國產 (2504)-臺銀-臺中券商分點個股進出

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

國產

(2504)

可現股當沖

股價
48.00
漲跌
--
漲幅
0.00%
成交量
7,547張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/06/14	4	47.95	2	48.38	48.00	2	13,770	0.01%
2024/06/13	5	47.80	5	49.04	48.00	0	13,739	0.00%
2024/06/11	2	48.00	20.5	47.93	47.50	-18.5	13,531	-0.14%
2024/06/07	12	47.98	2.1	47.16	47.60	9.9	13,496	0.07%
2024/06/06	5	46.15	6	46.63	47.15	-1	13,338	-0.01%
2024/06/05	2.1	45.51	1	45.60	45.85	1.1	13,211	0.01%
2024/06/04	3.1	46.00	0	0.00	46.10	3.1	13,177	0.02%
2024/06/03	4.6	45.89	0	0.00	46.10	4.6	13,084	0.04%
2024/05/31	2.1	47.60	14	47.66	46.65	-11.9	12,885	-0.09%
2024/05/30	7.2	47.35	10	47.25	46.90	-2.8	12,736	-0.02%
2024/05/29	17.1	47.87	9	48.12	47.45	8.1	12,589	0.06%
2024/05/28	1	47.30	8	48.04	47.95	-7	12,531	-0.06%
2024/05/27	18	46.24	22	47.57	47.85	-4	12,497	-0.03%
2024/05/24	3	44.70	17.2	46.24	47.00	-14.2	12,376	-0.11%
2024/05/23	15.3	44.59	12	44.68	44.80	3.3	12,167	0.03%
2024/05/22	141.2	45.75	17	46.36	45.45	124.2	11,910	1.04%	大買/鉅額交易
2024/05/21	15	47.96	1	47.50	47.50	14	11,626	0.12%
2024/05/20	12	50.23	14.1	49.70	49.80	-2.1	11,469	-0.02%
2024/05/17	7	48.97	17.5	49.72	50.20	-10.5	11,179	-0.09%
2024/05/16	15.2	48.00	39.5	47.80	48.55	-24.3	11,109	-0.22%
2024/05/15	3.1	45.49	7	45.60	45.55	-3.9	10,803	-0.04%
2024/05/14	3.4	45.50	5	45.55	45.55	-1.7	10,745	-0.02%
2024/05/13	2.1	47.33	6	46.45	46.50	-3.9	10,646	-0.04%
2024/05/10	12.1	46.83	6.1	46.98	46.75	6.1	10,593	0.06%
2024/05/09	15.9	45.74	7	45.57	45.00	8.9	10,470	0.08%
2024/05/08	10	46.30	14	46.46	45.90	-4	10,372	-0.04%
2024/05/07	10.8	47.67	15.5	48.01	47.25	-4.7	10,219	-0.05%
2024/05/06	26.7	48.34	28	48.65	49.45	-1.3	9,950	-0.01%
2024/05/03	39.5	49.59	19.5	49.78	49.40	20	9,732	0.21%
2024/05/02	49.5	50.56	39.1	50.36	50.80	10.4	9,509	0.11%
2024/04/30	7.4	47.81	8	48.05	48.05	-0.6	9,144	-0.01%
2024/04/29	10	48.66	12.1	48.56	49.15	-2.1	8,934	-0.02%
2024/04/26	13.1	46.83	10.1	46.88	46.95	3	8,615	0.04%
2024/04/25	25.5	46.96	50.3	47.38	47.25	-24.8	8,361	-0.30%
2024/04/24	58.7	45.12	67.7	44.02	43.90	-9	7,806	-0.12%
2024/04/23	11.3	45.81	8.7	46.85	46.65	2.6	7,433	0.03%
2024/04/22	28.1	48.60	11	48.74	47.00	17.1	7,145	0.24%
2024/04/19	24.1	47.28	16	47.00	48.25	8.1	6,678	0.12%
2024/04/18	25	47.44	20.7	47.47	48.05	4.3	6,249	0.07%
2024/04/17	6	44.68	30.2	44.90	45.85	-24.2	5,709	-0.42%
2024/04/16	0	0.00	11	42.20	41.70	-11	5,404	-0.20%
2024/04/15	17.5	42.95	0	0.00	42.65	17.5	5,266	0.33%
2024/04/12	7	43.26	1	41.82	43.40	6	5,156	0.12%
2024/04/11	5	42.09	1	41.75	41.70	4	5,001	0.08%
2024/04/10	1	40.50	7	40.80	41.60	-6	4,936	-0.12%
2024/04/09	2.1	40.77	13	41.05	41.35	-10.9	4,821	-0.23%
2024/04/08	12	40.58	31	41.47	41.30	-19	4,712	-0.40%
2024/04/03	5.2	39.52	0.5	39.78	39.75	4.7	4,529	0.10%
2024/04/02	0	0.00	17	38.41	38.55	-17	4,419	-0.38%
2024/04/01	1	38.40	2.4	38.15	38.30	-1.4	4,375	-0.03%
2024/03/29	5	37.65	3	37.78	37.90	2	4,361	0.05%
2024/03/28	5	37.74	4	37.78	37.70	1	4,328	0.02%
2024/03/27	4	37.73	0.3	37.30	38.10	3.7	4,312	0.09%
2024/03/26	3.6	37.39	1	37.45	37.05	2.6	4,261	0.06%
2024/03/25	2	37.10	2.1	37.45	37.00	-0.1	4,251	0.00%
2024/03/22	7	36.81	4	37.00	36.85	3	4,239	0.07%
2024/03/21	1.1	36.66	1	36.90	36.95	0.1	4,213	0.00%
2024/03/20	1.2	36.27	3	36.35	36.25	-1.8	4,172	-0.04%
2024/03/19	3.8	36.61	1.1	36.66	36.35	2.7	4,158	0.06%
2024/03/18	3.1	36.92	5	37.04	37.00	-1.9	4,116	-0.05%
2024/03/15	2	36.25	0	0.00	36.15	2	4,038	0.05%
2024/03/14	1.1	36.48	5	36.30	36.35	-3.9	3,965	-0.10%
2024/03/13	6.5	37.05	29.1	37.58	36.75	-22.6	3,911	-0.58%
2024/03/12	5.1	37.06	2.1	37.05	36.95	3.1	3,732	0.08%
2024/03/11	6	35.89	15	36.08	36.15	-9	3,672	-0.25%
2024/03/08	3.1	36.62	1.4	36.47	36.40	1.7	3,635	0.05%
2024/03/07	5.7	35.85	5.2	35.82	36.25	0.5	3,500	0.01%
2024/03/06	1.2	34.93	8	35.03	35.15	-6.8	3,361	-0.20%
2024/03/05	10.1	34.86	13.2	35.03	35.25	-3.1	3,314	-0.09%
2024/03/04	0.2	34.18	7	34.44	34.15	-6.8	3,194	-0.21%
2024/03/01	20.2	34.03	1	34.35	34.00	19.2	3,136	0.61%
2024/02/29	9	32.90	11	32.96	33.00	-2	2,945	-0.07%
2024/02/27	2	32.30	2	32.20	32.35	0	2,845	0.00%
2024/02/23	2	31.95	0	0.00	32.10	2	2,762	0.07%
2024/02/22	2	32.15	4.1	31.86	32.00	-2.1	2,720	-0.08%
2024/02/21	4	32.29	8	32.28	32.40	-4	2,648	-0.15%
2024/02/20	5	32.09	5.4	31.99	32.05	-0.4	2,540	-0.02%
2024/02/19	5.4	31.18	23.3	30.99	32.00	-17.9	2,433	-0.73%
2024/02/16	0.2	29.75	1	29.75	29.90	-0.8	2,216	-0.04%
2024/02/05	1	29.40	0	0.00	29.30	1	2,185	0.05%
2024/02/02	5.1	29.53	1	29.30	29.30	4.1	2,169	0.19%
2024/02/01	2	29.98	7	30.00	30.00	-5	2,112	-0.24%
2024/01/31	2	29.68	0	29.60	29.70	2	2,058	0.10%
2024/01/30	0	0.00	0.2	29.25	29.50	-0.2	2,020	-0.01%
2024/01/29	0	0.00	1	29.20	29.25	-1	1,979	-0.05%
2024/01/26	0	0.00	0.1	29.25	29.25	-0.1	1,948	0.00%
2024/01/25	1	29.10	4.5	29.02	29.10	-3.5	1,901	-0.18%
2024/01/24	0	0.00	1	28.85	29.00	-1	1,859	-0.05%
2024/01/23	2	28.68	0.1	28.70	28.70	2	1,765	0.11%
2024/01/22	0	0.00	0.1	28.45	28.55	-0.1	1,723	-0.01%
2024/01/18	0	0.00	2	27.83	27.85	-2	1,653	-0.12%
2024/01/17	0	27.30	0	0.00	27.45	0	1,611	0.00%
2024/01/16	0	27.70	0	0.00	27.50	0	1,574	0.00%
2024/01/15	1.3	27.94	0	0.00	28.00	1.3	1,548	0.08%
2024/01/08	0	0.00	2	27.95	27.95	-2	1,577	-0.13%
2024/01/04	2.3	27.89	4	27.95	28.00	-1.7	1,588	-0.11%
2024/01/03	7	28.03	0	0.00	27.80	7	1,587	0.44%
2024/01/02	4	28.20	0	0.00	28.15	4	1,572	0.25%
2023/12/28	0	0.00	1	28.25	28.20	-1	1,556	-0.06%
2023/12/27	5	28.45	0	0.00	28.40	5	1,552	0.32%
2023/12/26	6	28.41	1	28.40	28.50	5	1,541	0.32%
2023/12/22	0	0.00	20	28.20	28.15	-20	1,500	-1.33%
2023/12/20	0	0.00	12	28.23	28.50	-12	1,448	-0.83%
2023/12/19	0	0.00	10	28.05	28.30	-10	1,422	-0.70%
2023/12/18	0	0.00	3	28.40	28.25	-3	1,402	-0.21%
2023/12/15	10	28.10	0	0.00	28.20	10	1,393	0.72%
2023/12/14	0	0.00	4.1	27.90	28.00	-4.1	1,359	-0.30%
2023/12/13	1	27.60	0	0.00	27.60	1	1,321	0.08%
2023/12/12	0	27.60	0	0.00	27.55	0	1,315	0.00%
2023/12/11	2.2	27.55	0	0.00	27.60	2.2	1,328	0.17%
2023/12/08	0	0.00	3	27.60	27.60	-3	1,316	-0.23%
2023/12/07	3	27.60	2	27.65	27.60	1	1,323	0.08%
2023/12/06	3	27.45	0	0.00	27.65	3	1,330	0.23%
2023/12/04	10	27.50	0	0.00	27.45	10	1,385	0.72%
2023/12/01	0	0.00	0.1	27.10	27.25	-0.1	1,454	-0.01%
2023/11/30	10.1	27.05	0	0.00	27.10	10.1	1,467	0.69%
2023/11/29	0.1	27.00	0	0.00	27.00	0.1	1,470	0.01%
2023/11/28	6	27.03	0.1	27.00	27.10	5.9	1,455	0.41%
2023/11/27	0.1	26.70	0	0.00	26.75	0.1	1,438	0.01%
2023/11/23	3	26.80	2	26.80	26.80	1	1,436	0.07%
2023/11/22	1	26.60	0	0.00	26.60	1	1,420	0.07%
2023/11/20	1.2	26.40	0	0.00	26.35	1.2	1,390	0.09%
2023/11/17	4.1	26.10	0	0.00	26.20	4.1	1,368	0.30%
2023/11/14	1	25.95	2	25.95	26.05	-1	1,352	-0.07%
2023/11/13	2	25.98	0	0.00	25.95	2	1,348	0.15%
2023/11/10	1.1	25.55	0	0.00	25.60	1.1	1,325	0.08%
2023/11/07	2	25.55	0	0.00	25.50	2	1,371	0.15%
2023/11/06	6	25.60	0	0.00	25.70	6	1,388	0.43%
2023/11/03	0	0.00	1	25.60	25.55	-1	1,396	-0.07%
2023/11/02	0	25.50	0	0.00	25.50	0	1,417	0.00%
2023/11/01	0	0.00	0.8	25.40	25.45	-0.8	1,518	-0.05%
2023/10/31	0	0.00	0.1	25.35	25.20	-0.1	1,682	0.00%
2023/10/26	0.3	25.34	0	0.00	25.15	0.3	1,761	0.02%
2023/10/19	0.1	25.35	0	0.00	25.25	0.1	1,791	0.01%
2023/10/18	1	25.20	0	0.00	25.55	1	1,805	0.06%
2023/10/17	0.1	25.50	0	0.00	25.40	0.1	1,783	0.01%
2023/10/16	0.1	25.65	0	0.00	25.65	0.1	1,801	0.01%
2023/10/13	1.1	25.36	0	0.00	25.40	1.1	1,803	0.06%
2023/10/12	1	25.50	0	0.00	25.45	1	1,814	0.06%
