輔信 (2405)-元富-嘉義券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.80
漲跌
▼0.15
漲幅
-0.84%
成交量
1,828張
產業
上市電腦週邊類股▼0.79%
263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

輔信 (2405)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.2	17.80	8	17.90	17.80	-7.9	10,985	-0.07%
2024/05/02	0	0.00	1	17.70	17.95	-1	11,032	-0.01%
2024/04/30	1	17.90	0	0.00	17.90	1	11,077	0.01%
2024/04/29	2	18.15	15	18.05	18.05	-13	11,138	-0.12%
2024/04/26	9	18.06	0	0.00	17.90	9	11,255	0.08%
2024/04/22	4.1	17.56	0	0.00	17.35	4.1	12,099	0.03%
2024/04/19	3.1	17.91	0	0.00	18.05	3.1	12,123	0.03%
2024/04/18	0	0.00	2	19.10	18.65	-2	12,085	-0.02%
2024/04/16	33	18.51	22	18.12	18.10	11	12,067	0.09%
2024/04/15	15	19.48	11	19.21	19.20	4	11,977	0.03%
2024/04/12	32	19.71	37	19.88	19.95	-5	11,939	-0.04%
2024/04/10	10	19.60	12	19.69	19.60	-2	11,896	-0.02%
2024/04/09	5	19.28	11	19.26	19.20	-6	11,990	-0.05%
2024/04/08	25	19.35	20	19.56	19.10	5	12,006	0.04%
2024/04/03	7	18.89	7	18.93	18.85	0	11,959	0.00%
2024/04/01	8	19.35	7	19.39	19.25	1	13,872	0.01%
2024/03/29	10	19.05	0	0.00	19.10	10	15,061	0.07%
2024/03/28	1.1	19.31	0	0.00	19.20	1.1	15,340	0.01%
2024/03/27	20	19.35	22	19.49	19.35	-2	15,290	-0.01%
2024/03/26	6	18.98	1	19.00	18.70	5	15,017	0.03%
2024/03/25	1	19.05	0	0.00	19.20	1	14,966	0.01%
2024/03/22	5	19.02	3	19.07	19.00	2	14,960	0.01%
2024/03/21	62	19.55	2	19.55	19.40	60	14,837	0.40%
2024/03/20	8	19.68	41.3	20.00	20.40	-33.3	14,056	-0.24%
2024/03/19	3	18.75	2	18.95	18.55	1	13,657	0.01%
2024/03/18	0	0.00	12	18.59	18.80	-12	13,687	-0.09%
2024/03/15	8.1	18.14	6	18.27	18.20	2.1	13,685	0.02%
2024/03/14	4.1	18.30	4	18.45	18.25	0.1	13,739	0.00%
2024/03/13	13.1	18.57	5	18.53	18.50	8.1	14,020	0.06%
2024/03/12	1	19.10	2	19.25	19.05	-1	14,044	-0.01%
2024/03/11	3	18.78	9	19.01	18.85	-6	14,037	-0.04%
2024/03/08	17.4	18.77	36	18.72	18.50	-18.6	14,043	-0.13%
2024/03/07	10.1	19.43	5	19.15	19.05	5.1	14,091	0.04%
2024/03/06	21	20.02	4	20.13	19.90	17	14,414	0.12%
2024/03/05	16.1	19.87	21	19.79	19.85	-4.9	14,325	-0.03%
2024/03/04	27.1	20.19	34	20.30	20.15	-6.9	14,294	-0.05%
2024/03/01	23	20.23	70.1	20.04	20.05	-47.1	14,364	-0.33%
2024/02/29	102	20.79	43	20.60	20.45	59	14,458	0.41%	大買/
2024/02/27	18	20.77	101	20.87	20.50	-83	14,422	-0.58%	大賣/
2024/02/26	84.1	21.41	20	21.56	21.10	64.1	14,292	0.45%
2024/02/23	4	20.60	11	20.73	20.55	-7	14,304	-0.05%
2024/02/22	1	19.25	2	19.48	19.30	-1	14,664	-0.01%
2024/02/21	12	18.95	15	19.11	19.15	-3	14,812	-0.02%
2024/02/20	49	20.35	33.1	20.02	18.80	16	14,974	0.11%
2024/02/19	26.1	19.48	28	19.40	19.10	-1.9	13,972	-0.01%
2024/02/16	47	19.01	22	18.85	18.80	25	13,595	0.18%
2024/02/15	0	0.00	44	17.89	18.15	-44	13,208	-0.33%
2024/02/05	6	17.01	2	17.03	16.90	4	12,984	0.03%
2024/02/02	0	0.00	3	17.25	17.15	-3	12,984	-0.02%
2024/02/01	15	17.13	4	17.31	17.10	11	13,003	0.08%
2024/01/31	16	17.14	6	17.14	17.10	10	13,022	0.08%
2024/01/30	3.1	17.35	2	17.60	17.35	1.1	13,018	0.01%
2024/01/29	2	17.28	3	17.45	17.50	-1	13,036	-0.01%
2024/01/26	6	17.48	7	17.59	17.45	-1	13,029	-0.01%
2024/01/25	6	17.58	0	0.00	17.55	6	13,033	0.05%
2024/01/24	7	17.76	10	17.88	17.80	-3	13,078	-0.02%
2024/01/23	13	17.98	5	17.97	17.90	8	13,110	0.06%
2024/01/22	5.1	17.78	15	17.80	17.80	-9.9	13,204	-0.07%
2024/01/19	8	17.41	5	17.67	17.30	3	13,170	0.02%
2024/01/18	14	17.63	14	17.84	17.40	0	13,357	0.00%
2024/01/17	21	17.72	17	17.70	17.45	4	13,803	0.03%
2024/01/16	34	18.27	19	18.46	17.85	15	14,075	0.11%
2024/01/15	13	17.63	25	17.70	17.95	-12	13,580	-0.09%
2024/01/12	16	17.23	6	17.34	17.15	10	13,488	0.07%
2024/01/11	4	17.54	4	17.66	17.55	0	13,436	0.00%
2024/01/10	6	17.38	10	17.58	17.50	-4	13,440	-0.03%
2024/01/09	13	17.55	13	17.42	17.35	0	13,398	0.00%
2024/01/08	9	18.02	32	18.05	17.80	-23	13,353	-0.17%
2024/01/05	9	17.93	16	18.01	17.85	-7	13,374	-0.05%
2024/01/04	14	17.91	7	17.83	17.75	7	13,373	0.05%
2024/01/03	24.1	18.20	26	18.34	18.20	-1.9	13,360	-0.01%
2024/01/02	6	18.10	1	18.30	18.05	5	13,194	0.04%
2023/12/29	7	18.28	11	18.26	18.15	-4	13,213	-0.03%
2023/12/28	24	18.65	7	18.57	18.30	17	13,146	0.13%
2023/12/27	91.2	19.35	86	19.24	19.05	5.2	12,781	0.04%
2023/12/26	21.1	18.71	66	18.88	19.15	-44.9	11,542	-0.39%
2023/12/25	11	17.18	21	17.34	17.65	-10	10,445	-0.10%
2023/12/22	1	16.50	0	0.00	16.55	1	10,218	0.01%
2023/12/21	0	0.00	8	16.65	16.50	-8	10,286	-0.08%
2023/12/20	10	16.75	4	16.60	16.70	6	10,333	0.06%
2023/12/18	4	16.84	0	0.00	16.80	4	10,380	0.04%
2023/12/15	10	16.95	2.1	17.07	16.90	7.9	10,494	0.07%
2023/12/14	2	17.15	0.2	17.40	17.10	1.8	10,539	0.02%
2023/12/13	5.3	17.71	13.1	17.92	17.65	-7.9	10,516	-0.07%
2023/12/12	0	0.00	2	17.60	17.60	-2	10,777	-0.02%
2023/12/11	14	17.86	0	0.00	17.60	14	10,894	0.13%
2023/12/08	28	17.66	23	17.80	17.80	5	11,010	0.05%
2023/12/07	15.1	16.90	1	17.05	17.15	14.1	11,079	0.13%
2023/12/06	12	16.95	0	0.00	16.90	12	11,840	0.10%
2023/12/05	6	17.02	0	0.00	16.90	6	12,148	0.05%
2023/12/04	10	17.33	8	17.43	17.20	2	12,084	0.02%
