富喬 (1815)-統一-新竹券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
28.45
漲跌
▲0.65
漲幅
+2.34%
成交量
25,825張
產業
上櫃電子零組件類股
419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富喬 (1815)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/17	3	28.33	6	28.33	28.45	-3	41,633	-0.01%
2024/12/16	29	27.74	17	27.49	27.80	12	41,268	0.03%
2024/12/13	10	28.55	11	28.70	28.55	-1	40,625	0.00%
2024/12/12	26	28.71	8	28.37	28.25	18	40,196	0.04%
2024/12/11	14	28.55	26	28.74	28.70	-12	39,550	-0.03%
2024/12/10	23.1	28.71	6	28.80	28.20	17.1	38,578	0.04%
2024/12/09	20.1	28.47	10	28.34	28.35	10.1	37,820	0.03%
2024/12/06	14	29.52	22	29.74	29.25	-8	37,283	-0.02%
2024/12/05	115.1	31.35	53	31.67	30.50	62.1	36,706	0.17%	大買/
2024/12/04	19	28.76	106	29.81	30.35	-87	33,031	-0.26%	大賣/
2024/12/03	10	27.94	9	27.93	27.60	1	31,114	0.00%
2024/12/02	39	28.17	31	27.96	27.50	8	30,874	0.03%
2024/11/29	9	28.07	12	28.25	28.35	-3	29,616	-0.01%
2024/11/28	359	27.74	312	28.07	27.75	47	28,360	0.17%	大買/大賣/
2024/11/27	26	28.39	40	28.39	27.30	-14	25,489	-0.05%
2024/11/26	78	28.76	41	28.79	28.50	37	24,047	0.15%
2024/11/25	43	27.79	48.2	27.89	28.00	-5.2	21,629	-0.02%
2024/11/22	14	26.23	112.1	26.81	27.30	-98.1	18,401	-0.53%	大賣/
2024/11/21	1	23.40	50.7	24.21	24.85	-49.7	15,208	-0.33%
2024/11/20	12	22.92	32	23.27	22.60	-20	14,277	-0.14%
2024/11/19	7	22.38	7	22.38	22.55	0	13,778	0.00%
2024/11/18	23	22.35	0	0.00	22.25	23	13,833	0.17%
2024/11/15	3	23.23	14	23.57	23.30	-11	13,797	-0.08%
2024/11/14	12	23.17	22	24.10	23.15	-10	13,810	-0.07%
2024/11/13	3	23.18	6	23.27	23.35	-3	13,594	-0.02%
2024/11/12	22	22.52	10	22.65	22.50	12	13,492	0.09%
2024/11/11	22.3	23.05	8	23.27	23.05	14.3	13,505	0.11%
2024/11/08	18	23.84	0	0.00	23.20	18	13,516	0.13%
2024/11/07	22	24.55	64	24.63	24.30	-42	13,335	-0.31%
2024/11/06	47	24.33	126	24.37	23.95	-79	12,702	-0.62%	大賣/
2024/11/05	26	22.16	97	22.57	22.60	-71	11,920	-0.60%
2024/11/04	45	21.63	5	21.55	21.55	40	12,118	0.33%
2024/11/01	2	22.90	18	23.06	22.75	-16	12,020	-0.13%
2024/10/30	11	21.56	3	21.70	21.55	8	11,899	0.07%
2024/10/29	10	21.70	1	21.85	21.80	9	11,960	0.08%
2024/10/28	90	22.12	0	0.00	21.95	90	12,094	0.74%
2024/10/24	12	22.21	2	22.68	22.10	10	12,499	0.08%
2024/10/23	1	22.85	0	0.00	22.85	1	12,481	0.01%
2024/10/22	7	23.11	0	0.00	23.00	7	12,398	0.06%
2024/10/21	2	22.90	137	22.69	22.90	-135	12,340	-1.09%	大賣/鉅額交易
2024/10/18	11	21.60	1	21.50	21.50	10	12,369	0.08%
2024/10/17	8	22.00	11	21.91	21.90	-3	12,613	-0.02%
2024/10/16	0	0.00	2	21.70	21.80	-2	12,694	-0.02%
2024/10/15	25	21.50	2	22.05	21.40	23	12,918	0.18%
2024/10/14	5	21.71	3	21.77	21.60	2	13,101	0.02%
2024/10/11	63	21.87	1	22.90	21.80	62	13,383	0.46%
2024/10/09	48	22.55	0	0.00	22.50	48	14,149	0.34%
2024/10/08	11	23.76	0	0.00	23.10	11	14,249	0.08%
2024/10/07	13	23.77	15	24.18	24.40	-2	14,204	-0.01%
2024/10/04	10	22.45	110	22.79	22.60	-100	13,931	-0.72%	大賣/
2024/10/01	10	22.30	36	22.52	22.65	-26	14,141	-0.18%
2024/09/30	12	21.05	0	0.00	21.10	12	14,381	0.08%
2024/09/27	10	21.40	11	21.40	21.40	-1	14,912	-0.01%
2024/09/26	25	21.28	1	22.20	21.20	24	15,214	0.16%
2024/09/25	36	21.92	2	22.48	21.85	34	15,708	0.22%
2024/09/24	63	22.08	10	22.60	22.00	53	15,968	0.33%
2024/09/23	4	22.56	0	0.00	22.55	4	16,288	0.02%
2024/09/20	7	23.01	6	23.12	22.80	1	16,738	0.01%
2024/09/19	2	22.70	0	0.00	22.60	2	17,629	0.01%
2024/09/18	2	22.45	0	0.00	22.30	2	18,136	0.01%
2024/09/13	1	22.25	12	22.71	22.75	-11	19,402	-0.06%
2024/09/12	1	22.15	73	22.23	22.30	-72	20,376	-0.35%
2024/09/11	1	21.85	1	22.45	22.00	0	21,398	0.00%
2024/09/10	15	22.22	16	23.14	22.10	-1	22,222	0.00%
2024/09/09	12	22.30	14	22.50	22.15	-2	22,335	-0.01%
2024/09/06	56	22.47	40	22.78	22.10	16	23,080	0.07%
2024/09/05	2	22.33	22	22.94	23.10	-20	23,236	-0.09%
2024/09/04	50	21.24	3	21.40	21.00	47	24,250	0.19%
2024/09/03	45	23.07	7	23.44	22.70	38	25,737	0.15%
2024/09/02	3	23.25	1	23.50	23.20	2	27,035	0.01%
2024/08/30	2	22.93	73	23.05	23.00	-71	30,142	-0.24%
2024/08/29	2	22.30	2	22.58	22.65	0	31,496	0.00%
2024/08/28	44	22.82	2	23.18	22.65	42	32,680	0.13%
2024/08/27	11	22.56	10	22.95	23.00	1	34,030	0.00%
2024/08/26	31	22.80	32	23.05	22.80	-1	37,791	0.00%
2024/08/23	1	22.15	4	22.60	22.65	-3	39,125	-0.01%
2024/08/22	12	22.65	0	0.00	22.55	12	40,866	0.03%
2024/08/21	26	22.83	2	23.05	22.80	24	42,742	0.06%
2024/08/20	4	23.49	2	23.30	23.20	2	44,996	0.00%
2024/08/19	1	22.90	2	23.35	22.90	-1	48,394	0.00%
2024/08/16	4	22.98	23	22.97	22.80	-19	51,231	-0.04%
2024/08/15	2	21.83	3	22.20	22.15	-1	52,049	0.00%
2024/08/14	19	22.01	2.4	22.28	21.85	16.6	52,099	0.03%
2024/08/13	4	22.29	2	22.75	22.25	2	52,362	0.00%
2024/08/12	3	22.60	4	22.39	22.45	-1	52,421	0.00%
2024/08/09	4	21.85	4	22.16	21.65	0	52,382	0.00%
2024/08/08	0.1	21.45	1	21.80	21.50	-1	52,696	0.00%
2024/08/07	1	21.65	7	21.31	21.85	-6	52,719	-0.01%
2024/08/06	29.1	19.79	31	19.34	19.90	-2	52,807	0.00%
2024/08/05	8	20.96	0	0.00	20.80	8	52,989	0.02%
2024/08/02	1	23.30	0	0.00	23.10	1	53,502	0.00%
2024/08/01	0	0.00	3	24.17	24.20	-3	53,631	-0.01%
2024/07/31	1	23.80	3	23.90	23.70	-2	53,718	0.00%
2024/07/30	25	22.44	27	22.63	23.10	-2	53,877	0.00%
2024/07/29	20	22.74	20	23.11	22.30	0	53,709	0.00%
2024/07/26	2	23.23	4	23.43	23.55	-2	53,570	0.00%
2024/07/23	1	24.00	1	24.43	24.05	0	53,672	0.00%
2024/07/22	9	23.90	4	24.20	23.90	5	53,644	0.01%
2024/07/19	17	24.40	2	24.93	24.60	15	53,471	0.03%
2024/07/18	14	25.26	3	25.00	25.05	11	53,229	0.02%
2024/07/17	29	25.89	14	26.03	25.90	15	52,992	0.03%
2024/07/16	15	26.19	9	26.47	25.90	6	52,954	0.01%
2024/07/15	1	25.85	6	26.03	26.25	-5	52,785	-0.01%
2024/07/12	8	26.46	4	26.36	26.45	4	52,564	0.01%
2024/07/11	20	26.80	53	26.76	26.85	-33	52,291	-0.06%
2024/07/10	1	25.90	3	25.98	26.00	-2	51,514	0.00%
2024/07/09	33	25.38	10.2	25.54	25.55	22.8	51,368	0.04%
2024/07/08	34	25.90	3	26.27	25.65	31	51,394	0.06%
2024/07/05	10	26.30	23	26.24	26.15	-13	50,943	-0.03%
2024/07/04	23	25.82	0.5	26.00	25.75	22.5	50,683	0.04%
2024/07/03	1	26.35	26	26.28	26.40	-25	50,211	-0.05%
2024/07/02	27	25.61	0	0.00	25.35	27	49,820	0.05%
2024/07/01	17	26.35	18	26.44	25.80	-1	49,648	0.00%
2024/06/28	13	25.46	19	25.76	25.70	-6	49,591	-0.01%
2024/06/27	1	24.80	11	25.84	25.50	-10	49,996	-0.02%
2024/06/26	17	25.11	7	25.67	25.10	10	50,182	0.02%
2024/06/25	42	25.52	15	25.65	25.40	27	50,087	0.05%
2024/06/24	15	27.11	0	0.00	26.95	15	49,090	0.03%
2024/06/21	5	27.66	3	27.82	27.80	2	48,866	0.00%
2024/06/20	3	27.70	21	27.44	27.45	-18	48,692	-0.04%
2024/06/19	26	27.13	4	27.74	26.60	22	48,037	0.05%
2024/06/18	53	27.37	51	27.40	27.40	2	47,002	0.00%
2024/06/17	14	26.46	47	27.13	27.00	-33	46,160	-0.07%
2024/06/14	16	25.83	5	26.22	25.80	11	45,328	0.02%
2024/06/13	55	26.47	39	26.11	26.45	16	44,875	0.04%
2024/06/12	20	27.66	49.1	27.72	27.50	-29.1	44,116	-0.07%
2024/06/11	29	27.90	25	28.05	27.25	4	43,671	0.01%
2024/06/07	39	27.88	49	28.00	29.25	-10	42,736	-0.02%
2024/06/06	104	27.27	53	27.24	27.35	51	41,509	0.12%	大買/
2024/06/05	176	27.86	147	27.88	27.90	29	40,207	0.07%	大買/大賣/
2024/06/04	35	27.31	16	26.91	26.50	19	38,171	0.05%
2024/06/03	30	26.33	18	26.25	26.70	12	39,606	0.03%
2024/05/31	23	26.11	24.1	25.97	25.80	-1.1	39,344	0.00%
2024/05/30	89	27.67	65	27.73	25.85	24	38,928	0.06%
2024/05/29	35.1	26.13	61.1	26.26	27.65	-26	35,492	-0.07%
2024/05/28	30	25.31	38	25.41	25.15	-8	34,567	-0.02%
2024/05/27	34	24.84	34	24.94	24.25	0	33,740	0.00%
2024/05/24	33	24.59	30	25.07	25.90	3	32,349	0.01%
2024/05/23	48	24.72	46.3	24.56	24.75	1.7	30,231	0.01%
2024/05/22	40	22.39	103.6	22.99	23.70	-63.6	27,289	-0.23%	大賣/
2024/05/21	40	20.74	30	20.65	21.55	10	24,903	0.04%
2024/05/20	21	19.82	20	19.64	19.60	1	24,137	0.00%
2024/05/17	0	0.00	20	19.83	19.80	-20	24,733	-0.08%
2024/05/16	18	19.56	27	19.63	19.45	-9	25,065	-0.04%
2024/05/14	19	19.50	5	19.82	19.20	14	25,923	0.05%
2024/05/13	9	19.63	17	19.69	19.55	-8	25,479	-0.03%
2024/05/10	17	19.02	17	19.05	19.40	0	25,298	0.00%
2024/05/09	14	19.33	10	19.80	19.15	4	25,066	0.02%
2024/05/08	2	19.55	29	19.58	19.70	-27	24,452	-0.11%
2024/05/07	1	18.35	13	18.97	18.70	-12	23,851	-0.05%
2024/05/06	6	18.29	1	18.80	18.40	5	23,658	0.02%
2024/05/03	24	18.55	16	18.84	18.50	8	23,475	0.03%
2024/05/02	3	18.00	1	18.25	18.10	2	23,185	0.01%
2024/04/30	12	18.55	11	18.90	18.20	1	23,158	0.00%
2024/04/29	0	0.00	15	18.30	18.50	-15	23,017	-0.07%
2024/04/26	0	0.00	3.2	17.50	17.50	-3.2	22,859	-0.01%