2023/10/04	0.1	25.25	0	25.30	25.30	0.1	1,837	0.00%
2023/10/03	0.1	25.35	0	0.00	25.30	0.1	1,852	0.01%
2023/09/28	0	0.00	0	25.15	25.05	0	1,872	0.00%
2023/09/21	0.3	25.12	0	0.00	25.10	0.3	2,102	0.01%
2023/09/19	1	25.45	0	0.00	25.45	1	2,126	0.05%
2023/09/13	0	25.90	0	0.00	25.55	0	2,545	0.00%
2023/09/12	2	25.28	0	0.00	25.30	2	2,628	0.08%
2023/09/11	15.3	25.45	0	0.00	25.30	15.3	2,666	0.57%
2023/09/08	1	25.70	0	0.00	25.60	1	2,703	0.04%
2023/09/07	0.2	25.65	0	0.00	25.45	0.2	2,720	0.01%
2023/09/06	0.8	26.26	0	0.00	25.80	0.8	2,684	0.03%
2023/09/05	0.1	26.45	0	0.00	26.40	0.1	2,602	0.00%
2023/09/01	0.1	26.80	0	0.00	26.90	0.1	2,652	0.00%
2023/08/30	0	26.93	0	0.00	27.00	0	2,726	0.00%
2023/08/29	1	27.00	0	0.00	26.95	1	2,728	0.04%
2023/08/25	0	0.00	1	26.65	26.60	-1	2,760	-0.04%
2023/08/24	1	26.55	0	0.00	26.60	1	2,825	0.04%
2023/08/22	1	26.70	0	0.00	26.55	1	2,879	0.03%
2023/08/18	1	26.50	0	0.00	26.60	1	2,953	0.03%
2023/08/17	0	0.00	0	26.65	26.60	0	2,996	0.00%
2023/08/14	2	26.55	0	0.00	26.75	2	3,240	0.06%
2023/08/09	5	27.62	1	27.60	27.65	4	3,252	0.12%
2023/08/07	7	27.76	4	28.08	27.65	3	3,338	0.09%
2023/08/04	2	27.60	10.1	27.40	27.95	-8.1	3,314	-0.24%
2023/08/02	11	26.74	0	0.00	26.60	11	3,209	0.34%
2023/08/01	2	26.40	0	0.00	26.35	2	3,207	0.06%
2023/07/31	1.2	26.38	5	26.50	26.35	-3.8	3,216	-0.12%
2023/07/24	1.1	26.26	0	0.00	26.10	1.1	3,467	0.03%
2023/07/21	0.1	26.55	0	26.45	26.55	0.1	3,464	0.00%
2023/07/20	4	26.30	3	26.35	26.30	1	3,496	0.03%
2023/07/19	0	0.00	1	26.25	26.20	-1	3,594	-0.03%
2023/07/18	2	26.15	0	0.00	26.15	2	3,591	0.06%
2023/07/17	2	26.28	0	0.00	26.20	2	3,614	0.06%
2023/07/14	5	26.35	0	0.00	26.30	5	3,664	0.14%
2023/07/10	1.1	26.56	0	0.00	26.45	1.1	3,643	0.03%
2023/07/07	0	0.00	0.1	26.55	26.70	-0.1	3,639	0.00%
2023/07/06	0.1	26.80	2	26.93	26.85	-1.9	3,650	-0.05%
2023/07/05	2.1	27.08	0	0.00	27.00	2.1	3,638	0.06%
2023/07/04	4.4	27.55	7	27.45	27.45	-2.7	3,615	-0.07%
2023/07/03	0	0.00	2	27.65	27.65	-2	3,608	-0.06%
2023/06/30	0.3	27.65	0.6	27.72	27.50	-0.4	3,603	-0.01%
2023/06/29	0.3	27.32	11.5	27.06	27.40	-11.3	3,546	-0.32%
2023/06/28	0	0.00	10	26.51	26.55	-10	3,465	-0.29%
2023/06/27	0	0.00	2	26.55	26.40	-2	3,455	-0.06%
2023/06/26	0.1	26.20	0	0.00	26.10	0.1	3,415	0.00%
2023/06/21	3.2	26.01	1	26.10	26.15	2.2	3,406	0.06%
2023/06/20	8.2	26.62	1	26.90	26.25	7.2	3,357	0.21%
2023/06/19	20.2	28.82	0	0.00	28.80	20.2	3,155	0.64%
2023/06/16	31	29.12	2.2	29.06	28.90	28.8	3,050	0.94%
2023/06/15	1	29.15	3	29.13	29.15	-2	2,981	-0.07%
2023/06/14	4.1	29.06	0	0.00	29.00	4.1	2,952	0.14%
2023/06/13	1.1	29.10	0	0.00	29.10	1.1	2,925	0.04%
2023/06/12	2	29.08	0	0.00	29.05	2	2,893	0.07%
2023/06/09	4	29.16	0	0.00	29.15	4	2,879	0.14%
2023/06/08	9	29.27	0	0.00	29.25	9	2,905	0.31%
2023/06/07	7	29.41	0	0.00	29.40	7	2,921	0.24%
2023/06/06	2	29.05	5	29.00	29.05	-3	2,874	-0.10%
2023/06/05	2	28.90	2	28.83	28.85	0	2,832	0.00%
2023/06/02	1	28.75	0	0.00	28.70	1	2,830	0.04%
2023/06/01	2	28.55	0	0.00	28.65	2	2,839	0.07%
2023/05/31	2	28.40	0	0.00	28.60	2	2,839	0.07%
2023/05/30	1	28.50	0	0.00	28.35	1	2,843	0.04%
2023/05/29	0	0.00	0.1	28.80	28.90	-0.1	2,924	0.00%
2023/05/25	6	28.88	3.2	28.84	28.75	2.8	2,940	0.09%
2023/05/23	2	28.70	0	0.00	28.80	2	2,904	0.07%
2023/05/22	3	28.73	0	0.00	29.00	3	2,912	0.10%
2023/05/19	1.4	28.29	6.2	28.74	28.75	-4.8	2,866	-0.17%
2023/05/18	2	28.55	1	28.45	28.50	1	2,708	0.04%
2023/05/17	4	28.60	2	28.60	28.70	2	2,682	0.07%
2023/05/16	0.3	28.45	0	0.00	28.60	0.3	2,694	0.01%
2023/05/15	6	28.39	3	28.40	28.35	3	2,683	0.11%
2023/05/12	1	28.45	0	0.00	28.60	1	2,661	0.04%
2023/05/11	5.5	28.24	0	0.00	28.25	5.5	2,635	0.21%
2023/05/10	2	28.75	0	0.00	28.95	2	2,579	0.08%
2023/05/09	0.1	28.67	3	29.00	28.75	-2.9	2,588	-0.11%
2023/05/08	4	28.61	0	0.00	28.85	4	2,545	0.16%
2023/05/05	3	28.90	0	0.00	28.85	3	2,515	0.12%
2023/05/04	0.1	28.85	0	0.00	29.00	0.1	2,502	0.00%
2023/05/03	5.1	28.76	3	29.05	28.75	2.1	2,459	0.08%
2023/05/02	5	28.68	5.5	28.58	28.70	-0.5	2,390	-0.02%
2023/04/28	4	27.98	0	0.00	28.00	4	2,291	0.17%
2023/04/27	0	0.00	9	28.00	28.00	-9	2,283	-0.39%
2023/04/26	0	0.00	1	27.95	28.00	-1	2,276	-0.04%
2023/04/25	0.1	27.75	1	28.45	27.90	-0.9	2,266	-0.04%
2023/04/24	6	28.33	9.5	28.24	28.35	-3.5	2,220	-0.16%
2023/04/20	1	27.65	5	27.65	27.40	-4	2,102	-0.19%
2023/04/19	6	28.23	0	0.00	27.80	6	2,069	0.29%
2023/04/18	1	28.00	0	0.00	28.05	1	1,997	0.05%
2023/04/17	1	27.90	0	0.00	27.90	1	1,975	0.05%
2023/04/12	1	28.00	0	0.00	27.95	1	1,989	0.05%
2023/04/11	0	0.00	4	28.06	28.00	-4	1,996	-0.20%
2023/04/10	0	0.00	1	27.70	27.85	-1	1,972	-0.05%
2023/04/07	1	27.75	0	0.00	27.80	1	1,967	0.05%
2023/04/06	0	0.00	0	27.65	27.75	0	1,957	0.00%
2023/03/31	0	0.00	10	27.89	27.90	-10	1,961	-0.51%
2023/03/30	0.1	27.80	3	27.82	27.95	-2.9	1,935	-0.15%
2023/03/29	1	27.85	9	27.81	27.85	-8	1,922	-0.42%
2023/03/28	3	27.97	0	0.00	28.00	3	1,934	0.16%
2023/03/27	2	27.95	2	27.95	27.95	0	1,921	0.00%
2023/03/24	7	27.83	0	27.80	27.80	7	1,925	0.36%
2023/03/23	0	27.90	4	27.95	27.95	-4	1,898	-0.21%
2023/03/22	2	28.10	0	0.00	28.05	2	1,892	0.11%
2023/03/21	2	27.95	19	28.02	28.00	-17	1,894	-0.90%
2023/03/20	0	27.95	2.6	27.86	27.85	-2.6	1,897	-0.14%
2023/03/17	1	27.30	0.2	27.70	27.65	0.8	1,948	0.04%
2023/03/15	4	27.49	0	0.00	27.50	4	1,889	0.21%
2023/03/14	1	27.55	0	0.00	27.55	1	1,895	0.05%
2023/03/13	5	27.40	0.2	27.50	27.70	4.8	1,892	0.25%
2023/03/10	10	27.79	6	27.77	27.75	4	1,850	0.22%
2023/03/09	2	27.85	16	27.80	27.80	-14	1,826	-0.77%
2023/03/08	5	27.45	2.3	27.46	27.55	2.7	1,791	0.15%
2023/03/07	6	27.33	0	0.00	27.35	6	1,775	0.34%
2023/03/06	3.5	27.15	0	0.00	27.20	3.5	1,763	0.20%
2023/03/03	5.1	26.90	1	26.95	26.95	4.1	1,750	0.23%
2023/03/02	0	26.80	2	26.85	26.90	-2	1,744	-0.11%
2023/03/01	2.5	26.62	1	26.65	26.80	1.5	1,730	0.09%
2023/02/24	2.2	27.57	2	27.53	27.70	0.2	1,589	0.01%
2023/02/23	1.1	27.40	5.1	27.10	27.45	-4	1,562	-0.25%
2023/02/22	2	26.80	0	0.00	26.95	2	1,543	0.13%
2023/02/21	1	27.00	0	0.00	26.95	1	1,559	0.06%
2023/02/20	5	27.09	2.3	27.09	27.10	2.8	1,556	0.18%
2023/02/17	0	26.60	0	0.00	26.65	0	1,540	0.00%
2023/02/16	0.3	26.70	0	0.00	26.80	0.3	1,561	0.02%
2023/02/15	1.1	26.89	0	0.00	26.80	1.1	1,580	0.07%
2023/02/14	0.1	26.90	0	0.00	26.85	0.1	1,585	0.01%
2023/02/13	0	0.00	8.5	26.60	26.60	-8.5	1,577	-0.54%
2023/02/10	0.1	26.40	3	26.45	26.50	-3	1,598	-0.18%
2023/02/09	0	0.00	0.3	26.50	26.40	-0.3	1,598	-0.02%
2023/02/08	2.5	26.39	6	26.46	26.45	-3.5	1,591	-0.22%
2023/02/07	0	0.00	1.5	26.23	26.50	-1.5	1,575	-0.10%
2023/02/03	0	25.60	0	0.00	25.70	0	1,521	0.00%
2023/01/31	0	25.65	0	25.73	25.65	0	1,527	0.00%
2023/01/30	1	25.55	0	25.50	25.55	1	1,517	0.07%
2023/01/17	0.3	25.40	0	0.00	25.60	0.3	1,519	0.02%
2023/01/16	0.1	25.20	0	0.00	25.30	0.1	1,517	0.01%
2023/01/12	0	0.00	5	25.40	25.30	-5	1,606	-0.31%
2023/01/05	1	25.55	1.3	25.56	25.55	-0.3	1,780	-0.01%
2023/01/03	0.1	25.20	0	0.00	25.15	0.1	1,821	0.01%
2022/12/20	0	0.00	1	24.75	24.60	-1	1,999	-0.05%
2022/12/13	0	0.00	0	25.35	25.45	0	2,106	0.00%
2022/12/12	0	25.30	0	0.00	25.05	0	2,139	0.00%
2022/12/09	0	0.00	0.2	25.55	25.60	-0.2	2,133	-0.01%
2022/12/05	0	0.00	0.1	25.50	25.30	-0.1	2,080	0.00%
2022/11/29	0.4	25.20	0	0.00	25.30	0.4	2,089	0.02%
2022/11/28	2	25.30	0	0.00	25.30	2	2,093	0.10%
2022/11/25	0	0.00	0.5	25.35	25.05	-0.5	2,097	-0.02%
2022/11/23	1	25.25	1	25.15	25.15	0	2,094	0.00%
2022/11/22	1	24.85	0	0.00	24.80	1	2,091	0.05%
2022/11/21	2	24.95	0.4	25.00	24.95	1.6	2,112	0.07%
