	18.50	-2	2,473	-0.08%
2023/03/01	0	0.00	4	18.35	18.40	-4	2,456	-0.16%
2023/02/24	36	18.59	6	18.45	18.45	30	2,439	1.23%
2023/02/23	9	18.61	127.3	18.21	18.80	-118.3	2,341	-5.05%	大賣/鉅額交易
2023/02/21	4	18.15	0.1	18.10	18.10	3.9	2,206	0.18%
2023/02/20	3	18.17	0.3	18.04	18.15	2.7	2,224	0.12%
2023/02/17	3	17.90	2	17.78	17.90	1	2,257	0.04%
2023/02/14	7	17.79	0	0.00	17.80	7	2,387	0.29%
2023/02/13	2.2	17.54	2	17.60	17.55	0.2	2,472	0.01%
2023/02/10	2.1	17.70	0	0.00	17.60	2.1	2,507	0.08%
2023/02/09	4	17.98	0	0.00	17.95	4	2,568	0.16%
2023/02/06	0.3	17.95	0	0.00	17.85	0.3	2,516	0.01%
2023/02/03	2	18.08	1	18.10	18.10	1	2,512	0.04%
2023/02/02	7	18.19	5.9	18.25	18.45	1.1	2,443	0.05%
2023/02/01	0.2	17.30	0	0.00	17.35	0.2	2,258	0.01%
2023/01/31	0.5	17.20	2	17.25	17.30	-1.5	2,247	-0.07%
2023/01/30	1	17.05	2.5	17.13	17.15	-1.5	2,226	-0.07%
2023/01/17	0	0.00	1	16.65	16.70	-1	2,192	-0.05%
2023/01/16	10.4	16.54	10	16.46	16.60	0.4	2,206	0.02%
2023/01/13	1.3	16.52	0	0.00	16.50	1.3	2,209	0.06%
2023/01/12	2	16.68	0	0.00	16.65	2	2,216	0.09%
2023/01/11	0	0.00	1	16.90	16.90	-1	2,217	-0.05%
2023/01/10	2	17.00	1	16.95	16.90	1	2,230	0.04%
2023/01/09	5	16.90	2.3	16.98	16.85	2.7	2,240	0.12%
2023/01/04	129	16.57	5	16.60	16.60	124	2,282	5.43%	大買/鉅額交易
2023/01/03	2	16.23	2	16.25	16.20	0	2,273	0.00%
2022/12/30	3	16.45	0	0.00	16.25	3	2,272	0.13%
2022/12/29	3.3	16.35	3	16.30	16.25	0.3	2,268	0.01%
2022/12/28	4	16.65	3.3	16.80	16.60	0.7	2,261	0.03%
2022/12/27	0	0.00	8	16.65	16.80	-8	2,197	-0.36%
2022/12/20	22.3	15.89	0	0.00	15.70	22.3	2,155	1.03%
2022/12/19	6	16.34	0	0.00	16.10	6	2,157	0.28%
2022/12/14	3	17.15	1	17.30	17.05	2	2,130	0.09%
2022/12/12	1	16.55	0	0.00	16.45	1	2,012	0.05%
2022/12/08	1	16.45	0	0.00	16.45	1	2,037	0.05%
2022/12/07	0.3	16.85	0	0.00	16.70	0.3	2,019	0.01%
2022/12/06	2.3	17.05	2	17.10	16.95	0.3	2,003	0.01%
2022/12/05	3	17.60	0	0.00	17.55	3	1,984	0.15%
2022/12/02	0	0.00	6	17.70	17.80	-6	1,973	-0.30%
2022/12/01	4.2	17.70	4.1	17.83	17.65	0.1	1,981	0.01%
2022/11/30	7	17.71	3	17.73	17.85	4	1,926	0.21%
2022/11/29	1	16.80	0	0.00	16.90	1	1,819	0.05%
2022/11/25	0	0.00	0.1	16.90	16.90	-0.1	1,846	-0.01%
2022/11/24	0	0.00	13	16.96	17.00	-13	1,848	-0.70%
2022/11/18	1	16.90	7	17.05	16.85	-6	1,908	-0.31%
2022/11/17	2.1	17.00	0	0.00	17.10	2.1	2,012	0.10%
2022/11/16	4.9	17.04	0	0.00	16.95	4.9	2,135	0.23%
2022/11/15	1	17.10	8.1	17.10	17.15	-7.1	2,192	-0.32%
2022/11/11	8.2	16.91	0.2	17.08	16.65	8	2,209	0.36%
2022/11/10	0	0.00	0.1	16.55	16.50	-0.1	2,179	0.00%
2022/11/09	3	16.50	1	16.35	16.40	2	2,258	0.09%
2022/11/08	0.1	16.20	0	0.00	16.05	0.1	2,340	0.00%
2022/11/07	16.6	16.06	20.4	16.03	16.25	-3.8	2,359	-0.16%
2022/11/04	10	15.50	10	15.50	15.75	0	2,371	0.00%
2022/11/02	0	0.00	1.2	15.62	15.55	-1.2	2,456	-0.05%
2022/11/01	0	0.00	0	15.60	15.50	0	2,446	0.00%
2022/10/28	0	0.00	1	15.15	14.95	-1	2,460	-0.04%
2022/10/27	0	0.00	1	15.10	15.20	-1	2,455	-0.04%
2022/10/25	1.5	15.15	2.4	15.14	15.05	-0.9	2,467	-0.04%
2022/10/24	0	0.00	0.2	15.55	15.20	-0.2	2,475	-0.01%
2022/10/21	0.1	15.15	0	0.00	15.05	0.1	2,479	0.00%
2022/10/20	0.3	15.27	0	0.00	15.20	0.3	2,493	0.01%
2022/10/19	0.1	15.60	0	0.00	15.55	0.1	2,502	0.00%
2022/10/17	0.2	15.05	0.2	15.40	15.45	0	2,509	0.00%
2022/10/14	0.2	15.45	1	15.60	15.55	-0.8	2,555	-0.03%
2022/10/13	1.3	15.78	25	14.87	14.85	-23.7	2,557	-0.93%
2022/10/12	0.2	16.05	0	0.00	15.70	0.2	2,536	0.01%
2022/10/11	1	16.50	0	0.00	16.15	1	2,555	0.04%
2022/10/07	0	0.00	1	17.35	17.10	-1	2,569	-0.04%
2022/10/06	0	0.00	1	17.30	17.35	-1	2,584	-0.04%
2022/10/05	2.3	17.62	0	17.30	17.35	2.3	2,606	0.09%
2022/10/04	0	0.00	3.1	17.24	17.20	-3.1	2,616	-0.12%
2022/10/03	0.1	16.80	1	16.65	16.65	-0.9	2,608	-0.04%
2022/09/30	0.1	16.50	0.2	16.50	16.80	-0.1	2,643	0.00%
2022/09/29	2.1	16.90	5	16.70	16.80	-2.9	2,669	-0.11%
2022/09/28	12	17.00	7.4	16.96	16.60	4.6	2,681	0.17%
2022/09/26	5	17.72	0	0.00	17.70	5	2,700	0.19%
2022/09/23	0.2	18.30	0	0.00	18.30	0.2	2,734	0.01%
2022/09/21	0	0.00	2	18.50	18.40	-2	2,787	-0.07%
2022/09/19	0	0.00	1	18.65	18.65	-1	2,821	-0.04%
2022/09/15	1	19.40	0	0.00	19.35	1	2,863	0.03%
2022/09/13	2.1	19.06	0	0.00	19.00	2.1	2,875	0.07%
2022/09/12	0.2	19.15	0	0.00	19.00	0.2	2,923	0.01%
2022/09/07	0.7	18.60	0	0.00	18.45	0.7	2,957	0.02%
2022/09/06	0	0.00	1	19.45	18.85	-1	2,947	-0.03%
2022/09/05	2	19.35	0	0.00	19.30	2	2,946	0.07%
2022/09/01	0.8	20.15	1	20.15	20.10	-0.2	2,954	-0.01%
2022/08/31	0	0.00	5	20.10	20.15	-5	2,949	-0.17%
2022/08/30	0.1	20.20	0	0.00	20.25	0.1	2,952	0.00%
2022/08/29	4	20.00	0	0.00	20.00	4	2,947	0.14%
2022/08/26	0	0.00	2	20.73	20.65	-2	2,951	-0.07%
2022/08/25	0	0.00	5.1	20.57	20.55	-5.1	2,941	-0.17%
2022/08/24	8.3	20.66	0	0.00	20.45	8.3	2,934	0.28%
2022/08/23	10	23.55	3	23.85	23.70	7	2,825	0.25%
2022/08/22	0.6	23.84	1	23.90	23.90	-0.4	2,700	-0.01%
2022/08/19	20	23.55	0.1	23.65	23.70	19.9	2,623	0.76%
2022/08/18	4	23.48	1	23.45	23.50	3	2,578	0.12%
2022/08/17	0	0.00	1.3	23.19	23.35	-1.3	2,544	-0.05%
2022/08/16	2	22.83	0.1	23.15	23.05	1.9	2,493	0.08%
2022/08/15	0	0.00	2.3	22.79	22.95	-2.3	2,403	-0.10%
2022/08/12	1	21.55	0	0.00	21.80	1	2,242	0.04%
2022/08/11	3.6	21.32	2.1	21.38	21.20	1.5	2,207	0.07%
2022/08/10	21	20.03	3.1	20.22	20.80	17.9	2,152	0.83%
2022/08/08	1	19.85	0	0.00	19.90	1	2,104	0.05%
2022/08/03	0	0.00	1	19.70	19.35	-1	2,125	-0.05%
2022/07/29	1	19.85	0	0.00	19.80	1	2,147	0.05%
2022/07/28	24	19.95	24	19.50	19.40	0	2,167	0.00%
2022/07/26	15	19.85	15	19.45	19.45	0	2,161	0.00%
2022/07/25	1	20.05	0.2	20.00	20.00	0.8	2,177	0.04%
2022/07/22	1	20.10	0	0.00	20.10	1	2,339	0.04%
2022/07/20	0	0.00	2	19.75	19.75	-2	2,325	-0.09%
2022/07/18	21.1	19.36	22.2	19.70	19.70	-1.1	2,354	-0.05%
2022/07/15	1	19.25	0	0.00	19.20	1	2,321	0.04%
2022/07/14	0.2	19.00	0	0.00	18.90	0.2	2,305	0.01%
2022/07/13	20	18.55	20	18.75	18.75	0	2,289	0.00%
2022/07/12	3	18.00	1.1	18.06	17.90	1.9	2,284	0.08%
2022/07/06	2	17.95	0	0.00	18.00	2	2,235	0.09%
2022/07/04	0.1	18.15	0	0.00	18.00	0.1	2,235	0.00%