2024/04/25	2	17.43	1	17.30	17.35	1	22,854	0.00%
2024/04/24	7	17.60	10	17.67	17.80	-3	22,841	-0.01%
2024/04/23	12	17.08	14	17.29	17.15	-2	22,852	-0.01%
2024/04/22	27	17.31	9	17.04	16.90	18	22,841	0.08%
2024/04/19	12	17.63	10	17.60	17.70	2	22,844	0.01%
2024/04/17	0	0.00	1	18.40	18.50	-1	22,774	0.00%
2024/04/16	2	18.05	1	18.05	17.90	1	22,771	0.00%
2024/04/15	12	18.52	0	0.00	18.50	12	22,633	0.05%
2024/04/12	22	19.28	11	18.80	19.30	11	22,678	0.05%
2024/04/10	14	19.24	11	19.05	18.90	3	22,284	0.01%
2024/04/09	20	18.89	31	18.79	19.05	-11	22,220	-0.05%
2024/04/08	22	18.69	12.4	18.80	18.50	9.6	22,011	0.04%
2024/04/03	13	18.95	65	19.04	18.90	-52	21,879	-0.24%
2024/04/02	30	19.58	9	19.66	19.30	21	21,729	0.10%
2024/04/01	21	19.38	28	19.39	20.05	-7	21,214	-0.03%
2024/03/29	19	18.78	32	18.80	18.70	-13	20,485	-0.06%
2024/03/28	14	18.53	4	18.36	18.15	10	19,945	0.05%
2024/03/27	1	17.90	12	18.13	18.10	-11	19,583	-0.06%
2024/03/26	18	18.19	2	18.20	17.95	16	19,556	0.08%
2024/03/25	10	18.15	8	17.85	18.40	2	19,458	0.01%
2024/03/22	17	17.41	20	17.24	17.50	-3	19,380	-0.02%
2024/03/21	6	17.30	0	0.00	17.30	6	19,416	0.03%
2024/03/20	11	17.27	12	17.41	16.95	-1	19,512	-0.01%
2024/03/19	1	17.30	0	0.00	17.35	1	19,547	0.01%
2024/03/18	1	17.35	0	0.00	17.65	1	19,956	0.01%
2024/03/15	5	17.54	8	17.78	17.45	-3	19,928	-0.02%
2024/03/14	21	17.62	16	17.68	17.70	5	19,964	0.03%
2024/03/13	7	17.77	9	17.82	17.90	-2	19,813	-0.01%
2024/03/12	24	18.11	34.1	18.40	18.35	-10.1	19,529	-0.05%
2024/03/11	43	18.93	37	19.20	18.70	6	19,084	0.03%
2024/03/08	61	18.99	59	19.39	18.75	2	18,736	0.01%
2024/03/07	69	22.19	49.7	22.42	20.00	19.3	17,682	0.11%
2024/03/06	3	20.33	77.8	20.77	21.50	-74.8	14,861	-0.50%
2024/03/05	39	19.32	44.2	19.37	19.55	-5.2	13,947	-0.04%
2024/03/04	9	18.76	9	18.84	18.60	0	12,976	0.00%
2024/03/01	10	18.58	18	18.81	18.55	-8	12,730	-0.06%
2024/02/29	12	19.03	21.1	18.88	19.10	-9.1	12,721	-0.07%
2024/02/27	1	17.80	23	17.79	17.75	-22	12,094	-0.18%
2024/02/26	7	17.58	0	0.00	17.65	7	11,846	0.06%
2024/02/23	26	17.64	24	17.81	17.80	2	12,086	0.02%
2024/02/22	38	17.56	43	17.45	17.55	-5	11,838	-0.04%
2024/02/21	14	17.10	11	17.28	17.10	3	11,577	0.03%
2024/02/20	25	17.24	29	17.62	17.15	-4	11,881	-0.03%
2024/02/19	34	16.93	79	16.98	17.20	-45	11,745	-0.38%
2024/02/16	35	16.54	48	16.36	16.55	-13	11,485	-0.11%
2024/02/15	5.5	15.28	9	15.21	15.70	-3.5	10,811	-0.03%
2024/02/05	1	14.10	2	14.43	14.50	-1	10,946	-0.01%
2024/02/02	6	14.30	10	14.40	14.25	-4	11,240	-0.04%
2024/02/01	1.6	14.60	0	0.00	14.55	1.6	11,806	0.01%
2024/01/31	0.4	14.75	0	0.00	14.65	0.4	13,007	0.00%
2024/01/30	1.2	14.72	0.2	14.75	14.70	1	14,820	0.01%
2024/01/29	1	14.70	2	14.75	14.85	-1	16,248	-0.01%
2024/01/26	2	14.53	0	0.00	14.40	2	17,749	0.01%
2024/01/25	2	14.58	0	0.00	14.50	2	18,945	0.01%
2024/01/24	2.9	14.84	6	14.82	14.75	-3.1	19,442	-0.02%
2024/01/23	1.3	14.66	0	0.00	14.70	1.3	19,809	0.01%
2024/01/22	12.2	14.60	14	14.55	14.70	-1.8	20,175	-0.01%
2024/01/19	0.2	14.25	1	14.25	14.40	-0.8	20,316	0.00%
2024/01/18	10.4	14.16	3	14.20	14.05	7.4	20,619	0.04%
2024/01/17	5.4	14.29	1	14.55	14.20	4.4	21,008	0.02%
2024/01/16	2.2	14.40	0	0.00	14.50	2.2	21,150	0.01%
2024/01/15	11.6	14.69	11	14.60	14.70	0.6	21,172	0.00%
2024/01/12	4.2	14.71	0	0.00	14.70	4.2	21,193	0.02%
2024/01/11	13.5	14.94	16.2	14.92	15.00	-2.7	21,331	-0.01%
2024/01/10	35.3	14.65	22	14.68	14.65	13.3	21,839	0.06%
2024/01/09	16.2	14.88	4	14.93	14.90	12.2	22,077	0.06%
2024/01/08	21	15.26	24	15.11	14.90	-3	22,383	-0.01%
2024/01/05	27	15.51	13	15.75	15.40	14	22,668	0.06%
2024/01/04	1	15.70	0	0.00	15.70	1	22,910	0.00%
2024/01/03	13	15.67	32	15.92	15.95	-19	23,241	-0.08%
2024/01/02	29	15.68	19	15.77	15.75	10	23,555	0.04%
2023/12/28	2	15.73	11	15.75	15.70	-9	25,052	-0.04%
2023/12/27	17	15.88	27	15.91	15.85	-10	26,143	-0.04%
2023/12/26	1	15.70	12	15.85	15.90	-11	27,277	-0.04%
2023/12/25	22	15.62	1	16.00	15.60	21	27,719	0.08%
2023/12/22	6	15.83	0	0.00	15.75	6	28,070	0.02%
2023/12/21	20	15.94	12	16.00	15.85	8	29,221	0.03%
2023/12/20	22.2	15.64	22	15.78	16.10	0.2	29,835	0.00%
2023/12/19	28.3	16.14	12	15.85	16.05	16.3	29,725	0.05%
2023/12/18	0.5	16.97	0	0.00	16.70	0.5	29,512	0.00%
2023/12/15	7	17.17	0	0.00	16.90	7	29,470	0.02%
2023/12/14	21	17.63	28	17.63	17.50	-7	29,626	-0.02%
2023/12/13	14	17.09	29	17.04	17.30	-15	29,449	-0.05%
2023/12/12	12	16.50	25	16.52	16.45	-13	28,909	-0.04%
2023/12/11	31	16.48	46	16.33	16.60	-15	28,815	-0.05%
2023/12/08	42	15.85	21	15.87	15.90	21	28,449	0.07%
2023/12/07	23	16.36	23	16.43	16.15	0	28,249	0.00%
2023/12/06	1	16.55	2	16.53	16.45	-1	28,170	0.00%
2023/12/05	22	16.43	21	16.36	16.20	1	28,100	0.00%
2023/12/04	21	16.84	0	0.00	16.70	21	27,955	0.08%
2023/12/01	12	16.85	17	16.84	16.80	-5	27,854	-0.02%
2023/11/30	10	16.85	13	17.07	16.90	-3	27,796	-0.01%
2023/11/28	1	16.90	10	17.15	17.00	-9	27,820	-0.03%
2023/11/27	21	16.95	0	0.00	16.90	21	27,708	0.08%
2023/11/24	59	17.77	29	17.88	17.35	30	27,310	0.11%
2023/11/22	20	17.68	23	17.76	17.80	-3	26,697	-0.01%
2023/11/21	4	17.81	3	17.77	17.45	1	26,274	0.00%
2023/11/20	6	17.40	3	17.53	17.60	3	25,943	0.01%
2023/11/17	18.1	17.16	15	17.20	17.10	3.1	25,629	0.01%
2023/11/16	47	17.52	42	17.94	17.60	5	25,102	0.02%
2023/11/15	32	17.03	16.1	17.27	16.85	15.9	24,494	0.06%
2023/11/14	15	17.57	8	17.54	17.25	7	24,061	0.03%
2023/11/13	21	17.65	20	17.61	17.50	1	23,797	0.00%
2023/11/10	39	17.91	18	17.95	17.85	21	23,475	0.09%
2023/11/09	17	18.01	13	18.15	18.00	4	23,155	0.02%
2023/11/08	29	18.75	16.3	18.25	18.65	12.6	22,550	0.06%
2023/11/07	104	19.97	110.1	19.77	20.05	-6.1	21,376	-0.03%	大買/大賣/
2023/11/06	36	19.46	94.4	19.68	20.10	-58.4	19,591	-0.30%
2023/11/03	212	18.26	232	18.60	18.30	-20	18,201	-0.11%	大買/大賣/
2023/11/02	45	17.94	117	18.05	18.45	-72	16,724	-0.43%	大賣/
2023/11/01	51	16.65	40	16.79	16.80	11	15,569	0.07%
2023/10/31	22	17.14	24	17.06	16.85	-2	15,105	-0.01%
2023/10/30	10	17.20	17	17.06	17.15	-7	14,863	-0.05%
2023/10/27	24	17.06	20	16.65	16.45	4	14,678	0.03%
2023/10/26	30	17.04	23	16.90	16.85	7	15,175	0.05%
2023/10/25	36	16.84	58	16.50	17.00	-22	15,654	-0.14%
2023/10/24	1	15.80	15	15.98	16.00	-14	15,633	-0.09%
2023/10/23	3	15.60	0	0.00	15.45	3	15,534	0.02%
2023/10/20	11	15.11	19	15.15	15.40	-8	15,676	-0.05%
2023/10/19	14	15.34	15	15.29	15.30	-1	15,536	-0.01%
2023/10/18	42	15.55	4	15.95	15.35	38	15,377	0.25%
2023/10/17	12	17.30	27	17.35	17.00	-15	14,881	-0.10%
2023/10/16	11	17.89	1	18.25	17.85	10	14,547	0.07%
2023/10/13	56	17.80	15	18.02	17.80	41	14,190	0.29%
2023/10/12	6	17.45	64.3	17.31	17.30	-58.3	13,699	-0.43%
2023/10/11	23	17.60	41	17.63	17.40	-18	13,402	-0.13%
2023/10/06	20	18.08	12	18.25	18.00	8	13,036	0.06%
2023/10/05	64	18.59	28	18.64	18.25	36	12,622	0.29%
2023/10/04	14	17.70	1	18.00	18.10	13	11,474	0.11%
2023/10/03	60	18.23	51	18.25	18.15	9	11,078	0.08%
2023/10/02	7	17.90	46.1	17.66	18.15	-39.1	9,968	-0.39%
2023/09/28	14	16.58	23.3	16.70	16.50	-9.3	8,793	-0.11%
2023/09/27	2	15.95	13	16.11	16.25	-11	8,305	-0.13%
2023/09/26	33.7	15.96	27	16.99	15.35	6.7	7,907	0.08%
2023/09/25	7.9	16.40	60.3	16.14	16.40	-52.5	6,728	-0.78%
2023/09/22	26.2	15.31	22.2	15.34	15.30	4	6,055	0.07%
2023/09/21	6	15.08	9.1	15.16	15.45	-3.1	5,909	-0.05%
2023/09/20	2	15.03	0	0.00	14.90	2	5,729	0.03%
2023/09/19	34	15.15	24	15.39	15.15	10	5,659	0.18%
2023/09/18	0	0.00	5	14.50	14.70	-5	5,341	-0.09%
2023/09/14	5	13.80	10	13.95	13.85	-5	5,279	-0.09%
2023/09/12	10	13.75	10	13.95	13.65	0	5,789	0.00%
2023/09/11	12	13.68	0	0.00	13.70	12	6,115	0.20%
2023/09/08	6	13.95	6	14.05	14.00	0	6,104	0.00%
2023/09/06	1	14.45	14.4	14.68	14.45	-13.4	6,268	-0.21%
2023/09/05	11	13.90	10.2	14.20	14.30	0.8	6,443	0.01%
2023/09/04	0	0.00	13	14.18	14.10	-13	6,445	-0.20%
2023/09/01	13	13.91	23	14.02	13.90	-10	6,487	-0.15%
2023/08/31	10	13.35	0	0.00	13.30	10	6,578	0.15%
2023/08/30	0	0.00	10	13.55	13.50	-10	6,672	-0.15%
2023/08/28	0	0.00	28	12.85	12.85	-28	6,590	-0.42%
2023/08/24	0	0.00	9	13.50	13.40	-9	6,564	-0.14%
2023/08/18	1	13.20	0	0.00	13.25	1	6,527	0.02%
2023/08/17	0	0.00	4	13.35	13.60	-4	6,478	-0.06%
2023/08/16	4	12.95	0	0.00	12.95	4	6,439	0.06%
2023/08/14	3	12.90	0	0.00	12.90	3	6,405	0.05%
2023/08/11	11	13.51	0	0.00	13.30	11	6,366	0.17%
2023/08/09	2	14.10	10	14.20	14.05	-8	6,263	-0.13%
2023/08/08	2	14.53	0	0.00	14.55	2	6,195	0.03%
2023/08/07	1	14.65	0	0.00	14.85	1	6,125	0.02%
2023/08/04	1	14.55	1	15.10	14.95	0	6,057	0.00%