2023/12/01	4	18.03	63.7	17.95	17.95	-59.7	11,897	-0.50%
2023/11/30	1	17.90	2	17.88	17.45	-1	11,403	-0.01%
2023/11/29	7.1	17.62	1	17.50	17.60	6.1	11,334	0.05%
2023/11/28	1	17.35	9	17.24	17.25	-8	11,194	-0.07%
2023/11/27	19	17.58	5.2	17.46	17.30	13.9	11,000	0.13%
2023/11/24	6	17.33	0	0.00	17.50	6	10,764	0.06%
2023/11/22	4.7	18.32	22	18.15	17.90	-17.3	10,301	-0.17%
2023/11/21	14	17.81	244	18.13	18.05	-230	9,476	-2.43%	大賣/鉅額交易
2023/11/20	3	16.85	3	17.05	16.90	0	8,487	0.00%
2023/11/17	19	16.48	110	16.55	16.55	-91	8,165	-1.11%	大賣/
2023/11/16	2	15.45	0	0.00	15.45	2	7,829	0.03%
2023/11/15	0	0.00	5	15.30	15.25	-5	7,844	-0.06%
2023/11/13	0	0.00	2	15.20	15.20	-2	7,891	-0.03%
2023/11/09	100	15.65	2	15.73	15.65	98	7,868	1.25%
2023/11/08	0	0.00	4	16.13	16.00	-4	7,874	-0.05%
2023/11/07	1	16.45	0	0.00	16.35	1	7,897	0.01%
2023/11/06	0	0.00	100.1	16.05	16.15	-100.1	7,935	-1.26%
2023/11/03	2	15.80	1	15.90	15.90	1	7,937	0.01%
2023/11/02	3	15.87	1	15.90	15.80	2	7,987	0.03%
2023/11/01	16	15.71	0	0.00	15.55	16	8,008	0.20%
2023/10/31	2	16.55	0	0.00	16.25	2	7,954	0.03%
2023/10/30	3	16.42	7	16.51	16.50	-4	8,010	-0.05%
2023/10/27	11	16.35	1	16.45	16.15	10	7,968	0.13%
2023/10/26	5	16.55	31	16.80	16.25	-26	8,143	-0.32%
2023/10/25	11	16.80	14	16.75	16.65	-3	8,187	-0.04%
2023/10/24	0	0.00	37	16.39	16.75	-37	8,231	-0.45%
2023/10/20	1	14.65	0	0.00	14.75	1	9,430	0.01%
2023/10/17	10	15.35	5	15.50	15.35	5	10,918	0.05%
2023/10/16	34	15.40	0	0.00	15.40	34	11,423	0.30%
2023/10/13	0	0.00	5	16.05	15.75	-5	11,534	-0.04%
2023/10/12	0	0.00	6	16.33	16.20	-6	11,490	-0.05%
2023/10/11	13.1	16.33	3	16.05	16.00	10.1	11,465	0.09%
2023/10/06	0.1	16.55	37	16.64	16.65	-37	11,430	-0.32%
2023/10/05	1	16.35	0	0.00	16.35	1	11,382	0.01%
2023/10/04	0	0.00	7	16.50	16.45	-7	11,314	-0.06%
2023/10/02	4.1	16.65	12	16.56	16.65	-7.9	11,301	-0.07%
2023/09/28	7	16.29	0	0.00	16.25	7	11,102	0.06%
2023/09/22	0	0.00	1	15.85	16.05	-1	11,063	-0.01%
2023/09/21	6.4	15.75	20	15.55	15.60	-13.7	11,061	-0.12%
2023/09/20	3	15.83	13	16.02	15.75	-10	11,230	-0.09%
2023/09/19	3	15.83	14	15.85	16.00	-11	11,290	-0.10%
2023/09/18	5.1	15.96	2	15.85	15.85	3.1	11,475	0.03%
2023/09/15	10	16.35	28	16.31	16.25	-18	11,741	-0.15%
2023/09/14	1.1	15.76	14	15.60	15.70	-12.9	11,824	-0.11%
2023/09/13	1	15.95	0	0.00	15.65	1	11,935	0.01%
2023/09/12	2	15.38	5	15.71	15.60	-3	12,010	-0.03%
2023/09/11	32	15.92	20	16.06	16.05	12	11,731	0.10%
2023/09/08	2	14.93	15	15.15	15.15	-13	11,132	-0.12%
2023/09/07	1	14.00	1	13.80	13.80	0	10,773	0.00%
2023/09/06	1	14.10	0	0.00	14.05	1	10,774	0.01%
2023/09/05	6	14.04	3	14.10	14.10	3	10,751	0.03%
2023/09/04	1	13.70	0	0.00	13.85	1	10,729	0.01%
2023/09/01	1	13.95	0	0.00	13.95	1	10,700	0.01%
2023/08/31	1	13.90	2	14.00	14.00	-1	10,696	-0.01%
2023/08/29	1	14.00	2	14.15	14.15	-1	10,679	-0.01%
2023/08/28	6	14.75	7	14.20	14.20	-1	10,651	-0.01%
2023/08/25	8	14.81	13	14.80	14.80	-5	10,599	-0.05%
2023/08/24	13	14.99	5	14.90	14.90	8	10,582	0.08%
2023/08/23	1	14.85	0	0.00	14.70	1	10,555	0.01%
2023/08/22	3	14.83	3	14.65	14.65	0	10,533	0.00%
2023/08/18	0	0.00	1	15.05	14.55	-1	10,477	-0.01%
2023/08/17	10	14.90	3	14.78	14.95	7	10,451	0.07%
2023/08/16	1	14.20	1	14.45	14.45	0	10,395	0.00%
2023/08/15	0	14.44	6	14.49	14.50	-6	10,366	-0.06%
2023/08/14	3	14.22	3	14.15	14.20	0	10,341	0.00%
2023/08/11	22	14.59	25	14.51	14.50	-3	10,290	-0.03%
2023/08/10	2	14.85	0	0.00	14.80	2	10,203	0.02%
2023/08/09	1	14.90	0	0.00	14.90	1	10,106	0.01%
2023/08/08	123	15.21	2	15.20	15.20	121	10,048	1.20%	大買/鉅額交易
2023/08/07	5	14.94	1.2	15.33	15.25	3.8	9,989	0.04%
2023/08/04	27	15.12	4	15.09	15.15	23	9,921	0.23%
2023/08/02	40.2	15.37	1	15.05	15.05	39.2	9,869	0.40%
2023/08/01	1	15.50	0	0.00	15.50	1	9,718	0.01%
2023/07/31	82	16.05	4	16.06	15.65	78	9,589	0.81%
2023/07/28	201.1	16.05	2	16.15	16.10	199.1	9,302	2.14%	大買/鉅額交易
2023/07/27	61	17.53	23	17.55	16.95	38	8,969	0.42%
2023/07/26	107.1	17.62	12	17.38	17.10	95.1	8,348	1.14%	大買/
2023/07/25	1	16.40	1	16.60	16.65	0	7,099	0.00%
2023/07/24	0	0.00	4	15.51	15.35	-4	6,678	-0.06%
2023/07/21	18	15.54	36	15.42	15.00	-18	6,374	-0.28%
2023/07/20	19.2	15.69	18	16.03	16.15	1.2	5,937	0.02%
2023/07/19	10	15.20	22	15.19	15.25	-12	5,092	-0.24%
2023/07/18	2.1	14.00	3	14.03	13.90	-0.9	4,587	-0.02%
2023/07/17	1	13.35	0	0.00	13.65	1	4,471	0.02%
2023/07/12	1	13.20	13	13.25	13.25	-12	4,435	-0.27%
2023/07/10	30	13.67	15	13.70	13.55	15	4,412	0.34%
2023/07/07	8	14.50	6	14.28	14.30	2	4,315	0.05%
2023/07/06	5	14.83	7	14.73	14.75	-2	4,227	-0.05%
2023/07/05	9	14.96	1	14.80	14.80	8	4,162	0.19%
2023/07/04	5	14.59	3	14.45	14.60	2	4,074	0.05%
2023/07/03	3	15.00	95	14.76	14.70	-92	3,975	-2.31%
2023/06/30	10	14.65	7	14.65	14.70	3	3,856	0.08%
2023/06/29	5	14.74	26	14.73	14.75	-21	3,814	-0.55%
2023/06/28	19	14.77	11	15.16	14.75	8	3,729	0.21%
2023/06/27	24	14.69	5	14.60	14.85	19	3,509	0.54%
2023/06/26	21	14.79	10	14.55	14.45	11	3,315	0.33%
2023/06/21	104	15.25	17	14.90	15.20	87	3,031	2.87%	大買/