2022/11/17	0	0.00	4.1	24.67	24.85	-4.1	2,101	-0.19%
2022/11/15	1	24.80	36	24.72	24.80	-35	2,095	-1.67%
2022/11/14	2	24.35	0	0.00	24.30	2	2,085	0.10%
2022/11/11	12	24.08	10	24.00	23.90	2	2,143	0.09%
2022/11/09	0	0.00	2	24.05	23.90	-2	2,204	-0.09%
2022/11/07	20	23.30	0	0.00	23.40	20	2,212	0.90%
2022/11/04	0	0.00	10	22.95	23.15	-10	2,229	-0.45%
2022/11/03	0.1	23.00	0	0.00	23.00	0.1	2,293	0.00%
2022/11/02	22	23.33	20	23.15	23.15	2	2,342	0.09%
2022/11/01	10	23.35	0	0.00	23.40	10	2,363	0.42%
2022/10/31	3	22.62	0	0.00	22.65	3	2,382	0.13%
2022/10/28	1	22.30	10	22.27	22.20	-9	2,420	-0.37%
2022/10/27	3	22.25	0	0.00	22.45	3	2,531	0.12%
2022/10/25	7	21.85	0	0.00	22.20	7	2,571	0.27%
2022/10/21	1	21.90	0	0.00	21.90	1	2,592	0.04%
2022/10/20	5.1	21.55	5	21.50	22.40	0.1	2,591	0.00%
2022/10/18	0	0.00	1	22.30	22.30	-1	2,499	-0.04%
2022/10/17	11	22.15	10	22.33	22.25	1	2,492	0.04%
2022/10/13	3	22.75	4	22.45	22.50	-1	2,464	-0.04%
2022/10/12	2	23.20	0	0.00	23.25	2	2,437	0.08%
2022/10/11	0	0.00	3	23.70	23.50	-3	2,428	-0.12%
2022/10/05	5	24.25	7	24.24	24.15	-2	2,434	-0.08%
2022/09/26	0.5	24.30	1	24.60	24.30	-0.5	2,423	-0.02%
2022/09/23	1	25.75	1	25.40	25.55	0	2,396	0.00%
2022/09/22	3	25.30	0	0.00	25.25	3	2,428	0.12%
2022/09/20	2	25.88	0	0.00	25.75	2	2,433	0.08%
2022/09/19	6.1	25.77	0	0.00	25.60	6.1	2,449	0.25%
2022/09/14	1	24.80	4	24.80	24.85	-3	2,557	-0.12%
2022/09/08	2	24.83	0	0.00	25.05	2	2,694	0.07%
2022/09/07	0	0.00	6	24.69	24.55	-6	2,714	-0.22%
2022/09/05	0	0.00	5	25.15	25.20	-5	2,725	-0.18%
2022/09/01	3	25.30	0	0.00	25.30	3	2,783	0.11%
2022/08/30	0	0.00	5	25.40	25.35	-5	2,779	-0.18%
2022/08/26	1	25.80	0	0.00	25.80	1	2,801	0.04%
2022/08/25	0	0.00	1	25.45	25.50	-1	2,788	-0.04%
2022/08/23	2	25.25	0	0.00	25.40	2	2,813	0.07%
2022/08/22	0	0.00	9	25.17	25.10	-9	2,805	-0.32%
2022/08/19	0	0.00	3	25.20	25.15	-3	2,799	-0.11%
2022/08/18	10	25.41	0	0.00	25.25	10	2,806	0.36%
2022/08/17	0	0.00	0.2	25.90	25.80	-0.2	2,749	-0.01%
2022/08/16	0	0.00	3	25.20	25.25	-3	2,739	-0.11%
2022/08/15	4	25.01	0	0.00	24.95	4	2,712	0.15%
2022/08/12	4	24.80	0	0.00	24.70	4	2,721	0.15%
2022/08/11	2	24.70	0	0.00	24.65	2	2,769	0.07%
2022/08/10	1	24.70	0	0.00	24.70	1	2,777	0.04%
2022/08/09	0	0.00	10	24.15	24.65	-10	2,752	-0.36%
2022/08/08	10	23.98	0	0.00	23.90	10	2,740	0.36%
2022/08/05	0	0.00	1	23.95	24.20	-1	2,746	-0.04%
2022/08/04	0	0.00	1	23.45	23.45	-1	2,771	-0.04%
2022/08/03	0	0.00	0.6	23.60	23.60	-0.6	2,768	-0.02%
2022/07/27	1	24.40	0	0.00	24.45	1	3,287	0.03%
2022/07/25	2	24.30	0	0.00	24.25	2	3,359	0.06%
2022/07/19	0	0.00	0.1	23.45	23.75	-0.1	3,579	0.00%
2022/07/08	1	23.20	0	0.00	23.20	1	4,116	0.02%
2022/07/07	1	22.60	0	0.00	22.65	1	4,283	0.02%
2022/07/06	0	0.00	1	23.25	22.40	-1	4,463	-0.02%
2022/07/04	2	22.35	4	22.39	22.50	-2	4,716	-0.04%
2022/06/29	1	23.25	0	0.00	23.30	1	4,831	0.02%
2022/06/28	0	0.00	2	23.60	23.40	-2	4,878	-0.04%
2022/06/24	2	23.85	0	0.00	23.85	2	4,922	0.04%
2022/06/23	1	23.35	1	23.65	23.45	0	4,940	0.00%
2022/06/22	5	25.59	5	25.75	25.25	0	4,918	0.00%
2022/06/21	3	26.02	1	26.10	26.00	2	4,895	0.04%
2022/06/20	1	25.70	0	0.00	25.50	1	4,879	0.02%
2022/06/16	2	26.55	15	26.50	26.20	-13	4,887	-0.27%
2022/06/14	1	26.20	0	0.00	26.25	1	4,995	0.02%
2022/06/13	2	26.15	15	26.29	26.20	-13	5,024	-0.26%
2022/06/10	0	0.00	2	26.75	26.90	-2	4,999	-0.04%
2022/06/07	10	26.95	0	0.00	26.85	10	5,028	0.20%
2022/06/06	1	27.00	7	27.06	27.05	-6	5,041	-0.12%
2022/06/02	1	27.10	3	26.98	27.05	-2	5,058	-0.04%
2022/06/01	3	27.25	0	0.00	27.05	3	5,105	0.06%
2022/05/30	2	26.85	0	0.00	27.00	2	5,149	0.04%
2022/05/27	5	26.70	5	26.65	26.75	0	5,200	0.00%
2022/05/23	10.3	26.30	0	0.00	26.40	10.3	5,288	0.19%
2022/05/20	7	26.29	1	26.10	26.30	6	5,325	0.11%
2022/05/19	5	26.45	18	26.11	26.30	-13	5,298	-0.25%
2022/05/18	0.3	27.10	2	27.20	27.20	-1.8	5,250	-0.03%
2022/05/17	7	26.85	1	26.85	27.05	6	5,259	0.11%
2022/05/16	4	26.40	1.1	26.54	26.60	2.9	5,245	0.06%
2022/05/13	0.3	26.40	3	26.42	26.40	-2.8	5,284	-0.05%
2022/05/12	5	25.84	2	26.20	25.50	3	5,263	0.06%
2022/05/11	2	26.48	0.1	26.50	26.35	1.9	5,208	0.04%
2022/05/10	1.5	26.57	0	0.00	26.85	1.5	5,220	0.03%
2022/05/09	45.5	27.68	1	27.30	27.00	44.5	5,159	0.86%
2022/05/06	6	29.87	0	0.00	30.00	6	4,856	0.12%
2022/05/05	9.1	30.59	6.5	30.25	30.50	2.6	4,890	0.05%
2022/05/04	1	29.95	10	29.82	29.65	-9	4,827	-0.19%
2022/05/03	5.5	28.99	10	28.75	28.80	-4.5	4,779	-0.09%
2022/04/29	11	29.28	180	29.38	29.25	-169	4,777	-3.54%	大賣/鉅額交易
2022/04/27	0	0.00	31	29.35	29.40	-31	4,716	-0.66%
2022/04/26	2.5	29.75	2.3	29.78	29.75	0.3	4,659	0.01%
2022/04/25	2.5	30.20	3	30.33	30.15	-0.5	4,598	-0.01%
2022/04/22	2	31.55	22.1	31.13	31.40	-20.1	4,550	-0.44%
2022/04/21	16	30.23	0.1	30.30	30.50	16	4,503	0.35%
2022/04/20	1.5	30.72	0	0.00	30.65	1.5	4,467	0.03%
2022/04/19	0.6	30.45	0.1	30.55	30.80	0.6	4,482	0.01%
2022/04/18	5.1	30.90	2	30.93	30.80	3.1	4,432	0.07%
2022/04/15	3.4	30.92	9	30.87	30.65	-5.6	4,563	-0.12%
2022/04/14	9	32.11	3	31.97	32.05	6	4,706	0.13%
2022/04/13	8.1	32.29	13	32.23	32.70	-4.9	4,633	-0.11%
2022/04/12	54.3	31.39	12	31.53	31.45	42.3	4,519	0.93%
2022/04/11	163.1	30.94	10	30.47	30.80	153.1	4,405	3.48%	大買/鉅額交易
2022/04/08	4	30.90	41	30.75	31.00	-37	4,384	-0.84%
2022/04/07	16	29.98	0	0.00	29.85	16	4,416	0.36%
2022/04/06	3	30.03	20	30.10	30.15	-17	4,652	-0.37%
2022/04/01	0	0.00	6	29.68	29.95	-6	4,672	-0.13%
2022/03/31	4	29.80	6	29.76	29.75	-2	4,662	-0.04%
2022/03/30	1	29.60	3	29.53	29.60	-2	4,633	-0.04%
2022/03/29	6	29.53	0	29.20	29.55	6	4,661	0.13%
2022/03/28	0	0.00	2	28.85	29.20	-2	4,745	-0.04%
2022/03/25	1	29.15	1	29.00	29.05	0	4,870	0.00%
2022/03/24	3	29.10	4	29.10	29.05	-1	5,338	-0.02%
2022/03/22	8	28.74	1	28.90	28.85	7	5,989	0.12%
2022/03/21	0	28.25	0	0.00	28.40	0	5,939	0.00%
2022/03/18	0	0.00	1	28.30	28.00	-1	5,937	-0.02%
2022/03/17	7	28.21	5	28.23	28.20	2	5,862	0.03%
2022/03/16	0	27.80	17	27.89	27.85	-17	5,799	-0.29%
2022/03/15	3	27.47	10	27.70	27.50	-7	5,803	-0.12%
2022/03/14	2	27.50	1	27.45	27.55	1	5,806	0.02%
2022/03/11	1	27.45	2	27.65	27.40	-1	5,829	-0.02%
2022/03/10	2	27.70	1	27.60	27.70	1	5,841	0.02%
2022/03/09	0	0.00	1.5	27.30	27.35	-1.5	5,845	-0.03%
2022/03/08	1	26.80	1	26.65	26.80	0	5,830	0.00%
2022/03/07	2.5	27.23	3.2	27.18	27.25	-0.7	5,808	-0.01%
2022/03/04	0	0.00	1	28.00	27.95	-1	5,787	-0.02%
2022/03/03	2	28.15	0	0.00	28.15	2	5,819	0.03%
2022/03/02	1	28.15	6	27.95	28.15	-5	5,818	-0.09%
2022/03/01	7.1	27.38	3.6	27.69	27.85	3.5	5,789	0.06%
2022/02/24	2	26.79	8	26.40	26.30	-6	5,746	-0.10%
2022/02/23	1	27.00	1	27.00	27.10	0	5,773	0.00%
2022/02/22	4	27.04	0	0.00	27.05	4	5,805	0.07%
2022/02/21	1	27.40	1	27.35	27.40	0	5,871	0.00%
2022/02/18	2	27.35	3	27.45	27.35	-1	5,945	-0.02%
2022/02/17	1	27.40	0	0.00	27.35	1	6,078	0.02%
2022/02/16	3	27.53	0	0.00	27.55	3	6,173	0.05%
2022/02/15	4	27.63	2	27.75	27.45	2	6,377	0.03%
2022/02/14	3	27.12	1	27.20	27.20	2	6,949	0.03%
2022/02/11	1	27.20	9	27.36	27.45	-8	7,237	-0.11%
2022/02/10	1	27.60	15	27.48	27.45	-14	7,246	-0.19%
2022/02/09	0	0.00	4	27.10	27.20	-4	7,217	-0.06%
2022/02/08	2	26.85	8	26.81	26.90	-6	7,169	-0.08%
2022/02/07	1	26.50	1	26.20	26.45	0	7,112	0.00%
2022/01/26	3	25.75	11	25.73	25.65	-8	7,064	-0.11%
2022/01/25	2	25.28	2	25.35	25.45	0	7,100	0.00%
2022/01/24	4	25.55	1	25.80	25.70	3	7,133	0.04%
2022/01/21	1	25.85	10	25.83	25.80	-9	7,219	-0.12%
2022/01/20	1	25.85	0	0.00	26.00	1	7,299	0.01%
2022/01/18	2	26.35	2	26.38	26.20	0	7,354	0.00%