2022/07/01	1.1	18.98	0	0.00	18.30	1.1	2,228	0.05%
2022/06/30	1.2	19.52	0	0.00	19.20	1.2	2,182	0.05%
2022/06/29	1	20.20	0	0.00	20.15	1	2,141	0.05%
2022/06/28	2	20.30	0	0.00	20.40	2	2,147	0.09%
2022/06/27	0.2	20.90	0	0.00	20.85	0.2	2,160	0.01%
2022/06/24	1	20.30	2	20.25	20.30	-1	2,159	-0.05%
2022/06/23	1.1	20.48	0	0.00	20.45	1.1	2,159	0.05%
2022/06/22	0	0.00	10	21.10	21.15	-10	2,131	-0.47%
2022/06/21	0.1	21.80	0	0.00	21.90	0.1	2,141	0.00%
2022/06/20	0	0.00	1	21.05	21.10	-1	2,186	-0.05%
2022/06/17	1.2	22.13	3	21.95	21.85	-1.8	2,188	-0.08%
2022/06/16	0	0.00	2	22.40	22.40	-2	2,273	-0.09%
2022/06/15	1	22.80	0	0.00	22.80	1	2,310	0.04%
2022/06/14	2	22.50	0	0.00	22.75	2	2,381	0.08%
2022/06/13	0.3	23.10	1.2	23.12	22.95	-0.9	2,416	-0.04%
2022/06/10	0	0.00	2	23.60	23.55	-2	2,457	-0.08%
2022/06/08	0	0.00	0.1	23.45	23.45	-0.1	2,771	0.00%
2022/06/07	1	23.40	1	23.40	23.40	0	2,795	0.00%
2022/06/06	2	23.55	1	23.60	23.50	1	2,853	0.04%
2022/06/02	2.3	23.30	0	0.00	23.30	2.3	2,901	0.08%
2022/05/27	1	22.85	0	0.00	22.85	1	3,005	0.03%
2022/05/20	1	23.40	0.3	23.55	23.35	0.7	3,205	0.02%
2022/05/19	1	23.00	0	0.00	23.45	1	3,219	0.03%
2022/05/18	2	23.33	2.2	23.39	23.40	-0.2	3,233	-0.01%
2022/05/12	0	0.00	0.2	22.50	21.95	-0.2	3,316	0.00%
2022/05/11	1	22.55	2	22.85	22.55	-1	3,308	-0.03%
2022/05/10	0	22.60	14	22.32	22.65	-14	3,336	-0.42%
2022/05/09	0.2	22.42	0	0.00	22.25	0.2	3,398	0.00%
2022/05/06	0.1	22.60	1	22.50	22.90	-0.9	3,453	-0.03%
2022/05/05	0.1	22.90	0.2	23.10	22.95	-0.2	3,498	0.00%
2022/05/03	1.1	22.26	1	22.25	22.20	0.1	3,606	0.00%
2022/04/29	1	23.00	1	22.70	22.40	0	3,637	0.00%
2022/04/28	0	0.00	9.1	23.05	22.45	-9.1	3,647	-0.25%
2022/04/27	0.3	21.55	0	0.00	21.65	0.3	3,490	0.01%
2022/04/26	0	0.00	0.5	22.15	22.00	-0.5	3,466	-0.01%
2022/04/25	1.4	22.16	0	0.00	22.05	1.4	3,516	0.04%
2022/04/20	0	0.00	0.2	23.40	23.50	-0.2	3,669	0.00%
2022/04/19	0	0.00	4	23.25	23.25	-4	3,702	-0.11%
2022/04/15	5	23.31	0	0.00	23.25	5	3,809	0.13%
2022/04/12	1	22.90	1	23.10	22.90	0	4,020	0.00%
2022/04/11	1	22.95	0	0.00	22.90	1	4,088	0.02%
2022/04/08	1	23.45	0	0.00	23.60	1	4,183	0.02%
2022/04/07	4.3	23.65	0	0.00	23.35	4.3	4,381	0.10%
2022/04/06	0	0.00	1	23.90	23.95	-1	4,413	-0.02%
2022/03/29	0	0.00	3	24.23	24.30	-3	4,707	-0.06%
2022/03/25	0.1	24.20	0	0.00	24.10	0.1	4,776	0.00%
2022/03/24	1.1	24.05	0.8	24.30	24.30	0.3	4,797	0.01%
2022/03/23	1	24.55	0	0.00	24.35	1	4,820	0.02%
2022/03/22	1.1	24.28	0	0.00	24.35	1.1	4,868	0.02%
2022/03/21	1	24.10	2.4	24.30	24.15	-1.4	4,892	-0.03%
2022/03/18	0	0.00	26	23.91	24.05	-26	4,873	-0.53%
2022/03/17	2	23.95	3.2	23.97	23.90	-1.2	4,886	-0.02%
2022/03/16	0	0.00	1	23.50	23.60	-1	4,945	-0.02%
2022/03/15	4.7	23.55	0.6	23.35	23.35	4.1	5,048	0.08%
2022/03/14	10	23.87	11.2	24.02	24.00	-1.2	5,213	-0.02%
2022/03/11	3	23.30	18.8	22.94	23.40	-15.8	5,234	-0.30%
2022/03/10	1	22.60	0.3	22.50	22.55	0.8	5,241	0.01%
2022/03/09	0	0.00	0.3	22.00	22.10	-0.3	5,490	-0.01%
2022/03/08	7.7	21.86	0.1	21.30	21.30	7.6	6,100	0.13%
2022/03/07	2.3	22.19	0	0.00	22.20	2.3	6,536	0.04%
2022/03/04	0	0.00	3	23.15	23.00	-3	6,816	-0.04%
2022/03/03	10	23.51	8	23.31	23.30	2	6,976	0.03%
2022/03/01	0	0.00	2.8	22.75	23.10	-2.8	7,282	-0.04%
2022/02/25	0	22.15	4	22.48	22.15	-4	7,324	-0.05%
2022/02/24	6.7	22.16	3	22.02	21.95	3.7	7,603	0.05%
2022/02/23	0.3	22.85	17	22.82	22.90	-16.7	7,994	-0.21%
2022/02/22	1.2	22.80	5	22.75	22.75	-3.8	9,730	-0.04%
2022/02/21	4	23.25	0	23.20	23.25	4	9,920	0.04%
2022/02/18	16	23.08	0	0.00	23.20	16	10,370	0.15%
2022/02/17	0	0.00	5.1	23.48	23.30	-5.1	10,630	-0.05%
2022/02/15	2	23.00	8	23.25	22.95	-6	11,058	-0.05%
2022/02/14	1.7	22.90	3	22.80	22.80	-1.3	11,312	-0.01%
2022/02/11	0.1	23.75	2	23.55	23.80	-1.9	11,390	-0.02%
2022/02/10	10	24.10	9.2	23.85	23.85	0.8	11,848	0.01%
2022/02/09	0.1	23.90	0.3	23.95	23.95	-0.2	12,061	0.00%
2022/02/08	3	23.10	0.3	23.15	23.35	2.7	12,303	0.02%
2022/02/07	5.2	22.40	1	22.35	22.80	4.2	12,341	0.03%
2022/01/26	1.3	22.32	2	22.40	22.35	-0.7	12,459	-0.01%
2022/01/24	1.4	23.19	27	23.16	23.20	-25.6	12,900	-0.20%
2022/01/21	3.3	23.83	12	23.73	23.75	-8.7	12,988	-0.07%
2022/01/20	5	24.15	3	24.18	24.30	2	13,139	0.02%
2022/01/19	5	24.15	2	24.15	24.15	3	13,346	0.02%
2022/01/18	1	24.85	11	24.68	24.50	-10	13,490	-0.07%
2022/01/17	6	24.55	12.3	24.55	24.70	-6.3	13,597	-0.05%
2022/01/14	3	24.02	2.2	24.19	24.05	0.8	13,645	0.01%
2022/01/13	4	24.23	18	24.21	24.35	-14	13,738	-0.10%
2022/01/12	1.3	23.97	10	23.90	23.90	-8.7	13,806	-0.06%
2022/01/11	3.4	23.97	1	24.00	23.85	2.4	13,874	0.02%
2022/01/10	11.1	24.26	8	24.32	24.20	3.1	13,892	0.02%
2022/01/07	11.4	24.60	13	24.51	24.45	-1.6	14,101	-0.01%
2022/01/06	1	24.90	0.3	25.00	24.90	0.8	14,100	0.01%
2022/01/05	16.4	25.52	19	25.21	25.20	-2.6	14,173	-0.02%
2022/01/04	3	25.37	7.5	25.43	25.30	-4.5	14,227	-0.03%
2022/01/03	34.3	26.18	9	26.06	25.75	25.3	14,271	0.18%
2021/12/30	7	26.22	62.3	26.13	26.30	-55.3	14,351	-0.39%
2021/12/29	4	25.91	18	25.96	25.90	-14	14,346	-0.10%
2021/12/28	32.5	26.02	6.1	25.89	25.80	26.4	14,537	0.18%
2021/12/27	1	25.75	30	25.63	25.80	-29	14,593	-0.20%
2021/12/24	30.3	25.60	18.3	25.71	25.50	12	14,676	0.08%
2021/12/23	17	25.54	17	25.51	25.50	0	14,750	0.00%
2021/12/22	15	25.44	15	25.63	25.25	0	14,909	0.00%
2021/12/21	21.1	25.29	16	25.47	25.20	5.1	14,934	0.03%
2021/12/20	26.4	25.12	10	25.40	25.10	16.4	14,974	0.11%
2021/12/17	7	25.26	0	0.00	25.20	7	15,111	0.05%
2021/12/16	1.2	25.55	2	25.80	25.60	-0.8	15,187	-0.01%
2021/12/15	11	25.56	11.3	25.45	25.55	-0.3	15,263	0.00%
2021/12/14	7.4	25.36	4	25.20	25.20	3.4	15,406	0.02%
2021/12/13	4	25.73	8	25.76	25.70	-4	15,642	-0.03%
2021/12/10	17.6	25.66	12	25.80	25.55	5.6	15,772	0.04%
2021/12/09	21	26.06	20	26.27	26.05	1	15,881	0.01%
2021/12/08	24.2	26.37	8	26.78	26.25	16.2	16,054	0.10%
2021/12/07	11	26.19	7	26.29	26.25	4	16,466	0.02%
2021/12/06	10	26.54	4	26.53	26.65	6	17,210	0.03%
2021/12/03	16.3	26.73	6	26.61	26.75	10.3	17,898	0.06%