2023/06/20	10	15.12	14	14.98	15.05	-4	2,650	-0.15%
2023/06/19	3.1	14.75	36	14.59	14.55	-32.9	2,214	-1.49%
2023/06/16	25	14.18	2	14.15	14.25	23	1,927	1.19%
2023/06/15	4	13.63	12	13.54	13.55	-8	1,636	-0.49%
2023/06/14	24	13.67	7	13.59	13.90	17	1,510	1.13%
2023/06/06	0.1	12.85	0	0.00	12.75	0.1	1,261	0.01%
2023/05/26	0.1	12.55	0	0.00	12.25	0.1	1,463	0.01%
2023/05/25	0.3	12.55	0	0.00	12.45	0.3	1,472	0.02%
2023/05/16	0	0.00	5	11.95	11.95	-5	1,634	-0.31%
2023/05/15	0	0.00	5	11.80	11.85	-5	1,740	-0.29%
2023/05/03	0	0.00	1	12.75	12.70	-1	1,891	-0.05%
2023/04/28	1	12.65	0	0.00	12.65	1	1,895	0.05%
2023/04/24	0	0.00	1	12.60	12.65	-1	1,912	-0.05%
2023/04/19	1	13.40	10	13.25	13.25	-9	1,830	-0.49%
2023/04/18	1	13.25	1	13.15	13.00	0	1,753	0.00%
2023/04/14	1	12.90	0	0.00	12.80	1	1,685	0.06%
2023/04/13	2	12.85	0	0.00	12.85	2	1,668	0.12%
2023/04/10	0	0.00	2	12.25	12.25	-2	1,593	-0.13%
2023/03/28	0	12.70	0	0.00	12.35	0	1,603	0.00%
2023/03/17	1	12.00	0	0.00	12.10	1	1,620	0.06%
2023/03/07	0	0.00	1	13.15	13.15	-1	1,768	-0.06%
2023/02/20	10	12.85	0	0.00	12.80	10	1,653	0.60%
2023/02/14	0	0.00	10	12.91	12.80	-10	1,711	-0.58%
2023/02/13	1	13.00	0	0.00	12.90	1	1,659	0.06%
2023/02/08	1	12.65	2	12.50	12.45	-1	1,888	-0.05%
2023/02/07	0	0.00	1	12.40	12.35	-1	1,840	-0.05%
2023/01/31	0	0.00	2	12.05	12.05	-2	1,834	-0.11%
2023/01/13	4	11.85	3	11.75	11.75	1	1,849	0.05%
2023/01/12	4	12.14	1	12.00	11.95	3	1,858	0.16%
2022/12/20	0	0.00	3	11.85	11.70	-3	2,533	-0.12%
2022/12/16	2	12.33	0	0.00	12.30	2	2,618	0.08%
2022/12/06	2	13.00	2	12.80	12.75	0	2,908	0.00%
2022/12/05	2	13.25	2	13.30	13.25	0	2,930	0.00%
2022/12/02	0	0.00	1	13.45	13.45	-1	2,986	-0.03%
2022/11/30	5	13.00	0	0.00	13.10	5	3,168	0.16%
2022/11/28	2	12.95	0	0.00	12.90	2	3,896	0.05%
2022/11/22	1	12.50	0	0.00	12.50	1	5,027	0.02%
2022/11/21	0	0.00	27	12.65	12.65	-27	5,308	-0.51%
2022/11/17	0	0.00	0.3	12.90	12.85	-0.3	6,705	0.00%
2022/11/16	10	12.80	0	0.00	12.80	10	6,759	0.15%
2022/11/15	0	0.00	0.1	12.95	12.80	-0.1	6,915	0.00%
2022/11/14	0	0.00	0.1	13.10	12.95	-0.1	6,935	0.00%
2022/11/11	2	12.93	0	0.00	12.65	2	6,944	0.03%
2022/11/10	1	12.60	0	13.30	12.80	1	7,024	0.01%
2022/11/08	0	0.00	1	13.30	13.00	-1	7,223	-0.01%
2022/11/07	25	12.45	0.6	12.51	12.40	24.4	7,105	0.34%
2022/11/04	1	11.90	2	12.08	12.10	-1	6,951	-0.01%
2022/11/03	3	11.72	2	11.70	11.85	1	6,989	0.01%
2022/11/01	0	0.00	1	11.70	11.65	-1	7,118	-0.01%
2022/10/26	1	11.30	0	0.00	11.20	1	7,306	0.01%
2022/10/21	0.1	11.40	0	0.00	11.30	0.1	7,645	0.00%
2022/10/20	5	11.40	0	0.00	11.55	5	7,686	0.07%
2022/10/13	1	12.00	0	0.00	11.55	1	7,816	0.01%
2022/10/11	0	0.00	2	12.45	12.40	-2	7,831	-0.03%
2022/10/07	4	12.85	0	0.00	12.95	4	7,911	0.05%
2022/10/05	22	12.82	2	12.55	12.55	20	7,925	0.25%
2022/10/04	2	12.75	2	12.75	12.75	0	7,915	0.00%
2022/09/28	5	12.30	0	0.00	12.10	5	7,871	0.06%
2022/09/27	0	0.00	2	12.65	12.90	-2	7,842	-0.03%
2022/09/26	1	12.70	2	12.65	12.65	-1	7,826	-0.01%
2022/09/23	0	0.00	1	13.70	13.40	-1	7,802	-0.01%
2022/09/19	5	13.80	0	0.00	13.80	5	7,961	0.06%
2022/09/16	0	0.00	6	14.15	13.90	-6	7,956	-0.08%
2022/09/15	6	14.60	0	0.00	14.30	6	7,954	0.08%
2022/09/14	0	0.00	1	14.25	14.30	-1	7,930	-0.01%
2022/09/12	10	14.55	0	0.00	14.55	10	7,918	0.13%
2022/09/08	5	14.95	0	0.00	15.00	5	7,853	0.06%
2022/09/06	3	14.88	5	15.11	14.60	-2	7,763	-0.03%
2022/09/05	1	15.60	1	15.35	15.30	0	7,670	0.00%
2022/09/02	3	15.97	2	16.40	15.85	1	7,605	0.01%
2022/09/01	0	0.00	18	15.55	15.50	-18	7,048	-0.26%
2022/08/31	11	15.85	1	15.80	15.90	10	6,894	0.15%
2022/08/30	0	0.00	11	15.92	16.10	-11	6,706	-0.16%
2022/08/29	3	14.75	0	0.00	14.65	3	6,612	0.05%
2022/08/26	1	15.65	1	15.95	15.40	0	6,490	0.00%
2022/08/25	8	16.33	26	16.10	15.70	-18	6,247	-0.29%
2022/08/24	12	15.88	15	15.47	15.95	-3	5,302	-0.06%
2022/08/23	10	14.40	0	0.00	14.50	10	4,883	0.20%
2022/08/22	10	14.55	21	14.72	14.55	-11	4,877	-0.23%
2022/08/18	0	0.00	14	14.41	14.30	-14	4,992	-0.28%
2022/08/17	9	14.57	13	14.51	14.40	-4	5,263	-0.08%
2022/08/16	13	14.28	1	14.50	14.45	12	5,881	0.20%
2022/08/12	19	13.80	1	13.80	13.75	18	6,031	0.30%
2022/08/04	5	13.40	20	13.30	13.20	-15	6,448	-0.23%
2022/08/02	0	0.00	24	13.36	13.50	-24	6,379	-0.38%
2022/08/01	0	0.00	1	13.65	13.65	-1	6,362	-0.02%
2022/07/29	6	13.75	0	0.00	13.65	6	6,338	0.09%
2022/07/28	0	0.00	5	14.05	13.90	-5	6,246	-0.08%
2022/07/27	20	13.55	6	13.53	13.45	14	6,025	0.23%
2022/07/26	0	0.00	2	13.48	13.25	-2	5,985	-0.03%
2022/07/25	0	0.00	3	13.25	13.30	-3	5,952	-0.05%
2022/07/22	4	13.05	5	13.25	13.30	-1	5,951	-0.02%
2022/07/21	1	13.05	0	0.00	13.05	1	5,923	0.02%
2022/07/19	2	12.70	4	12.80	12.75	-2	5,909	-0.03%
2022/07/18	5	12.71	0	0.00	12.75	5	5,909	0.08%
2022/07/14	0	0.00	1	12.55	12.60	-1	5,900	-0.02%
2022/07/13	1	12.65	0	0.00	12.50	1	5,936	0.02%
2022/07/07	4	12.30	2	12.15	12.40	2	6,111	0.03%
2022/07/05	0	0.00	20	12.00	12.35	-20	6,167	-0.32%
2022/07/01	0	0.00	1	11.85	11.85	-1	6,152	-0.02%
2022/06/30	1	12.70	0	0.00	12.40	1	6,143	0.02%