2022/01/17	0.2	26.20	0	0.00	26.20	0.2	7,363	0.00%
2022/01/14	1	26.40	0	0.00	26.10	1	7,373	0.01%
2022/01/13	0	0.00	4	26.73	26.60	-4	7,423	-0.05%
2022/01/12	28	26.93	3	27.00	26.60	25	7,428	0.34%
2022/01/11	2	26.73	2	26.65	26.85	0	7,433	0.00%
2022/01/10	10	26.45	10.6	26.69	26.65	-0.5	7,455	-0.01%
2022/01/07	56	26.81	133	26.70	26.45	-77	7,284	-1.06%	大賣/
2022/01/06	12	27.85	12	27.67	27.70	0	7,004	0.00%
2022/01/05	6.7	28.00	1.5	27.87	27.80	5.2	7,006	0.07%
2022/01/04	16	28.31	9	28.42	28.20	7	6,960	0.10%
2022/01/03	20.5	28.56	39	28.72	28.75	-18.5	6,938	-0.27%
2021/12/30	55.2	29.50	4.1	29.27	29.15	51.2	6,916	0.74%
2021/12/29	28.5	29.91	21	29.77	30.20	7.5	6,794	0.11%
2021/12/28	60	28.95	10	28.70	28.90	50	6,523	0.77%
2021/12/27	32	29.28	3	29.20	29.35	29	6,491	0.45%
2021/12/24	8.5	28.94	10	29.07	29.00	-1.5	6,591	-0.02%
2021/12/23	8.2	29.07	14	29.15	29.00	-5.8	6,861	-0.08%
2021/12/22	14.9	29.57	32	29.26	29.20	-17.1	6,908	-0.25%
2021/12/21	11	29.75	22	30.00	30.10	-11	6,838	-0.16%
2021/12/20	62	30.00	39	29.80	30.20	23	6,733	0.34%
2021/12/17	51	29.42	51.5	29.56	29.60	-0.5	6,369	-0.01%
2021/12/16	2.5	28.06	0.1	27.95	28.10	2.4	5,785	0.04%
2021/12/14	0	0.00	3.3	27.08	27.05	-3.3	5,636	-0.06%
2021/12/13	3	27.40	0	0.00	27.25	3	5,607	0.05%
2021/12/09	6	27.80	39	27.51	27.55	-33	5,610	-0.59%
2021/12/08	8	27.44	0	0.00	27.50	8	5,592	0.14%
2021/12/07	2	27.20	3	27.35	27.55	-1	5,579	-0.02%
2021/12/06	11	26.79	1	27.30	27.25	10	5,558	0.18%
2021/12/03	25	26.82	2.4	26.93	26.90	22.6	5,547	0.41%
2021/12/02	2	26.63	22	26.60	26.70	-20	5,534	-0.36%
2021/12/01	1	26.50	1	26.85	26.75	0	5,535	0.00%
2021/11/29	2	26.38	8	26.55	26.65	-6	5,512	-0.11%
2021/11/26	11	27.00	11	26.95	26.95	0	5,498	0.00%
2021/11/25	8	27.50	10	27.36	27.35	-2	5,472	-0.04%
2021/11/24	4.4	27.11	0	0.00	27.20	4.4	5,434	0.08%
2021/11/23	0.1	27.00	4	27.30	27.20	-3.9	5,415	-0.07%
2021/11/22	11	27.37	1	27.10	27.15	10	5,351	0.19%
2021/11/19	4	27.60	0	0.00	27.55	4	5,286	0.08%
2021/11/18	13.3	27.68	37	27.56	27.95	-23.7	5,265	-0.45%
2021/11/17	9	27.77	2	27.60	27.50	7	5,192	0.13%
2021/11/16	20	28.20	0.1	27.90	27.90	19.9	5,120	0.39%
2021/11/15	4.5	27.64	9	27.87	28.15	-4.5	4,982	-0.09%
2021/11/12	3	27.43	6	27.62	27.85	-3	4,872	-0.06%
2021/11/11	31	26.96	14	27.02	26.85	17	4,670	0.36%
2021/11/10	5	26.87	11.7	26.78	27.50	-6.7	4,071	-0.16%
2021/11/09	3	24.87	1	24.90	25.00	2	3,784	0.05%
2021/11/08	1	24.95	0	0.00	25.00	1	3,770	0.03%
2021/11/05	0	0.00	2	24.75	24.70	-2	3,776	-0.05%
2021/11/04	5	24.90	0	0.00	24.80	5	3,782	0.13%
2021/11/03	5	24.90	0	0.00	24.95	5	3,811	0.13%
2021/11/02	4	25.44	3	25.33	24.85	1	3,829	0.03%
2021/11/01	7	25.62	2	25.55	25.70	5	3,792	0.13%
2021/10/29	4	25.16	6	25.51	25.70	-2	3,727	-0.05%
2021/10/28	1	25.15	25	25.04	25.00	-24	3,658	-0.66%
2021/10/27	0	0.00	10	24.30	24.30	-10	3,585	-0.28%
2021/10/26	1	24.40	2	24.35	24.65	-1	3,595	-0.03%
2021/10/25	0	0.00	4	24.08	24.25	-4	3,590	-0.11%
2021/10/22	11	24.21	0	0.00	24.30	11	3,599	0.31%
2021/10/21	1	24.50	4	24.61	24.50	-3	3,647	-0.08%
2021/10/19	2	24.85	0	0.00	24.70	2	3,761	0.05%
2021/10/18	4	24.46	17	24.57	24.70	-13	3,803	-0.34%
2021/10/15	1	24.25	3	24.40	24.40	-2	3,842	-0.05%
2021/10/14	2	24.05	4	24.10	24.10	-2	3,866	-0.05%
2021/10/13	5	24.49	1	24.35	24.35	4	3,934	0.10%
2021/10/12	1	24.20	6	24.38	24.30	-5	3,954	-0.13%
2021/10/08	4	24.58	4	24.54	24.40	0	3,951	0.00%
2021/10/07	2	24.15	2	24.25	24.30	0	3,924	0.00%
2021/10/06	1	24.10	3	24.05	23.90	-2	3,910	-0.05%
2021/10/04	4	23.56	32	23.57	23.55	-28	3,821	-0.73%
2021/10/01	51.5	24.43	17	24.39	23.60	34.5	3,803	0.91%
2021/09/30	8	24.58	14	24.68	24.50	-6	3,681	-0.16%
2021/09/29	0	0.00	5	23.70	23.95	-5	3,412	-0.15%
2021/09/27	3	23.15	3	23.55	23.60	0	3,301	0.00%
2021/09/24	10	23.30	0	0.00	22.95	10	3,294	0.30%
2021/09/22	1	22.50	0	0.00	22.60	1	3,367	0.03%
2021/09/16	1	22.50	0	0.00	22.65	1	3,379	0.03%
2021/09/15	1	22.75	1	22.70	22.70	0	3,404	0.00%
2021/09/14	0	0.00	4	22.90	22.90	-4	3,432	-0.12%
2021/09/13	4	22.76	16	22.95	22.95	-12	3,463	-0.35%
2021/09/10	23	22.39	0	0.00	22.45	23	3,466	0.66%
2021/09/08	0	0.00	30	22.55	22.40	-30	3,485	-0.86%
2021/09/06	0	0.00	1.2	22.90	22.90	-1.2	3,548	-0.03%
2021/09/03	5	22.95	0	0.00	22.95	5	3,557	0.14%
2021/09/02	21	22.82	0	0.00	22.95	21	3,580	0.59%
2021/09/01	9	22.83	0	0.00	23.10	9	3,597	0.25%
2021/08/30	0	0.00	15	22.35	22.45	-15	3,600	-0.42%
2021/08/24	0	0.00	1	22.30	22.25	-1	3,715	-0.03%
2021/08/23	1	22.40	1	22.45	22.60	0	3,746	0.00%
2021/08/18	0	0.00	0.1	21.50	21.50	-0.1	3,896	0.00%
2021/08/11	12	22.50	0	0.00	22.50	12	4,073	0.29%
2021/08/09	2	22.48	0	0.00	22.45	2	4,250	0.05%
2021/08/06	3	22.42	0	0.00	22.45	3	4,286	0.07%
2021/08/05	3	22.58	0	0.00	22.60	3	4,382	0.07%
2021/08/04	1.1	22.80	0	0.00	22.95	1.1	4,576	0.02%
2021/08/03	2	22.83	3	22.70	23.10	-1	4,682	-0.02%
2021/08/02	2	22.33	0	0.00	22.50	2	4,662	0.04%
2021/07/30	2	22.68	0	0.00	22.65	2	4,675	0.04%
2021/07/29	1	22.75	0	0.00	22.90	1	4,729	0.02%
2021/07/28	2	22.75	3	22.65	22.90	-1	4,849	-0.02%
2021/07/27	10	23.16	0	0.00	22.80	10	5,004	0.20%
2021/07/26	6	23.82	1	24.10	23.60	5	5,097	0.10%
2021/07/23	3	25.35	3	25.40	25.50	0	5,123	0.00%
2021/07/22	1	25.45	1	25.55	25.50	0	5,068	0.00%
2021/07/21	1	25.45	0	0.00	25.15	1	5,070	0.02%
2021/07/20	0	0.00	7	25.35	25.40	-7	5,073	-0.14%
2021/07/19	1.1	25.38	2	25.50	25.50	-0.9	5,214	-0.02%
2021/07/16	0	0.00	6	25.32	25.10	-6	5,547	-0.11%
2021/07/15	2	24.70	0	0.00	24.80	2	5,604	0.04%
2021/07/14	0	0.00	5	24.54	24.60	-5	5,809	-0.09%
2021/07/12	0.2	24.78	1	25.00	24.85	-0.9	6,186	-0.01%
2021/07/09	5	25.10	11.4	25.11	25.05	-6.4	6,362	-0.10%
2021/07/08	2	25.03	5	25.14	25.20	-3	6,594	-0.05%
2021/07/07	1.5	24.79	0	0.00	24.85	1.5	6,691	0.02%
2021/07/06	13.3	24.88	4	25.15	24.80	9.3	6,785	0.14%
2021/07/05	1	24.95	0	0.00	25.00	1	6,803	0.01%
2021/07/01	12	25.02	8	25.13	24.70	4	6,919	0.06%
2021/06/30	43.5	25.40	6	25.18	25.35	37.5	6,939	0.54%
2021/06/28	0	0.00	5	24.35	24.45	-5	6,817	-0.07%
2021/06/25	6	24.39	0	0.00	24.35	6	6,872	0.09%
2021/06/24	2	24.40	0	0.00	24.50	2	6,914	0.03%
2021/06/23	1	24.20	0.4	24.25	24.65	0.6	6,964	0.01%
2021/06/22	4	24.21	0	0.00	24.20	4	6,981	0.06%
2021/06/21	0	0.00	5	24.15	24.10	-5	7,015	-0.07%
2021/06/18	3	24.63	0	0.00	24.70	3	7,101	0.04%
2021/06/15	1.5	24.52	20	24.55	24.55	-18.5	7,465	-0.25%
2021/06/11	1	24.85	0	0.00	24.90	1	7,631	0.01%
2021/06/09	1	25.15	0	0.00	25.20	1	7,735	0.01%
2021/06/08	3	25.53	0	0.00	25.35	3	7,753	0.04%
2021/06/07	23	25.23	2	25.30	25.10	21	7,759	0.27%
2021/06/04	1	25.25	2	25.70	25.25	-1	7,794	-0.01%
2021/06/03	2	25.55	20	25.50	25.55	-18	7,830	-0.23%
2021/06/02	0	0.00	0.7	25.35	25.40	-0.7	7,908	-0.01%
2021/06/01	10	25.25	7	25.25	25.30	3	7,917	0.04%
2021/05/27	5	25.20	0	0.00	25.00	5	8,166	0.06%
2021/05/26	7.5	25.35	2	25.70	25.45	5.5	8,224	0.07%
2021/05/25	7.5	24.31	11	24.92	25.00	-3.5	8,171	-0.04%
2021/05/24	0.5	24.05	1	24.10	24.05	-0.5	8,156	-0.01%
2021/05/21	13	23.70	0.1	23.30	23.90	12.9	8,260	0.16%
2021/05/20	9	22.56	0	0.00	22.55	9	8,303	0.11%
2021/05/19	2	22.95	1	23.30	22.95	1	8,333	0.01%
2021/05/18	7	21.69	2.5	22.26	22.90	4.5	8,377	0.05%
2021/05/17	11.5	21.10	8	21.75	20.90	3.5	8,412	0.04%
2021/05/14	3	22.93	0.1	23.90	23.10	2.9	8,383	0.03%
2021/05/13	3	23.07	1	23.45	23.05	2	8,312	0.02%
2021/05/12	13.3	24.93	46	24.18	23.75	-32.7	8,197	-0.40%
2021/05/11	2.5	26.34	0	0.00	26.00	2.5	8,023	0.03%
2021/05/07	2	26.93	1	27.45	27.10	1	7,942	0.01%