2021/12/02	29	26.79	18.5	26.67	26.05	10.5	18,893	0.06%
2021/12/01	7	26.26	37.2	26.53	26.85	-30.2	21,956	-0.14%
2021/11/30	15	26.13	17	25.98	25.75	-2	23,630	-0.01%
2021/11/29	5	24.47	2	24.63	24.85	3	24,182	0.01%
2021/11/26	3.2	25.58	5.1	25.93	25.20	-1.9	24,439	-0.01%
2021/11/25	4	25.85	12	25.75	25.55	-8	24,500	-0.03%
2021/11/24	5.4	25.56	0.5	25.55	25.70	4.9	24,757	0.02%
2021/11/23	17.3	25.62	10.3	25.56	25.55	7	24,868	0.03%
2021/11/22	24.4	26.28	9.4	26.36	26.00	15	25,040	0.06%
2021/11/19	58.8	26.92	56.3	27.69	26.60	2.5	25,143	0.01%
2021/11/18	12.6	26.18	3	26.33	26.00	9.6	23,899	0.04%
2021/11/17	16.3	26.56	34.7	26.25	26.60	-18.4	24,198	-0.08%
2021/11/16	9	25.93	11	25.90	25.75	-2	23,951	-0.01%
2021/11/15	42	25.28	28	25.52	25.50	14	23,867	0.06%
2021/11/12	8	25.16	2	25.23	25.00	6	24,105	0.02%
2021/11/11	3.4	24.87	13.2	25.52	25.45	-9.8	24,211	-0.04%
2021/11/10	13	24.89	11.5	24.97	24.85	1.5	24,325	0.01%
2021/11/09	19	25.69	17.6	25.69	25.25	1.4	24,701	0.01%
2021/11/08	3	25.38	3.1	25.43	25.40	0	24,982	0.00%
2021/11/05	9	25.13	11.3	24.98	25.25	-2.3	25,683	-0.01%
2021/11/04	1.8	24.51	7.2	24.71	24.45	-5.4	26,515	-0.02%
2021/11/03	3.2	24.36	2	24.60	24.55	1.2	27,576	0.00%
2021/11/02	26.8	24.97	21.9	25.09	24.30	5	28,902	0.02%
2021/11/01	19.1	24.44	19	24.51	24.45	0.1	31,450	0.00%
2021/10/29	5.1	24.17	1	23.95	23.90	4.1	33,638	0.01%
2021/10/28	14	24.38	6	24.32	24.25	8	34,847	0.02%
2021/10/27	8.9	24.74	1	24.85	24.85	7.9	35,551	0.02%
2021/10/26	8	24.39	2.2	24.47	24.20	5.8	37,758	0.02%
2021/10/25	0.1	23.80	2.7	24.02	24.35	-2.6	38,110	-0.01%
2021/10/22	0.5	23.70	4	24.49	24.40	-3.5	38,221	-0.01%
2021/10/21	7.6	24.23	5.2	23.85	23.85	2.4	38,369	0.01%
2021/10/20	8	23.94	0.2	24.05	24.05	7.8	38,612	0.02%
2021/10/19	11	24.12	6.2	24.06	24.05	4.8	38,817	0.01%
2021/10/15	10	24.00	15	24.03	23.85	-5	39,725	-0.01%
2021/10/14	5	22.90	2	23.05	23.15	3	39,654	0.01%
2021/10/13	3.6	22.78	1	23.75	22.80	2.6	39,685	0.01%
2021/10/12	2.1	23.55	2	23.85	23.65	0.1	39,739	0.00%
2021/10/08	2	24.48	0	0.00	24.25	2	39,992	0.01%
2021/10/07	8.7	24.71	15.6	24.75	24.65	-7	40,374	-0.02%
2021/10/06	18.3	24.27	11.1	23.93	24.10	7.2	41,904	0.02%
2021/10/05	5.2	23.37	1.6	23.80	24.00	3.6	43,296	0.01%
2021/10/04	1.4	23.28	6	23.13	23.00	-4.6	43,223	-0.01%
2021/10/01	9.3	24.47	9.5	24.57	24.10	-0.2	43,315	0.00%
2021/09/30	4	25.30	2	25.35	25.30	2	43,355	0.00%
2021/09/29	10.5	24.88	3	24.85	24.90	7.5	43,544	0.02%
2021/09/28	2	26.00	2	26.25	26.05	0	44,063	0.00%
2021/09/27	1	26.85	2	26.73	26.50	-1	44,114	0.00%
2021/09/24	3	26.83	23	26.80	26.80	-20	44,145	-0.05%
2021/09/23	7	26.24	1	26.60	26.25	6	44,083	0.01%
2021/09/22	24	26.13	0	0.00	26.05	24	44,133	0.05%
2021/09/17	1.3	26.89	5	26.74	27.00	-3.8	44,073	-0.01%
2021/09/16	20	27.43	19	27.47	26.80	1	43,959	0.00%
2021/09/15	33.1	27.03	2.1	26.99	26.85	31	43,793	0.07%
2021/09/14	3.2	27.28	1	27.25	27.15	2.2	43,716	0.01%
2021/09/13	15.2	27.33	23	27.53	27.30	-7.8	43,573	-0.02%
2021/09/10	32	27.93	42	28.03	27.95	-10	43,362	-0.02%
2021/09/09	24	27.73	43.2	28.00	27.75	-19.2	42,888	-0.04%
2021/09/08	29.3	27.42	11	27.58	27.05	18.3	42,075	0.04%
2021/09/07	65.1	28.48	57	28.61	28.40	8.1	41,379	0.02%
2021/09/06	256.2	29.41	244	29.65	30.20	12.2	40,346	0.03%	大買/大賣/
2021/09/03	59	27.90	200	28.20	28.80	-141	36,730	-0.38%	大賣/鉅額交易
2021/09/02	54	27.48	19	27.54	26.20	35	34,741	0.10%
2021/09/01	19	26.28	30.3	26.41	27.05	-11.3	34,525	-0.03%
2021/08/31	24.5	25.57	14	25.64	25.70	10.5	34,291	0.03%
2021/08/30	4.3	27.65	30	27.68	27.80	-25.8	34,118	-0.08%
2021/08/27	8.2	27.08	2	27.20	27.35	6.2	33,923	0.02%
2021/08/26	21.1	27.67	21.3	27.66	27.20	-0.2	34,011	0.00%
2021/08/25	24	27.43	43	27.41	27.00	-19	33,962	-0.06%
2021/08/24	77	27.13	22	26.63	26.65	55	33,608	0.16%
2021/08/23	33	26.36	39.3	26.48	26.95	-6.3	33,387	-0.02%
2021/08/20	16	24.59	18	24.85	24.80	-2	33,119	-0.01%
2021/08/19	32	25.09	27	24.78	24.60	5	33,003	0.02%
2021/08/18	43.1	24.52	42.1	25.03	25.70	1	33,223	0.00%
2021/08/17	13.1	24.66	7.5	25.03	24.10	5.6	33,752	0.02%
2021/08/16	28.2	25.50	15	25.13	24.90	13.2	33,505	0.04%
2021/08/13	28.3	26.03	23	25.72	25.55	5.3	33,200	0.02%
2021/08/12	39	27.27	37	27.27	26.90	2	32,832	0.01%
2021/08/11	57.7	27.47	40	27.50	26.50	17.7	32,317	0.05%
2021/08/10	72	28.21	63	28.04	28.10	9	31,599	0.03%
2021/08/09	96.2	29.87	76	29.72	29.35	20.2	30,664	0.07%
2021/08/06	72	30.08	19.4	30.22	29.25	52.6	29,741	0.18%
2021/08/05	160.3	29.96	159	30.56	30.65	1.3	28,528	0.00%	大買/大賣/
2021/08/04	85.2	28.35	93.4	28.23	29.00	-8.2	26,027	-0.03%
2021/08/03	17	26.24	67.4	26.60	27.75	-50.4	23,989	-0.21%
2021/08/02	58.2	25.95	27	25.69	25.50	31.2	22,932	0.14%
2021/07/30	146.4	25.89	160.4	26.54	25.60	-14	22,352	-0.06%	大買/大賣/
2021/07/29	44.3	24.42	56.2	24.76	24.65	-11.9	20,122	-0.06%
2021/07/28	23.1	23.30	15.3	23.61	23.50	7.8	19,872	0.04%
2021/07/27	16	24.94	10.4	24.94	24.55	5.6	20,121	0.03%
2021/07/26	29	24.95	17.3	24.64	24.95	11.7	20,232	0.06%
2021/07/23	30	24.25	12	24.63	24.15	18	20,526	0.09%
2021/07/22	36	24.33	37.2	24.34	24.35	-1.2	21,128	-0.01%
2021/07/21	9	23.70	19.3	23.72	23.80	-10.3	22,342	-0.05%
2021/07/20	8.3	22.75	7	22.76	22.70	1.3	22,607	0.01%
2021/07/19	5	23.60	3	23.50	23.45	2	23,761	0.01%
2021/07/16	6	23.67	4	23.53	24.00	2	24,118	0.01%
2021/07/15	18	24.00	21	24.05	24.20	-3	24,197	-0.01%
2021/07/14	18.3	23.43	14	23.91	23.35	4.3	24,228	0.02%
2021/07/13	98.2	25.32	70.3	25.62	24.50	27.9	24,184	0.12%
2021/07/12	41	23.79	97.4	24.26	24.65	-56.4	22,801	-0.25%
2021/07/09	4	22.59	14	22.23	22.45	-10	21,461	-0.05%
2021/07/08	21	22.78	19	22.66	22.50	2	21,806	0.01%
2021/07/07	4	22.25	4	22.26	22.30	0	22,353	0.00%
2021/07/06	14.6	22.19	3	22.17	22.15	11.6	22,663	0.05%
2021/07/05	25	22.23	143.3	22.57	22.90	-118.3	22,708	-0.52%	大賣/鉅額交易
2021/07/02	2	21.55	3	21.60	21.55	-1	22,481	0.00%
2021/07/01	8	21.22	8	21.16	21.15	0	22,737	0.00%
2021/06/30	2	21.58	8.2	21.70	21.55	-6.2	23,033	-0.03%
2021/06/29	28	21.84	10	21.60	21.30	18	23,082	0.08%