2022/06/29	10	13.20	10	13.00	12.95	0	6,131	0.00%
2022/06/28	1	13.10	1	13.00	12.85	0	5,996	0.00%
2022/06/27	4	13.00	5	12.98	13.00	-1	5,971	-0.02%
2022/06/23	0	0.00	6	12.25	12.50	-6	5,922	-0.10%
2022/06/21	2	12.35	2	12.60	12.60	0	5,875	0.00%
2022/06/20	2	12.23	0	0.00	12.00	2	5,874	0.03%
2022/06/17	0	0.00	2	12.60	12.45	-2	5,839	-0.03%
2022/06/16	2	13.05	3	13.10	12.75	-1	5,843	-0.02%
2022/06/14	21	12.94	1	12.80	13.00	20	5,822	0.34%
2022/06/13	2	13.30	21	13.41	13.30	-19	5,787	-0.33%
2022/06/10	3	13.77	0	0.00	13.75	3	5,753	0.05%
2022/06/09	6	14.25	12	14.13	14.15	-6	5,790	-0.10%
2022/06/08	8	14.19	4	14.20	13.95	4	5,874	0.07%
2022/06/07	3	14.17	6	14.20	14.00	-3	5,809	-0.05%
2022/06/06	1	13.75	1	13.70	13.65	0	5,475	0.00%
2022/05/27	8	13.86	10	13.60	13.60	-2	5,370	-0.04%
2022/05/26	0	0.00	20	13.83	13.80	-20	5,304	-0.38%
2022/05/25	2	13.70	2	14.08	13.70	0	5,066	0.00%
2022/05/24	23.3	14.08	8	14.54	13.50	15.3	4,802	0.32%
2022/05/23	315	13.89	321	13.70	14.15	-6	4,071	-0.15%	大買/大賣/
2022/05/20	72	13.17	73	13.25	12.90	-1	3,816	-0.03%
2022/05/19	21	12.95	20	12.88	13.25	1	3,694	0.03%
2022/05/18	8	12.86	12	12.96	13.25	-4	3,523	-0.11%
2022/05/17	1	11.95	0	0.00	12.05	1	3,108	0.03%
2022/05/16	10	12.30	0	0.00	12.05	10	3,118	0.32%
2022/04/27	1	12.35	0	0.00	12.30	1	3,288	0.03%
2022/04/26	6	12.83	0	0.00	12.80	6	3,294	0.18%
2022/04/22	4	13.69	0	0.00	13.55	4	3,462	0.12%
2022/04/20	10	14.25	0	0.00	13.90	10	3,531	0.28%
2022/04/19	10	14.23	0	0.00	14.15	10	3,545	0.28%
2022/04/18	9	14.89	20	14.91	14.55	-11	3,609	-0.30%
2022/04/15	2	13.90	0	0.00	13.90	2	3,442	0.06%
2022/04/12	8	13.25	0	0.00	13.10	8	4,096	0.20%
2022/04/11	0	0.00	1	13.45	13.10	-1	4,197	-0.02%
2022/04/07	1	13.75	0	0.00	13.75	1	4,870	0.02%
2022/04/06	0	0.00	25	14.02	14.15	-25	5,137	-0.49%
2022/03/31	2	14.00	0	0.00	14.00	2	5,379	0.04%
2022/03/30	0	0.00	1	14.25	14.20	-1	5,507	-0.02%
2022/03/28	18	13.84	0	0.00	13.95	18	5,791	0.31%
2022/03/24	0	0.00	1	14.15	14.20	-1	6,044	-0.02%
2022/03/23	10	14.25	2	14.40	14.25	8	6,153	0.13%
2022/03/22	2	14.25	0	0.00	14.20	2	6,318	0.03%
2022/03/21	1	14.40	0	0.00	14.35	1	6,696	0.01%
2022/03/17	12	14.35	0	0.00	14.30	12	7,767	0.15%
2022/03/16	14	14.19	2	14.50	14.40	12	8,284	0.14%
2022/03/15	4	14.18	0	0.00	14.10	4	8,879	0.05%
2022/03/14	2	14.85	0	0.00	14.75	2	9,054	0.02%
2022/03/11	4	15.06	2	15.25	15.40	2	8,975	0.02%
2022/03/10	2	13.70	2	14.50	14.50	0	8,787	0.00%
2022/03/08	3	13.20	0	0.00	13.05	3	8,868	0.03%
2022/03/07	2	12.90	0	0.00	12.90	2	8,818	0.02%
2022/03/04	1	13.40	1	13.40	13.35	0	8,796	0.00%
2022/03/02	0	0.00	1	13.45	13.65	-1	8,833	-0.01%
2022/02/25	1	13.40	0	0.00	13.45	1	8,895	0.01%
2022/02/24	2	13.40	0	0.00	13.40	2	8,876	0.02%
2022/02/22	0	0.00	35	14.04	13.90	-35	8,825	-0.40%
2022/02/21	0	0.00	1	14.20	14.35	-1	8,801	-0.01%
2022/02/17	8	14.66	2	14.40	14.45	6	8,778	0.07%
2022/02/14	1	14.20	0	0.00	14.10	1	8,749	0.01%
2022/02/10	1	15.10	1	15.45	14.80	0	8,718	0.00%
2022/02/09	3	14.73	1	14.85	14.95	2	8,689	0.02%
2022/02/08	3	14.17	0	0.00	14.50	3	8,653	0.03%
2022/02/07	1	12.75	0	0.00	14.40	1	8,637	0.01%
2022/01/26	2	14.20	0	0.00	14.15	2	8,577	0.02%
2022/01/21	0	0.00	5	14.70	14.55	-5	8,479	-0.06%
2022/01/19	1	15.15	2	15.20	15.25	-1	8,418	-0.01%
2022/01/17	5	15.80	1	15.95	16.15	4	8,281	0.05%
2022/01/14	0	0.00	2	14.70	14.80	-2	8,150	-0.02%
2022/01/13	2	15.20	2	15.33	15.15	0	8,044	0.00%
2022/01/12	3	15.43	0	0.00	15.50	3	7,967	0.04%
2022/01/11	3	15.60	5	16.01	15.40	-2	7,881	-0.03%
2022/01/10	7	15.64	8	16.02	16.20	-1	7,734	-0.01%
2022/01/07	24	17.31	6	17.23	16.60	18	7,596	0.24%
2022/01/06	24	18.03	7	18.15	18.05	17	7,325	0.23%
2022/01/05	11	19.32	10	19.53	18.95	1	7,129	0.01%
2022/01/04	12	18.40	14	18.91	18.90	-2	6,818	-0.03%
2022/01/03	22	19.20	17	18.78	18.85	5	6,724	0.07%
2021/12/30	15	20.34	17	20.88	20.30	-2	6,467	-0.03%
2021/12/29	0	0.00	26	20.01	20.40	-26	5,980	-0.43%
2021/12/28	31	19.40	4	19.38	19.30	27	5,674	0.48%
2021/12/27	29	20.00	11	19.93	19.70	18	5,504	0.33%
2021/12/24	0	0.00	19	19.46	19.70	-19	5,393	-0.35%
2021/12/22	6	19.40	2	19.20	19.15	4	5,115	0.08%
2021/12/21	0	0.00	41	17.75	18.60	-41	4,899	-0.84%
2021/12/20	0	0.00	1	18.00	17.70	-1	4,779	-0.02%
2021/12/17	26	18.78	4	18.91	18.30	22	4,599	0.48%
2021/12/16	5	18.40	20	18.67	18.80	-15	4,456	-0.34%
2021/12/15	26	19.14	47	18.93	19.10	-21	4,262	-0.49%
2021/12/14	105	19.66	88	19.94	20.20	17	3,860	0.44%	大買/
2021/12/13	0	0.00	36	18.60	18.60	-36	2,868	-1.26%
2021/12/10	17	16.15	59	16.63	16.95	-42	2,728	-1.54%
2021/12/09	48	15.42	46	15.37	15.45	2	2,147	0.09%
2021/12/08	1	14.00	3	13.90	14.05	-2	1,511	-0.13%
2021/12/06	1	12.65	0	0.00	12.70	1	1,259	0.08%
2021/12/03	1	12.70	0	0.00	12.65	1	1,244	0.08%
2021/12/02	8	12.75	7	12.94	13.00	1	1,187	0.08%
2021/11/29	0	0.00	2	11.90	11.90	-2	1,054	-0.19%
2021/11/26	1	12.35	0	0.00	12.30	1	1,030	0.10%
2021/11/22	1	12.20	0	0.00	12.20	1	881	0.11%
2021/11/19	3	12.18	0	0.00	12.25	3	878	0.34%
2021/11/18	2	12.15	4	12.25	12.25	-2	871	-0.23%
2021/11/02	0	0.00	1	11.90	11.90	-1	809	-0.12%