2021/05/06	11	27.48	0	0.00	27.20	11	7,918	0.14%
2021/05/05	0	0.00	5	27.88	27.75	-5	7,843	-0.06%
2021/05/04	10.4	27.15	3	27.00	25.90	7.4	7,712	0.10%
2021/05/03	1.2	28.14	3	27.93	27.50	-1.8	7,580	-0.02%
2021/04/29	4	28.55	5	28.74	28.55	-1	7,462	-0.01%
2021/04/27	1	28.45	1	28.85	28.80	0	7,415	0.00%
2021/04/26	1	28.25	5	28.46	28.45	-4	7,347	-0.05%
2021/04/23	8	28.33	0	0.00	28.50	8	7,331	0.11%
2021/04/22	13	28.62	11.4	29.60	28.35	1.6	7,311	0.02%
2021/04/21	5	28.62	5	28.65	28.60	0	6,907	0.00%
2021/04/20	51.6	28.55	41	28.25	28.45	10.6	6,811	0.16%
2021/04/19	12	28.75	16	28.60	29.35	-4	6,638	-0.06%
2021/04/16	4	27.71	1	27.50	27.65	3	6,350	0.05%
2021/04/15	9	27.71	0	0.00	27.60	9	6,293	0.14%
2021/04/14	5	27.65	4.3	27.50	28.10	0.7	6,125	0.01%
2021/04/13	9	27.13	4	27.18	26.80	5	5,942	0.08%
2021/04/12	13	26.99	21	27.15	27.25	-8	5,845	-0.14%
2021/04/09	1	26.65	0	0.00	26.90	1	5,801	0.02%
2021/04/08	2	27.08	6	26.85	27.05	-4	5,829	-0.07%
2021/04/07	10	26.20	1	25.95	26.35	9	5,824	0.15%
2021/04/06	13	26.38	0	0.00	26.35	13	5,799	0.22%
2021/04/01	5	27.07	22.2	26.95	26.80	-17.2	5,739	-0.30%
2021/03/31	0	0.00	1	27.05	27.05	-1	5,723	-0.02%
2021/03/30	1	26.75	0	0.00	26.75	1	5,686	0.02%
2021/03/26	9.5	26.39	1	26.70	26.35	8.5	5,630	0.15%
2021/03/25	13.5	26.69	0	0.00	26.55	13.5	5,609	0.24%
2021/03/24	13.5	27.37	3	26.95	26.90	10.5	5,582	0.19%
2021/03/23	3	26.90	24	27.26	27.60	-21	5,543	-0.38%
2021/03/22	2.3	27.23	33	27.06	27.40	-30.7	5,485	-0.56%
2021/03/19	3	26.90	2	27.08	27.05	1	5,397	0.02%
2021/03/18	3	26.38	0.9	26.60	26.85	2.1	5,339	0.04%
2021/03/17	14	26.54	12.2	26.33	26.60	1.8	5,289	0.03%
2021/03/16	0.5	25.55	12	25.73	25.65	-11.5	5,183	-0.22%
2021/03/15	6	25.12	1	25.25	25.05	5	5,229	0.10%
2021/03/12	5	24.80	0	0.00	24.75	5	5,285	0.09%
2021/03/10	1	25.25	5	25.03	24.90	-4	5,527	-0.07%
2021/03/09	4	25.33	1	25.30	25.25	3	5,733	0.05%
2021/03/08	0	0.00	5	25.66	25.35	-5	5,782	-0.09%
2021/03/05	1	24.95	1	25.10	25.20	0	5,709	0.00%
2021/03/04	7	25.04	1	25.05	25.10	6	5,717	0.10%
2021/03/03	2	25.45	21	24.95	25.35	-19	5,635	-0.34%
2021/03/02	2	25.00	1	24.80	24.25	1	5,493	0.02%
2021/02/26	4	24.43	0	0.00	24.60	4	5,463	0.07%
2021/02/25	0	0.00	2	25.00	24.70	-2	5,460	-0.04%
2021/02/24	14	24.92	11	24.94	24.55	3	5,530	0.05%
2021/02/23	2	24.70	1	24.80	24.70	1	5,584	0.02%
2021/02/22	1	23.95	8.7	24.11	24.20	-7.7	5,643	-0.14%
2021/02/18	0	0.00	1	23.35	23.30	-1	5,645	-0.02%
2021/02/17	2	22.35	0	0.00	22.55	2	5,631	0.04%
2021/02/05	3	22.43	3	22.63	22.45	0	5,582	0.00%
2021/02/04	2	21.65	0	0.00	21.75	2	5,561	0.04%
2021/01/29	11	21.15	5	21.20	20.90	6	6,110	0.10%
2021/01/27	0.6	21.90	0	0.00	21.85	0.6	6,159	0.01%
2021/01/26	2	21.90	0	0.00	21.95	2	6,277	0.03%
2021/01/22	3	21.42	4	21.45	21.55	-1	6,373	-0.02%
2021/01/21	5	21.58	0	0.00	21.80	5	6,433	0.08%
2021/01/20	1	21.90	3	22.25	21.60	-2	6,791	-0.03%
2021/01/19	1	22.80	1	22.70	22.65	0	6,783	0.00%
2021/01/18	5.5	21.95	1	23.00	23.05	4.5	6,868	0.07%
2021/01/15	18	22.70	0	22.20	22.25	18	6,909	0.26%
2021/01/14	0	0.00	2	23.60	23.55	-2	6,972	-0.03%
2021/01/13	2.5	23.50	1	23.60	23.55	1.5	7,068	0.02%
2021/01/12	0.9	23.90	2	23.75	23.60	-1.1	7,374	-0.02%
2021/01/08	1	24.90	5	24.73	24.55	-4	7,851	-0.05%
2021/01/07	0	0.00	0.1	24.01	24.15	-0.1	7,955	0.00%
2021/01/06	3	23.93	1	23.85	23.85	2	8,022	0.02%
2021/01/05	1	24.35	0	0.00	24.45	1	8,002	0.01%
2021/01/04	2	24.60	0	0.00	24.70	2	8,110	0.02%
2020/12/31	0	0.00	33	24.48	25.00	-33	8,226	-0.40%
2020/12/30	3	25.20	0	0.00	24.80	3	8,398	0.04%
2020/12/29	0	0.00	2.1	24.55	24.55	-2.1	8,443	-0.02%
2020/12/25	3	24.35	1	24.25	24.25	2	8,829	0.02%
2020/12/23	0	0.00	2	24.20	24.20	-2	9,006	-0.02%
2020/12/22	1	24.30	0	0.00	24.00	1	9,079	0.01%
2020/12/21	2	23.95	1	24.00	24.65	1	9,300	0.01%
2020/12/17	1	24.30	0	0.00	24.25	1	10,081	0.01%
2020/12/16	1	24.50	4	24.75	24.70	-3	10,474	-0.03%
2020/12/15	1	24.10	2	24.30	23.95	-1	10,690	-0.01%
2020/12/14	0	0.00	0.6	24.00	24.10	-0.6	10,971	-0.01%
2020/12/11	2	24.25	1	24.05	24.30	1	11,362	0.01%
2020/12/10	2	24.30	4	24.15	24.20	-2	11,829	-0.02%
2020/12/09	5	24.20	24.9	24.25	24.40	-19.9	11,951	-0.17%
2020/12/08	9	25.01	2.9	24.89	24.90	6.1	12,012	0.05%
2020/12/07	4	24.85	9	25.34	25.40	-5	12,261	-0.04%
2020/12/04	30	24.68	17	24.84	24.80	13	12,522	0.10%
2020/12/03	27	25.30	8	25.79	25.05	19	12,568	0.15%
2020/12/02	12	26.23	2	26.90	26.25	10	12,499	0.08%
2020/11/30	2.5	27.20	5	27.20	27.05	-2.5	12,767	-0.02%
2020/11/27	2	26.45	0	0.00	26.65	2	13,119	0.02%
2020/11/26	0.5	26.75	1	26.85	26.75	-0.5	13,702	0.00%
2020/11/25	5	26.90	3	27.00	27.00	2	14,046	0.01%
2020/11/24	7	26.96	0	0.00	27.00	7	14,387	0.05%
2020/11/23	2.8	26.89	14	26.99	27.10	-11.2	14,594	-0.08%
2020/11/20	20	26.17	14	26.50	26.25	6	14,751	0.04%
2020/11/19	34	26.67	6.1	26.54	26.50	27.9	15,180	0.18%
2020/11/18	30.6	27.60	10	27.30	27.50	20.6	15,443	0.13%
2020/11/17	1	28.50	1	28.55	28.15	0	15,629	0.00%
2020/11/16	1	28.45	0	0.00	28.45	1	16,355	0.01%
2020/11/12	4	28.10	3	27.98	27.75	1	16,410	0.01%
2020/11/11	0.6	28.34	1	28.50	28.55	-0.4	16,363	0.00%
2020/11/10	6.5	28.90	2.6	28.33	28.30	3.9	16,389	0.02%
2020/11/09	3	28.05	6	27.93	28.00	-3	16,128	-0.02%
2020/11/06	0	0.00	0.9	26.55	26.75	-0.9	15,991	-0.01%
2020/11/05	0.6	26.57	0	0.00	26.40	0.6	16,039	0.00%
2020/11/04	0	0.00	1	26.90	26.70	-1	16,086	-0.01%
2020/11/03	0	0.00	9	26.98	26.70	-9	16,072	-0.06%
2020/11/02	0.1	26.00	2	26.13	26.15	-1.9	16,141	-0.01%
2020/10/30	1.7	26.46	0	0.00	26.20	1.7	16,296	0.01%
2020/10/29	3.5	25.72	3	25.95	26.25	0.5	16,284	0.00%
2020/10/28	18.8	26.65	23	26.59	26.05	-4.2	16,335	-0.03%
2020/10/26	16.3	26.00	0.7	25.85	25.85	15.6	16,287	0.10%
2020/10/23	0.5	25.80	1	25.80	25.80	-0.5	16,367	0.00%
2020/10/22	2	25.78	8	25.73	25.90	-6	16,452	-0.04%
2020/10/21	4.5	25.07	2	25.28	25.30	2.5	16,563	0.02%
2020/10/20	21.2	24.03	24	24.99	25.20	-2.8	16,809	-0.02%
2020/10/19	37.1	24.35	17	24.21	23.80	20.1	16,856	0.12%
2020/10/16	21.4	26.25	6.8	26.08	25.95	14.6	17,312	0.08%
2020/10/06	4	22.93	1	23.00	22.85	3	17,231	0.02%
2020/10/05	0	0.00	5.9	23.07	23.30	-5.9	17,214	-0.03%
2020/09/30	6	23.62	6	23.67	23.45	0	17,252	0.00%
2020/09/29	7	23.86	3	23.80	23.70	4	17,522	0.02%
2020/09/28	1	23.90	1	23.85	23.60	0	17,644	0.00%
2020/09/25	17	23.47	28	23.61	23.00	-11	17,685	-0.06%
2020/09/24	7	23.75	8	23.70	23.65	-1	17,878	-0.01%
2020/09/23	4.5	23.98	1	23.95	23.90	3.5	17,957	0.02%
2020/09/22	0	0.00	12	24.22	24.50	-12	17,864	-0.07%
2020/09/21	0	0.00	5	24.14	24.15	-5	17,842	-0.03%
2020/09/18	7	23.90	7	24.06	24.10	0	17,970	0.00%
2020/09/17	0.9	23.65	0	0.00	23.75	0.9	17,881	0.01%
2020/09/16	6.5	23.77	9	23.67	23.85	-2.5	17,926	-0.01%
2020/09/15	11	23.26	16	23.14	24.05	-5	17,925	-0.03%
2020/09/14	23	23.73	26	23.90	23.75	-3	17,371	-0.02%
2020/09/11	5	24.45	7	24.48	23.90	-2	17,187	-0.01%
2020/09/10	25	24.11	2	24.10	23.95	23	16,780	0.14%
2020/09/09	10	24.46	4	24.58	24.50	6	16,532	0.04%
2020/09/08	10	24.42	8	24.29	24.80	2	16,267	0.01%
2020/09/07	10	24.37	12	24.31	23.95	-2	15,902	-0.01%
2020/09/04	1	22.50	19	22.26	22.60	-18	15,489	-0.12%
2020/09/03	3	22.07	26	22.09	22.20	-23	15,321	-0.15%
2020/09/02	12	21.98	34	21.74	21.80	-22	15,273	-0.14%
2020/09/01	8	22.02	9	21.46	21.25	-1	15,019	-0.01%
2020/08/31	0	0.00	10	21.41	21.65	-10	14,683	-0.07%
2020/08/28	2	21.08	1	21.00	21.00	1	14,607	0.01%
2020/08/27	32	21.39	12	21.23	21.20	20	14,438	0.14%
2020/08/26	11	21.25	5	21.15	21.50	6	14,294	0.04%
2020/08/25	6	21.50	26	21.42	21.40	-20	14,099	-0.14%