2021/06/28	6	21.50	17	21.52	21.75	-11	23,092	-0.05%
2021/06/25	14	21.68	1	21.75	21.45	13	23,186	0.06%
2021/06/24	2	21.80	4.1	21.69	21.55	-2.1	23,252	-0.01%
2021/06/23	6	21.20	1	21.45	21.30	5	23,282	0.02%
2021/06/22	6	20.77	11	20.82	20.85	-5	23,386	-0.02%
2021/06/21	22.3	20.79	11	20.77	20.65	11.3	23,434	0.05%
2021/06/18	20	21.54	1	21.85	21.40	19	24,068	0.08%
2021/06/17	6	21.70	2	21.73	21.90	4	24,802	0.02%
2021/06/16	16.3	21.37	11	21.57	21.25	5.3	25,304	0.02%
2021/06/15	20	22.02	48.4	22.04	21.95	-28.4	26,279	-0.11%
2021/06/11	84	21.87	24	21.79	21.70	60	26,200	0.23%
2021/06/10	0	0.00	16	21.82	21.75	-16	26,202	-0.06%
2021/06/09	46	21.87	75.3	21.83	21.95	-29.3	26,084	-0.11%
2021/06/08	10	21.09	13	21.36	21.65	-3	25,538	-0.01%
2021/06/07	17	20.77	16	21.15	21.05	1	25,482	0.00%
2021/06/04	22	21.33	1	21.20	21.10	21	25,388	0.08%
2021/06/03	17	21.65	13.4	21.67	21.90	3.6	25,315	0.01%
2021/06/02	19	21.53	28	21.79	21.50	-9	25,091	-0.04%
2021/06/01	11	21.46	7	21.52	21.45	4	24,765	0.02%
2021/05/31	20.2	21.24	9	21.31	21.20	11.2	24,673	0.05%
2021/05/28	6	21.24	22	21.33	21.15	-16	24,555	-0.07%
2021/05/26	73.2	21.02	21	20.93	20.75	52.2	24,700	0.21%
2021/05/25	26.1	21.26	62.5	20.92	21.50	-36.4	24,384	-0.15%
2021/05/24	0	0.00	31	19.54	19.70	-31	23,592	-0.13%
2021/05/21	6	18.98	11	19.05	19.10	-5	23,619	-0.02%
2021/05/20	18	18.93	2	19.65	18.90	16	23,705	0.07%
2021/05/19	18	19.20	22.1	19.43	19.55	-4.1	23,679	-0.02%
2021/05/18	23	18.69	15	18.60	18.75	8	23,624	0.03%
2021/05/17	7	17.19	26	17.20	17.05	-19	23,690	-0.08%
2021/05/14	46	19.61	5	19.87	18.70	41	23,551	0.17%
2021/05/13	23.2	18.64	18.6	18.89	19.00	4.6	23,366	0.02%
2021/05/12	23.5	19.27	51	18.90	18.90	-27.5	23,170	-0.12%
2021/05/11	14.9	21.11	9.5	21.11	20.80	5.4	22,941	0.02%
2021/05/10	51	22.35	7	22.19	22.25	44	22,796	0.19%
2021/05/07	67.5	23.09	16	22.89	23.25	51.5	22,644	0.23%
2021/05/06	8	22.11	8	22.27	22.15	0	22,446	0.00%
2021/05/05	5.3	22.48	10.3	22.74	22.00	-5	22,372	-0.02%
2021/05/04	53.8	22.54	67	22.40	22.50	-13.2	22,259	-0.06%
2021/05/03	16.1	23.64	67.8	23.44	23.30	-51.7	21,948	-0.24%
2021/04/29	30	25.52	18	25.73	25.30	12	22,047	0.05%
2021/04/28	84	26.35	59	26.41	26.70	25	21,976	0.11%
2021/04/27	159.7	25.68	122.7	26.07	26.00	37	22,434	0.16%	大買/大賣/
2021/04/26	98	24.44	49	24.68	24.80	49	21,944	0.22%
2021/04/23	55	22.15	114.5	21.79	22.55	-59.5	21,284	-0.28%	大賣/
2021/04/22	30	21.38	61	21.41	20.50	-31	20,128	-0.15%
2021/04/21	23	21.01	7	20.99	20.90	16	19,705	0.08%
2021/04/20	38	21.46	9.1	21.50	21.20	28.9	19,587	0.15%
2021/04/19	63	20.85	13	20.94	21.00	50	19,504	0.26%
2021/04/16	3	20.47	17	20.42	20.55	-14	19,257	-0.07%
2021/04/15	16	19.98	1	20.10	20.10	15	19,080	0.08%
2021/04/14	18	19.56	12	19.94	19.80	6	18,920	0.03%
2021/04/13	35	20.99	65	21.02	20.30	-30	18,627	-0.16%
2021/04/12	36	20.67	23	20.74	20.60	13	17,965	0.07%
2021/04/09	13	20.14	16	20.25	20.05	-3	17,702	-0.02%
2021/04/08	15	20.01	34	19.89	19.95	-19	17,572	-0.11%
2021/04/07	8	19.31	13	19.41	19.25	-5	17,205	-0.03%
2021/04/06	18	19.02	109	18.96	19.10	-91	17,117	-0.53%	大賣/
2021/04/01	12.1	18.74	20	18.64	18.55	-7.9	17,121	-0.05%
2021/03/31	12	18.65	0	0.00	18.65	12	17,081	0.07%
2021/03/30	14	18.59	9	18.60	18.65	5	17,135	0.03%
2021/03/29	23	18.44	20	18.35	18.35	3	17,362	0.02%
2021/03/26	0	0.00	4	18.60	18.35	-4	17,325	-0.02%
2021/03/25	6	18.40	12	18.18	18.20	-6	17,241	-0.03%
2021/03/24	5	18.29	6	18.34	18.30	-1	17,159	-0.01%
2021/03/23	50	18.57	5	18.55	18.45	45	17,149	0.26%
2021/03/22	31	18.83	46.8	18.81	18.90	-15.8	16,568	-0.10%
2021/03/19	8	18.21	18.3	18.40	18.50	-10.3	15,787	-0.07%
2021/03/18	26	17.75	51	18.30	17.55	-25	15,329	-0.16%
2021/03/17	5	17.09	26	17.05	16.90	-21	14,517	-0.14%
2021/03/16	10	16.95	3.5	16.82	16.85	6.5	15,043	0.04%
2021/03/15	6	16.70	0	0.00	16.65	6	15,376	0.04%
2021/03/12	1	16.90	3	16.70	16.60	-2	16,595	-0.01%
2021/03/11	1	16.55	1	16.30	16.60	0	17,823	0.00%
2021/03/10	2	16.10	0	0.00	16.00	2	18,883	0.01%
2021/03/09	17	15.87	30	15.71	15.85	-13	20,295	-0.06%
2021/03/05	6	16.19	6	16.23	16.15	0	21,536	0.00%
2021/03/04	8	16.74	10	17.00	16.55	-2	22,386	-0.01%
2021/03/03	18	16.69	7	16.67	17.10	11	22,715	0.05%
2021/03/02	4	17.59	10	17.72	17.00	-6	22,914	-0.03%
2021/02/26	4.8	17.14	10	16.85	17.15	-5.2	23,201	-0.02%
2021/02/25	8	17.07	0	0.00	17.00	8	25,293	0.03%
2021/02/24	15	17.31	2	17.05	16.80	13	26,346	0.05%
2021/02/23	17.2	17.04	0	0.00	17.20	17.2	26,401	0.07%
2021/02/22	1	16.95	6	17.02	17.00	-5	26,273	-0.02%
2021/02/19	0	0.00	3	16.70	17.00	-3	26,200	-0.01%
2021/02/18	1	17.00	4	16.94	16.85	-3	26,146	-0.01%
2021/02/17	15	16.61	4	16.55	16.70	11	26,024	0.04%
2021/02/05	7	15.60	3	15.55	15.50	4	25,771	0.02%
2021/02/04	5	15.79	5	15.78	15.70	0	25,743	0.00%
2021/02/03	10.1	15.95	405	16.00	15.80	-394.9	25,738	-1.53%	大賣/鉅額交易
2021/02/02	0	0.00	10	16.40	16.20	-10	25,718	-0.04%
2021/02/01	6	15.69	1	15.35	15.90	5	25,574	0.02%
2021/01/29	11	16.35	0	0.00	15.50	11	25,475	0.04%
2021/01/28	4	15.95	3	16.05	16.05	1	25,412	0.00%
2021/01/27	1	16.90	6	16.54	16.50	-5	25,422	-0.02%
2021/01/26	1	16.50	1.6	16.53	16.45	-0.6	25,447	0.00%
2021/01/22	0	0.00	0.2	17.40	17.30	-0.2	25,339	0.00%
2021/01/21	4	17.08	12.6	17.38	16.75	-8.6	24,989	-0.03%
2021/01/20	70.7	17.73	17	17.14	16.60	53.7	24,558	0.22%
2021/01/19	16	18.14	120.7	18.12	18.40	-104.7	23,282	-0.45%	大賣/鉅額交易
2021/01/18	9	16.13	14	15.88	16.75	-5	22,232	-0.02%
2021/01/15	10	16.75	43	17.00	16.30	-33	22,298	-0.15%
2021/01/14	1	16.80	0	0.00	16.85	1	22,326	0.00%
2021/01/13	2	16.80	1	16.90	16.80	1	22,593	0.00%
2021/01/12	56	16.84	8.5	16.86	16.45	47.5	22,486	0.21%
2021/01/11	10	16.88	6	17.02	17.20	4	22,233	0.02%
2021/01/08	0	0.00	57	16.86	16.60	-57	22,116	-0.26%
2021/01/07	5	16.30	5	16.65	16.50	0	22,150	0.00%
2021/01/06	27.2	16.97	75	16.52	16.40	-47.8	22,402	-0.21%
2021/01/05	1	16.95	6.3	16.89	17.00	-5.3	22,362	-0.02%
2021/01/04	35	16.45	13	16.47	16.70	22	23,348	0.09%
2020/12/31	44	17.33	36	17.00	17.00	8	24,338	0.03%