2021/09/27	0	0.00	1	10.65	10.65	-1	865	-0.12%
2021/09/13	0	0.00	7	10.70	10.60	-7	982	-0.71%
2021/08/26	1	10.50	0	0.00	10.50	1	1,161	0.09%
2021/08/05	0	0.00	10	11.85	11.85	-10	1,780	-0.56%
2021/07/26	0	0.00	5	12.15	12.25	-5	2,252	-0.22%
2021/07/21	1	12.00	0	0.00	11.70	1	2,378	0.04%
2021/07/20	1	12.00	0	0.00	12.00	1	2,407	0.04%
2021/07/16	0	0.00	2	12.10	12.05	-2	2,549	-0.08%
2021/07/12	1	12.20	5	12.40	12.55	-4	2,946	-0.14%
2021/07/08	8	12.21	0	0.00	12.10	8	3,033	0.26%
2021/07/07	0	0.00	5	12.15	12.25	-5	3,143	-0.16%
2021/07/02	5	12.00	0	0.00	12.00	5	3,463	0.14%
2021/06/30	0	0.00	5	12.25	12.20	-5	3,673	-0.14%
2021/06/29	5	11.94	0	0.00	11.90	5	3,720	0.13%
2021/06/25	1	12.30	0	0.00	12.30	1	3,780	0.03%
2021/06/23	0	0.00	2	12.15	12.25	-2	4,054	-0.05%
2021/06/15	2	13.00	0	0.00	12.95	2	4,999	0.04%
2021/06/11	0	0.00	3	12.97	12.95	-3	5,117	-0.06%
2021/06/08	0	0.00	2	12.80	12.75	-2	5,111	-0.04%
2021/06/07	3	12.48	44	12.82	12.70	-41	5,113	-0.80%
2021/06/03	0	0.00	3	13.13	13.05	-3	5,096	-0.06%
2021/06/02	3	13.12	3	13.20	13.00	0	5,089	0.00%
2021/06/01	1	13.00	0	0.00	13.20	1	5,080	0.02%
2021/05/31	1	13.05	27	12.96	12.90	-26	5,058	-0.51%
2021/05/28	20	13.25	0	0.00	13.15	20	5,020	0.40%
2021/05/27	4	13.18	0	0.00	12.90	4	4,992	0.08%
2021/05/26	0	0.00	2	13.20	13.25	-2	4,940	-0.04%
2021/05/14	2	12.55	0	0.00	11.90	2	4,802	0.04%
2021/05/13	0	0.00	1	12.20	12.25	-1	4,726	-0.02%
2021/05/11	2	13.00	2	13.80	13.00	0	4,585	0.00%
2021/05/10	2	13.55	3	13.87	14.05	-1	4,508	-0.02%
2021/05/07	20	13.40	0	0.00	13.45	20	4,449	0.45%
2021/05/04	2	13.60	1	13.05	12.75	1	4,451	0.02%
2021/05/03	0.5	13.95	0	0.00	13.65	0.5	4,396	0.01%
2021/04/29	0	0.00	15	14.60	14.25	-15	4,354	-0.34%
2021/04/27	10	14.60	0	0.00	14.50	10	4,320	0.23%
2021/04/26	0	14.55	0	0.00	14.40	0	4,278	0.00%
2021/04/22	0	0.00	10	14.55	14.00	-10	4,220	-0.24%
2021/04/21	0	0.00	5	14.70	14.55	-5	4,150	-0.12%
2021/04/20	5	14.90	0	0.00	14.85	5	4,164	0.12%
2021/04/19	10	15.10	16	14.79	15.10	-6	4,136	-0.15%
2021/04/15	0	0.00	2	14.20	14.05	-2	3,908	-0.05%
2021/04/14	2	13.60	21	13.82	14.00	-19	3,919	-0.48%
2021/04/13	15.5	14.73	0	0.00	14.15	15.5	3,905	0.40%
2021/04/12	2	14.55	6	14.16	14.70	-4	3,861	-0.10%
2021/04/08	16	14.41	2	14.58	14.40	14	3,830	0.37%
2021/04/07	6	14.13	9	14.12	14.75	-3	3,766	-0.08%
2021/04/06	1	13.65	15	13.65	13.65	-14	3,785	-0.37%
2021/04/01	5	13.55	0	0.00	13.60	5	4,140	0.12%
2021/03/30	0	0.00	17	13.84	13.80	-17	4,279	-0.40%
2021/03/29	11	14.03	0	0.00	13.90	11	4,259	0.26%
2021/03/26	0	0.00	5	13.20	13.95	-5	4,131	-0.12%
2021/03/25	5	13.20	1	13.10	13.05	4	4,124	0.10%
2021/03/23	24	13.78	3	13.75	13.10	21	4,180	0.50%
2021/03/22	22	14.01	62	14.07	14.10	-40	3,908	-1.02%
2021/03/19	0	0.00	7	12.71	12.85	-7	3,546	-0.20%
2021/03/18	2	12.45	45	12.32	12.30	-43	3,497	-1.23%
2021/03/17	7	12.37	10	12.25	12.50	-3	3,543	-0.08%
2021/03/12	0	0.00	4	11.39	11.45	-4	4,020	-0.10%
2021/03/02	3	11.85	0	0.00	11.65	3	4,294	0.07%
2021/02/25	0	0.00	30	12.02	12.00	-30	4,293	-0.70%
2021/02/24	0	0.00	1	11.90	11.90	-1	4,303	-0.02%
2021/02/23	0	0.00	10	12.10	12.15	-10	4,297	-0.23%
2021/02/22	3	12.10	0	0.00	12.00	3	4,300	0.07%
2021/02/02	1	11.35	0	0.00	11.40	1	4,244	0.02%
2021/02/01	0	0.00	1	11.35	11.25	-1	4,234	-0.02%
2021/01/28	0	0.00	25	11.55	11.85	-25	4,201	-0.60%
2021/01/26	3	11.92	5	12.10	11.80	-2	4,159	-0.05%
2021/01/21	5	11.06	0	0.00	11.25	5	4,036	0.12%
2021/01/20	3	11.40	0	0.00	11.05	3	4,009	0.07%
2021/01/19	1	11.80	0	0.00	11.85	1	3,966	0.03%
2021/01/18	0	0.00	1	11.80	11.90	-1	3,955	-0.03%
2021/01/15	0	0.00	5	11.84	11.80	-5	3,974	-0.13%
2021/01/14	1	12.35	0	0.00	12.30	1	3,981	0.03%
2021/01/13	2	12.90	2	12.70	12.70	0	3,945	0.00%
2021/01/12	13	12.29	10	12.40	12.65	3	3,857	0.08%
2021/01/11	15	12.10	12	12.15	12.15	3	3,791	0.08%
2021/01/07	5	11.75	0	0.00	12.05	5	3,730	0.13%
2021/01/05	10	12.80	0	0.00	12.65	10	3,585	0.28%
2020/12/31	6	13.09	1	13.00	13.20	5	3,432	0.15%
2020/12/30	17	13.07	1	13.05	12.90	16	3,356	0.48%
2020/12/29	12	13.20	37	13.15	13.20	-25	3,275	-0.76%
2020/12/28	40	12.84	13	13.35	13.55	27	3,069	0.88%
2020/12/25	20	12.24	4	12.35	12.35	16	2,664	0.60%
2020/12/22	3	11.55	5	11.61	11.25	-2	2,390	-0.08%
2020/12/21	9	11.96	0	0.00	11.95	9	2,337	0.39%
2020/12/18	1	12.00	0	0.00	11.85	1	2,268	0.04%
2020/12/16	1	11.35	0	0.00	11.25	1	2,131	0.05%
2020/12/15	0	0.00	13	11.30	11.20	-13	2,116	-0.61%
2020/12/14	60	11.69	2	11.65	11.65	58	2,065	2.81%
2020/12/11	4	11.60	1	11.95	11.40	3	2,005	0.15%
2020/12/10	1	11.45	16	12.00	12.00	-15	1,874	-0.80%
2020/12/09	24	11.24	14	11.09	11.85	10	1,612	0.62%
2020/12/08	20	10.44	2	10.15	10.80	18	1,382	1.30%
2020/12/03	0	0.00	2	10.00	9.95	-2	1,269	-0.16%
2020/12/02	0	0.00	4	10.33	10.20	-4	1,232	-0.32%
2020/12/01	0	0.00	3	9.75	9.94	-3	1,124	-0.27%
2020/11/30	0	0.00	2	9.80	9.83	-2	1,095	-0.18%
2020/11/27	3	9.64	0	0.00	9.64	3	1,048	0.29%
2020/11/25	6	9.46	0	0.00	9.45	6	1,009	0.59%
2020/11/23	3	9.54	28	9.51	9.50	-25	992	-2.52%
2020/11/16	1	9.19	0	9.26	9.12	1	922	0.11%