2020/08/24	17	20.69	26	20.92	21.00	-9	13,766	-0.07%
2020/08/21	27	20.49	24	20.46	20.10	3	13,275	0.02%
2020/08/20	15	19.45	18	19.75	19.55	-3	13,202	-0.02%
2020/08/19	21	20.62	18	20.48	20.10	3	12,890	0.02%
2020/08/18	31	20.02	2	20.15	20.30	29	12,647	0.23%
2020/08/17	9	19.86	34	20.16	20.10	-25	12,426	-0.20%
2020/08/14	15	18.42	28	19.03	19.10	-13	11,894	-0.11%
2020/08/13	38	17.88	43.2	18.06	18.10	-5.2	11,493	-0.05%
2020/08/12	67	17.91	47	17.89	18.15	20	11,350	0.18%
2020/08/11	1	16.60	0	0.00	16.50	1	10,722	0.01%
2020/08/10	0	0.00	3	16.45	16.25	-3	10,688	-0.03%
2020/08/07	14	16.19	0	0.00	16.15	14	10,684	0.13%
2020/08/06	10	16.45	26	16.47	16.25	-16	10,673	-0.15%
2020/08/04	0	0.00	12	16.81	16.60	-12	10,987	-0.11%
2020/08/03	0	0.00	35	16.62	16.50	-35	11,159	-0.31%
2020/07/31	2	17.00	20	16.90	16.75	-18	11,663	-0.15%
2020/07/30	10	17.10	4	17.15	17.15	6	11,762	0.05%
2020/07/29	17	17.04	8	17.16	17.25	9	11,940	0.08%
2020/07/28	3	16.27	74	16.78	16.15	-71	11,949	-0.59%
2020/07/24	11.5	17.17	29	17.11	17.10	-17.5	12,353	-0.14%
2020/07/23	24	17.85	5	17.55	17.50	19	12,567	0.15%
2020/07/22	0	0.00	4	17.64	17.70	-4	12,316	-0.03%
2020/07/21	33	17.81	3	17.72	17.65	30	12,292	0.24%
2020/07/20	3.5	17.32	0	0.00	17.45	3.5	12,185	0.03%
2020/07/17	25	17.64	1	18.50	17.60	24	12,029	0.20%
2020/07/16	10	18.18	16	18.23	18.25	-6	11,776	-0.05%
2020/07/15	43	18.22	13	18.69	18.00	30	11,463	0.26%
2020/07/14	61.5	17.92	53	18.28	17.95	8.5	11,294	0.08%
2020/07/13	10.5	16.91	25	17.14	17.15	-14.5	10,618	-0.14%
2020/07/10	13	16.67	0	0.00	16.45	13	10,597	0.12%
2020/07/09	2	16.80	8	16.92	16.95	-6	10,601	-0.06%
2020/07/08	4.5	17.11	3	17.03	16.95	1.5	10,515	0.01%
2020/07/07	24	16.24	3	16.40	16.15	21	10,427	0.20%
2020/07/06	19	16.77	12	16.75	16.65	7	10,304	0.07%
2020/07/03	2	16.53	15	16.27	16.50	-13	10,163	-0.13%
2020/07/02	0	0.00	28	15.68	15.80	-28	9,814	-0.29%
2020/07/01	0	0.00	1.3	15.09	15.15	-1.3	9,659	-0.01%
2020/06/30	2	15.10	3	15.10	15.10	-1	9,573	-0.01%
2020/06/23	0	0.00	2	14.55	14.60	-2	9,336	-0.02%
2020/06/22	2	14.65	1	14.60	14.45	1	9,254	0.01%
2020/06/18	1	14.20	0	0.00	14.05	1	9,131	0.01%
2020/06/15	2	13.83	1	13.85	13.85	1	9,454	0.01%
2020/06/12	2	13.80	0	0.00	13.90	2	9,693	0.02%
2020/06/11	8	14.64	5	14.80	14.05	3	9,807	0.03%
2020/06/10	0	0.00	1	14.40	14.55	-1	9,790	-0.01%
2020/06/09	1	14.50	1	14.25	14.50	0	10,050	0.00%
2020/06/08	3	14.27	2	14.50	14.30	1	10,122	0.01%
2020/06/05	3	14.22	2	14.25	14.20	1	10,049	0.01%
2020/06/04	4	14.30	3	14.15	14.25	1	10,142	0.01%
2020/06/03	0.5	14.20	5	14.30	14.25	-4.5	10,064	-0.04%
2020/06/02	0	0.00	1	14.35	14.15	-1	10,069	-0.01%
2020/06/01	5	14.13	0	0.00	14.25	5	10,069	0.05%
2020/05/28	3	14.45	1	14.55	14.10	2	10,005	0.02%
2020/05/27	5	14.53	3	14.70	14.60	2	10,005	0.02%
2020/05/26	0	0.00	1	14.20	14.30	-1	9,804	-0.01%
2020/05/25	1	13.80	1	13.95	13.90	0	9,762	0.00%
2020/05/22	2	13.98	0	0.00	13.90	2	9,806	0.02%
2020/05/21	3	14.30	0	0.00	14.15	3	9,933	0.03%
2020/05/20	0	0.00	2	14.20	14.20	-2	9,915	-0.02%
2020/05/19	0	0.00	4	14.20	14.25	-4	9,884	-0.04%
2020/05/15	1	13.75	0	0.00	13.80	1	9,650	0.01%
2020/05/14	2	13.73	0	0.00	13.65	2	9,632	0.02%
2020/05/13	0	0.00	13	13.92	13.95	-13	9,619	-0.14%
2020/05/12	0	0.00	1	13.90	13.90	-1	9,653	-0.01%
2020/05/11	6	14.13	2	14.00	13.85	4	9,602	0.04%
2020/05/08	0	0.00	4	14.05	14.05	-4	9,376	-0.04%
2020/05/07	8.5	14.21	28	14.03	13.85	-19.5	9,221	-0.21%
2020/05/06	0	0.00	9	14.01	13.85	-9	8,778	-0.10%
2020/05/05	0	0.00	13	13.96	14.15	-13	8,751	-0.15%
2020/05/04	2	13.63	1	14.00	13.80	1	8,855	0.01%
2020/04/30	3	14.00	2	13.65	13.80	1	8,823	0.01%
2020/04/29	26	13.53	6	13.75	13.75	20	8,899	0.22%
2020/04/28	4	12.96	14	12.71	13.00	-10	8,839	-0.11%
2020/04/27	0	0.00	10	12.25	12.20	-10	9,086	-0.11%
2020/04/24	1.5	11.97	4	11.90	11.90	-2.5	9,515	-0.03%
2020/04/23	18	11.95	35	12.08	11.85	-17	10,384	-0.16%
2020/04/22	2.5	11.25	1	11.65	11.65	1.5	11,438	0.01%
2020/04/21	26	11.72	6	11.43	11.35	20	11,822	0.17%
2020/04/17	13	12.18	0	0.00	12.05	13	11,968	0.11%
2020/04/16	0	0.00	9	12.50	12.40	-9	11,821	-0.08%
2020/04/15	18	12.35	11	12.35	12.45	7	11,726	0.06%
2020/04/14	2	12.00	0	0.00	12.05	2	11,633	0.02%
2020/04/13	1	12.05	0	0.00	12.10	1	11,597	0.01%
2020/04/10	0.5	12.35	2	12.28	12.35	-1.5	11,623	-0.01%
2020/04/06	0	10.95	0	0.00	10.95	0	12,074	0.00%
2020/03/31	0	0.00	2	11.00	11.05	-2	12,192	-0.02%
2020/03/27	5.5	11.08	1	11.00	10.85	4.5	12,546	0.04%
2020/03/20	0	0.00	4	10.18	10.15	-4	12,611	-0.03%
2020/03/19	5	9.81	7	9.73	9.67	-2	12,638	-0.02%
2020/03/18	22	10.49	14	10.59	10.10	8	12,521	0.06%
2020/03/16	4	10.88	0	0.00	10.25	4	12,509	0.03%
2020/03/13	0	0.00	6	10.12	10.85	-6	12,421	-0.05%
2020/03/12	14	11.11	0	0.00	11.05	14	12,218	0.11%
2020/03/11	3	12.53	0	0.00	12.25	3	12,271	0.02%
2020/03/09	0	0.00	40	12.81	12.55	-40	12,701	-0.31%
2020/03/06	1	13.10	0	0.00	13.10	1	12,663	0.01%
2020/03/04	2.5	13.26	0	0.00	13.10	2.5	12,891	0.02%
2020/03/03	4	13.43	5	13.42	13.40	-1	13,103	-0.01%
2020/03/02	10	13.25	14	12.93	13.10	-4	13,120	-0.03%
2020/02/27	0	0.00	6	13.17	12.95	-6	13,128	-0.05%
2020/02/26	1	13.30	0	0.00	13.25	1	13,125	0.01%
2020/02/25	2	13.15	13	13.44	13.45	-11	13,291	-0.08%
2020/02/24	12	13.45	2	13.35	13.45	10	13,280	0.08%
2020/02/21	2	13.85	0	0.00	13.80	2	13,272	0.02%
2020/02/20	2	14.00	0	0.00	14.00	2	13,313	0.02%
2020/02/18	10	13.90	0	0.00	13.90	10	13,657	0.07%
2020/02/17	20	13.95	0	0.00	13.95	20	14,172	0.14%
2020/02/14	0	0.00	1	14.10	14.10	-1	14,389	-0.01%
2020/02/12	0	0.00	3	14.12	14.15	-3	14,922	-0.02%
2020/02/11	5	14.31	5	14.20	14.10	0	15,250	0.00%
2020/02/10	10	14.05	0	0.00	14.00	10	15,604	0.06%
2020/02/07	11	14.25	20	14.55	14.15	-9	16,106	-0.06%
2020/02/06	0	0.00	2	14.55	14.60	-2	17,501	-0.01%
2020/02/05	24	14.55	12	14.29	14.40	12	18,212	0.07%
2020/02/04	4	13.99	61	14.03	14.05	-57	18,046	-0.32%
2020/02/03	35	13.94	47	13.86	13.95	-12	18,065	-0.07%
2020/01/31	62	14.68	9	14.64	14.70	53	17,834	0.30%
2020/01/30	45	14.77	28	14.62	14.35	17	17,556	0.10%
2020/01/20	10	15.90	25	15.94	15.90	-15	17,049	-0.09%
2020/01/17	15	15.56	24	15.68	15.70	-9	16,570	-0.05%
2020/01/16	17	15.40	59	15.46	14.85	-42	15,752	-0.27%
2020/01/15	5	14.36	31	14.44	14.60	-26	14,861	-0.17%
2020/01/14	4	14.18	8	14.14	14.20	-4	14,668	-0.03%
2020/01/13	4	13.70	2	13.75	13.80	2	14,752	0.01%
2020/01/10	2	13.70	0	0.00	13.70	2	15,972	0.01%
2020/01/09	0	0.00	13	13.58	13.60	-13	18,082	-0.07%
2020/01/07	0	0.00	1	13.70	13.75	-1	20,302	0.00%
2020/01/03	8	13.89	37	13.95	13.80	-29	22,241	-0.13%
2020/01/02	2	14.15	65	14.07	14.00	-63	22,262	-0.28%
2019/12/31	26	14.55	9	14.53	14.40	17	22,215	0.08%
2019/12/30	48	14.50	46	14.49	14.55	2	22,179	0.01%
2019/12/27	3	14.10	15	14.09	14.15	-12	21,801	-0.06%
2019/12/26	4	13.90	2	13.95	13.90	2	21,696	0.01%
2019/12/25	1	13.90	5	13.95	13.90	-4	21,613	-0.02%
2019/12/24	17	14.30	45	14.45	14.05	-28	21,577	-0.13%
2019/12/20	5	13.85	0	0.00	13.75	5	21,285	0.02%
2019/12/19	0	0.00	11	14.11	14.05	-11	21,323	-0.05%
2019/12/18	5	13.92	6	13.95	13.90	-1	21,730	0.00%
2019/12/17	1	14.10	7	14.10	14.10	-6	21,845	-0.03%
2019/12/16	0	0.00	4	14.03	14.05	-4	21,733	-0.02%
2019/12/13	23	13.81	23	13.67	13.60	0	21,576	0.00%
2019/12/12	6.5	13.93	2	13.90	13.85	4.5	21,469	0.02%
2019/12/11	44	14.32	2	14.25	14.10	42	21,442	0.20%
2019/12/10	0	0.00	4	14.20	14.20	-4	21,077	-0.02%
2019/12/09	6	13.94	5	14.11	13.95	1	21,044	0.00%
2019/12/06	21	14.17	1	14.50	14.05	20	21,014	0.10%