2023/08/02	1	15.10	1	14.70	14.75	0	5,986	0.00%
2023/08/01	10	15.43	6	15.51	15.45	4	5,812	0.07%
2023/07/31	31	16.19	12	16.20	15.40	19	5,603	0.34%
2023/07/28	68	15.54	50	15.33	15.70	18	4,896	0.37%
2023/07/27	23	14.78	18	14.29	14.80	5	4,056	0.12%
2023/07/26	27	14.14	2	14.20	13.80	25	3,641	0.69%
2023/07/25	6	13.88	37	13.82	14.25	-31	3,526	-0.88%
2023/07/24	0	0.00	10	13.35	13.20	-10	3,292	-0.30%
2023/07/21	10	13.04	2	13.15	13.10	8	3,258	0.25%
2023/07/20	10	13.30	23	13.45	13.40	-13	3,226	-0.40%
2023/07/19	2	12.68	24	13.00	12.65	-22	3,089	-0.71%
2023/07/18	2	12.65	11.1	12.80	12.65	-9.1	3,082	-0.29%
2023/07/17	37	12.80	1	12.95	12.95	36	3,057	1.18%
2023/07/14	0	0.00	1	12.95	12.70	-1	3,040	-0.03%
2023/07/13	1	12.65	0	0.00	12.70	1	3,029	0.03%
2023/07/12	1	12.85	0	0.00	12.85	1	3,005	0.03%
2023/07/06	0	0.00	4	13.60	13.65	-4	2,898	-0.14%
2023/07/05	5	13.70	0	0.00	13.65	5	2,878	0.17%
2023/07/04	5	13.65	0	0.00	13.65	5	2,863	0.17%
2023/06/30	0	0.00	20	13.40	13.55	-20	2,792	-0.72%
2023/06/28	1	13.35	0	0.00	13.35	1	2,766	0.04%
2023/06/27	10	13.43	0	0.00	13.35	10	2,751	0.36%
2023/06/26	16	13.68	2.1	13.45	13.45	13.9	2,716	0.51%
2023/06/21	0	0.00	24	13.96	13.95	-24	2,669	-0.90%
2023/06/20	10	13.70	6	13.70	13.65	4	2,639	0.15%
2023/06/19	24	13.93	7	13.89	13.85	17	2,604	0.65%
2023/06/16	40	14.46	32	14.92	14.30	8	2,527	0.32%
2023/06/15	0	0.00	54	14.24	14.65	-54	2,095	-2.58%
2023/06/14	5	13.35	0	0.00	13.35	5	1,764	0.28%
2023/06/13	31	13.50	3	13.45	13.45	28	1,774	1.58%
2023/06/12	23	13.76	10	13.85	13.85	13	1,721	0.76%
2023/06/09	49	13.67	29	13.71	13.95	20	1,563	1.28%
2023/06/08	3	13.17	0	0.00	13.15	3	1,317	0.23%
2023/06/07	0	0.00	1	13.70	13.50	-1	1,277	-0.08%
2023/06/06	0	0.00	2	13.40	13.40	-2	1,162	-0.17%
2023/06/05	0	0.00	17	12.83	12.95	-17	961	-1.77%
2023/06/02	5	12.20	0	0.00	12.15	5	859	0.58%
2023/05/31	1	12.05	0	0.00	12.00	1	883	0.11%
2023/05/29	0	0.00	1	12.25	12.30	-1	923	-0.11%
2023/05/26	1	12.05	0	0.00	12.05	1	920	0.11%
2023/05/23	1	12.15	0	0.00	12.20	1	933	0.11%
2023/05/22	6	12.23	4	12.33	12.20	2	936	0.21%
2023/05/19	0	0.00	3	12.00	11.95	-3	899	-0.33%
2023/05/17	0	0.00	4	11.88	11.85	-4	903	-0.44%
2023/05/16	0	0.00	1	11.90	11.80	-1	906	-0.11%
2023/05/11	1	11.65	0	0.00	11.65	1	931	0.11%
2023/05/08	1	12.00	0	0.00	11.95	1	971	0.10%
2023/05/05	0	0.00	1	12.10	12.00	-1	985	-0.10%
2023/05/02	0	0.00	1	11.95	11.90	-1	1,043	-0.10%
2023/04/28	0	0.00	2	11.85	11.75	-2	1,099	-0.18%
2023/04/27	5	11.70	2	11.80	11.70	3	1,106	0.27%
2023/04/25	1	11.70	0	0.00	11.70	1	1,102	0.09%
2023/04/21	1	11.95	0	0.00	11.75	1	1,135	0.09%
2023/04/20	1	12.05	0	0.00	12.10	1	1,141	0.09%
2023/04/19	0	0.00	2	12.20	12.20	-2	1,197	-0.17%
2023/04/18	0	0.00	2	12.25	12.15	-2	1,225	-0.16%
2023/04/13	0	0.00	1	12.20	12.15	-1	1,254	-0.08%
2023/04/07	1	11.95	0	0.00	11.95	1	1,247	0.08%
2023/04/06	1	12.05	0	0.00	12.05	1	1,239	0.08%
2023/03/31	0	0.00	1	12.20	12.15	-1	1,237	-0.08%
2023/03/29	0	12.30	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0	12.25	0	0.00	12.10	0	1,252	0.00%
2023/03/23	0	0.00	1	12.15	12.20	-1	1,248	-0.08%
2023/03/21	0	0.00	1	12.00	11.95	-1	1,219	-0.08%
2023/03/20	6	11.75	0	0.00	11.75	6	1,209	0.50%
2023/03/17	3	11.90	1	11.95	11.80	2	1,202	0.17%
2023/03/16	2	11.85	1	12.25	11.75	1	1,226	0.08%
2023/03/15	1	12.15	1.3	12.35	12.15	-0.3	1,205	-0.02%
2023/03/14	1	12.15	10	12.20	12.20	-9	1,189	-0.76%
2023/03/13	1	12.20	1	12.20	12.30	0	1,190	0.00%
2023/03/10	12	12.46	0	0.00	12.45	12	1,185	1.01%
2023/03/08	0	0.00	1	12.90	12.85	-1	1,198	-0.08%
2023/03/07	1	12.85	10	12.85	12.90	-9	1,192	-0.75%
2023/03/06	0	0.00	1	12.70	12.75	-1	1,177	-0.08%
2023/03/02	12	12.58	0	0.00	12.45	12	1,152	1.04%
2023/02/24	1	12.70	0	0.00	12.70	1	1,103	0.09%
2023/02/23	0	0.00	21	12.80	12.70	-21	1,088	-1.93%
2023/02/20	10	12.65	0	0.00	12.65	10	1,117	0.89%
2023/02/16	0	0.00	1	12.55	12.60	-1	1,736	-0.06%
2023/02/15	1	12.40	0	0.00	12.35	1	1,735	0.06%
2023/02/13	2	12.40	0	0.00	12.40	2	1,749	0.11%
2023/02/10	11	12.55	0	0.00	12.45	11	1,763	0.62%
2023/02/08	0	0.00	14	12.73	12.75	-14	1,774	-0.79%
2023/02/03	0	0.00	1	12.65	12.65	-1	1,861	-0.05%
2023/02/01	1	12.45	0	0.00	12.45	1	1,842	0.05%
2023/01/31	0	0.00	1	12.45	12.45	-1	1,829	-0.05%
2023/01/30	3	12.15	0	0.00	12.20	3	1,798	0.17%
2023/01/17	1	12.20	0	0.00	12.15	1	1,741	0.06%
2023/01/16	1	12.25	0	0.00	12.30	1	1,733	0.06%
2023/01/13	1	12.30	0	0.00	12.30	1	1,734	0.06%
2023/01/12	0	0.00	1	12.60	12.40	-1	1,734	-0.06%
2023/01/11	1	12.55	3	12.45	12.40	-2	1,726	-0.12%
2023/01/10	2	12.38	1	12.30	12.30	1	1,701	0.06%
2023/01/09	4	12.56	2	12.58	12.60	2	1,687	0.12%
2023/01/05	0	0.00	1	12.10	12.30	-1	1,630	-0.06%
2023/01/04	0	0.00	1	11.90	11.80	-1	1,603	-0.06%
2022/12/22	1	11.90	0	0.00	11.85	1	1,753	0.06%
2022/12/20	1	11.80	0	0.00	11.80	1	1,823	0.05%
2022/12/19	0	0.00	1	12.15	12.10	-1	1,850	-0.05%
2022/12/16	0	0.00	1	12.25	12.20	-1	1,873	-0.05%
2022/12/12	1	12.00	0	0.00	12.05	1	1,900	0.05%
2022/12/08	1	12.30	1	12.60	12.30	0	1,940	0.00%
2022/12/07	10	12.45	0	0.00	12.35	10	1,959	0.51%
2022/12/06	1	12.55	0	0.00	12.50	1	1,962	0.05%
2022/12/05	0	0.00	0.1	12.85	12.80	-0.1	1,990	-0.01%
2022/12/01	0	0.00	4	12.78	12.75	-4	2,017	-0.20%
2022/11/30	0	0.00	11	12.75	12.60	-11	2,042	-0.54%
2022/11/25	1	12.30	0	0.00	12.30	1	2,170	0.05%
2022/11/24	0	0.00	3	12.55	12.45	-3	2,215	-0.14%
2022/11/23	0	0.00	1	12.65	12.55	-1	2,270	-0.04%
2022/11/21	1	12.40	0	0.00	12.35	1	2,479	0.04%
2022/11/18	11	12.49	0	0.00	12.40	11	2,577	0.43%
2022/11/17	0	0.00	10	12.80	12.65	-10	2,755	-0.36%
2022/11/16	11	12.55	1	12.65	12.70	10	3,224	0.31%
2022/11/15	4	12.78	25	12.62	12.80	-21	3,479	-0.60%
2022/11/11	1	12.05	1	12.30	12.05	0	3,000	0.00%
2022/11/09	13	12.09	1	12.30	12.05	12	2,994	0.40%
2022/11/08	11	12.20	0	0.00	12.05	11	2,989	0.37%
2022/11/07	0	0.00	11	12.40	12.30	-11	2,983	-0.37%
2022/11/04	3	12.10	0	0.00	12.10	3	2,971	0.10%
2022/11/02	10	12.20	12	12.30	12.20	-2	2,971	-0.07%
2022/10/31	0	0.00	1	11.35	11.30	-1	2,898	-0.03%
2022/10/28	1	11.15	0	0.00	11.05	1	2,904	0.03%
2022/10/27	1	11.30	1	11.30	11.30	0	2,910	0.00%
2022/10/20	1	11.20	0	0.00	11.20	1	2,907	0.03%
2022/10/18	0	0.00	1	11.50	11.40	-1	2,904	-0.03%
2022/10/17	1	11.10	0	0.00	11.35	1	2,904	0.03%
2022/10/14	0	0.00	1	11.50	11.45	-1	2,898	-0.03%
2022/10/13	1	11.50	2	11.00	11.10	-1	2,895	-0.03%
2022/10/11	1	12.05	0	0.00	11.80	1	2,857	0.03%
2022/10/07	0	0.00	1.7	12.44	12.30	-1.7	2,840	-0.06%
2022/10/03	0	0.00	1.3	12.30	12.25	-1.3	2,786	-0.05%
2022/09/30	0	0.00	1	12.30	12.30	-1	2,791	-0.04%
2022/09/28	1.9	12.44	0	0.00	12.05	1.9	2,764	0.07%
2022/09/27	0	0.00	1	12.80	12.75	-1	2,713	-0.04%
2022/09/26	1	12.65	0	0.00	12.55	1	2,693	0.04%
2022/09/23	1	13.25	0	0.00	13.25	1	2,682	0.04%
2022/09/21	1	13.30	3	13.50	13.25	-2	2,661	-0.08%
2022/09/19	1	13.60	0	0.00	13.50	1	2,652	0.04%
2022/09/16	3	13.80	0	0.00	13.75	3	2,639	0.11%
2022/09/15	0	0.00	1	14.00	13.80	-1	2,630	-0.04%
2022/09/14	2	13.40	7	13.77	13.80	-5	2,607	-0.19%
2022/09/12	1	13.90	0	0.00	13.85	1	2,549	0.04%
2022/09/08	0	0.00	3	14.18	14.10	-3	2,524	-0.12%
2022/09/07	1	13.80	0	0.00	13.80	1	2,505	0.04%
2022/09/06	2	14.03	2	14.35	14.00	0	2,487	0.00%
2022/09/05	1	14.10	1	14.55	14.00	0	2,440	0.00%
2022/09/02	12	14.39	1	14.70	14.30	11	2,395	0.46%
2022/09/01	3	14.40	10	14.60	14.40	-7	2,360	-0.30%
2022/08/31	7	14.40	0	0.00	14.40	7	2,322	0.30%
2022/08/30	0	0.00	4	14.41	14.65	-4	2,278	-0.18%
2022/08/29	6	14.07	0	0.00	14.10	6	2,221	0.27%
2022/08/26	11	14.64	2	14.85	14.50	9	2,174	0.41%
2022/08/25	9	14.57	6	14.71	14.55	3	2,019	0.15%
2022/08/24	14	14.93	2	14.90	14.90	12	1,928	0.62%
2022/08/23	79	14.79	79	15.11	15.25	0	1,757	0.00%
2022/08/22	0	0.00	16	14.98	15.10	-16	1,276	-1.25%
2022/08/19	1	13.30	28	13.52	13.75	-27	990	-2.73%
2022/08/18	4	12.50	0	0.00	12.50	4	843	0.47%
2022/07/20	10	12.95	0	0.00	12.85	10	1,041	0.96%
2022/07/13	1	11.95	0	0.00	11.95	1	1,059	0.09%
2022/07/12	0	0.00	1	11.70	11.70	-1	1,074	-0.09%
2022/06/24	0	0.00	6	12.80	12.80	-6	1,154	-0.52%
2022/06/22	0	0.00	2	12.95	12.85	-2	1,149	-0.17%
2022/06/20	1	13.00	0	0.00	12.90	1	1,147	0.09%
2022/06/17	0	0.00	4	13.05	13.25	-4	1,143	-0.35%
2022/06/16	10	13.65	0	0.00	13.45	10	1,137	0.88%
2022/06/13	1	13.85	0	0.00	13.75	1	1,154	0.09%
2022/06/10	2	14.15	0	0.00	14.15	2	1,158	0.17%
2022/06/08	0	0.00	1	14.50	14.45	-1	1,140	-0.09%
2022/06/06	2	14.50	0	0.00	14.45	2	1,165	0.17%
2022/05/31	0	0.00	3	14.25	14.25	-3	1,241	-0.24%