2020/11/13	2	9.32	2	9.35	9.35	0	927	0.00%
2020/11/10	0	0.00	0	9.26	9.04	0	1,002	0.00%
2020/10/30	10	8.87	0	0.00	8.83	10	1,054	0.95%
2020/10/28	5	9.00	0	0.00	8.95	5	1,073	0.47%
2020/10/23	3	9.32	0	0.00	9.15	3	1,137	0.26%
2020/10/19	0	0.00	10	8.88	8.85	-10	1,078	-0.93%
2020/10/15	0	0.00	20	8.87	8.91	-20	1,086	-1.84%
2020/10/06	0	0.00	1	9.02	9.01	-1	1,116	-0.09%
2020/09/24	5	9.11	0	0.00	9.10	5	1,205	0.41%
2020/09/23	0	0.00	23	9.38	9.21	-23	1,223	-1.88%
2020/09/10	0	0.00	1	9.50	9.47	-1	1,360	-0.07%
2020/09/09	1	9.42	0	0.00	9.52	1	1,357	0.07%
2020/08/28	2	9.17	116	9.19	9.21	-114	1,413	-8.06%	大賣/鉅額交易
2020/08/24	10	9.15	0	0.00	9.13	10	1,406	0.71%
2020/08/19	0	0.00	18	9.56	9.44	-18	1,387	-1.30%
2020/08/18	4	9.73	0	0.00	9.72	4	1,366	0.29%
2020/08/11	10	9.16	0	0.00	9.11	10	1,293	0.77%
2020/08/07	0	0.00	1	9.23	9.22	-1	1,298	-0.08%
2020/08/06	0	0.00	6	9.40	9.28	-6	1,310	-0.46%
2020/07/30	3	9.63	3	9.65	9.65	0	1,308	0.00%
2020/07/29	9	9.13	0	0.00	9.60	9	1,267	0.71%
2020/07/21	0	0.00	20	9.54	9.48	-20	1,322	-1.51%
2020/07/17	2	9.51	0	0.00	9.34	2	1,331	0.15%
2020/07/15	7	9.72	3	9.82	9.61	4	1,353	0.30%
2020/07/10	23	9.81	0	0.00	9.80	23	1,503	1.53%
2020/07/09	0	0.00	30	10.22	10.05	-30	1,495	-2.01%
2020/07/06	0	0.00	31	10.20	10.15	-31	1,459	-2.12%
2020/07/03	0	0.00	1	10.10	10.10	-1	1,449	-0.07%
2020/07/01	0	0.00	21	10.02	10.40	-21	1,421	-1.48%
2020/06/30	2	9.95	0	0.00	9.90	2	1,334	0.15%
2020/06/29	0	0.00	2	9.74	10.05	-2	1,280	-0.16%
2020/06/23	2	9.22	1	9.29	9.22	1	1,235	0.08%
2020/06/16	0	0.00	34	9.21	9.23	-34	1,262	-2.69%
2020/06/15	20	9.22	0	0.00	9.16	20	1,296	1.54%
2020/06/11	30	9.78	0	0.00	9.52	30	1,329	2.26%
2020/06/05	2	10.10	10	10.00	10.25	-8	1,390	-0.58%
2020/06/04	10	9.70	0	0.00	9.98	10	1,353	0.74%
2020/05/22	0	0.00	3	9.73	9.70	-3	1,404	-0.21%
2020/05/18	0	0.00	2	10.00	10.10	-2	1,390	-0.14%
2020/05/15	0	0.00	3	9.83	9.62	-3	1,360	-0.22%
2020/05/14	0	0.00	34	10.00	9.82	-34	1,359	-2.50%
2020/05/13	53	9.81	0	0.00	9.99	53	1,359	3.90%
2020/05/11	10	9.80	0	0.00	9.90	10	1,359	0.74%
2020/05/04	3	9.94	0	0.00	9.90	3	1,394	0.22%
2020/04/30	30	10.20	0	0.00	10.15	30	1,400	2.14%
2020/04/21	0	0.00	2	9.60	9.60	-2	1,569	-0.13%
2020/04/17	3	9.86	4	9.95	9.81	-1	1,546	-0.06%
2020/04/16	2	9.54	10	9.80	9.86	-8	1,494	-0.54%
2020/04/15	10	8.80	0	0.00	8.97	10	1,432	0.70%
2020/04/14	0	0.00	22	8.21	8.16	-22	1,411	-1.56%
2020/04/10	1	8.11	0	0.00	8.22	1	1,415	0.07%
2020/04/09	12	8.29	0	0.00	8.20	12	1,432	0.84%
2020/04/07	10	7.83	10	7.88	7.91	0	1,418	0.00%
2020/04/06	25	7.35	30	7.55	7.56	-5	1,408	-0.35%
2020/03/31	50	7.34	0	0.00	7.20	50	1,426	3.51%
2020/03/30	6	7.19	0	0.00	7.20	6	1,424	0.42%
2020/03/27	0	0.00	36	7.20	7.10	-36	1,424	-2.53%
2020/03/26	30	7.02	0	0.00	7.11	30	1,412	2.12%
2020/03/25	8	7.14	1	7.14	7.02	7	1,413	0.50%
2020/03/23	0	0.00	30	6.38	6.40	-30	1,408	-2.13%
2020/03/20	50	6.68	0	0.00	6.72	50	1,406	3.56%
2020/03/13	10	7.37	30	7.44	7.55	-20	1,343	-1.49%
2020/03/12	20	8.37	0	0.00	8.12	20	1,300	1.54%
2020/03/10	0	0.00	30	8.94	9.11	-30	1,275	-2.35%
2020/03/03	10	10.00	0	0.00	10.05	10	1,337	0.75%
2020/03/02	0	0.00	5	9.57	9.91	-5	1,431	-0.35%
2020/02/21	0	0.00	6	10.80	10.80	-6	1,537	-0.39%
2020/02/20	1	10.80	0	0.00	10.90	1	1,535	0.07%
2020/02/17	0	0.00	2	10.90	10.85	-2	1,550	-0.13%
2020/02/13	0	0.00	10	11.10	11.00	-10	1,546	-0.65%
2020/02/04	0	0.00	2	10.60	10.80	-2	1,701	-0.12%
2020/02/03	0	0.00	27	10.39	10.30	-27	1,687	-1.60%
2020/01/31	0	0.00	3	11.10	11.25	-3	1,657	-0.18%
2020/01/30	0	0.00	10	11.25	11.40	-10	1,648	-0.61%
2020/01/17	15	12.75	0	0.00	12.65	15	1,584	0.95%
2020/01/16	0	0.00	2	12.20	12.45	-2	1,477	-0.14%
2020/01/07	10	12.00	0	0.00	11.95	10	1,468	0.68%
2019/12/17	1	12.25	0	0.00	12.20	1	1,678	0.06%
2019/12/16	2	12.30	0	0.00	12.20	2	1,675	0.12%
2019/12/12	20	12.15	0	0.00	12.10	20	1,657	1.21%
2019/12/09	26	12.40	0	0.00	12.35	26	1,632	1.59%
2019/12/04	0	0.00	9	12.50	12.50	-9	1,630	-0.55%
2019/11/27	2	12.55	40	12.85	12.85	-38	1,610	-2.36%
2019/11/26	10	12.35	32	12.28	12.35	-22	1,508	-1.46%
2019/11/25	29	12.75	0	0.00	12.65	29	1,444	2.01%
2019/11/19	0	0.00	0.2	12.00	12.00	-0.2	1,376	-0.02%
2019/11/14	5	12.00	0	0.00	11.85	5	1,374	0.36%
2019/11/11	31	12.00	0	0.00	11.95	31	1,365	2.27%
2019/11/07	4	12.55	0	0.00	12.45	4	1,342	0.30%
2019/11/06	3	12.40	12	12.46	13.00	-9	1,290	-0.70%
2019/11/05	10	12.00	0	0.00	11.95	10	1,154	0.87%
2019/10/28	1	12.05	0	0.00	11.95	1	1,233	0.08%
2019/10/25	0	0.00	24	12.05	12.00	-24	1,266	-1.90%
2019/10/24	10	12.25	10	12.30	12.25	0	1,276	0.00%
2019/10/21	20	12.40	0	0.00	12.40	20	1,740	1.15%
2019/10/18	1	12.35	0	0.00	12.60	1	1,744	0.06%
2019/10/15	10	12.30	15	12.62	12.30	-5	1,736	-0.29%
2019/10/14	20	12.75	1	12.70	12.50	19	1,731	1.10%
2019/10/09	14	12.70	33	12.74	12.80	-19	1,682	-1.13%
2019/10/08	10	11.55	1	11.60	12.15	9	1,540	0.58%
2019/10/03	1	11.65	0	0.00	11.65	1	1,535	0.07%
2019/09/27	10	11.70	0	0.00	11.70	10	1,554	0.64%
2019/09/26	0	0.00	30	11.85	11.80	-30	1,555	-1.93%