2020/12/30	2	17.45	20	17.51	17.50	-18	24,317	-0.07%
2020/12/29	26	17.99	11	17.80	17.60	15	24,299	0.06%
2020/12/28	439	17.95	13.4	17.97	18.15	425.6	24,212	1.76%	大買/鉅額交易
2020/12/25	1.1	17.39	2.7	17.36	17.30	-1.6	24,012	-0.01%
2020/12/24	15.2	17.45	2	17.53	17.25	13.2	24,580	0.05%
2020/12/23	25	17.66	7	17.64	17.55	18	24,708	0.07%
2020/12/22	5	17.90	2	17.10	17.10	3	24,496	0.01%
2020/12/21	89	17.98	10	17.45	17.95	79	24,469	0.32%
2020/12/18	10.4	18.02	0	0.00	17.80	10.4	24,663	0.04%
2020/12/17	32	18.14	5	18.08	18.30	27	24,837	0.11%
2020/12/16	1	18.15	27.4	17.96	18.10	-26.4	24,926	-0.11%
2020/12/15	4	17.65	2	17.25	17.20	2	24,906	0.01%
2020/12/14	26	17.93	2	17.90	17.90	24	24,946	0.10%
2020/12/11	15	17.11	26	17.00	17.35	-11	25,346	-0.04%
2020/12/10	53.2	18.13	54	17.60	17.60	-0.8	25,770	0.00%
2020/12/09	25	19.61	12.1	19.48	19.50	12.9	26,092	0.05%
2020/12/08	119	20.33	39	20.60	20.80	80	25,833	0.31%	大買/
2020/12/07	40.1	20.41	29	20.50	20.65	11.1	24,665	0.05%
2020/12/04	78	18.03	68.7	17.96	18.80	9.3	23,431	0.04%
2020/12/03	79	16.62	89	16.85	17.10	-10	22,291	-0.04%
2020/12/02	7	15.76	27	15.93	16.00	-20	21,137	-0.09%
2020/12/01	13	14.93	17	14.96	14.95	-4	20,557	-0.02%
2020/11/30	44	14.64	44	14.63	14.60	0	20,137	0.00%
2020/11/27	6	13.53	25.8	13.60	13.85	-19.8	19,216	-0.10%
2020/11/26	12	13.32	8	13.44	13.55	4	18,917	0.02%
2020/11/25	17	13.34	7.3	13.43	13.45	9.7	18,602	0.05%
2020/11/24	98	13.43	70.6	13.58	13.25	27.4	18,030	0.15%
2020/11/23	9	12.79	173.1	12.80	12.90	-164.1	15,856	-1.03%	大賣/鉅額交易
2020/11/20	3.1	11.63	23.2	11.57	11.75	-20.1	14,750	-0.14%
2020/11/19	0.2	11.25	0	0.00	11.35	0.2	14,571	0.00%
2020/11/17	10	11.25	0	0.00	11.15	10	14,669	0.07%
2020/11/16	0.6	11.10	15	11.20	11.10	-14.4	15,115	-0.10%
2020/11/12	3.6	11.27	0	0.00	11.15	3.6	15,547	0.02%
2020/11/11	5	11.15	0	0.00	11.15	5	15,895	0.03%
2020/11/10	4	11.29	0	0.00	11.20	4	15,948	0.03%
2020/11/06	0	0.00	2	11.10	11.10	-2	15,924	-0.01%
2020/11/05	2	11.30	0	0.00	11.30	2	16,133	0.01%
2020/11/04	16	11.38	10.9	11.44	11.45	5.1	16,157	0.03%
2020/11/03	0.9	11.25	0	0.00	11.30	0.9	16,227	0.01%
2020/11/02	7	11.01	10	11.00	11.10	-3	16,317	-0.02%
2020/10/30	32	11.19	2	11.60	11.20	30	16,393	0.18%
2020/10/29	11	11.72	0	0.00	11.70	11	16,375	0.07%
2020/10/28	4.4	11.87	1.3	11.99	11.85	3.1	16,457	0.02%
2020/10/27	17	12.11	0	0.00	12.30	17	16,375	0.10%
2020/10/26	19	12.39	10	12.45	12.30	9	16,397	0.05%
2020/10/23	12	12.59	3	12.60	12.40	9	16,383	0.05%
2020/10/22	0	0.00	2	12.60	12.80	-2	17,709	-0.01%
2020/10/21	21	12.62	6	12.40	12.45	15	17,697	0.08%
2020/10/20	8	12.18	0	0.00	12.15	8	17,553	0.05%
2020/10/19	2	12.35	5	12.30	12.25	-3	18,132	-0.02%
2020/10/16	5	12.15	1	12.30	12.20	4	18,113	0.02%
2020/10/15	6	12.69	8	12.58	12.45	-2	18,149	-0.01%
2020/10/14	27	12.76	14	12.66	12.60	13	17,999	0.07%
2020/10/13	16	12.43	2	12.40	12.45	14	17,783	0.08%
2020/10/12	44	12.87	40	12.86	12.85	4	17,691	0.02%
2020/10/08	15	12.09	41.2	12.60	12.80	-26.2	16,660	-0.16%
2020/10/07	4	11.68	2	11.75	11.65	2	15,596	0.01%
2020/10/06	4	11.50	15	11.60	11.55	-11	15,445	-0.07%
2020/10/05	17	11.71	10	11.65	11.60	7	15,510	0.05%
2020/09/30	14	11.58	6	11.40	11.70	8	15,428	0.05%
2020/09/29	21	11.81	2	11.73	11.70	19	15,331	0.12%
2020/09/28	0	0.00	15	11.27	11.30	-15	15,082	-0.10%
2020/09/25	20	10.75	2	10.60	10.30	18	15,003	0.12%
2020/09/24	21	11.09	0	0.00	11.05	21	15,028	0.14%
2020/09/23	7	11.35	2	11.23	11.20	5	15,112	0.03%
2020/09/22	9	12.88	2	12.90	12.95	7	14,912	0.05%
2020/09/21	29	13.11	0	0.00	13.05	29	14,723	0.20%
2020/09/18	2	13.30	5	13.30	13.30	-3	14,571	-0.02%
2020/09/17	2	13.15	10	13.35	13.35	-8	14,499	-0.06%
2020/09/16	21	14.02	3	13.62	13.40	18	14,458	0.12%
2020/09/15	12	14.01	36	13.77	13.60	-24	14,093	-0.17%
2020/09/14	11	13.42	29	13.80	13.95	-18	13,490	-0.13%
2020/09/11	2	12.70	3	12.70	12.70	-1	12,634	-0.01%
2020/09/10	0	0.00	25	12.63	12.60	-25	12,501	-0.20%
2020/09/09	0	0.00	1	12.45	12.60	-1	12,495	-0.01%
2020/09/08	0	0.00	2	12.40	12.40	-2	12,524	-0.02%
2020/09/07	15	12.55	0	0.00	12.40	15	12,692	0.12%
2020/09/04	14	12.16	0	0.00	12.30	14	12,518	0.11%
2020/09/02	1	12.30	0	0.00	12.35	1	12,540	0.01%
2020/08/31	13	12.40	0	0.00	12.40	13	12,804	0.10%
2020/08/28	20	12.35	1	12.50	12.35	19	12,926	0.15%
2020/08/26	0	0.00	13	12.46	12.45	-13	13,041	-0.10%
2020/08/25	0	0.00	20	12.35	12.40	-20	13,082	-0.15%
2020/08/20	18	12.12	3	12.75	11.95	15	13,678	0.11%
2020/08/19	2	13.50	2	13.25	13.15	0	13,485	0.00%
2020/08/18	6	13.77	4	13.88	13.60	2	13,783	0.01%
2020/08/17	0	0.00	21	13.27	13.50	-21	14,643	-0.14%
2020/08/14	1	12.90	5	12.66	12.85	-4	15,164	-0.03%
2020/08/12	10	12.60	0	0.00	12.55	10	15,439	0.06%
2020/08/11	10.2	13.02	2	13.20	12.85	8.2	15,645	0.05%
2020/08/07	3	12.83	0	0.00	12.70	3	15,607	0.02%
2020/08/06	0	0.00	36	12.81	12.80	-36	15,558	-0.23%
2020/08/05	7	12.70	6	12.85	12.65	1	15,573	0.01%
2020/08/04	6	12.77	6	13.13	12.70	0	15,967	0.00%
2020/08/03	28	12.92	11	12.89	12.70	17	15,886	0.11%
2020/07/30	1	12.35	15	12.45	12.45	-14	15,953	-0.09%
2020/07/29	15	12.10	0	0.00	12.25	15	16,109	0.09%
2020/07/28	20	12.89	40	13.12	12.30	-20	16,093	-0.12%
2020/07/27	10	12.13	13	12.22	12.10	-3	14,859	-0.02%
2020/07/24	14	12.40	9	12.17	11.90	5	14,983	0.03%
2020/07/23	10	12.62	5	12.70	12.45	5	15,158	0.03%
2020/07/22	0	0.00	3	11.85	11.85	-3	14,855	-0.02%
2020/07/21	4.2	11.80	0	0.00	11.85	4.2	15,361	0.03%
2020/07/20	6	11.36	0	0.00	11.40	6	15,784	0.04%
2020/07/17	0	0.00	6	11.70	11.65	-6	16,118	-0.04%
2020/07/16	1	11.85	1	12.05	12.05	0	16,755	0.00%
2020/07/15	10	11.78	0	0.00	11.70	10	16,935	0.06%
2020/07/14	13	12.10	3	12.03	12.00	10	17,270	0.06%
2020/07/10	11	12.39	7	12.25	12.20	4	17,621	0.02%
2020/07/09	11	13.09	20	13.08	12.90	-9	17,619	-0.05%
2020/07/08	10	13.15	2	13.10	13.05	8	17,545	0.05%
2020/07/07	25	13.32	5	13.15	12.95	20	17,497	0.11%
2020/07/06	8	13.16	65	13.30	13.35	-57	17,123	-0.33%
2020/07/03	28	13.00	15	13.01	13.00	13	16,896	0.08%
2020/07/02	0	0.00	2	12.70	12.70	-2	16,861	-0.01%