2022/05/30	2	14.00	35	13.87	14.00	-33	1,226	-2.69%
2022/05/27	0	0.00	29	13.80	13.70	-29	1,220	-2.38%
2022/05/24	2	13.93	0	0.00	13.70	2	1,272	0.16%
2022/05/23	0	0.00	1	14.30	14.05	-1	1,272	-0.08%
2022/05/19	8	13.82	1	13.95	14.10	7	1,230	0.57%
2022/05/17	0	0.00	11	13.90	13.90	-11	1,254	-0.88%
2022/05/16	55	13.70	0	0.00	13.60	55	1,256	4.38%
2022/05/12	20	13.83	0	0.00	13.60	20	1,267	1.58%
2022/05/11	1	13.90	15	13.87	13.95	-14	1,257	-1.11%
2022/04/26	8	13.40	0	0.00	13.45	8	1,507	0.53%
2022/04/25	1	13.70	0	0.00	13.55	1	1,504	0.07%
2022/04/22	0	0.00	1	14.00	14.00	-1	1,500	-0.07%
2022/04/20	1	13.95	0	0.00	13.90	1	1,545	0.06%
2022/04/19	5	13.80	0	0.00	13.80	5	1,612	0.31%
2022/04/15	0	0.00	2	13.95	13.95	-2	1,731	-0.12%
2022/04/07	1	15.20	0	0.00	14.95	1	1,856	0.05%
2022/03/30	0	0.00	1	15.40	15.30	-1	2,385	-0.04%
2022/03/29	1	15.20	1	15.45	15.15	0	2,630	0.00%
2022/03/28	1	15.05	0	0.00	15.30	1	2,647	0.04%
2022/03/25	1	15.25	1	15.30	15.25	0	2,820	0.00%
2022/03/24	1	15.35	0	0.00	15.40	1	2,828	0.04%
2022/03/23	3	15.55	1	15.60	15.50	2	2,844	0.07%
2022/03/14	0	0.00	5	14.85	15.00	-5	2,977	-0.17%
2022/03/10	2	14.80	0	0.00	14.70	2	3,009	0.07%
2022/03/09	5	14.40	0	0.00	14.40	5	3,008	0.17%
2022/03/08	5	14.05	0	0.00	14.05	5	3,030	0.16%
2022/03/07	2	14.98	1	14.75	14.75	1	2,991	0.03%
2022/03/04	1	15.35	0	0.00	15.30	1	2,988	0.03%
2022/03/03	1	15.55	1	15.75	15.55	0	3,027	0.00%
2022/03/01	0	0.00	11	15.60	15.55	-11	3,106	-0.35%
2022/02/25	1	15.25	5	15.40	15.40	-4	3,120	-0.13%
2022/02/24	12	15.58	0	0.00	15.35	12	3,139	0.38%
2022/02/23	1	15.85	3	15.95	15.85	-2	3,131	-0.06%
2022/02/22	12	15.92	0	0.00	15.80	12	3,175	0.38%
2022/02/21	1	15.85	0	0.00	16.10	1	3,222	0.03%
2022/02/18	0	0.00	1	16.10	16.00	-1	3,261	-0.03%
2022/02/17	1	15.95	2	16.20	16.10	-1	3,306	-0.03%
2022/02/16	0	0.00	11	15.90	15.85	-11	3,344	-0.33%
2022/02/15	1	15.70	1	15.95	15.65	0	3,396	0.00%
2022/02/14	11	15.70	1	15.70	15.65	10	3,450	0.29%
2022/02/08	5	16.15	17	16.23	16.30	-12	3,731	-0.32%
2022/02/07	0	0.00	33	15.60	15.85	-33	3,817	-0.86%
2022/01/25	2	15.43	7	15.40	15.30	-5	3,894	-0.13%
2022/01/24	11	15.60	1	15.95	15.60	10	3,948	0.25%
2022/01/21	18	15.96	12	16.25	15.85	6	3,977	0.15%
2022/01/19	1	15.45	0	0.00	15.45	1	3,935	0.03%
2022/01/18	1	15.70	0	0.00	15.65	1	3,968	0.03%
2022/01/17	0	0.00	5	15.55	15.85	-5	3,978	-0.13%
2022/01/14	5	15.40	20	15.40	15.40	-15	3,978	-0.38%
2022/01/13	7	15.70	11	15.70	15.70	-4	3,988	-0.10%
2022/01/12	0	0.00	1	15.60	15.60	-1	3,989	-0.03%
2022/01/11	3	15.95	0	0.00	15.95	3	3,956	0.08%
2022/01/10	3	16.20	0	0.00	16.25	3	3,875	0.08%
2022/01/07	5	16.44	0	0.00	16.35	5	3,867	0.13%
2022/01/06	7	16.91	0	0.00	16.80	7	3,801	0.18%
2022/01/05	2	17.08	6	17.14	17.05	-4	3,808	-0.11%
2022/01/03	4	17.19	0	0.00	17.15	4	3,926	0.10%
2021/12/30	5	17.42	3	17.50	17.35	2	3,917	0.05%
2021/12/29	1	17.45	0	0.00	17.55	1	3,904	0.03%
2021/12/28	2	17.50	1	17.85	17.55	1	3,915	0.03%
2021/12/27	1	17.60	6	17.60	17.60	-5	3,838	-0.13%
2021/12/24	13	17.72	9	17.84	17.75	4	3,823	0.10%
2021/12/23	7	17.19	28	17.42	17.50	-21	3,647	-0.58%
2021/12/22	1	16.70	5	16.70	16.65	-4	3,446	-0.12%
2021/12/21	6	16.79	2	16.78	16.80	4	3,452	0.12%
2021/12/17	4	16.69	0	0.00	16.50	4	3,326	0.12%
2021/12/16	0	0.00	3	16.75	16.70	-3	3,370	-0.09%
2021/12/15	2	16.45	0	0.00	16.50	2	3,386	0.06%
2021/12/14	5	16.54	1	16.80	16.35	4	3,397	0.12%
2021/12/13	0	0.00	1	16.95	16.85	-1	3,396	-0.03%
2021/12/10	8	16.84	5	16.75	16.70	3	3,421	0.09%
2021/12/09	3	17.05	3	17.25	16.95	0	3,564	0.00%
2021/12/08	6	16.99	12.1	16.95	16.90	-6.1	3,531	-0.17%
2021/12/07	0	0.00	2	16.83	16.70	-2	3,534	-0.06%
2021/12/03	1	16.50	0	0.00	16.50	1	3,587	0.03%
2021/12/02	5	16.74	0	0.00	16.50	5	3,645	0.14%
2021/12/01	0	0.00	1	16.95	17.00	-1	3,734	-0.03%
2021/11/30	6	16.80	8	16.86	16.80	-2	3,812	-0.05%
2021/11/29	9	16.19	7	16.46	16.45	2	4,014	0.05%
2021/11/26	6	16.63	0	0.00	16.50	6	4,006	0.15%
2021/11/25	10	17.08	0	0.00	17.00	10	3,982	0.25%
2021/11/24	8	17.05	0	0.00	17.05	8	4,026	0.20%
2021/11/23	11	17.13	0	0.00	17.05	11	4,150	0.27%
2021/11/22	10	17.10	1	17.30	17.35	9	4,173	0.22%
2021/11/19	19	17.31	0	0.00	17.05	19	4,245	0.45%
2021/11/18	10	17.62	1	17.90	17.30	9	4,239	0.21%
2021/11/17	0	0.00	1	17.90	17.70	-1	4,225	-0.02%
2021/11/16	0	0.00	6	17.61	17.65	-6	4,243	-0.14%
2021/11/15	4	17.33	2	17.28	17.40	2	4,261	0.05%
2021/11/12	2	17.00	5	16.85	16.85	-3	4,330	-0.07%
2021/11/11	3	17.15	1	17.40	17.05	2	4,370	0.05%
2021/11/10	4	17.11	0	0.00	17.15	4	4,484	0.09%
2021/11/09	1	17.40	2	17.35	17.40	-1	4,502	-0.02%
2021/11/08	20	17.72	10	17.65	17.60	10	4,568	0.22%
2021/11/05	10	17.85	12	18.16	18.00	-2	4,646	-0.04%
2021/11/04	11	18.01	16	18.07	18.10	-5	4,774	-0.10%
2021/11/03	0	0.00	21	17.50	17.45	-21	4,854	-0.43%
2021/11/02	33	17.34	3	17.25	17.10	30	4,964	0.60%
2021/11/01	0	0.00	1	17.85	17.75	-1	5,329	-0.02%
2021/10/29	1	17.65	6	17.59	17.50	-5	5,362	-0.09%
2021/10/27	0	0.00	21	17.30	17.45	-21	5,501	-0.38%
2021/10/26	19	17.06	5	17.06	17.05	14	5,607	0.25%
2021/10/25	0	0.00	1	16.80	16.95	-1	5,665	-0.02%
2021/10/22	1	16.70	0	0.00	16.70	1	5,910	0.02%
2021/10/21	1	16.80	2	17.10	16.75	-1	6,125	-0.02%
2021/10/19	0	0.00	2	16.65	16.65	-2	6,633	-0.03%
2021/10/13	2	16.13	6	15.90	15.80	-4	9,817	-0.04%
2021/10/12	5	16.49	1	16.80	16.40	4	10,840	0.04%
2021/10/08	11	16.64	26	16.60	16.50	-15	11,146	-0.13%
2021/10/07	0	0.00	1	16.10	16.15	-1	11,810	-0.01%
2021/10/05	5	15.90	1	15.90	15.90	4	13,688	0.03%
2021/10/01	7	16.45	0	0.00	16.10	7	14,220	0.05%
2021/09/30	0	0.00	7	16.81	16.90	-7	14,256	-0.05%
2021/09/29	2	16.08	0	0.00	16.10	2	14,340	0.01%
2021/09/28	1	16.55	0	0.00	16.55	1	14,468	0.01%
2021/09/27	20	16.98	6	16.98	16.90	14	14,605	0.10%
2021/09/24	11	16.55	1	16.65	16.50	10	15,241	0.07%
2021/09/23	1	16.25	0	0.00	16.30	1	16,449	0.01%
2021/09/22	2	16.50	0	0.00	16.50	2	16,610	0.01%
2021/09/17	5	16.95	1	17.15	16.95	4	16,646	0.02%
2021/09/16	1	17.05	0	0.00	16.80	1	16,749	0.01%
2021/09/15	6	16.94	10	17.15	17.00	-4	16,918	-0.02%
2021/09/14	22	17.28	8	17.36	17.25	14	16,939	0.08%
2021/09/13	4	17.50	0	0.00	17.35	4	16,899	0.02%
2021/09/10	0	0.00	1	17.55	17.40	-1	17,022	-0.01%
2021/09/09	0	0.00	4	17.16	17.20	-4	17,165	-0.02%
2021/09/08	4	16.91	0	0.00	16.80	4	17,542	0.02%
2021/09/07	8	17.49	0	0.00	17.30	8	17,970	0.04%
2021/09/06	12	18.20	6	18.10	17.95	6	18,412	0.03%
2021/09/03	26	18.66	31	18.51	18.65	-5	18,383	-0.03%
2021/09/02	20	18.34	6	18.92	17.95	14	18,369	0.08%
2021/09/01	0	0.00	6	18.40	18.40	-6	18,229	-0.03%
2021/08/31	1	18.10	11	18.35	18.35	-10	18,318	-0.05%
2021/08/30	13	18.11	1	18.40	18.20	12	18,425	0.07%
2021/08/27	18	18.26	7	18.20	18.45	11	18,560	0.06%
2021/08/26	3	17.92	2	17.95	17.95	1	18,675	0.01%
2021/08/25	2	17.60	30	17.62	17.85	-28	18,932	-0.15%
2021/08/24	16	17.28	0	0.00	17.15	16	19,399	0.08%
2021/08/23	12	17.53	13	17.34	17.55	-1	19,527	-0.01%
2021/08/20	0	0.00	6	16.99	16.80	-6	19,654	-0.03%
2021/08/19	14	16.99	15	17.00	16.60	-1	19,635	-0.01%
2021/08/18	6	17.03	7	17.07	17.45	-1	19,653	-0.01%
2021/08/17	8	16.99	2	17.35	16.60	6	19,759	0.03%
2021/08/16	4	16.93	2	17.33	17.15	2	19,891	0.01%
2021/08/13	12	17.99	0	0.00	17.70	12	19,846	0.06%
2021/08/12	0	0.00	14	18.28	18.50	-14	19,825	-0.07%
2021/08/11	5	17.96	11	17.88	17.75	-6	19,934	-0.03%
2021/08/10	8	18.78	5	18.68	18.50	3	19,900	0.02%
2021/08/09	3	19.42	1	19.90	19.15	2	19,943	0.01%
2021/08/06	3	20.10	2	20.40	20.25	1	19,949	0.01%
2021/08/05	16	20.39	12	20.84	20.30	4	19,989	0.02%
2021/08/04	7	20.22	2	20.25	20.05	5	19,862	0.03%
2021/08/03	8	20.25	2	20.40	20.35	6	20,052	0.03%
2021/08/02	1	19.95	0	0.00	19.90	1	20,683	0.00%
2021/07/30	1	19.50	0	0.00	19.55	1	20,729	0.00%
2021/07/29	5	19.35	0	0.00	19.45	5	21,289	0.02%
2021/07/28	12	18.96	3	19.03	19.05	9	21,425	0.04%
2021/07/27	10.4	20.15	0	0.00	20.05	10.4	21,746	0.05%
2021/07/26	24	20.05	8	20.43	20.50	16	22,086	0.07%
2021/07/23	13	19.92	5	19.85	19.90	8	22,585	0.04%
2021/07/22	5	19.97	12	19.69	19.75	-7	23,754	-0.03%
2021/07/21	20	20.56	35	20.35	20.25	-15	23,812	-0.06%
2021/07/20	46	20.58	20	20.33	20.25	26	23,934	0.11%
2021/07/19	99	22.00	51	22.00	21.60	48	24,076	0.20%
2021/07/16	24	20.83	71	20.89	21.20	-47	22,754	-0.21%
2021/07/15	14	20.10	22	20.04	20.05	-8	21,952	-0.04%
2021/07/14	35	20.51	41	20.64	20.50	-6	22,085	-0.03%
2021/07/13	45	20.25	22	20.40	20.30	23	21,705	0.11%
2021/07/12	14	19.75	8	19.64	19.80	6	21,564	0.03%
2021/07/09	1	18.65	11	18.76	18.65	-10	21,327	-0.05%