2019/09/24	0	0.00	1	12.35	12.35	-1	1,545	-0.06%
2019/09/23	10	12.30	0	0.00	12.35	10	1,545	0.65%
2019/09/19	0	0.00	1	12.25	12.10	-1	1,555	-0.06%
2019/09/18	10	12.10	0	0.00	12.25	10	1,560	0.64%
2019/09/10	5	12.45	6	12.40	12.40	-1	1,563	-0.06%
2019/09/04	30	12.59	3	12.65	12.70	27	1,545	1.75%
2019/09/02	0	0.00	12	11.92	12.15	-12	1,503	-0.80%
2019/08/29	10	11.70	0	0.00	11.70	10	1,497	0.67%
2019/08/28	2	11.73	0	0.00	11.70	2	1,509	0.13%
2019/08/27	10	11.75	1	11.75	11.65	9	1,534	0.59%
2019/08/21	0	0.00	1	11.95	11.95	-1	1,678	-0.06%
2019/08/19	11	11.93	2	11.98	12.20	9	1,682	0.53%
2019/08/15	0	0.00	2	11.60	11.55	-2	1,672	-0.12%
2019/08/14	0	0.00	1	11.85	11.75	-1	1,674	-0.06%
2019/08/13	1	11.80	0	0.00	11.80	1	1,670	0.06%
2019/08/08	6	11.80	0	0.00	11.80	6	1,667	0.36%
2019/08/01	6	12.55	0	0.00	12.50	6	1,645	0.36%
2019/07/30	0	0.00	2	12.55	12.45	-2	1,631	-0.12%
2019/07/29	1	12.90	5	12.90	12.85	-4	1,608	-0.25%
2019/07/26	6	13.16	1	13.25	13.15	5	1,571	0.32%
2019/07/25	6	13.11	1	13.10	13.15	5	1,544	0.32%
2019/07/24	10	13.67	14	13.64	13.60	-4	1,482	-0.27%
2019/07/23	9	12.76	3	12.30	13.20	6	1,278	0.47%
2019/07/22	0	0.00	0	12.00	12.00	0	1,098	0.00%
2019/07/19	0	0.00	12	11.85	11.80	-12	1,103	-1.09%
2019/07/18	12	11.95	0	0.00	11.85	12	1,116	1.07%
2019/07/17	5	12.05	0	0.00	12.10	5	1,109	0.45%
2019/07/11	0	0.00	7	11.80	12.00	-7	1,097	-0.64%
2019/07/05	1	12.15	2	12.20	12.20	-1	1,196	-0.08%
2019/07/04	0	0.00	3	12.00	12.00	-3	1,197	-0.25%
2019/07/03	0	0.00	2	12.00	12.00	-2	1,258	-0.16%
2019/07/01	0	0.00	1	11.85	11.85	-1	1,302	-0.08%
2019/06/27	1	11.90	0	0.00	11.90	1	1,395	0.07%
2019/06/24	0	0.00	1	11.95	11.85	-1	1,435	-0.07%
2019/06/11	1	11.80	0	0.00	11.85	1	1,998	0.05%
2019/06/10	0	0.00	10	12.20	12.15	-10	2,212	-0.45%
2019/06/06	10	12.15	11	11.97	11.95	-1	2,302	-0.04%
2019/06/05	1	12.35	0	0.00	12.25	1	2,323	0.04%
2019/06/03	1	12.25	7.6	12.11	12.25	-6.6	2,389	-0.27%
2019/05/31	20	12.33	0	0.00	12.50	20	2,381	0.84%
2019/05/30	0	0.00	2	11.93	11.80	-2	2,339	-0.09%
2019/05/29	1	11.20	0	0.00	12.10	1	2,382	0.04%
2019/05/28	0	0.00	3	10.65	11.00	-3	2,364	-0.13%
2019/05/27	0	0.00	2	10.70	10.60	-2	2,405	-0.08%
2019/05/24	1	10.95	5	10.95	10.90	-4	2,470	-0.16%
2019/05/23	0	0.00	2	11.05	10.95	-2	2,539	-0.08%
2019/05/21	0	0.00	2	11.00	11.10	-2	3,107	-0.06%
2019/05/17	0	0.00	13	11.07	10.85	-13	3,348	-0.39%
2019/05/15	5	11.45	0	0.00	11.45	5	4,335	0.12%
2019/05/07	0	0.00	10	11.85	11.85	-10	4,497	-0.22%
2019/04/29	2	11.80	0	0.00	11.75	2	4,624	0.04%
2019/04/24	8	12.85	11	12.62	12.50	-3	4,648	-0.06%
2019/04/23	0	0.00	10	12.85	12.80	-10	4,643	-0.22%
2019/04/22	12	12.97	0	0.00	12.90	12	4,647	0.26%
2019/04/19	0	13.30	0	0.00	13.00	0	4,687	0.00%
2019/04/18	0	13.00	0	0.00	12.90	0	4,800	0.00%
2019/04/16	0	0.00	1	13.20	13.25	-1	4,915	-0.02%
2019/04/11	0	0.00	3	13.10	13.15	-3	4,925	-0.06%
2019/04/09	0	0.00	3	13.60	13.60	-3	4,917	-0.06%
2019/04/08	0	0.00	10	13.55	13.55	-10	4,869	-0.21%
2019/04/03	0	0.00	5	13.35	13.35	-5	4,850	-0.10%
2019/04/02	3	13.50	2	13.38	13.35	1	4,895	0.02%
2019/04/01	15	13.52	1	13.60	13.55	14	4,882	0.29%
2019/03/29	7	13.20	0	0.00	13.30	7	4,821	0.15%
2019/03/28	5	13.25	0	0.00	13.15	5	4,824	0.10%
2019/03/26	10	13.40	2	13.40	13.45	8	4,811	0.17%
2019/03/25	3	13.35	0	0.00	13.05	3	4,727	0.06%
2019/03/22	1	13.85	0.8	13.70	13.70	0.2	4,668	0.00%
2019/03/21	10	13.90	14	13.90	13.85	-4	4,603	-0.09%
2019/03/20	1	14.10	24	14.08	13.90	-23	4,620	-0.50%
2019/03/19	10	13.70	1	13.80	13.70	9	4,517	0.20%
2019/03/18	1	13.75	5	13.70	13.65	-4	4,521	-0.09%
2019/03/15	14	13.85	3	13.82	13.75	11	4,508	0.24%
2019/03/14	0	0.00	5	13.60	13.55	-5	4,478	-0.11%
2019/03/13	12	13.88	2	13.85	13.55	10	4,484	0.22%
2019/03/12	3	13.75	3	13.77	13.85	0	4,278	0.00%
2019/03/11	10	13.65	0	0.00	13.50	10	4,215	0.24%
2019/03/08	10	13.50	0	0.00	13.35	10	4,270	0.23%
2019/03/06	0	0.00	2	13.60	13.50	-2	4,560	-0.04%
2019/03/04	10	13.50	2	13.75	13.75	8	4,615	0.17%
2019/02/27	1	13.45	14	13.43	13.40	-13	4,559	-0.29%
2019/02/26	3	13.80	2	14.00	13.60	1	4,549	0.02%
2019/02/25	3	13.75	6	14.03	13.75	-3	4,624	-0.06%
2019/02/22	21	13.90	1	13.90	13.90	20	4,631	0.43%
2019/02/21	10	14.37	22	14.39	14.20	-12	4,791	-0.25%
2019/02/20	1	13.70	12	13.52	13.80	-11	4,419	-0.25%
2019/02/19	2	13.47	0	0.00	13.40	2	4,383	0.05%
2019/02/18	0.1	13.20	10	13.43	13.30	-9.9	4,282	-0.23%
2019/02/15	24	13.22	10	13.35	13.50	14	4,257	0.33%
2019/02/14	42	13.06	56	13.20	13.30	-14	3,899	-0.36%
2019/02/13	1	12.00	1	11.95	12.10	0	3,326	0.00%
2019/01/25	13	11.98	3	12.05	11.95	10	3,530	0.28%
2019/01/24	2	12.05	2	12.05	11.95	0	3,561	0.00%
2019/01/22	0	0.00	2	11.85	11.80	-2	3,580	-0.06%
2019/01/21	0	0.00	11	12.03	12.00	-11	3,609	-0.30%
2019/01/18	0	0.00	2	11.80	11.85	-2	3,631	-0.06%
2019/01/17	5	11.94	0	0.00	11.75	5	3,718	0.13%
2019/01/16	1	11.95	6	12.19	11.95	-5	3,757	-0.13%
2019/01/15	2	12.00	0	0.00	12.00	2	3,741	0.05%
2019/01/14	6.1	11.98	6	11.95	11.95	0.1	3,748	0.00%
2019/01/11	6	12.19	5	11.90	11.85	1	3,767	0.03%