2020/06/30	0	0.00	6	12.23	12.25	-6	16,677	-0.04%
2020/06/29	23	12.15	0	0.00	12.15	23	16,648	0.14%
2020/06/24	10	12.65	20	12.45	12.35	-10	16,639	-0.06%
2020/06/22	10	12.50	27	12.56	12.35	-17	16,671	-0.10%
2020/06/19	4	12.21	4	12.15	12.30	0	16,686	0.00%
2020/06/16	12	11.88	6	11.95	11.95	6	16,721	0.04%
2020/06/15	14	12.14	0	0.00	11.85	14	16,769	0.08%
2020/06/12	40	11.95	0	0.00	12.05	40	16,667	0.24%
2020/06/11	1	11.65	10	11.75	11.65	-9	16,465	-0.05%
2020/06/10	10	11.83	4	11.83	11.75	6	16,346	0.04%
2020/06/09	4	12.79	54	12.76	12.70	-50	16,044	-0.31%
2020/06/08	5	13.10	7	13.09	12.90	-2	16,000	-0.01%
2020/06/05	10	12.63	0	0.00	12.65	10	15,713	0.06%
2020/06/03	10	12.60	2	12.45	12.45	8	15,464	0.05%
2020/06/02	0	0.00	13	12.48	12.45	-13	15,391	-0.08%
2020/06/01	5	12.55	23	12.35	12.45	-18	15,419	-0.12%
2020/05/29	40	12.45	41	12.45	12.45	-1	15,353	-0.01%
2020/05/28	20	12.28	6	12.54	12.20	14	15,195	0.09%
2020/05/27	35	12.54	10	12.64	12.30	25	14,948	0.17%
2020/05/26	20	13.37	8	13.30	13.30	12	14,452	0.08%
2020/05/25	24	13.84	15	13.74	13.55	9	14,151	0.06%
2020/05/22	48	14.06	66	13.88	13.90	-18	13,764	-0.13%
2020/05/21	33	12.85	21.9	12.86	13.20	11.1	12,518	0.09%
2020/05/20	0	0.00	5	12.11	12.00	-5	11,598	-0.04%
2020/05/19	24	12.09	25	11.89	11.90	-1	11,337	-0.01%
2020/05/18	26	12.15	12	11.89	11.95	14	11,161	0.13%
2020/05/15	0	0.00	53	11.66	11.75	-53	10,866	-0.49%
2020/05/14	0	0.00	2	11.65	11.55	-2	10,661	-0.02%
2020/05/13	2	11.55	0	0.00	11.80	2	10,538	0.02%
2020/05/12	37	11.65	2	11.75	11.60	35	10,400	0.34%
2020/05/11	5	12.21	17	12.04	11.95	-12	10,201	-0.12%
2020/05/08	0	0.00	2	11.60	11.60	-2	9,648	-0.02%
2020/05/07	3	11.55	4	11.73	11.60	-1	9,591	-0.01%
2020/05/06	2.2	11.58	0	0.00	11.55	2.2	9,440	0.02%
2020/05/05	41	11.79	4	11.55	11.55	37	9,290	0.40%
2020/05/04	8	11.73	4	11.60	11.75	4	9,010	0.04%
2020/04/30	28	11.66	49	11.61	11.55	-21	8,845	-0.24%
2020/04/29	11	11.70	27	11.62	11.45	-16	8,535	-0.19%
2020/04/28	44	11.76	48	11.82	11.70	-4	8,227	-0.05%
2020/04/27	24.1	11.87	17	11.92	11.80	7.1	7,914	0.09%
2020/04/24	22	11.75	44	11.83	11.70	-22	7,612	-0.29%
2020/04/23	9	10.99	21	11.33	11.70	-12	7,064	-0.17%
2020/04/22	45	10.82	39	10.84	10.85	6	6,507	0.09%
2020/04/21	27	10.89	34	11.09	11.10	-7	6,124	-0.11%
2020/04/20	9	10.10	15	10.15	10.35	-6	5,379	-0.11%
2020/04/17	86	9.94	79	9.90	9.89	7	5,121	0.14%
2020/04/16	32	9.75	22	9.69	9.79	10	4,686	0.21%
2020/04/15	10	8.94	7	8.90	8.90	3	4,198	0.07%
2020/04/14	16	8.94	3	8.90	8.90	13	4,148	0.31%
2020/04/13	8	8.76	1	8.63	8.68	7	4,029	0.17%
2020/04/10	10	8.52	0	0.00	8.50	10	4,032	0.25%
2020/04/09	1	8.74	6	8.65	8.59	-5	4,060	-0.12%
2020/04/08	0	0.00	10	8.44	8.65	-10	4,089	-0.24%
2020/04/07	25	8.62	6	8.72	8.46	19	4,424	0.43%
2020/04/01	10	8.15	1	8.11	8.15	9	4,253	0.21%
2020/03/31	5	8.08	0	0.00	8.02	5	4,208	0.12%
2020/03/30	7	8.05	15	8.08	8.08	-8	4,136	-0.19%
2020/03/27	1	8.00	0	0.00	7.98	1	4,087	0.02%
2020/03/26	15	8.22	10	8.21	8.20	5	4,081	0.12%
2020/03/25	30	8.29	14	8.10	8.03	16	3,993	0.40%
2020/03/24	10	8.00	6	7.88	8.16	4	3,796	0.11%
2020/03/23	2	7.43	8	7.43	7.44	-6	3,618	-0.17%
2020/03/20	0	0.00	1	6.77	6.77	-1	3,555	-0.03%
2020/03/19	0	0.00	12	6.12	6.16	-12	3,595	-0.33%
2020/03/18	10	5.90	5	5.63	5.60	5	3,453	0.14%
2020/03/17	0	0.00	3	5.80	5.80	-3	3,449	-0.09%
2020/03/16	0	0.00	18	6.06	6.06	-18	3,430	-0.52%
2020/03/12	2	7.09	1	7.13	6.88	1	3,411	0.03%
2020/03/11	2	7.64	0	0.00	7.46	2	3,399	0.06%
2020/03/10	3	7.63	13	7.58	7.71	-10	3,538	-0.28%
2020/03/09	10	7.85	0	0.00	7.66	10	3,649	0.27%
2020/03/06	5	7.86	10	7.85	7.98	-5	3,580	-0.14%
2020/03/05	27	8.10	22	8.00	7.97	5	3,557	0.14%
2020/03/04	1	7.80	0	0.00	7.80	1	3,387	0.03%
2020/02/14	0	0.00	10	7.77	7.77	-10	3,414	-0.29%
2020/02/13	2	7.81	0	0.00	7.77	2	3,424	0.06%
2020/02/12	10	7.95	3	7.94	7.91	7	3,421	0.20%
2020/02/07	0	0.00	1	7.73	7.64	-1	3,322	-0.03%
2020/02/06	1	7.39	0	0.00	7.82	1	3,359	0.03%
2020/02/04	2	7.30	0	0.00	7.30	2	3,252	0.06%
2020/01/31	0	0.00	1	7.42	7.43	-1	3,207	-0.03%
2020/01/30	3	7.89	0	0.00	7.36	3	3,186	0.09%
2020/01/20	1	8.26	0	0.00	8.16	1	3,113	0.03%
2020/01/17	0	0.00	1	8.23	8.25	-1	3,103	-0.03%
2020/01/16	2	8.17	0	0.00	8.22	2	3,171	0.06%
2020/01/13	5	8.25	1	8.26	8.22	4	3,111	0.13%
2020/01/10	1	8.22	0	0.00	8.20	1	3,133	0.03%
2020/01/09	0	0.00	2	8.21	8.18	-2	3,107	-0.06%
2020/01/08	2	8.09	0	0.00	8.10	2	3,112	0.06%
2020/01/07	1	8.38	10	8.24	8.22	-9	3,091	-0.29%
2020/01/06	3	8.41	0	0.00	8.36	3	3,059	0.10%
2020/01/03	0	0.00	6	8.91	8.65	-6	2,999	-0.20%
2020/01/02	16	9.07	7	9.18	9.03	9	2,890	0.31%
2019/12/31	9	9.03	14	9.18	9.13	-5	2,791	-0.18%
2019/12/30	10.9	8.76	2	8.79	8.73	8.9	2,385	0.37%
2019/12/26	0	0.00	5	8.47	8.44	-5	2,247	-0.22%
2019/12/25	1	8.47	1	8.47	8.47	0	2,243	0.00%
2019/12/24	1	8.57	0	0.00	8.51	1	2,251	0.04%
2019/12/23	4	8.64	8	8.68	8.59	-4	2,375	-0.17%
2019/12/19	0	0.00	2	8.51	8.54	-2	2,273	-0.09%
2019/12/18	1	8.60	3	8.66	8.44	-2	2,281	-0.09%
2019/12/17	0	0.00	3	8.51	8.47	-3	2,251	-0.13%
2019/12/16	3	8.38	1	8.46	8.38	2	2,194	0.09%
2019/12/13	2	8.25	5	8.24	8.24	-3	2,158	-0.14%
2019/12/09	0	0.00	3	8.30	8.23	-3	2,042	-0.15%
2019/12/06	2	8.24	3	8.39	8.20	-1	2,053	-0.05%
2019/12/05	6	8.52	1	8.58	8.35	5	2,045	0.24%
2019/12/04	1	8.17	1	8.19	8.39	0	2,231	0.00%
2019/12/03	1	8.13	0	0.00	8.10	1	2,103	0.05%
2019/12/02	0	0.00	2	8.13	8.11	-2	2,111	-0.09%
2019/11/26	1	8.10	5	8.13	8.08	-4	2,090	-0.19%
2019/11/25	5	8.33	0	0.00	8.12	5	2,077	0.24%
2019/11/22	0	0.00	5	8.00	8.01	-5	1,967	-0.25%
2019/11/15	0	0.00	18	7.93	7.90	-18	1,998	-0.90%
2019/11/12	0	0.00	1	8.01	7.97	-1	2,043	-0.05%
2019/11/11	1	8.10	0	0.00	8.01	1	2,032	0.05%
2019/11/05	1	8.23	0	0.00	8.19	1	2,005	0.05%
2019/10/31	1	8.13	0	0.00	8.13	1	1,949	0.05%
2019/10/29	0	0.00	1	8.22	8.22	-1	1,970	-0.05%
2019/10/28	4	8.27	0	0.00	8.25	4	1,970	0.20%
2019/10/24	0	0.00	1	8.53	8.31	-1	1,960	-0.05%
2019/10/23	0	0.00	4	8.23	8.25	-4	1,908	-0.21%
2019/10/18	0	0.00	10	8.40	8.31	-10	2,025	-0.49%
2019/10/15	1	8.32	1	8.28	8.21	0	2,130	0.00%