2019/12/05	37	14.30	16	13.84	14.40	21	20,739	0.10%
2019/12/04	1	13.50	4	13.36	13.50	-3	20,235	-0.01%
2019/12/02	2.5	13.57	2	13.53	13.35	0.5	20,133	0.00%
2019/11/29	1	13.35	3	13.45	13.60	-2	19,971	-0.01%
2019/11/28	3	13.47	10	13.35	13.55	-7	19,869	-0.04%
2019/11/26	3	13.65	0	0.00	13.50	3	19,571	0.02%
2019/11/25	3	13.55	7	13.73	13.75	-4	19,443	-0.02%
2019/11/22	3	13.55	350	13.55	13.50	-347	19,327	-1.80%	大賣/鉅額交易
2019/11/21	5	13.75	5	13.80	13.75	0	19,105	0.00%
2019/11/20	10	14.20	20.1	14.20	13.95	-10.1	19,027	-0.05%
2019/11/19	0.5	14.15	21	14.12	14.15	-20.5	18,832	-0.11%
2019/11/18	9	14.08	3	14.07	14.00	6	18,742	0.03%
2019/11/14	35	14.25	9	14.21	14.10	26	18,360	0.14%
2019/11/13	21.5	14.01	8	13.69	14.00	13.5	17,812	0.08%
2019/11/12	10	13.80	0	0.00	13.85	10	17,569	0.06%
2019/11/11	22	13.65	10	13.70	13.95	12	17,290	0.07%
2019/11/08	11	14.14	19	14.46	14.00	-8	16,910	-0.05%
2019/11/07	13	14.62	3	14.78	14.60	10	16,541	0.06%
2019/11/06	36	14.59	36	14.57	14.50	0	16,043	0.00%
2019/11/05	184.5	15.50	170	15.62	15.20	14.5	15,456	0.09%	大買/大賣/
2019/11/04	25	15.06	55	14.82	15.30	-30	13,922	-0.22%
2019/11/01	7	13.89	3	13.87	13.95	4	13,072	0.03%
2019/10/31	11.5	13.51	14.2	13.52	13.75	-2.7	12,931	-0.02%
2019/10/30	12	13.33	4	13.30	13.30	8	12,767	0.06%
2019/10/29	1	13.30	1	13.20	13.20	0	12,713	0.00%
2019/10/28	20	13.58	46	13.30	13.45	-26	12,620	-0.21%
2019/10/25	2	13.30	11	13.21	13.30	-9	12,519	-0.07%
2019/10/24	3	13.33	0	0.00	13.40	3	12,471	0.02%
2019/10/23	23	13.03	6	13.04	13.00	17	12,368	0.14%
2019/10/22	11	13.61	9	13.62	13.35	2	12,158	0.02%
2019/10/21	10	14.06	29	13.93	13.95	-19	11,975	-0.16%
2019/10/18	382	13.85	33	13.49	13.65	349	11,758	2.97%	大買/鉅額交易
2019/10/17	88	13.41	157	13.04	13.10	-69	10,515	-0.66%	大賣/
2019/10/16	159	12.60	182	12.33	13.00	-23	8,378	-0.27%	大買/大賣/
2019/10/15	180	11.62	277	12.03	12.15	-97	7,187	-1.35%	大買/大賣/
2019/10/14	59	11.24	59	11.38	11.70	0	6,130	0.00%
2019/10/09	105	10.51	237	10.33	10.65	-132	4,929	-2.68%	大買/大賣/鉅額交易
2019/10/08	0	0.00	110	9.72	9.72	-110	4,042	-2.72%	大賣/鉅額交易
2019/10/07	0	0.00	8	9.60	9.58	-8	3,899	-0.21%
2019/10/04	2	9.45	29	9.46	9.46	-27	3,737	-0.72%
2019/10/03	0	0.00	6	9.21	9.27	-6	3,594	-0.17%
2019/10/02	0	0.00	5	9.09	9.15	-5	3,547	-0.14%
2019/09/27	14	9.08	0	0.00	9.07	14	3,599	0.39%
2019/09/26	2	9.25	3	9.37	9.24	-1	3,543	-0.03%
2019/09/25	15	9.27	3	9.26	9.25	12	3,519	0.34%
2019/09/24	4	9.45	3	9.47	9.43	1	3,554	0.03%
2019/09/23	7	9.57	65.1	9.64	9.57	-58.1	3,451	-1.68%
2019/09/20	0	0.00	50.1	9.30	9.30	-50.1	2,899	-1.73%
2019/09/17	12	8.49	0	0.00	8.45	12	2,751	0.44%
2019/09/16	0	0.00	13	8.55	8.57	-13	2,796	-0.46%
2019/09/12	0	0.00	2	8.43	8.41	-2	2,736	-0.07%
2019/09/11	0	0.00	1	8.42	8.39	-1	2,752	-0.04%
2019/09/10	20	8.38	5	8.40	8.44	15	2,736	0.55%
2019/09/09	20	8.29	4	8.31	8.30	16	2,657	0.60%
2019/09/06	0	0.00	5	8.22	8.24	-5	2,648	-0.19%
2019/09/05	3	8.17	20	8.18	8.19	-17	2,632	-0.65%
2019/09/03	0	8.10	0	0.00	8.13	0	2,641	0.00%
2019/09/02	5	8.14	15	8.14	8.17	-10	2,651	-0.38%
2019/08/30	13	8.00	0	0.00	8.02	13	2,679	0.49%
2019/08/29	17	7.98	0	0.00	8.00	17	2,696	0.63%
2019/08/28	1	7.96	0	0.00	8.00	1	2,757	0.04%
2019/08/27	4	7.99	0	0.00	7.97	4	2,838	0.14%
2019/08/26	3	7.96	0	0.00	7.98	3	2,886	0.10%
2019/08/23	2	8.01	0	0.00	8.01	2	2,941	0.07%
2019/08/22	19	8.05	0	0.00	8.04	19	3,048	0.62%
2019/08/21	22	8.02	0	0.00	8.04	22	3,223	0.68%
2019/08/20	1	8.00	0	0.00	8.04	1	3,284	0.03%
2019/08/16	16	7.99	0	0.00	8.02	16	3,323	0.48%
2019/08/15	14	7.96	0	0.00	8.00	14	3,352	0.42%
2019/08/14	4	8.09	0	0.00	8.08	4	3,365	0.12%
2019/08/13	13	8.06	0	0.00	8.07	13	3,373	0.39%
2019/08/12	10	8.10	2	8.10	8.10	8	3,508	0.23%
2019/08/08	2	8.10	3	8.09	8.13	-1	3,645	-0.03%
2019/08/07	2	8.03	0	0.00	8.01	2	3,665	0.05%
2019/08/06	38	7.94	0	0.00	7.99	38	3,709	1.02%
2019/08/05	12	8.01	3	8.04	8.02	9	3,711	0.24%
2019/08/02	2	8.12	0	0.00	8.12	2	3,693	0.05%
2019/08/01	2	8.27	0	0.00	8.23	2	3,820	0.05%
2019/07/30	13	8.62	0	0.00	8.61	13	3,773	0.34%
2019/07/29	0	0.00	5	8.62	8.63	-5	3,738	-0.13%
2019/07/26	2	8.59	0	0.00	8.59	2	3,710	0.05%
2019/07/25	9	8.62	0	0.00	8.61	9	3,685	0.24%
2019/07/24	3	8.62	0	0.00	8.61	3	3,660	0.08%
2019/07/23	35	8.66	0	0.00	8.67	35	3,613	0.97%
2019/07/22	0	0.00	10	8.69	8.70	-10	3,549	-0.28%
2019/07/19	25	8.58	0	0.00	8.59	25	3,431	0.73%
2019/07/18	3	8.55	0	0.00	8.55	3	3,410	0.09%
2019/07/16	4	8.58	0	0.00	8.61	4	3,336	0.12%
2019/07/12	3	8.55	0	0.00	8.54	3	3,244	0.09%
2019/07/11	9	8.54	1.3	8.55	8.53	7.7	3,241	0.24%
2019/07/10	3	8.56	0	0.00	8.56	3	3,212	0.09%
2019/07/09	1	8.49	0	0.00	8.49	1	3,135	0.03%
2019/07/05	3	8.49	0	0.00	8.49	3	3,141	0.10%
2019/07/04	8	8.49	0	0.00	8.50	8	3,120	0.26%
2019/07/03	3	8.52	0	0.00	8.53	3	3,037	0.10%
2019/07/02	5	8.60	0	0.00	8.57	5	3,020	0.17%
2019/07/01	4	8.64	6	8.64	8.57	-2	2,997	-0.07%
2019/06/28	2	8.47	0	0.00	8.53	2	2,849	0.07%
2019/06/27	2	8.49	0	0.00	8.49	2	2,826	0.07%
2019/06/26	0	0.00	5	8.48	8.47	-5	2,821	-0.18%
2019/06/25	7	8.48	0	0.00	8.49	7	2,815	0.25%
2019/06/21	5	8.50	0	0.00	8.49	5	2,776	0.18%
2019/06/20	1	8.56	0	0.00	8.53	1	2,701	0.04%
2019/06/19	7	8.52	0	0.00	8.54	7	2,672	0.26%
2019/06/17	2	8.46	0	0.00	8.45	2	2,591	0.08%
2019/06/13	4	8.51	0	0.00	8.49	4	2,543	0.16%
2019/06/11	0	0.00	7	8.54	8.54	-7	2,500	-0.28%
2019/06/10	11	8.56	0	0.00	8.56	11	2,474	0.44%
2019/06/06	24	8.55	0	0.00	8.55	24	2,452	0.98%
2019/06/04	6	8.70	0	0.00	8.66	6	2,360	0.25%
2019/06/03	4	8.75	3	8.77	8.78	1	2,297	0.04%
2019/05/31	0	0.00	6	8.73	8.74	-6	2,220	-0.27%
2019/05/30	0	0.00	8	8.67	8.66	-8	2,165	-0.37%
2019/05/29	4	8.53	0	0.00	8.56	4	2,097	0.19%
2019/05/28	29	8.73	19	8.84	8.55	10	1,960	0.51%
2019/05/27	0	0.00	17	8.68	8.68	-17	1,774	-0.96%
2019/05/24	7	8.47	0	0.00	8.45	7	1,703	0.41%
2019/05/23	10	8.58	1	8.68	8.54	9	1,660	0.54%
2019/05/22	4	8.66	0	0.00	8.67	4	1,631	0.25%
2019/05/21	2	8.63	4	8.78	8.73	-2	1,586	-0.13%
2019/05/20	16	8.73	10	8.66	8.68	6	1,536	0.39%
2019/05/17	10	8.94	59	8.87	8.87	-49	1,506	-3.25%
2019/05/16	12	8.92	26	8.85	8.72	-14	1,367	-1.02%
2019/05/15	3	8.48	0	0.00	8.55	3	1,211	0.25%
2019/05/14	0	0.00	1	8.58	8.55	-1	1,209	-0.08%
2019/05/13	5	8.37	0	0.00	8.35	5	1,159	0.43%
2019/05/10	13	8.53	0	0.00	8.47	13	1,137	1.14%
2019/05/09	4	8.65	12	8.77	8.61	-8	1,123	-0.71%
2019/05/08	2	8.43	2	8.58	8.60	0	950	0.00%
2019/05/07	3	8.51	12	8.55	8.51	-9	932	-0.96%
2019/05/02	1	8.33	2	8.32	8.31	-1	908	-0.11%
2019/04/25	2	8.36	20	8.35	8.39	-18	908	-1.98%
2019/04/24	2	8.39	0	0.00	8.39	2	902	0.22%
2019/04/22	7	8.50	0	0.00	8.47	7	871	0.80%
2019/04/19	5	8.49	0	0.00	8.49	5	862	0.58%
2019/04/18	11	8.53	1	8.55	8.46	10	850	1.18%
2019/04/17	10	8.52	0	0.00	8.58	10	849	1.18%
2019/04/16	5	8.51	0	0.00	8.51	5	831	0.60%
2019/04/12	3	8.50	0	0.00	8.49	3	827	0.36%
2019/04/11	5	8.54	0.4	8.53	8.52	4.6	810	0.57%
2019/04/10	8	8.54	0	0.00	8.55	8	795	1.01%
2019/04/09	4	8.57	0	0.00	8.60	4	784	0.51%
2019/04/08	12	8.55	0	0.00	8.61	12	788	1.52%
2019/04/03	4	8.51	0	0.00	8.56	4	782	0.51%
2019/04/02	20	8.56	0	0.00	8.51	20	780	2.56%
2019/04/01	3	8.57	0.1	8.54	8.57	2.9	770	0.37%
2019/03/29	11	8.56	0	0.00	8.56	11	756	1.45%
2019/03/28	9	8.56	0	0.00	8.55	9	755	1.19%
2019/03/27	7	8.58	0	0.00	8.62	7	741	0.94%
2019/03/26	3	8.71	0	0.00	8.69	3	722	0.42%
2019/03/25	5	8.68	0	0.00	8.70	5	732	0.68%
2019/03/22	3	8.76	0	0.00	8.77	3	715	0.42%
2019/03/21	10	8.77	3	8.76	8.75	7	710	0.98%
2019/03/19	5	8.78	0	0.00	8.78	5	711	0.70%
2019/03/18	6	8.78	0	0.00	8.80	6	719	0.83%