2021/07/08	13	18.28	12	18.58	18.30	1	21,891	0.00%
2021/07/06	2	18.00	4	18.15	18.00	-2	22,345	-0.01%
2021/07/05	0	0.00	12	18.13	17.90	-12	22,277	-0.05%
2021/07/02	9	17.79	14	17.79	17.75	-5	22,289	-0.02%
2021/07/01	37	18.19	11	18.37	17.95	26	22,217	0.12%
2021/06/30	64	18.74	61	18.90	19.10	3	21,774	0.01%
2021/06/29	11	17.88	15	17.60	17.40	-4	20,731	-0.02%
2021/06/28	0	0.00	10	17.56	17.45	-10	20,543	-0.05%
2021/06/25	6	17.57	12	17.67	17.35	-6	20,572	-0.03%
2021/06/24	8	17.95	13	17.63	17.80	-5	20,498	-0.02%
2021/06/23	5	17.19	10	17.23	17.10	-5	20,335	-0.02%
2021/06/22	5	17.35	5	16.90	16.80	0	20,331	0.00%
2021/06/21	4	16.83	19	16.72	17.30	-15	20,393	-0.07%
2021/06/18	6	17.63	18	17.22	17.25	-12	20,451	-0.06%
2021/06/17	8	17.71	1	18.10	17.60	7	20,516	0.03%
2021/06/16	44	18.24	0	0.00	17.60	44	20,182	0.22%
2021/06/15	22	18.26	25	18.34	18.90	-3	19,832	-0.02%
2021/06/11	6	17.50	5	17.73	17.50	1	19,478	0.01%
2021/06/09	8	17.51	0	0.00	17.35	8	19,537	0.04%
2021/06/08	4	17.60	0	0.00	17.60	4	19,508	0.02%
2021/06/07	20	17.06	19	17.29	17.20	1	19,494	0.01%
2021/06/04	11	17.23	0	0.00	17.20	11	19,551	0.06%
2021/06/03	0	0.00	8	17.86	17.60	-8	19,543	-0.04%
2021/06/02	6	17.23	6	17.42	17.35	0	19,703	0.00%
2021/06/01	38	17.31	12	17.13	17.30	26	19,431	0.13%
2021/05/31	0	0.00	3	16.70	17.30	-3	18,922	-0.02%
2021/05/28	1	15.75	33	15.54	15.75	-32	18,847	-0.17%
2021/05/27	4	15.05	0	0.00	15.00	4	18,863	0.02%
2021/05/26	1	14.80	1	15.10	15.20	0	18,919	0.00%
2021/05/25	26	15.15	3	14.97	15.00	23	18,877	0.12%
2021/05/24	2	14.40	2	14.60	14.50	0	18,717	0.00%
2021/05/21	1	14.30	2	14.40	14.30	-1	18,654	-0.01%
2021/05/20	8	14.21	0	0.00	13.80	8	18,791	0.04%
2021/05/19	1	14.30	3	14.38	14.30	-2	18,771	-0.01%
2021/05/18	2	13.05	4	13.40	13.85	-2	18,580	-0.01%
2021/05/17	2	12.85	32	12.55	12.60	-30	18,479	-0.16%
2021/05/14	8	13.94	4	14.38	13.85	4	18,270	0.02%
2021/05/13	3	14.05	3	14.58	14.30	0	18,274	0.00%
2021/05/12	5	14.99	0	0.00	14.70	5	18,110	0.03%
2021/05/11	12	16.49	21	17.43	16.25	-9	17,807	-0.05%
2021/05/10	7	18.39	22	18.42	17.85	-15	17,521	-0.09%
2021/05/07	10	17.40	2	17.20	17.75	8	16,779	0.05%
2021/05/06	70	17.61	39	17.80	17.65	31	16,665	0.19%
2021/05/05	1	17.70	33	18.00	17.40	-32	15,975	-0.20%
2021/05/04	28	17.90	49	17.43	17.65	-21	15,747	-0.13%
2021/05/03	20	19.48	0	0.00	18.70	20	15,167	0.13%
2021/04/29	183	20.75	131	21.93	20.60	52	14,623	0.36%	大買/大賣/
2021/04/28	38	20.71	53.1	21.04	21.50	-15.1	13,783	-0.11%
2021/04/27	13	19.89	10	19.78	19.55	3	12,486	0.02%
2021/04/26	29	20.13	6	20.17	19.85	23	12,077	0.19%
2021/04/23	20	19.76	44	19.84	20.05	-24	11,698	-0.21%
2021/04/22	46	18.94	50	19.97	18.50	-4	10,985	-0.04%
2021/04/21	0	0.00	1	19.70	19.55	-1	10,504	-0.01%
2021/04/20	24	19.13	42.1	19.18	19.35	-18.1	10,322	-0.18%
2021/04/19	10	18.60	12	18.74	18.60	-2	9,886	-0.02%
2021/04/16	23	18.68	75	18.69	18.80	-52	9,570	-0.54%
2021/04/15	148	17.77	120	17.45	17.65	28	8,716	0.32%	大買/大賣/
2021/04/14	107	16.26	99.1	16.95	17.80	7.9	8,193	0.10%	大買/
2021/04/13	211	16.50	205.1	16.52	16.20	6	7,368	0.08%	大買/大賣/
2021/04/12	20	15.70	0	15.80	15.70	20	6,790	0.29%
2021/04/09	5	15.85	0	0.00	15.75	5	6,699	0.07%
2021/04/08	1	15.80	0	0.00	16.00	1	6,641	0.02%
2021/04/07	15	15.95	0	0.00	15.95	15	6,502	0.23%
2021/04/06	15	15.75	1	15.90	16.05	14	6,540	0.21%
2021/04/01	2	15.73	1	15.85	15.60	1	6,452	0.02%
2021/03/31	1	15.60	0	15.50	15.50	1	6,663	0.01%
2021/03/30	0	0.00	10	15.60	15.70	-10	6,813	-0.15%
2021/03/29	0	0.00	5	15.60	15.60	-5	6,931	-0.07%
2021/03/25	10	15.45	0	0.00	15.35	10	7,371	0.14%
2021/03/24	1	15.50	21	15.60	15.40	-20	7,412	-0.27%
2021/03/23	1	16.00	3	16.50	15.90	-2	7,296	-0.03%
2021/03/22	3	16.28	11	16.17	16.55	-8	7,130	-0.11%
2021/03/19	0	0.00	1	15.45	15.70	-1	6,955	-0.01%
2021/03/18	15	15.47	0	0.00	15.55	15	6,926	0.22%
2021/03/17	13	15.24	0	0.00	15.20	13	6,898	0.19%
2021/03/16	5	15.30	20	15.40	15.35	-15	6,830	-0.22%
2021/03/15	2	15.28	0	0.00	15.20	2	6,826	0.03%
2021/03/12	0	0.00	1	15.75	15.60	-1	6,816	-0.01%
2021/03/11	1	15.65	2	15.70	15.80	-1	6,959	-0.01%
2021/03/10	5	16.41	8	16.25	15.90	-3	7,090	-0.04%
2021/03/09	3	15.65	9	15.81	16.20	-6	6,928	-0.09%
2021/03/08	18	15.85	26	16.13	16.10	-8	6,818	-0.12%
2021/03/05	1	14.95	0	0.00	15.15	1	6,491	0.02%
2021/03/04	1	15.20	0	0.00	15.25	1	6,616	0.02%
2021/03/03	1	15.10	3	15.30	15.50	-2	6,724	-0.03%
2021/03/02	10	15.67	1	15.40	15.35	9	6,835	0.13%
2021/02/26	0	0.00	14	15.25	15.45	-14	6,738	-0.21%
2021/02/25	1	15.05	0	0.00	15.20	1	6,730	0.01%
2021/02/24	0	0.00	4	15.28	15.25	-4	6,896	-0.06%
2021/02/23	3	15.12	5	15.35	15.15	-2	7,074	-0.03%
2021/02/22	15	15.13	20	15.20	15.50	-5	7,203	-0.07%
2021/02/19	10	14.10	12	14.16	14.50	-2	7,129	-0.03%
2021/02/17	0	0.00	6	13.90	14.00	-6	7,042	-0.09%
2021/02/05	0	0.00	8	13.75	13.70	-8	6,994	-0.11%
2021/02/04	21	13.95	21	13.93	13.70	0	6,960	0.00%
2021/02/03	0	0.00	4	13.43	13.55	-4	6,739	-0.06%
2021/02/02	5	13.15	0	0.00	13.20	5	6,722	0.07%
2021/02/01	4	13.05	0	0.00	13.05	4	6,712	0.06%
2021/01/29	16	13.59	0	0.00	13.25	16	6,696	0.24%
2021/01/28	15	13.43	2	13.35	13.55	13	6,690	0.19%
2021/01/27	2	13.05	3	13.28	13.15	-1	6,639	-0.02%
2021/01/26	2	12.80	3	12.90	13.00	-1	6,605	-0.02%
2021/01/25	1	12.95	0	0.00	13.10	1	6,596	0.02%
2021/01/22	0	0.00	2	12.95	13.15	-2	6,589	-0.03%
2021/01/21	4	12.49	11	12.63	12.65	-7	6,576	-0.11%
2021/01/20	3	12.90	10	13.15	12.75	-7	6,535	-0.11%
2021/01/19	2	13.45	1	13.30	13.30	1	6,467	0.02%
2021/01/18	10	13.24	5	13.28	13.20	5	6,453	0.08%
2021/01/15	9	13.82	2	13.65	13.40	7	6,369	0.11%
2021/01/14	2	13.83	5	13.76	13.85	-3	6,231	-0.05%
2021/01/13	12	13.66	2.1	13.55	13.65	9.9	6,188	0.16%
2021/01/12	11	13.29	0	0.00	13.20	11	6,107	0.18%
2021/01/11	0	0.00	12	13.75	13.65	-12	6,038	-0.20%
2021/01/08	13	13.36	6	13.25	13.20	7	5,978	0.12%
2021/01/07	3	13.60	92	13.75	13.50	-89	5,927	-1.50%
2021/01/06	9	13.70	10	14.40	13.50	-1	5,813	-0.02%
2021/01/05	0	0.00	14	14.35	14.40	-14	5,649	-0.25%
2021/01/04	0.9	14.95	1	14.70	14.80	-0.1	5,587	0.00%
2020/12/30	0	0.00	4	14.85	14.75	-4	5,549	-0.07%
2020/12/29	5	15.05	15	14.93	14.85	-10	5,498	-0.18%
2020/12/28	46	15.39	44	15.40	15.40	2	5,360	0.04%
2020/12/25	77	15.55	15	15.33	15.50	62	5,217	1.19%
2020/12/24	15	14.98	10	14.78	14.80	5	4,812	0.10%
2020/12/23	14	14.61	25	14.51	14.75	-11	4,628	-0.24%
2020/12/22	71	14.96	79	14.86	13.85	-8	4,436	-0.18%
2020/12/21	10	14.15	1	14.25	14.20	9	4,017	0.22%
2020/12/18	4	13.89	0	0.00	13.95	4	3,947	0.10%
2020/12/17	10	13.75	56	13.67	13.75	-46	3,858	-1.19%
2020/12/15	4	13.81	0	0.00	13.50	4	3,878	0.10%
2020/12/14	8	13.86	1	13.85	13.90	7	3,829	0.18%
2020/12/11	3	14.05	15	13.90	13.45	-12	3,798	-0.32%
2020/12/10	1	14.15	1	14.00	13.95	0	3,724	0.00%
2020/12/08	8	13.99	1	14.00	14.10	7	3,601	0.19%
2020/12/07	0	0.00	8	14.06	14.50	-8	3,506	-0.23%
2020/12/04	29	13.61	7	13.67	13.85	22	3,347	0.66%
2020/12/03	0	0.00	36	12.92	13.00	-36	3,162	-1.14%
2020/12/02	32	12.99	0	0.00	12.90	32	3,189	1.00%
2020/12/01	0	0.00	5	13.04	13.00	-5	3,129	-0.16%
2020/11/30	27	13.17	20	13.25	13.10	7	3,062	0.23%
2020/11/27	5	13.10	7	13.16	12.90	-2	3,003	-0.07%
2020/11/26	5	13.00	5	13.05	13.05	0	2,870	0.00%
2020/11/24	0	0.00	2	12.25	12.25	-2	2,622	-0.08%
2020/11/23	49	12.35	15	12.35	12.50	34	2,535	1.34%
2020/11/20	20	11.40	2	11.85	12.00	18	2,320	0.78%
2020/11/19	8	11.55	14	11.50	11.50	-6	2,083	-0.29%
2020/11/18	21	10.58	21.5	10.94	11.20	-0.5	1,788	-0.03%
2020/11/17	2	10.25	2	10.20	10.25	0	1,608	0.00%
2020/11/16	2	10.05	0	0.00	10.05	2	1,601	0.12%
2020/11/13	2	10.05	0	0.00	10.10	2	1,648	0.12%
2020/11/10	2	10.05	2.5	10.28	10.15	-0.5	1,676	-0.03%
2020/11/09	2	10.05	0	0.00	10.05	2	1,674	0.12%
2020/11/06	2	10.13	2	10.15	10.10	0	1,688	0.00%
2020/11/05	0	0.00	2	10.25	10.30	-2	1,753	-0.11%
2020/11/03	0	0.00	1	10.20	10.10	-1	1,717	-0.06%
2020/11/02	2	10.00	0	0.00	10.10	2	1,730	0.12%
2020/10/28	1	10.10	0	0.00	10.15	1	1,760	0.06%
2020/10/27	2	10.15	0	0.00	10.15	2	1,757	0.11%
2020/10/26	1	10.20	0	0.00	10.30	1	1,765	0.06%
2020/10/23	0	0.00	2	10.35	10.35	-2	1,766	-0.11%
2020/10/22	1	10.15	0	0.00	10.20	1	1,775	0.06%
2020/10/20	0	0.00	0.6	10.30	10.15	-0.6	1,787	-0.03%
2020/10/16	2	10.15	0	0.00	10.15	2	1,927	0.10%
2020/10/14	0	0.00	0.4	10.30	10.15	-0.4	1,987	-0.02%
2020/10/13	2	10.05	0	0.00	10.15	2	2,008	0.10%
2020/10/12	4	10.25	0	0.00	10.15	4	2,032	0.20%
2020/10/08	2	10.35	1	10.45	10.40	1	2,039	0.05%
2020/10/07	0	0.00	2	10.60	10.45	-2	2,067	-0.10%