2019/10/09	0	0.00	1	8.03	8.03	-1	2,089	-0.05%
2019/10/08	1	8.09	0	0.00	8.09	1	2,109	0.05%
2019/10/01	0	0.00	1	8.13	8.12	-1	2,162	-0.05%
2019/09/27	1	8.23	0	0.00	8.13	1	2,165	0.05%
2019/09/26	0	0.00	3	8.58	8.37	-3	2,132	-0.14%
2019/09/25	1	8.26	0	0.00	8.26	1	1,992	0.05%
2019/09/24	0	0.00	7	8.51	8.42	-7	1,987	-0.35%
2019/09/23	3	8.40	0	0.00	8.35	3	1,988	0.15%
2019/09/20	0	0.00	1	8.33	8.37	-1	1,989	-0.05%
2019/09/16	1	8.18	1	8.17	8.16	0	1,928	0.00%
2019/09/12	1	8.29	0	0.00	8.23	1	1,936	0.05%
2019/09/11	0	0.00	1	8.19	8.25	-1	1,934	-0.05%
2019/09/10	4	8.17	0	0.00	8.16	4	1,922	0.21%
2019/09/09	1	8.27	1	8.27	8.23	0	1,891	0.00%
2019/09/06	16	8.34	11	8.40	8.41	5	1,872	0.27%
2019/09/05	0	0.00	10	8.09	8.08	-10	1,527	-0.65%
2019/09/04	1	8.08	0	0.00	8.12	1	1,520	0.07%
2019/09/03	0	0.00	2	8.12	8.04	-2	1,505	-0.13%
2019/09/02	0	0.00	10	8.03	8.05	-10	1,489	-0.67%
2019/08/30	0	0.00	1	8.02	8.00	-1	1,487	-0.07%
2019/08/27	0	0.00	1	7.90	7.88	-1	1,477	-0.07%
2019/08/23	1	8.07	0	0.00	8.05	1	1,485	0.07%
2019/08/21	0	0.00	3	8.18	8.15	-3	1,472	-0.20%
2019/08/20	2	8.25	21	8.23	8.15	-19	1,468	-1.29%
2019/08/19	1	7.82	0	0.00	8.16	1	1,437	0.07%
2019/08/14	0	0.00	5	7.88	7.84	-5	1,394	-0.36%
2019/08/05	12	8.14	25	7.91	7.91	-13	1,473	-0.88%
2019/08/02	2	8.15	0	0.00	8.14	2	1,482	0.13%
2019/08/01	0	0.00	5	8.32	8.29	-5	1,502	-0.33%
2019/07/31	5	8.37	10	8.37	8.37	-5	1,528	-0.33%
2019/07/30	1	8.35	2	8.35	8.35	-1	1,520	-0.07%
2019/07/26	2	8.50	0	0.00	8.51	2	1,565	0.13%
2019/07/25	1	8.60	21	8.65	8.58	-20	1,591	-1.26%
2019/07/24	0	0.00	5	8.49	8.55	-5	1,586	-0.32%
2019/07/19	5	8.59	2	8.42	8.57	3	1,792	0.17%
2019/07/10	3	8.19	2	8.20	8.25	1	2,245	0.04%
2019/07/09	0	0.00	3	8.15	8.15	-3	2,247	-0.13%
2019/07/08	1	8.16	1	8.06	8.06	0	2,268	0.00%
2019/07/04	0	0.00	0.9	8.12	8.14	-0.9	2,338	-0.04%
2019/06/27	0	0.00	1	8.27	8.21	-1	2,765	-0.04%
2019/06/20	1	8.07	1	8.08	8.09	0	2,795	0.00%
2019/05/31	4	8.09	0	0.00	8.07	4	3,021	0.13%
2019/05/29	1	7.90	0	0.00	7.98	1	3,020	0.03%
2019/05/28	1	7.95	0	0.00	7.98	1	3,028	0.03%
2019/05/27	0	0.00	20	8.08	8.06	-20	3,042	-0.66%
2019/05/24	1	8.00	0	0.00	8.02	1	3,068	0.03%
2019/05/22	3	7.92	0	0.00	7.81	3	3,048	0.10%
2019/05/20	20	7.65	0	0.00	7.63	20	3,071	0.65%
2019/05/16	3	8.10	0	0.00	7.98	3	3,068	0.10%
2019/05/15	7	8.10	0	0.00	8.15	7	3,113	0.22%
2019/05/14	2	7.88	0	0.00	8.00	2	3,556	0.06%
2019/05/13	20	8.02	3	8.03	7.98	17	3,551	0.48%
2019/05/10	21	8.17	0	0.00	8.16	21	3,519	0.60%
2019/05/07	1	8.70	0	0.00	8.68	1	3,447	0.03%
2019/04/30	0	0.00	4	8.83	8.84	-4	3,425	-0.12%
2019/04/25	3	9.55	2	9.35	9.31	1	3,367	0.03%
2019/04/24	22	9.32	0	0.00	9.12	22	3,153	0.70%
2019/04/23	2	9.46	9	9.38	9.28	-7	3,076	-0.23%
2019/04/22	58	9.11	7	9.11	9.20	51	2,828	1.80%
2019/04/19	1	8.90	12	9.08	9.18	-11	2,760	-0.40%
2019/04/18	2	8.75	0	0.00	8.68	2	2,655	0.08%
2019/04/17	0	0.00	2	8.91	8.91	-2	2,612	-0.08%
2019/04/15	1	8.67	0	0.00	8.75	1	2,591	0.04%
2019/04/12	0	0.00	1	8.79	8.66	-1	2,588	-0.04%
2019/04/11	2	8.79	0	0.00	8.78	2	2,573	0.08%
2019/04/10	3	8.82	2	8.81	8.83	1	2,581	0.04%
2019/04/09	1	8.90	10	8.96	8.85	-9	2,561	-0.35%
2019/04/08	13	8.98	30	8.95	8.90	-17	2,534	-0.67%
2019/04/03	3	8.70	1	8.73	8.73	2	2,414	0.08%
2019/04/02	2	8.18	0	0.00	8.14	2	2,255	0.09%
2019/04/01	10	8.05	0	0.00	8.02	10	2,216	0.45%
2019/03/29	0	0.00	1	8.06	8.03	-1	2,192	-0.05%
2019/03/28	1	8.07	0	0.00	8.07	1	2,183	0.05%
2019/03/26	0	0.00	1	8.17	8.17	-1	2,161	-0.05%
2019/03/25	1	8.11	0	0.00	8.17	1	2,173	0.05%
2019/03/22	4	8.30	71	8.40	8.30	-67	2,171	-3.09%
2019/03/21	11	8.48	0	0.00	8.39	11	2,141	0.51%
2019/03/19	5	8.59	3	8.57	8.54	2	2,184	0.09%
2019/03/18	1	8.32	0	0.00	8.47	1	2,187	0.05%
2019/03/15	13	8.37	0	0.00	8.31	13	2,199	0.59%
2019/03/13	13	8.67	0	0.00	8.61	13	2,245	0.58%
2019/03/12	0	0.00	1	8.78	8.72	-1	2,399	-0.04%
2019/03/11	12	8.73	0	0.00	8.70	12	2,387	0.50%
2019/03/06	4	8.98	2	8.85	8.93	2	2,451	0.08%
2019/03/04	3	8.85	0	0.00	8.86	3	2,486	0.12%
2019/02/27	1	8.86	0	0.00	8.86	1	2,519	0.04%
2019/02/22	3	8.93	0	0.00	8.89	3	2,574	0.12%
2019/02/21	1	8.95	0	0.00	8.91	1	2,588	0.04%
2019/02/18	1	8.88	0	0.00	8.88	1	2,665	0.04%
2019/02/14	1	8.92	0	0.00	8.98	1	2,707	0.04%
2019/02/12	0	0.00	3	8.92	8.96	-3	2,300	-0.13%
2019/02/11	0	0.00	2	8.77	8.75	-2	2,336	-0.09%
2019/01/30	0	0.00	2	8.90	8.85	-2	2,344	-0.09%
2019/01/29	0	0.00	2	8.96	8.96	-2	2,356	-0.08%
2019/01/25	3	9.10	0	0.00	9.04	3	2,433	0.12%
2019/01/24	2	9.02	0	0.00	9.00	2	2,437	0.08%
2019/01/21	2	9.03	0	0.00	9.00	2	2,467	0.08%
2019/01/15	3	8.98	0	0.00	8.98	3	2,561	0.12%
2019/01/02	0	0.00	5	9.46	9.45	-5	2,692	-0.19%
2018/12/27	0	0.00	4	9.36	9.30	-4	2,724	-0.15%
2018/12/25	4	9.07	0	0.00	9.10	4	2,670	0.15%
2018/12/18	0	0.00	2	9.10	9.09	-2	2,887	-0.07%
2018/12/13	5	9.41	0	0.00	9.39	5	2,880	0.17%
2018/12/05	5	9.46	0	0.00	9.51	5	2,796	0.18%
2018/12/04	0	0.00	10	9.15	9.20	-10	2,686	-0.37%
2018/12/03	0	0.00	1	9.20	9.16	-1	2,735	-0.04%
2018/11/30	1	9.35	0	0.00	9.06	1	2,722	0.04%
2018/11/28	2	9.05	10	9.07	9.02	-8	2,681	-0.30%
2018/11/22	0	0.00	3	8.88	8.67	-3	2,667	-0.11%
2018/11/21	11	8.73	0	0.00	8.73	11	2,689	0.41%
2018/11/19	0	0.00	5	8.62	8.65	-5	2,738	-0.18%
2018/11/16	1	8.80	2	8.73	8.57	-1	2,843	-0.04%
2018/11/15	3	8.68	4	8.68	8.72	-1	2,856	-0.04%
2018/11/14	3	8.56	1	8.30	8.30	2	2,860	0.07%
2018/11/13	0	0.00	3	8.18	8.32	-3	2,898	-0.10%
2018/11/12	0	0.00	3	8.28	8.29	-3	2,949	-0.10%
2018/11/06	1	7.57	0	0.00	7.48	1	3,159	0.03%
2018/11/02	2	7.84	0	0.00	7.74	2	3,324	0.06%
2018/10/29	4	6.94	0	0.00	6.92	4	3,531	0.11%
2018/10/26	0	0.00	15	6.99	6.90	-15	3,630	-0.41%
2018/10/25	2	7.35	0	0.00	7.12	2	3,613	0.06%
2018/10/16	0	0.00	0.5	8.11	8.13	-0.5	4,233	-0.01%
2018/10/15	1	8.16	0	0.00	8.15	1	5,018	0.02%
2018/10/12	10	8.12	0	0.00	8.21	10	5,755	0.17%
2018/10/11	0	0.00	30	8.15	8.14	-30	5,852	-0.51%
2018/10/09	0	0.00	20	9.10	9.04	-20	5,846	-0.34%
2018/10/08	10	9.27	0	0.00	9.23	10	5,853	0.17%
2018/10/02	4	10.30	0	0.00	10.10	4	6,140	0.07%