2019/03/14	15	8.74	0	0.00	8.72	15	748	2.00%
2019/03/13	18	8.73	0	0.00	8.73	18	802	2.24%
2019/03/12	11	8.75	0	0.00	8.75	11	930	1.18%
2019/03/08	3	8.74	2	8.76	8.77	1	993	0.10%
2019/03/07	19	8.84	0	0.00	8.82	19	1,096	1.73%
2019/03/06	6	8.85	0	0.00	8.87	6	1,098	0.55%
2019/03/04	0	0.00	6	8.95	8.96	-6	1,092	-0.55%
2019/02/27	3	8.91	0	0.00	8.93	3	1,104	0.27%
2019/02/26	0	0.00	2	8.93	8.93	-2	1,107	-0.18%
2019/02/25	2	8.94	8	9.00	8.94	-6	1,114	-0.54%
2019/02/22	0	0.00	5	8.90	8.90	-5	1,104	-0.45%
2019/02/20	0	8.93	1	8.95	8.93	-1	1,106	-0.09%
2019/02/19	0	0.00	4	8.94	8.94	-4	1,109	-0.36%
2019/02/18	0	0.00	67	8.87	8.91	-67	1,106	-6.06%
2019/02/14	11	8.78	0	0.00	8.82	11	1,086	1.01%
2019/02/13	1	8.90	1	8.86	8.93	0	1,082	0.00%
2019/02/12	14	8.72	0	0.00	8.72	14	1,055	1.33%
2019/02/11	16	8.69	1	8.70	8.68	15	1,069	1.40%
2019/01/30	15	8.60	0	0.00	8.68	15	1,068	1.40%
2019/01/29	4	8.54	0	0.00	8.62	4	1,053	0.38%
2019/01/28	5	8.55	0	0.00	8.60	5	1,050	0.48%
2019/01/25	9	8.57	1	8.60	8.59	8	1,059	0.75%
2019/01/24	13	8.52	0	0.00	8.59	13	1,055	1.23%
2019/01/21	1	8.38	0	0.00	8.37	1	1,027	0.10%
2019/01/16	2	8.33	0	0.00	8.33	2	1,049	0.19%
2019/01/14	2	8.35	0	0.00	8.34	2	1,082	0.18%
2019/01/10	0	0.00	1	8.43	8.46	-1	1,119	-0.09%
2019/01/09	0	0.00	2	8.43	8.45	-2	1,125	-0.18%
2019/01/08	13	8.35	0	0.00	8.34	13	1,121	1.16%
2018/12/28	3	8.30	0	0.00	8.36	3	1,225	0.24%
2018/12/27	3	8.29	0	0.00	8.34	3	1,241	0.24%
2018/12/26	4	8.26	0	0.00	8.26	4	1,237	0.32%
2018/12/25	22	8.23	0	0.00	8.25	22	1,236	1.78%
2018/12/22	1	8.37	1	8.37	8.37	0	1,218	0.00%
2018/12/21	4	8.34	0	0.00	8.34	4	1,227	0.33%
2018/12/20	2	8.40	0	0.00	8.40	2	1,234	0.16%
2018/12/19	0	0.00	0.2	8.49	8.49	-0.2	1,229	-0.02%
2018/12/18	2	8.50	0	0.00	8.49	2	1,237	0.16%
2018/12/17	1	8.57	0	0.00	8.61	1	1,230	0.08%
2018/12/14	5	8.60	0	0.00	8.59	5	1,231	0.41%
2018/12/13	7	8.62	0	0.00	8.65	7	1,240	0.56%
2018/12/12	14	8.61	5	8.64	8.63	9	1,236	0.73%
2018/12/11	2	8.60	80	8.61	8.63	-78	1,227	-6.35%
2018/12/10	1	8.69	0	0.00	8.66	1	1,266	0.08%
2018/12/07	22	8.89	1	8.90	8.80	21	1,262	1.66%
2018/12/06	15	8.80	2	8.96	8.70	13	1,244	1.04%
2018/12/05	40	8.61	14	8.89	8.97	26	1,196	2.17%
2018/12/03	1	8.45	0	0.00	8.49	1	1,098	0.09%
2018/11/30	0	0.00	2	8.68	8.22	-2	1,029	-0.19%
2018/11/29	0	0.00	19.2	8.53	8.58	-19.2	930	-2.06%
2018/11/26	0	0.00	1	8.47	8.46	-1	978	-0.10%
2018/11/16	0	0.00	4	8.42	8.47	-4	974	-0.41%
2018/11/12	0.5	8.30	0	0.00	8.32	0.5	997	0.05%
2018/11/08	0	0.00	3	8.47	8.46	-3	1,030	-0.29%
2018/11/07	0	0.00	2	8.30	8.36	-2	1,034	-0.19%
2018/11/06	0	0.00	2	8.28	8.28	-2	1,096	-0.18%
2018/11/01	0	0.00	1	8.22	8.23	-1	1,145	-0.09%
2018/10/31	1	8.16	0	0.00	8.16	1	1,161	0.09%
2018/10/29	0	0.00	4	8.14	8.09	-4	1,203	-0.33%
2018/10/26	3	8.03	0	0.00	8.10	3	1,259	0.24%
2018/10/25	7	8.10	3	8.13	8.02	4	1,324	0.30%
2018/10/24	2	8.28	2	8.33	8.30	0	1,438	0.00%
2018/10/22	5	8.35	0	0.00	8.39	5	1,968	0.25%
2018/10/18	0	0.00	4	8.78	8.72	-4	2,272	-0.18%
2018/10/17	0	0.00	3	8.80	8.70	-3	2,281	-0.13%
2018/10/15	1	8.60	0	0.00	8.65	1	2,268	0.04%
2018/10/12	3	8.47	0	0.00	8.70	3	2,250	0.13%
2018/10/11	14	8.75	3	8.70	8.65	11	2,226	0.49%
2018/10/09	2	9.18	0	0.00	9.16	2	2,194	0.09%
2018/10/05	4	9.17	0	0.00	9.12	4	2,187	0.18%
2018/10/04	2	9.28	0	0.00	9.26	2	2,168	0.09%
2018/10/03	0	0.00	1	9.31	9.29	-1	2,164	-0.05%
2018/10/02	3	9.29	1	9.29	9.27	2	2,167	0.09%
2018/10/01	0.9	9.29	0	0.00	9.29	0.9	2,168	0.04%
2018/09/28	6	9.33	0	0.00	9.31	6	2,174	0.28%
2018/09/26	0	0.00	3	9.32	9.33	-3	2,151	-0.14%
2018/09/21	4	9.27	0	0.00	9.30	4	2,155	0.19%
2018/09/20	8	9.27	0	0.00	9.26	8	2,150	0.37%
2018/09/19	8	9.27	0	0.00	9.30	8	2,160	0.37%
2018/09/14	2	9.23	0	0.00	9.27	2	2,173	0.09%
2018/09/13	2	9.25	0	0.00	9.30	2	2,133	0.09%
2018/09/12	2	9.18	0	0.00	9.22	2	2,140	0.09%
2018/09/11	2	9.14	0	0.00	9.19	2	2,141	0.09%
2018/09/07	1	9.32	0	0.00	9.28	1	2,159	0.05%
2018/09/04	1	9.43	0	0.00	9.42	1	2,162	0.05%
2018/08/30	3	9.32	0	0.00	9.36	3	2,153	0.14%
2018/08/29	0.5	9.33	0	0.00	9.35	0.5	2,169	0.02%
2018/08/27	0	0.00	2	9.37	9.35	-2	2,204	-0.09%
2018/08/23	0	0.00	6	9.40	9.40	-6	2,229	-0.27%
2018/08/15	6	9.20	0	0.00	9.21	6	2,240	0.27%
2018/08/14	3	9.28	0	0.00	9.26	3	2,224	0.13%
2018/08/10	2	9.38	0	0.00	9.37	2	2,153	0.09%
2018/08/06	0	0.00	2	9.50	9.48	-2	2,162	-0.09%
2018/08/03	0	0.00	1	9.39	9.44	-1	2,152	-0.05%
2018/08/02	0	0.00	5	9.43	9.40	-5	2,141	-0.23%
2018/08/01	10	9.46	1	9.51	9.50	9	2,102	0.43%
2018/07/31	19	9.92	0	0.00	9.90	19	2,056	0.92%
2018/07/30	25	9.96	0	0.00	9.97	25	1,999	1.25%
2018/07/27	7	10.09	5	10.00	10.00	2	1,937	0.10%
2018/07/26	2	9.81	3	9.76	9.81	-1	1,493	-0.07%
2018/07/25	3	9.67	3	9.44	9.58	0	1,342	0.00%
2018/07/23	3	9.35	0	0.00	9.36	3	1,170	0.26%
2018/07/16	0	0.00	5	9.34	9.34	-5	1,291	-0.39%
2018/07/13	0	0.00	0.1	9.29	9.32	-0.1	1,315	0.00%
2018/07/12	0	0.00	0.2	9.26	9.28	-0.2	1,332	-0.02%
2018/07/06	5	9.12	2	9.14	9.12	3	1,484	0.20%
2018/07/04	20	9.27	0	0.00	9.23	20	1,702	1.18%
2018/06/27	0	0.00	1	9.39	9.40	-1	1,725	-0.06%
2018/06/26	1	9.38	0	0.00	9.34	1	1,719	0.06%
2018/06/20	0	0.00	1	9.54	9.54	-1	1,781	-0.06%
2018/06/19	2	9.53	0	0.00	9.53	2	1,829	0.11%
2018/06/14	3	9.52	0	0.00	9.58	3	1,804	0.17%
2018/05/25	2	9.53	3	9.53	9.53	-1	1,721	-0.06%
2018/05/24	0	0.00	1	9.54	9.54	-1	1,718	-0.06%
2018/05/23	0	0.00	2	9.62	9.61	-2	1,717	-0.12%
2018/05/22	0	0.00	2	9.60	9.62	-2	1,707	-0.12%
2018/05/21	0	0.00	1.3	9.62	9.62	-1.3	1,729	-0.07%
2018/05/16	4	9.59	1	9.60	9.55	3	1,753	0.17%
2018/05/11	1	9.77	2	9.79	9.79	-1	1,779	-0.06%
2018/05/10	1	9.80	10	9.78	9.75	-9	1,776	-0.51%
2018/05/07	7	9.85	10	9.85	9.77	-3	1,792	-0.17%
2018/05/02	0	0.00	2	9.76	9.78	-2	1,719	-0.12%
2018/04/30	2	9.60	0	0.00	9.65	2	1,698	0.12%
2018/04/20	1	9.64	1	9.68	9.69	0	1,809	0.00%
2018/04/19	5	9.59	1	9.57	9.64	4	1,914	0.21%
2018/04/17	112	9.59	0	0.00	9.52	112	2,069	5.41%	大買/鉅額交易
2018/04/11	0	9.60	0	0.00	9.63	0	2,304	0.00%
2018/04/10	0	0.00	24	9.74	9.75	-24	2,279	-1.05%
2018/04/09	0	0.00	5	9.44	9.49	-5	2,155	-0.23%
2018/04/03	0	9.40	0	0.00	9.43	0	2,176	0.00%
2018/03/29	1	9.35	0	0.00	9.38	1	2,458	0.04%
2018/03/27	1	9.32	2	9.38	9.34	-1	2,483	-0.04%
2018/03/23	2	9.25	0	0.00	9.32	2	2,429	0.08%
2018/03/22	2	9.46	0	0.00	9.42	2	2,406	0.08%
2018/03/21	1	9.32	0	0.00	9.32	1	2,360	0.04%
2018/03/13	10	9.46	0	0.00	9.46	10	2,333	0.43%
2018/03/12	10	9.56	6	9.46	9.55	4	2,324	0.17%
2018/03/07	2	9.24	0	0.00	9.24	2	2,313	0.09%
2018/03/05	3	9.31	0	0.00	9.26	3	2,352	0.13%
2018/03/01	4	9.31	0	0.00	9.41	4	2,339	0.17%
2018/02/27	0	0.00	1	9.41	9.46	-1	2,377	-0.04%
2018/02/21	0	0.00	3	9.40	9.40	-3	2,410	-0.12%
2018/02/12	0	0.00	10	9.06	9.15	-10	2,387	-0.42%
2018/02/09	10	8.88	0	0.00	9.00	10	2,392	0.42%
2018/02/08	2	9.10	0	0.00	9.10	2	2,365	0.08%
2018/02/05	7	9.34	0	0.00	9.35	7	2,307	0.30%
2018/01/31	2	9.59	0	0.00	9.61	2	2,289	0.09%
2018/01/30	2	9.81	0	0.00	9.70	2	2,287	0.09%
2018/01/23	0	0.00	14	9.95	9.95	-14	2,228	-0.63%
2018/01/18	0	0.00	1	10.10	10.05	-1	2,148	-0.05%
2018/01/17	0	0.00	3	10.15	10.10	-3	2,111	-0.14%
2018/01/16	5	9.99	5	10.20	10.20	0	2,103	0.00%
2018/01/15	4	10.10	6	10.08	10.05	-2	2,047	-0.10%
2018/01/12	10	9.96	5	10.10	10.25	5	1,919	0.26%
2018/01/11	1	9.99	5	10.00	9.95	-4	1,790	-0.22%
2018/01/10	0	0.00	3	10.00	9.97	-3	1,721	-0.17%
2018/01/09	0	0.00	36	9.71	9.96	-36	1,647	-2.19%
2018/01/08	45	9.76	5	9.74	9.74	40	1,446	2.77%
2018/01/05	1	9.61	0	0.00	9.64	1	1,393	0.07%
2018/01/02	0	0.00	1	9.73	9.63	-1	1,279	-0.08%