2020/10/06	0	0.00	2	10.40	10.40	-2	2,015	-0.10%
2020/09/30	0	0.00	1	10.50	10.20	-1	2,127	-0.05%
2020/09/29	2	10.15	2	10.55	10.20	0	2,147	0.00%
2020/09/28	0	0.00	4.2	10.41	10.25	-4.2	2,168	-0.19%
2020/09/25	2	10.05	0.8	10.35	10.00	1.2	2,191	0.05%
2020/09/24	6	10.22	0	0.00	10.15	6	2,180	0.28%
2020/09/23	2	10.50	0	0.00	10.45	2	2,188	0.09%
2020/09/22	2	10.60	0	0.00	10.60	2	2,205	0.09%
2020/09/15	0	0.00	2	11.05	11.00	-2	2,127	-0.09%
2020/09/14	1	10.85	22	10.95	10.85	-21	2,135	-0.98%
2020/09/11	3	10.72	0	0.00	10.65	3	2,258	0.13%
2020/09/09	1	10.70	1	10.95	11.05	0	2,253	0.00%
2020/09/08	5	10.90	7	10.85	10.85	-2	2,214	-0.09%
2020/09/07	2	10.65	8	10.75	10.60	-6	2,172	-0.28%
2020/09/04	12	10.26	1.4	10.60	10.35	10.6	2,163	0.49%
2020/09/03	2	10.50	0	0.00	10.55	2	2,171	0.09%
2020/09/02	24	10.55	25.6	10.64	10.65	-1.6	2,172	-0.07%
2020/09/01	0	0.00	5	10.43	10.40	-5	2,149	-0.23%
2020/08/31	1	10.25	4	10.39	10.20	-3	2,141	-0.14%
2020/08/28	3	10.07	1	10.20	10.15	2	2,101	0.10%
2020/08/27	2	10.00	4.6	10.24	10.10	-2.6	2,125	-0.12%
2020/08/26	2	10.00	3.4	10.17	10.00	-1.4	2,213	-0.06%
2020/08/25	4	10.00	4.6	10.19	10.00	-0.6	2,209	-0.03%
2020/08/24	2	10.00	1.4	10.30	9.97	0.6	2,192	0.03%
2020/08/21	2	9.98	0	0.00	10.00	2	2,248	0.09%
2020/08/20	10	10.00	11	10.02	9.99	-1	2,241	-0.04%
2020/08/19	12	10.49	5	10.47	10.30	7	2,222	0.31%
2020/08/18	0	0.00	1	10.50	10.35	-1	2,201	-0.05%
2020/08/17	0	0.00	2	10.38	10.35	-2	2,194	-0.09%
2020/08/12	3	10.27	0	0.00	10.25	3	2,194	0.14%
2020/08/11	2	10.13	3	10.38	10.50	-1	2,183	-0.05%
2020/08/07	1	10.25	0	0.00	10.25	1	2,142	0.05%
2020/08/06	0	0.00	1.4	10.41	10.30	-1.4	2,171	-0.06%
2020/08/05	0	0.00	2.1	10.42	10.25	-2.1	2,168	-0.10%
2020/08/04	1	10.15	0.5	10.30	10.15	0.5	2,169	0.02%
2020/08/03	0	0.00	1	10.35	10.30	-1	2,165	-0.05%
2020/07/30	3	10.10	40.6	10.10	10.15	-37.6	2,231	-1.68%
2020/07/29	0	0.00	32.3	10.17	10.20	-32.3	2,228	-1.45%
2020/07/28	1	10.10	31	10.02	10.05	-30	2,234	-1.34%
2020/07/24	3	10.45	0	0.00	10.30	3	2,270	0.13%
2020/07/23	1	10.75	0.3	10.90	10.75	0.7	2,269	0.03%
2020/07/22	0	0.00	5	10.80	11.00	-5	2,365	-0.21%
2020/07/21	0	0.00	1	10.55	10.35	-1	2,281	-0.04%
2020/07/20	2	10.05	2.8	10.36	10.40	-0.8	2,285	-0.04%
2020/07/17	2	10.30	0	0.00	10.25	2	2,236	0.09%
2020/07/16	2	10.50	0	0.00	10.55	2	2,234	0.09%
2020/07/15	2	10.70	0.1	10.70	10.70	1.9	2,211	0.09%
2020/07/14	1	10.85	0	0.00	10.90	1	2,211	0.05%
2020/07/13	0	0.00	2	10.95	10.95	-2	2,193	-0.09%
2020/07/10	2	10.98	0	0.00	10.95	2	2,220	0.09%
2020/07/09	2	11.38	2	11.38	11.30	0	2,211	0.00%
2020/07/08	0	0.00	1	11.10	11.10	-1	2,227	-0.04%
2020/07/07	2	10.95	0	0.00	10.90	2	2,264	0.09%
2020/07/06	0	0.00	1	11.25	11.10	-1	2,395	-0.04%
2020/07/03	0	0.00	2	11.20	11.05	-2	2,401	-0.08%
2020/07/02	0	0.00	2	11.13	11.15	-2	2,394	-0.08%
2020/07/01	0	0.00	3	11.00	10.95	-3	2,370	-0.13%
2020/06/30	10	11.06	12	10.94	10.90	-2	2,347	-0.09%
2020/06/29	1	10.65	0	0.00	10.75	1	2,313	0.04%
2020/06/23	2	10.93	0	0.00	11.00	2	2,323	0.09%
2020/06/22	0	0.00	1	11.35	11.15	-1	2,322	-0.04%
2020/06/19	7	11.20	12.1	11.22	11.15	-5.1	2,357	-0.21%
2020/06/18	3	11.00	9	11.30	11.50	-6	2,329	-0.26%
2020/06/17	0	0.00	1	10.65	10.70	-1	2,197	-0.05%
2020/06/16	0	0.00	1	10.40	10.45	-1	2,161	-0.05%
2020/06/15	0	0.00	1	10.30	10.20	-1	2,201	-0.05%
2020/06/12	2	9.96	2	10.15	10.15	0	2,211	0.00%
2020/06/11	2	10.28	2	10.53	10.30	0	2,245	0.00%
2020/06/10	2	10.28	0	0.00	10.25	2	2,206	0.09%
2020/06/08	0	0.00	2	10.55	10.55	-2	2,270	-0.09%
2020/06/05	0	0.00	1	10.25	10.30	-1	2,186	-0.05%
2020/06/03	0	0.00	1	10.30	10.20	-1	2,186	-0.05%
2020/06/02	0	0.00	2	10.06	10.15	-2	2,156	-0.09%
2020/05/28	0	0.00	2	9.82	9.75	-2	2,064	-0.10%
2020/05/27	0	0.00	1	9.58	9.52	-1	2,024	-0.05%
2020/05/25	2	9.43	0	0.00	9.35	2	2,048	0.10%
2020/05/22	1	9.72	0	0.00	9.65	1	2,031	0.05%
2020/05/19	5	9.89	0	0.00	9.85	5	2,017	0.25%
2020/05/18	1	9.91	0	0.00	9.85	1	2,035	0.05%
2020/05/14	1	10.00	0	0.00	10.05	1	2,047	0.05%
2020/05/13	0	0.00	1	10.30	10.15	-1	2,125	-0.05%
2020/05/12	0	0.00	3	10.10	10.15	-3	2,122	-0.14%
2020/05/11	1	10.05	0	0.00	10.20	1	2,177	0.05%
2020/05/08	1	10.30	6	10.35	10.35	-5	2,178	-0.23%
2020/05/06	8	10.53	0	0.00	10.20	8	2,173	0.37%
2020/05/04	1	10.40	0	0.00	10.40	1	2,124	0.05%
2020/04/30	0	0.00	1	10.85	10.65	-1	2,137	-0.05%
2020/04/29	2	10.65	2	10.85	10.65	0	2,155	0.00%
2020/04/28	1	10.50	0	0.00	10.55	1	2,134	0.05%
2020/04/27	0	0.00	3	10.63	10.70	-3	2,161	-0.14%
2020/04/24	0	0.00	1	10.20	10.30	-1	2,049	-0.05%
2020/04/23	1	10.00	11	10.10	9.99	-10	2,019	-0.50%
2020/04/22	0	0.00	2	9.94	9.94	-2	2,003	-0.10%
2020/04/21	1	9.80	0	0.00	9.77	1	2,001	0.05%
2020/04/20	0	0.00	5	9.95	9.98	-5	1,982	-0.25%
2020/04/17	1	9.96	1	10.25	9.95	0	1,993	0.00%
2020/04/15	0	0.00	11	10.11	10.10	-11	1,968	-0.56%
2020/04/13	21	10.12	1	10.15	9.94	20	1,936	1.03%
2020/04/10	1	9.92	0	0.00	9.94	1	1,849	0.05%
2020/04/09	0	0.00	8	10.13	10.20	-8	1,814	-0.44%
2020/04/08	0	0.00	1	9.38	9.30	-1	1,670	-0.06%
2020/04/07	0	0.00	5	9.13	9.06	-5	1,642	-0.30%
2020/04/01	0	0.00	1	9.18	9.06	-1	1,632	-0.06%
2020/03/30	1	8.50	1	8.79	8.85	0	1,662	0.00%
2020/03/27	1	8.90	10	9.16	8.90	-9	1,657	-0.54%
2020/03/26	1	8.85	1.4	9.09	8.98	-0.4	1,646	-0.02%
2020/03/25	10	9.14	2	8.88	9.11	8	1,630	0.49%
2020/03/23	2	8.15	6.6	8.30	8.34	-4.6	1,641	-0.28%
2020/03/20	0	0.00	0.4	8.80	8.72	-0.4	1,642	-0.02%
2020/03/19	3	7.91	2.8	8.49	8.35	0.2	1,624	0.01%
2020/03/18	1	8.65	0	0.00	8.72	1	1,596	0.06%
2020/03/17	1	8.91	0.8	9.00	8.56	0.2	1,603	0.01%
2020/03/16	2	9.26	0.6	9.34	9.22	1.4	1,576	0.09%
2020/03/13	3	9.05	0.7	9.30	9.20	2.3	1,587	0.14%
2020/03/12	7	10.12	0.7	10.55	10.05	6.3	1,570	0.40%
2020/03/11	1	10.80	0	0.00	10.80	1	1,840	0.05%
2020/03/10	1.6	10.96	0	0.00	11.00	1.6	1,962	0.08%
2020/03/09	4	11.49	0.6	11.40	11.25	3.4	1,981	0.17%
2020/03/06	1	11.90	0	0.00	11.90	1	1,975	0.05%
2020/03/05	0	0.00	2	12.13	12.05	-2	1,986	-0.10%
2020/03/03	2	12.05	1	12.10	11.95	1	1,986	0.05%
2020/03/02	11	11.69	11	11.90	11.85	0	1,976	0.00%
2020/02/27	4	12.20	1	12.55	12.05	3	1,965	0.15%
2020/02/26	0	0.00	1.2	12.39	12.35	-1.2	1,948	-0.06%
2020/02/25	11	11.95	12	12.13	12.20	-1	1,927	-0.05%
2020/02/24	1	12.15	0	0.00	12.25	1	1,921	0.05%
2020/02/21	0	0.00	1	12.50	12.30	-1	1,918	-0.05%
2020/02/18	0	0.00	13	12.50	12.40	-13	1,926	-0.67%
2020/02/17	0	0.00	1	12.45	12.40	-1	1,935	-0.05%
2020/02/14	13	12.38	12	12.49	12.40	1	1,922	0.05%
2020/02/13	10	12.15	0	0.00	12.20	10	1,835	0.54%
2020/02/12	0	0.00	26	12.04	12.40	-26	1,863	-1.40%
2020/02/11	14	11.46	213	11.27	11.60	-199	1,804	-11.03%	大賣/鉅額交易
2020/02/10	0	0.00	12	11.22	11.25	-12	1,777	-0.68%
2020/02/07	7	11.35	0	0.00	11.25	7	1,778	0.39%
2020/02/06	0	0.00	1	11.30	11.30	-1	1,780	-0.06%
2020/02/05	0	0.00	0.5	11.10	10.95	-0.5	1,778	-0.03%
2020/02/04	0	0.00	11.5	10.54	11.00	-11.5	1,774	-0.65%
2020/02/03	11	10.39	0	0.00	10.40	11	1,765	0.62%
2020/01/30	1	11.30	0	0.00	11.25	1	1,736	0.06%
2020/01/13	0	0.00	11	12.55	12.45	-11	1,887	-0.58%
2020/01/09	10	12.45	1	12.50	12.50	9	1,884	0.48%
2020/01/08	2	12.23	0	0.00	12.40	2	1,890	0.11%
2020/01/07	1	12.45	1	12.40	12.50	0	1,876	0.00%
2020/01/06	1	12.65	0	0.00	12.60	1	1,874	0.05%
2020/01/03	1	12.80	1	13.10	12.85	0	1,871	0.00%
2019/12/30	1	12.85	0	0.00	12.95	1	1,855	0.05%
2019/12/27	1	12.90	0	0.00	12.95	1	1,853	0.05%
2019/12/25	5	12.92	1	13.00	12.80	4	1,898	0.21%
2019/12/23	2	12.85	1	13.00	12.80	1	1,885	0.05%
2019/12/18	1	12.85	4	12.98	12.85	-3	1,895	-0.16%
2019/12/13	1	12.50	0	0.00	12.50	1	1,813	0.06%
2019/12/12	4	12.81	1	13.05	12.70	3	1,841	0.16%
2019/12/11	0	0.00	21	12.81	12.80	-21	1,825	-1.15%
2019/12/10	2	12.83	0	0.00	12.85	2	1,808	0.11%
2019/12/06	31	13.29	2	13.45	13.40	29	1,775	1.63%
2019/12/05	0	0.00	4	12.79	13.20	-4	1,491	-0.27%
2019/12/04	1	12.00	0	0.00	12.00	1	1,500	0.07%
2019/12/02	1	12.35	0	0.00	12.35	1	1,534	0.07%
2019/11/26	0	0.00	0	12.80	12.75	0	1,678	0.00%
2019/11/18	3	12.70	10.4	12.70	12.70	-7.4	1,873	-0.39%
2019/11/15	3	12.70	0	0.00	12.65	3	1,891	0.16%
2019/11/14	2	12.80	0	0.00	12.60	2	1,883	0.11%
2019/11/13	3	13.10	0	0.00	13.00	3	1,862	0.16%
2019/11/12	2	13.10	69	13.10	13.10	-67	1,862	-3.60%
2019/11/11	3	13.35	4	13.10	13.10	-1	1,863	-0.06%
2019/11/08	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/01	1	13.80	8.1	13.85	13.90	-7.1	1,836	-0.39%
2019/10/31	1	13.95	5	13.95	13.85	-4	1,852	-0.22%
2019/10/29	1	14.10	5	14.20	14.10	-4	1,894	-0.21%
2019/10/28	1	14.25	1	14.45	14.25	0	1,913	0.00%