2018/09/25	0	0.00	5	9.80	9.90	-5	6,787	-0.07%
2018/09/21	0	0.00	20	9.41	9.48	-20	7,281	-0.27%
2018/09/17	20	9.80	0	0.00	9.56	20	8,151	0.25%
2018/09/14	0	0.00	5	9.78	9.71	-5	8,490	-0.06%
2018/09/11	0	0.00	1	9.25	9.52	-1	9,697	-0.01%
2018/09/07	3	10.05	0	0.00	9.61	3	10,225	0.03%
2018/09/06	0	0.00	1	10.10	10.05	-1	10,733	-0.01%
2018/09/05	0	0.00	2	10.28	10.20	-2	11,567	-0.02%
2018/08/30	0	0.00	1	10.45	10.40	-1	14,750	-0.01%
2018/08/29	0	0.00	1	10.55	10.50	-1	16,025	-0.01%
2018/08/28	21	10.63	10.1	10.70	10.60	10.9	16,376	0.07%
2018/08/23	31	10.30	0	0.00	10.30	31	17,378	0.18%
2018/08/22	1	10.30	0	0.00	10.30	1	17,500	0.01%
2018/08/21	10	10.30	0	0.00	10.10	10	17,614	0.06%
2018/08/16	0	0.00	3	10.20	10.20	-3	17,432	-0.02%
2018/08/15	0	0.00	10	10.30	10.00	-10	17,400	-0.06%
2018/08/09	0	0.00	3	11.40	11.25	-3	17,162	-0.02%
2018/08/08	3	11.90	0	0.00	11.75	3	17,058	0.02%
2018/08/03	1	12.00	0	0.00	11.95	1	16,923	0.01%
2018/08/02	0	0.00	3	11.68	11.50	-3	16,835	-0.02%
2018/08/01	0	0.00	2	12.23	12.25	-2	16,735	-0.01%
2018/07/31	2	12.10	0	0.00	12.15	2	16,709	0.01%
2018/07/27	10	12.50	0	0.00	12.40	10	16,647	0.06%
2018/07/26	10	12.50	0	0.00	12.45	10	16,608	0.06%
2018/07/25	0	0.00	3	12.90	12.85	-3	16,582	-0.02%
2018/07/24	1	12.50	0	0.00	13.05	1	16,509	0.01%
2018/07/23	3	12.52	1	12.35	12.45	2	16,330	0.01%
2018/07/20	13	13.65	33	13.47	13.10	-20	16,155	-0.12%
2018/07/19	23	12.60	14	12.91	13.00	9	15,369	0.06%
2018/07/10	3	11.23	0	0.00	11.45	3	14,312	0.02%
2018/07/06	2	11.70	4	11.00	11.20	-2	14,090	-0.01%
2018/07/05	2	11.95	0	0.00	11.50	2	14,044	0.01%
2018/07/04	14	12.06	10	12.05	11.85	4	13,906	0.03%
2018/07/03	39	12.23	80	12.20	11.90	-41	13,729	-0.30%
2018/07/02	26.2	12.93	6	12.83	12.70	20.2	13,515	0.15%
2018/06/29	5	12.70	2	12.50	12.80	3	12,993	0.02%
2018/06/27	0	0.00	2	12.25	11.70	-2	12,541	-0.02%
2018/06/26	4	12.13	1	12.10	12.00	3	12,418	0.02%
2018/06/25	6	12.18	1	12.45	11.90	5	12,183	0.04%
2018/06/22	5	13.24	1	12.90	12.90	4	11,922	0.03%
2018/06/21	10	13.50	0	0.00	13.15	10	11,578	0.09%
2018/06/20	13	13.13	26	13.05	13.50	-13	11,318	-0.11%
2018/06/19	3	13.53	0	0.00	13.45	3	10,836	0.03%
2018/06/15	14	13.94	4	13.76	13.85	10	10,719	0.09%
2018/06/14	8	13.62	8	14.14	13.55	0	10,476	0.00%
2018/06/13	26	14.72	0	0.00	14.50	26	9,958	0.26%
2018/06/12	5	14.50	41	14.01	13.90	-36	9,156	-0.39%
2018/06/11	20	14.08	26	14.00	13.90	-6	8,799	-0.07%
2018/06/08	73	13.86	28	13.82	13.60	45	8,242	0.55%
2018/06/07	130	13.07	17	13.02	13.30	113	7,087	1.59%	大買/鉅額交易
2018/06/06	15	11.95	19.8	12.04	12.10	-4.8	6,550	-0.07%
2018/06/05	2	11.45	0	0.00	11.00	2	5,375	0.04%
2018/06/04	0	0.00	36	10.60	10.65	-36	5,547	-0.65%
2018/06/01	1	10.85	21	11.38	10.65	-20	6,029	-0.33%
2018/05/31	0	0.00	4	10.30	10.55	-4	5,436	-0.07%
2018/05/30	2	10.10	4	10.03	9.94	-2	5,182	-0.04%
2018/05/29	0	0.00	2	9.63	9.63	-2	5,035	-0.04%
2018/05/23	0	0.00	0.3	9.13	9.17	-0.3	5,338	0.00%
2018/05/17	0	0.00	80	8.99	9.00	-80	5,483	-1.46%
2018/05/07	2	9.04	12	9.03	8.86	-10	7,109	-0.14%
2018/04/27	0	0.00	21	8.34	8.30	-21	8,571	-0.25%
2018/04/26	0	0.00	5	8.37	8.28	-5	8,576	-0.06%
2018/04/24	42	8.74	1	8.43	8.41	41	8,593	0.48%
2018/04/19	12	8.90	0	0.00	8.89	12	8,629	0.14%
2018/04/18	0	0.00	6	8.83	8.83	-6	8,667	-0.07%
2018/04/17	1	8.80	0	0.00	8.79	1	8,677	0.01%
2018/04/16	0	0.00	9	9.10	9.09	-9	8,647	-0.10%
2018/04/13	1	9.12	11	9.21	9.15	-10	8,663	-0.12%
2018/04/12	1	9.17	0	0.00	9.17	1	8,837	0.01%
2018/04/11	1	9.31	21	9.38	9.31	-20	8,965	-0.22%
2018/04/10	1	9.22	22	9.22	9.20	-21	8,888	-0.24%
2018/04/09	0	0.00	1	9.30	9.30	-1	8,911	-0.01%
2018/04/03	0	0.00	20	9.49	9.46	-20	8,884	-0.23%
2018/04/02	0	0.00	10	9.65	9.62	-10	8,871	-0.11%
2018/03/31	1	9.71	1	9.71	9.61	0	8,856	0.00%
2018/03/30	1	9.80	3	9.77	9.75	-2	8,842	-0.02%
2018/03/27	20	9.95	4	9.97	9.85	16	8,845	0.18%
2018/03/26	0	0.00	2	9.80	9.74	-2	8,798	-0.02%
2018/03/23	7	9.57	2	9.56	9.50	5	8,849	0.06%
2018/03/22	0	0.00	17	9.92	9.86	-17	8,901	-0.19%
2018/03/21	33	10.01	0	0.00	10.00	33	8,875	0.37%
2018/03/20	21	9.93	11	9.90	9.90	10	8,769	0.11%
2018/03/19	10	10.05	47	10.06	10.05	-37	8,718	-0.42%
2018/03/15	34	10.35	2	10.20	10.20	32	8,653	0.37%
2018/03/14	0	0.00	2	10.15	10.15	-2	8,497	-0.02%
2018/03/13	20	10.26	18	10.20	10.15	2	8,474	0.02%
2018/03/12	25	10.44	69	10.26	10.30	-44	8,410	-0.52%
2018/03/09	0	0.00	4	9.89	9.92	-4	8,149	-0.05%
2018/03/08	33	10.31	31	10.26	10.05	2	8,080	0.02%
2018/03/07	25	10.14	0	0.00	10.15	25	7,635	0.33%
2018/03/05	0	0.00	14	9.34	9.31	-14	7,890	-0.18%
2018/03/01	5	9.50	2	9.49	9.55	3	7,760	0.04%
2018/02/27	0	0.00	11	9.16	9.08	-11	7,820	-0.14%
2018/02/26	5	9.17	3	9.20	9.12	2	7,850	0.03%
2018/02/23	1	9.10	29	9.17	9.21	-28	7,688	-0.36%
2018/02/22	5	8.84	11	8.68	8.97	-6	7,626	-0.08%
2018/02/21	1	8.49	0	0.00	8.52	1	7,640	0.01%
2018/02/12	10	8.20	0	0.00	8.21	10	7,613	0.13%
2018/02/09	0	0.00	20	7.80	8.30	-20	7,568	-0.26%
2018/02/08	10	8.48	0	0.00	8.45	10	7,520	0.13%
2018/02/07	13	8.82	0	0.00	8.64	13	7,487	0.17%
2018/02/06	6	8.41	0	0.00	8.51	6	7,579	0.08%
2018/02/02	20	9.68	8	9.60	9.61	12	7,551	0.16%
2018/02/01	95	10.16	38	9.86	9.85	57	7,617	0.75%
2018/01/31	55	10.18	34	10.11	10.10	21	7,394	0.28%
2018/01/30	57	10.71	36	10.47	10.40	21	7,169	0.29%
2018/01/29	34	10.57	12	11.05	11.05	22	6,499	0.34%
2018/01/26	2	9.72	46	9.67	10.05	-44	5,812	-0.76%
2018/01/25	0	0.00	10	9.50	9.27	-10	5,358	-0.19%
2018/01/24	1	9.36	21	9.40	9.36	-20	5,212	-0.38%
2018/01/23	20	9.36	1	9.20	9.20	19	5,148	0.37%
2018/01/22	1	9.16	0	0.00	9.12	1	5,176	0.02%
2018/01/18	0	0.00	4	9.32	9.28	-4	5,457	-0.07%
2018/01/17	0	0.00	5	9.34	9.33	-5	5,504	-0.09%
2018/01/16	1	9.27	1	9.20	9.20	0	5,602	0.00%
2018/01/15	0	0.00	3	9.28	9.28	-3	5,676	-0.05%
2018/01/12	0	0.00	1	9.39	9.20	-1	5,863	-0.02%
2018/01/11	11	9.15	1	9.10	9.10	10	6,019	0.17%
2018/01/09	2	9.17	0	0.00	9.09	2	7,179	0.03%
2018/01/08	0	0.00	3	9.64	9.28	-3	7,609	-0.04%
2018/01/05	1	9.50	16	9.45	9.36	-15	7,690	-0.20%
2018/01/04	0	0.00	1	9.15	9.15	-1	7,764	-0.01%