2019/10/25	1	14.25	0	0.00	14.25	1	1,884	0.05%
2019/10/24	0	0.00	1	14.45	14.40	-1	1,899	-0.05%
2019/10/23	5	14.31	2	14.38	14.25	3	1,904	0.16%
2019/10/21	1	14.00	2	14.08	14.20	-1	1,892	-0.05%
2019/10/16	1	13.75	0	0.00	13.75	1	2,177	0.05%
2019/10/15	0	0.00	0.3	14.00	13.85	-0.3	2,174	-0.01%
2019/10/09	1	13.80	0	0.00	13.80	1	2,177	0.05%
2019/10/08	0	0.00	8	14.00	13.90	-8	2,177	-0.37%
2019/10/03	1	13.95	0	0.00	14.00	1	2,231	0.04%
2019/10/02	1	14.10	62	14.01	14.10	-61	2,231	-2.73%
2019/10/01	1	13.90	0	0.00	13.90	1	2,220	0.05%
2019/09/27	2	14.15	0	0.00	14.00	2	2,212	0.09%
2019/09/26	1	14.30	0	0.00	14.30	1	2,189	0.05%
2019/09/25	1	14.45	30	14.50	14.40	-29	2,189	-1.32%
2019/09/23	2	14.55	0	0.00	14.60	2	2,192	0.09%
2019/09/20	0	0.00	0.2	14.60	14.55	-0.2	2,204	-0.01%
2019/09/19	1	14.50	0	0.00	14.50	1	2,230	0.04%
2019/09/17	10	14.80	4	14.76	14.70	6	2,254	0.27%
2019/09/12	0	0.00	5	14.70	14.55	-5	2,256	-0.22%
2019/09/10	3	14.62	0	0.00	14.60	3	2,280	0.13%
2019/09/09	22	15.02	0	0.00	15.00	22	2,269	0.97%
2019/09/06	5	15.15	3	15.20	15.15	2	2,239	0.09%
2019/09/05	6	14.92	0	0.00	14.80	6	2,104	0.29%
2019/09/04	0	0.00	2	14.83	14.90	-2	2,086	-0.10%
2019/09/03	0	0.00	3	14.55	14.55	-3	2,066	-0.15%
2019/09/02	0	0.00	1	15.10	15.15	-1	2,022	-0.05%
2019/08/30	1	15.00	3	15.23	15.00	-2	1,985	-0.10%
2019/08/29	1	15.00	0	0.00	15.00	1	1,935	0.05%
2019/08/28	0	0.00	2	15.23	15.10	-2	1,922	-0.10%
2019/08/27	1	14.95	1	15.20	14.90	0	1,896	0.00%
2019/08/26	1	14.85	0	0.00	15.00	1	1,894	0.05%
2019/08/23	1	15.20	0	0.00	15.20	1	1,883	0.05%
2019/08/22	2	15.50	6	15.42	15.45	-4	1,866	-0.21%
2019/08/21	0	0.00	2	14.88	15.05	-2	1,732	-0.12%
2019/08/20	0	0.00	1	14.75	14.60	-1	1,709	-0.06%
2019/08/19	0	0.00	1	14.70	14.55	-1	1,691	-0.06%
2019/08/14	0	0.00	1	14.65	14.55	-1	1,695	-0.06%
2019/08/08	1	14.55	1	14.55	14.50	0	1,712	0.00%
2019/08/07	0	0.00	1	14.50	14.40	-1	1,711	-0.06%
2019/08/06	2	14.00	1	14.10	14.20	1	1,716	0.06%
2019/08/05	7	14.44	0	0.00	14.25	7	1,713	0.41%
2019/08/02	3	14.78	0	0.00	14.70	3	1,720	0.17%
2019/07/31	14	15.19	9	15.18	15.20	5	1,737	0.29%
2019/07/30	2	15.60	0	0.00	15.60	2	1,695	0.12%
2019/07/29	1	15.80	0	0.00	15.80	1	1,700	0.06%
2019/07/26	0	0.00	20	15.75	15.75	-20	1,698	-1.18%
2019/07/25	11	15.99	25	15.95	15.85	-14	1,690	-0.83%
2019/07/23	1	16.00	10	15.90	15.90	-9	1,684	-0.53%
2019/07/22	33	16.10	2	16.28	16.25	31	1,687	1.84%
2019/07/19	52	15.80	10	15.69	15.95	42	1,571	2.67%
2019/07/17	0	0.00	1	15.20	15.15	-1	1,399	-0.07%
2019/07/12	0	0.00	1	15.05	14.95	-1	1,474	-0.07%
2019/07/10	3	15.00	2	15.00	14.90	1	1,549	0.06%
2019/07/09	1	15.30	0	0.00	15.25	1	1,525	0.07%
2019/07/05	0	0.00	3	15.55	15.55	-3	1,584	-0.19%
2019/07/04	0	0.00	1	15.40	15.45	-1	1,629	-0.06%
2019/07/03	1	15.15	0	0.00	15.20	1	1,804	0.06%
2019/07/01	0	0.00	1	15.40	15.30	-1	1,929	-0.05%
2019/06/28	1	15.25	0	0.00	15.20	1	1,961	0.05%
2019/06/24	0	0.00	1	15.40	15.45	-1	2,036	-0.05%
2019/06/21	2	15.30	1	15.35	15.20	1	2,087	0.05%
2019/06/20	0	0.00	3	15.13	15.15	-3	2,110	-0.14%
2019/06/19	0	0.00	1	14.90	14.90	-1	2,195	-0.05%
2019/06/18	1	14.75	0	0.00	14.65	1	2,225	0.04%
2019/06/17	1	14.85	2	14.98	14.95	-1	2,248	-0.04%
2019/06/13	2	14.70	0	0.00	14.65	2	2,372	0.08%
2019/06/12	13	14.70	0	0.00	14.75	13	2,428	0.54%
2019/06/11	0	0.00	2	14.63	14.70	-2	2,451	-0.08%
2019/06/04	1	14.35	0	0.00	14.35	1	3,079	0.03%
2019/06/03	0	0.00	1	14.60	14.45	-1	3,418	-0.03%
2019/05/28	5	14.20	0	0.00	14.25	5	3,847	0.13%
2019/05/27	1	14.10	1	14.25	14.20	0	3,922	0.00%
2019/05/22	2	14.55	0	0.00	14.50	2	4,401	0.05%
2019/05/21	0	0.00	1	14.40	14.50	-1	4,494	-0.02%
2019/05/20	2	14.40	0	0.00	14.35	2	4,588	0.04%
2019/05/16	2	14.88	0	0.00	14.75	2	4,843	0.04%
2019/05/15	0	0.00	2	15.10	15.15	-2	4,899	-0.04%
2019/05/13	2	14.75	0	0.00	14.75	2	5,000	0.04%
2019/05/10	2	14.83	0	0.00	14.75	2	5,007	0.04%
2019/05/09	3	15.03	0	0.00	15.10	3	5,028	0.06%
2019/05/08	5	15.13	0	0.00	15.15	5	5,043	0.10%
2019/05/06	5	15.46	0	0.00	15.15	5	5,218	0.10%
2019/05/02	5	15.79	0.3	16.20	15.80	4.7	5,266	0.09%
2019/04/30	3	15.75	0	0.00	15.75	3	5,291	0.06%
2019/04/29	5	15.84	1	15.75	15.70	4	5,376	0.07%
2019/04/26	4	16.31	0	0.00	16.15	4	5,435	0.07%
2019/04/25	3	16.60	10	16.65	16.55	-7	5,869	-0.12%
2019/04/24	11	16.78	20	16.71	16.60	-9	5,968	-0.15%
2019/04/23	13	16.74	0	0.00	16.70	13	5,996	0.22%
2019/04/22	5	16.81	12	16.98	16.90	-7	5,973	-0.12%
2019/04/19	10	16.75	0	0.00	16.75	10	5,955	0.17%
2019/04/18	1	16.65	0	0.00	16.60	1	5,969	0.02%
2019/04/17	0	0.00	2	17.00	16.90	-2	6,070	-0.03%
2019/04/16	1	16.90	0	0.00	16.90	1	6,069	0.02%
2019/04/15	1	16.90	0	0.00	16.95	1	6,050	0.02%
2019/04/12	2	16.85	50	16.90	16.85	-48	6,059	-0.79%
2019/04/11	5	17.04	0	0.00	16.95	5	6,038	0.08%
2019/04/10	0	0.00	2	17.15	17.15	-2	6,000	-0.03%
2019/04/09	3	17.60	3	17.62	17.45	0	5,961	0.00%
2019/04/08	0	0.00	5	17.35	17.25	-5	5,792	-0.09%
2019/04/02	16	16.93	0	0.00	16.85	16	5,692	0.28%
2019/04/01	19	17.02	0	0.00	16.95	19	5,653	0.34%
2019/03/27	5	17.05	0	0.00	17.00	5	5,597	0.09%
2019/03/26	1	16.65	1	16.90	17.25	0	5,591	0.00%
2019/03/25	3	16.45	0	0.00	16.50	3	5,603	0.05%
2019/03/22	6	16.80	0	0.00	16.80	6	5,608	0.11%
2019/03/21	1	17.15	0	0.00	17.10	1	5,529	0.02%
2019/03/20	0	0.00	17	17.38	17.15	-17	5,485	-0.31%
2019/03/19	5	17.25	0	0.00	17.25	5	5,478	0.09%
2019/03/18	5	17.29	0	0.00	17.40	5	5,438	0.09%
2019/03/15	6	17.12	0	0.00	17.05	6	5,356	0.11%
2019/03/14	0	0.00	5	17.25	17.05	-5	5,335	-0.09%
2019/03/13	10	17.20	2	17.35	17.20	8	5,387	0.15%
2019/03/12	0	0.00	6	17.38	17.30	-6	5,382	-0.11%
2019/03/11	17	17.67	12	17.58	17.50	5	5,324	0.09%
2019/03/08	7	17.54	8	17.46	17.70	-1	5,130	-0.02%
2019/03/07	9	17.23	0	0.00	17.45	9	4,952	0.18%
2019/03/06	0	0.00	9	17.41	17.50	-9	4,694	-0.19%
2019/03/04	5	17.20	5	17.30	17.20	0	4,559	0.00%
2019/02/27	1	16.95	5	16.83	17.30	-4	4,536	-0.09%
2019/02/26	5	16.90	0	0.00	16.90	5	4,455	0.11%
2019/02/25	11	17.25	3	17.33	17.10	8	4,736	0.17%
2019/02/22	10	17.23	0	0.00	17.00	10	4,708	0.21%
2019/02/21	1	17.70	1	17.50	17.40	0	4,642	0.00%
2019/02/19	18	16.88	4	17.00	17.05	14	4,377	0.32%
2019/02/18	0	0.00	8	16.95	16.95	-8	4,390	-0.18%
2019/02/15	5	16.50	25	16.58	16.40	-20	4,188	-0.48%
2019/02/14	0	0.00	15	16.55	16.40	-15	4,205	-0.36%
2019/02/13	4	16.38	0	0.00	16.40	4	4,176	0.10%
2019/02/12	0	0.00	11	16.18	16.50	-11	4,223	-0.26%
2019/02/11	0	0.00	5	16.05	16.05	-5	4,605	-0.11%
2019/01/30	11	16.00	0	0.00	16.00	11	4,672	0.24%
2019/01/29	0	0.00	4	16.10	16.10	-4	4,686	-0.09%
2019/01/28	13	16.44	0	0.00	16.30	13	4,653	0.28%
2019/01/25	0	0.00	3	16.25	16.25	-3	4,598	-0.07%
2019/01/22	0	0.00	4	16.05	16.15	-4	4,643	-0.09%
2019/01/21	4	16.35	2	16.30	16.25	2	4,648	0.04%
2019/01/18	1	16.00	0	0.00	16.20	1	4,708	0.02%
2019/01/17	89	16.53	3	16.43	16.10	86	4,661	1.85%
2019/01/16	2	15.60	45	16.09	16.20	-43	4,194	-1.03%
2019/01/15	2	15.55	0	0.00	15.60	2	4,092	0.05%
2019/01/09	7	15.80	0	0.00	15.60	7	4,163	0.17%
2019/01/08	0	0.00	51	15.50	15.75	-51	4,043	-1.26%
2019/01/04	5	14.90	0	0.00	14.65	5	4,107	0.12%
2018/12/28	1	15.15	11	15.40	15.50	-10	4,221	-0.24%
2018/12/27	10	15.25	11	15.25	15.15	-1	4,285	-0.02%
2018/12/26	12	15.26	0	0.00	14.95	12	4,451	0.27%
2018/12/21	1	15.15	1	15.55	15.55	0	4,645	0.00%
2018/12/20	1	15.60	0	0.00	15.50	1	4,647	0.02%
2018/12/19	0	0.00	1	16.00	15.90	-1	4,649	-0.02%
2018/12/18	11	16.07	0	0.00	16.00	11	4,647	0.24%
2018/12/17	0	0.00	10	16.25	16.35	-10	4,579	-0.22%
2018/12/14	10	16.10	0	0.00	16.05	10	4,556	0.22%
2018/12/12	0	0.00	2	15.90	15.90	-2	4,684	-0.04%
2018/12/11	2	15.55	0	0.00	15.55	2	4,707	0.04%
2018/12/10	9	15.52	0	0.00	15.40	9	4,788	0.19%
2018/12/07	1	15.85	1	16.00	15.85	0	4,800	0.00%
2018/12/06	6	16.04	2	16.15	15.75	4	4,785	0.08%
2018/12/04	0	0.00	1	16.70	16.60	-1	4,732	-0.02%
2018/12/03	10	16.70	10	16.85	16.80	0	4,739	0.00%
2018/11/29	6	16.35	0	0.00	16.30	6	4,691	0.13%
2018/11/28	1	16.30	0	0.00	16.55	1	4,629	0.02%
2018/11/23	0	0.00	2	16.20	16.15	-2	4,564	-0.04%
2018/11/22	56	16.31	72	16.25	16.00	-16	4,524	-0.35%
2018/11/21	0	0.00	10	16.25	16.35	-10	4,230	-0.24%
2018/11/20	20	16.10	20	16.00	16.05	0	4,207	0.00%
2018/11/19	22	15.90	27	15.88	16.10	-5	4,250	-0.12%
2018/11/16	47	16.24	0	0.00	15.90	47	4,344	1.08%
2018/11/15	2	15.88	3	15.88	16.05	-1	4,383	-0.02%
2018/11/13	1	15.05	12	15.17	15.45	-11	4,290	-0.26%
2018/11/12	0	0.00	1	15.80	15.40	-1	4,246	-0.02%
2018/11/09	7.1	15.68	10	15.55	15.75	-2.9	4,234	-0.07%
2018/11/08	21	16.01	11.1	15.87	15.85	9.9	4,172	0.24%
2018/11/07	0	0.00	1	15.20	15.20	-1	3,792	-0.03%
2018/11/06	0	0.00	1	15.10	14.75	-1	3,838	-0.03%
2018/11/05	0	0.00	3	14.85	14.85	-3	3,808	-0.08%
2018/11/02	3	15.30	0	0.00	15.00	3	3,869	0.08%
2018/11/01	0	0.00	15	15.02	14.90	-15	4,126	-0.36%
2018/10/31	13	14.62	12.5	14.82	14.85	0.5	4,115	0.01%
2018/10/29	6	14.28	4	14.40	14.10	2	4,281	0.05%
2018/10/26	6	14.24	4.5	14.34	14.30	1.5	4,329	0.03%
2018/10/25	1	14.00	0	0.00	13.90	1	4,371	0.02%
2018/10/22	10	14.67	4	14.85	14.80	6	4,795	0.13%
2018/10/19	5	14.30	0	14.90	14.50	5	4,891	0.10%
2018/10/18	0	0.00	1	14.55	14.50	-1	4,889	-0.02%
2018/10/17	1	14.50	0	0.00	14.50	1	4,869	0.02%
2018/10/16	6	14.35	0	0.00	14.35	6	4,870	0.12%
2018/10/15	3	14.10	4	14.39	14.15	-1	4,884	-0.02%
2018/10/12	5	13.45	9	13.93	14.50	-4	4,880	-0.08%
2018/10/11	8	13.99	2	14.10	13.95	6	4,801	0.12%
2018/10/09	3.6	15.55	0	0.00	15.45	3.6	4,771	0.08%
2018/10/08	6	15.78	0.2	15.80	15.70	5.8	4,803	0.12%
2018/10/05	3	16.07	6.5	16.06	15.90	-3.5	4,931	-0.07%
2018/10/04	3	16.80	2	16.58	16.55	1	4,861	0.02%
2018/10/03	0	0.00	1	16.75	16.75	-1	4,697	-0.02%
2018/10/02	3	16.50	0	0.00	16.45	3	4,632	0.06%
2018/09/28	4	16.49	12	16.51	16.40	-8	4,668	-0.17%
2018/09/26	0	0.00	3	16.20	16.10	-3	4,585	-0.07%
2018/09/20	8	15.97	0	0.00	15.85	8	4,654	0.17%
2018/09/19	0	0.00	1	16.05	16.10	-1	4,668	-0.02%
2018/09/18	7	16.33	0	0.00	15.95	7	4,677	0.15%
2018/09/17	2	16.00	4	16.46	16.50	-2	4,602	-0.04%
2018/09/14	6	16.10	1	16.40	16.20	5	4,593	0.11%
2018/09/12	5	15.60	0	0.00	15.65	5	4,625	0.11%
2018/09/10	0	0.00	30	15.50	15.60	-30	4,896	-0.61%
2018/09/07	10	16.15	0	0.00	15.85	10	4,937	0.20%
2018/09/06	6	16.17	0	0.00	16.15	6	4,966	0.12%
2018/09/05	1	16.70	1	16.60	16.45	0	5,089	0.00%
2018/08/30	200	16.83	0	0.00	16.75	200	6,028	3.32%	大買/鉅額交易
2018/08/28	5	16.85	5	16.95	16.70	0	6,330	0.00%
2018/08/27	2	16.50	4	16.85	16.90	-2	6,357	-0.03%
2018/08/24	4	16.50	0	0.00	16.75	4	6,536	0.06%
2018/08/23	19	16.87	13	16.94	16.80	6	7,265	0.08%
2018/08/22	3	16.60	3	16.82	17.00	0	7,204	0.00%
2018/08/20	0	0.00	5	16.25	16.05	-5	7,257	-0.07%
2018/08/15	5	16.50	0	0.00	16.25	5	7,885	0.06%
2018/08/14	10	16.40	0	0.00	16.60	10	7,950	0.13%
2018/08/13	3	16.50	0	0.00	16.15	3	8,002	0.04%
2018/08/10	9	17.50	0	0.00	17.35	9	7,930	0.11%
2018/08/09	9	17.70	0	0.00	17.60	9	8,005	0.11%
2018/08/08	12	17.80	22	17.87	17.90	-10	8,109	-0.12%
2018/08/07	2	17.40	7	17.36	17.70	-5	7,844	-0.06%
2018/08/06	16	17.14	11	17.24	17.25	5	7,815	0.06%
2018/08/03	44	17.62	15	17.60	17.30	29	7,830	0.37%
2018/08/02	4	18.48	10	18.35	18.20	-6	7,770	-0.08%
2018/08/01	2	18.55	4	18.55	18.75	-2	7,752	-0.03%
2018/07/31	11	18.56	3	18.40	18.45	8	7,600	0.11%
2018/07/27	11	18.00	2	18.05	18.00	9	7,388	0.12%
2018/07/26	3	18.10	10	18.50	18.45	-7	7,300	-0.10%
2018/07/25	18	17.99	1	17.75	18.10	17	7,238	0.23%
2018/07/23	7	17.65	122	17.46	17.35	-115	7,456	-1.54%	大賣/鉅額交易
2018/07/20	0	0.00	6	18.04	17.80	-6	7,471	-0.08%
2018/07/18	0	0.00	3	18.25	18.10	-3	7,612	-0.04%
2018/07/17	3	18.30	12	18.50	18.25	-9	7,612	-0.12%
2018/07/13	63	18.34	53	18.25	18.35	10	7,551	0.13%
2018/07/10	10	17.40	0	0.00	17.40	10	7,629	0.13%
2018/07/09	5	17.05	1	17.00	17.00	4	7,671	0.05%
2018/07/06	0	0.00	11	16.65	16.90	-11	7,682	-0.14%
2018/07/05	6	17.45	0	0.00	17.05	6	7,766	0.08%
2018/07/04	1	17.30	0	0.00	17.30	1	7,780	0.01%
2018/07/03	1	17.80	0	0.00	17.30	1	7,802	0.01%
2018/07/02	10	18.43	0	0.00	18.00	10	7,768	0.13%
2018/06/29	1	18.35	1	18.35	18.35	0	7,869	0.00%
2018/06/26	0	0.00	9	17.90	18.15	-9	7,840	-0.11%
2018/06/22	2	17.98	3	18.08	18.25	-1	7,829	-0.01%
2018/06/21	1	18.30	16	18.45	18.35	-15	7,777	-0.19%
2018/06/20	8	19.06	16	18.86	18.65	-8	7,804	-0.10%
2018/06/19	28	19.69	18	19.48	19.35	10	7,776	0.13%
2018/06/15	5	19.30	0	0.00	19.45	5	7,652	0.07%
2018/06/14	0	0.00	16	19.28	19.25	-16	7,633	-0.21%
2018/06/13	54	19.94	4	19.30	19.20	50	7,617	0.66%
2018/06/12	21	19.99	26	19.87	19.65	-5	7,640	-0.07%
2018/06/11	3	19.30	2	19.25	19.20	1	7,535	0.01%
2018/06/08	0	0.00	20	19.00	18.75	-20	7,467	-0.27%
2018/06/07	27	18.95	0	0.00	18.70	27	7,427	0.36%
2018/06/05	12	18.93	22	19.02	18.80	-10	7,280	-0.14%
2018/06/04	20	18.80	10	18.95	18.70	10	7,085	0.14%
2018/06/01	18	18.78	2	18.85	18.70	16	7,041	0.23%
2018/05/31	151	19.32	12	19.34	19.05	139	6,878	2.02%	大買/鉅額交易
2018/05/30	0	0.00	2	17.70	18.00	-2	6,152	-0.03%
2018/05/29	2	18.20	6	18.15	18.00	-4	6,195	-0.06%
2018/05/28	4	18.24	0	0.00	18.40	4	6,152	0.07%
2018/05/23	26	18.58	204	18.93	18.25	-178	6,062	-2.94%	大賣/鉅額交易
2018/05/21	100	18.20	2	18.00	18.20	98	5,674	1.73%
2018/05/18	6	17.45	144	17.45	17.50	-138	5,654	-2.44%	大賣/鉅額交易
2018/05/17	1	18.00	0	0.00	17.90	1	5,848	0.02%
2018/05/16	41	17.61	11	17.70	17.75	30	5,998	0.50%
2018/05/15	10	17.10	1	17.00	16.90	9	5,972	0.15%
2018/05/11	1	16.75	0	0.00	16.65	1	6,356	0.02%
2018/05/10	2	17.50	2	17.10	17.05	0	6,398	0.00%
2018/05/09	2	17.25	6	17.15	17.05	-4	6,669	-0.06%
2018/04/30	0	0.00	1	16.45	17.20	-1	7,714	-0.01%
2018/04/26	1	15.40	2	15.80	15.45	-1	8,167	-0.01%
2018/04/24	0	0.00	30	16.05	15.90	-30	9,363	-0.32%
2018/04/18	0	0.00	6	17.42	17.20	-6	10,752	-0.06%
2018/04/17	1	17.90	0	0.00	17.30	1	11,064	0.01%
2018/04/13	1	19.15	3	18.95	18.95	-2	12,706	-0.02%
2018/04/12	2	18.85	0	0.00	18.75	2	13,183	0.02%
2018/04/11	0	0.00	5	18.85	19.05	-5	13,630	-0.04%
2018/04/10	4	18.58	5	18.74	18.55	-1	14,034	-0.01%
2018/04/09	0	0.00	1	18.60	18.50	-1	14,761	-0.01%
2018/04/03	4	18.95	0	0.00	18.95	4	15,531	0.03%
2018/04/02	31	19.65	15	19.50	19.40	16	16,392	0.10%
2018/03/31	3	19.25	0	0.00	19.35	3	17,581	0.02%
2018/03/30	0	0.00	2	19.28	19.20	-2	18,764	-0.01%
2018/03/28	0	0.00	5	19.15	19.15	-5	21,765	-0.02%
2018/03/26	1	18.85	2	18.80	18.80	-1	24,685	0.00%
2018/03/23	2	18.90	0	0.00	18.85	2	24,766	0.01%
2018/03/22	11	19.73	16	19.74	19.70	-5	24,810	-0.02%
2018/03/21	0	0.00	8	19.93	19.70	-8	24,960	-0.03%
2018/03/20	1	20.00	17	19.93	19.90	-16	25,132	-0.06%
2018/03/19	70	20.45	14	20.43	20.35	56	25,359	0.22%
2018/03/16	24	20.55	29	20.59	20.40	-5	25,671	-0.02%
2018/03/15	154	21.07	46	20.79	21.05	108	25,711	0.42%	大買/鉅額交易
2018/03/14	20	20.03	0	0.00	20.00	20	25,456	0.08%
2018/03/13	10	19.95	0	0.00	20.00	10	25,529	0.04%
2018/03/12	0	0.00	9	19.65	19.05	-9	25,509	-0.04%
2018/03/09	0	0.00	6	19.90	19.80	-6	25,555	-0.02%
2018/03/08	10	19.90	3	19.90	19.80	7	26,390	0.03%
2018/03/07	1	19.65	0	0.00	19.55	1	26,556	0.00%
2018/03/06	5	20.05	0	0.00	19.95	5	26,747	0.02%
2018/03/05	20	20.04	34	19.93	19.50	-14	27,371	-0.05%
2018/03/02	11	20.34	5	20.05	20.00	6	27,547	0.02%
2018/03/01	21	20.55	1	20.70	20.75	20	27,454	0.07%
2018/02/27	5	21.00	12	20.85	20.75	-7	27,447	-0.03%
2018/02/26	78	21.34	5	21.40	20.90	73	27,442	0.27%
2018/02/23	0	0.00	1	21.45	21.35	-1	27,403	0.00%
2018/02/21	1	20.55	0	0.00	21.00	1	27,269	0.00%
2018/02/12	11	20.05	10	20.15	20.15	1	27,185	0.00%
2018/02/09	1	18.35	6	19.00	20.00	-5	27,102	-0.02%
2018/02/08	4	20.08	10	20.19	19.80	-6	26,868	-0.02%
2018/02/07	10	21.15	9	21.51	20.85	1	26,649	0.00%
2018/02/06	16	21.58	27	20.62	20.60	-11	26,524	-0.04%
2018/02/05	22	21.89	12	21.98	22.70	10	26,220	0.04%
2018/02/02	6	22.93	2	22.95	22.95	4	26,176	0.02%
2018/02/01	52	23.82	28	23.26	23.25	24	26,287	0.09%
2018/01/31	30	23.76	120	23.69	23.75	-90	25,931	-0.35%	大賣/
2018/01/30	4	22.81	10	23.12	22.60	-6	25,445	-0.02%
2018/01/29	15	22.67	5	22.58	22.60	10	25,338	0.04%
2018/01/26	26	22.54	48	22.74	22.65	-22	25,313	-0.09%
2018/01/25	24	23.03	13	22.86	22.70	11	25,384	0.04%
2018/01/24	30	23.22	27	23.29	23.50	3	25,310	0.01%
2018/01/23	19	22.86	6	23.40	22.60	13	25,059	0.05%
2018/01/22	65	23.40	35	23.41	23.35	30	24,794	0.12%
2018/01/19	19	23.65	62	23.70	23.90	-43	24,475	-0.18%
2018/01/18	153	24.47	89	24.61	23.70	64	24,277	0.26%	大買/
2018/01/17	0	0.00	62	24.49	24.40	-62	23,460	-0.26%
2018/01/16	66	24.24	30	24.39	24.20	36	23,261	0.15%
2018/01/15	69	24.33	77	24.69	24.90	-8	22,927	-0.03%
2018/01/12	12	23.55	6	23.66	23.45	6	22,435	0.03%
2018/01/11	91	23.53	12	23.35	23.30	79	22,256	0.35%
2018/01/10	163	24.47	105	24.89	24.00	58	21,933	0.26%	大買/大賣/
2018/01/09	23	23.62	32	23.74	24.45	-9	20,832	-0.04%
2018/01/08	31	23.44	36	23.61	23.10	-5	20,237	-0.02%
2018/01/05	26	24.01	26	24.00	23.90	0	19,752	0.00%
2018/01/04	17	23.96	24	24.20	23.70	-7	19,324	-0.04%
2018/01/03	97	24.21	34	24.06	23.60	63	18,966	0.33%
2018/01/02	16	23.13	44	23.55	24.00	-28	18,296	-0.15%