2019/01/10	22	12.30	0	0.00	12.15	22	3,805	0.58%
2019/01/09	0	0.00	1	12.15	12.10	-1	3,700	-0.03%
2019/01/08	0	0.00	1	11.70	11.95	-1	3,617	-0.03%
2019/01/02	0	0.00	2	11.33	11.40	-2	3,756	-0.05%
2018/12/28	0	0.00	1	11.30	11.20	-1	3,732	-0.03%
2018/12/27	0	0.00	2	11.20	11.15	-2	3,805	-0.05%
2018/12/26	10	11.25	0	0.00	10.95	10	3,822	0.26%
2018/12/22	1	11.05	0	0.00	11.05	1	4,167	0.02%
2018/12/21	0	0.00	2	11.25	11.25	-2	4,641	-0.04%
2018/12/19	0	0.00	1	11.60	11.45	-1	4,823	-0.02%
2018/12/18	1	11.40	0	0.00	11.45	1	4,927	0.02%
2018/12/14	1	11.70	0	0.00	11.70	1	4,984	0.02%
2018/12/13	1	11.90	0	0.00	11.90	1	4,992	0.02%
2018/12/12	0.1	11.80	2	11.88	11.90	-1.9	4,985	-0.04%
2018/12/10	1	11.45	0	0.00	11.50	1	5,190	0.02%
2018/12/07	11	11.84	1	11.80	11.80	10	5,337	0.19%
2018/12/06	1	12.10	0	0.00	11.45	1	5,373	0.02%
2018/12/05	1	12.15	0	0.00	12.25	1	5,403	0.02%
2018/12/03	10	12.50	0	0.00	12.45	10	5,681	0.18%
2018/11/30	4	12.60	0	0.00	12.10	4	5,737	0.07%
2018/11/28	0	0.00	1	12.00	12.15	-1	5,492	-0.02%
2018/11/27	2	11.90	2	11.80	11.85	0	5,488	0.00%
2018/11/23	0	0.00	5	11.65	11.60	-5	5,515	-0.09%
2018/11/22	0	0.00	10	11.80	11.70	-10	5,509	-0.18%
2018/11/20	0	0.00	11	11.88	12.15	-11	5,402	-0.20%
2018/11/19	0	0.00	1	11.55	11.60	-1	5,232	-0.02%
2018/11/15	0	0.00	1	11.15	11.20	-1	5,284	-0.02%
2018/11/14	0	0.00	4	11.11	11.00	-4	5,706	-0.07%
2018/11/12	1.1	10.75	0	0.00	10.75	1.1	5,819	0.02%
2018/11/09	1	11.00	0	0.00	11.00	1	6,495	0.02%
2018/11/08	0	0.00	1	11.50	11.10	-1	6,657	-0.02%
2018/11/07	12	11.31	0	0.00	11.10	12	6,825	0.18%
2018/11/06	4	11.19	2	11.00	11.00	2	7,162	0.03%
2018/11/01	10	10.40	0	0.00	10.25	10	7,496	0.13%
2018/10/26	5	10.05	0	0.00	9.60	5	7,602	0.07%
2018/10/23	0	0.00	6	11.30	11.05	-6	7,627	-0.08%
2018/10/19	1	11.20	12	10.94	11.15	-11	7,666	-0.14%
2018/10/18	10	11.35	0	0.00	11.20	10	7,659	0.13%
2018/10/17	2	11.40	0	0.00	11.10	2	7,625	0.03%
2018/10/12	0.1	11.40	0	0.00	11.40	0.1	7,700	0.00%
2018/10/09	10	13.00	21	12.92	12.80	-11	7,611	-0.14%
2018/10/08	0	0.00	5	12.80	13.00	-5	7,590	-0.07%
2018/10/05	0	0.00	3	13.38	12.85	-3	7,612	-0.04%
2018/10/04	2	13.90	41	13.93	13.75	-39	7,692	-0.51%
2018/10/02	1	14.70	10	14.55	14.40	-9	7,712	-0.12%
2018/10/01	1	14.55	0	0.00	14.60	1	7,767	0.01%
2018/09/28	6	14.68	0	0.00	14.75	6	7,659	0.08%
2018/09/25	0	0.00	4	13.75	13.65	-4	7,153	-0.06%
2018/09/17	0.1	13.65	0	0.00	13.65	0.1	7,134	0.00%
2018/09/14	2	13.65	2	13.90	13.85	0	7,143	0.00%
2018/09/12	0	0.00	3	12.10	12.60	-3	6,890	-0.04%
2018/09/11	14	12.08	0	0.00	12.50	14	7,002	0.20%
2018/09/10	0	0.00	5	12.55	12.00	-5	7,069	-0.07%
2018/09/07	0	0.00	10	13.60	13.30	-10	7,256	-0.14%
2018/09/06	13	14.34	5	14.70	14.20	8	7,189	0.11%
2018/09/04	0	0.00	2	15.00	15.00	-2	7,254	-0.03%
2018/09/03	0	0.00	10	15.15	14.90	-10	7,778	-0.13%
2018/08/31	0	0.00	1	15.30	15.35	-1	8,133	-0.01%
2018/08/28	10	15.55	10	15.45	15.25	0	8,573	0.00%
2018/08/24	0	0.00	10	15.20	15.25	-10	8,703	-0.11%
2018/08/23	3	15.40	0	0.00	15.25	3	8,753	0.03%
2018/08/22	0	0.00	17	15.58	15.60	-17	8,874	-0.19%
2018/08/21	14	15.60	40	15.56	15.95	-26	8,914	-0.29%
2018/08/20	0	0.00	8	15.05	15.20	-8	8,707	-0.09%
2018/08/17	2	15.50	1	15.60	15.30	1	9,062	0.01%
2018/08/16	12	15.72	3	15.68	15.80	9	9,272	0.10%
2018/08/15	2	15.60	3	15.48	15.30	-1	8,860	-0.01%
2018/08/13	15.1	15.25	20	15.13	15.50	-4.9	9,031	-0.05%
2018/08/10	21	15.18	44	14.90	15.25	-23	8,692	-0.26%
2018/08/09	40	14.40	0	0.00	14.55	40	8,364	0.48%
2018/08/08	1	14.40	10	14.40	14.35	-9	8,377	-0.11%
2018/08/06	0	0.00	1	14.40	14.40	-1	8,487	-0.01%
2018/08/03	8	14.65	1	14.65	14.60	7	8,526	0.08%
2018/08/02	6	14.77	8	14.60	14.65	-2	8,586	-0.02%
2018/08/01	2	15.13	31	15.12	15.10	-29	8,814	-0.33%
2018/07/30	0	0.00	6	14.60	14.40	-6	8,857	-0.07%
2018/07/27	0	0.00	10	14.80	14.60	-10	8,867	-0.11%
2018/07/24	0	0.00	2	14.25	14.55	-2	9,186	-0.02%
2018/07/20	20	14.23	0	0.00	14.40	20	9,219	0.22%
2018/07/18	10	14.65	0	0.00	14.50	10	9,384	0.11%
2018/07/16	10	14.95	10	14.90	14.90	0	9,511	0.00%
2018/07/13	0	0.00	1	14.90	14.80	-1	9,523	-0.01%
2018/07/12	0	0.00	4	14.46	14.55	-4	9,516	-0.04%
2018/07/10	10	14.15	0	0.00	14.50	10	9,463	0.11%
2018/07/09	23	14.26	2	14.55	14.00	21	9,512	0.22%
2018/07/06	22	15.61	11	15.07	15.35	11	10,175	0.11%
2018/07/05	11	15.81	1	16.30	15.70	10	10,284	0.10%
2018/07/04	31	16.10	2	15.95	16.00	29	10,408	0.28%
2018/07/03	3	16.32	0	0.00	16.05	3	10,391	0.03%
2018/07/02	4	17.14	1	16.90	16.65	3	10,387	0.03%
2018/06/29	12	16.70	0	0.00	16.75	12	10,472	0.11%
2018/06/26	11	16.56	0	0.00	16.60	11	10,954	0.10%
2018/06/25	9	17.05	0	0.00	17.05	9	10,964	0.08%
2018/06/22	11	17.35	3	17.40	17.35	8	10,985	0.07%
2018/06/21	2	17.75	0	0.00	17.65	2	10,960	0.02%
2018/06/20	25	17.75	0	0.00	17.80	25	11,059	0.23%
2018/06/19	16	18.65	9	18.72	18.35	7	11,059	0.06%
2018/06/15	7	18.79	2	18.80	18.70	5	11,049	0.05%
2018/06/14	2	18.20	0	0.00	18.05	2	10,765	0.02%
2018/06/13	6	18.22	0	0.00	18.10	6	10,770	0.06%
2018/06/12	18	18.69	0	0.00	18.25	18	10,901	0.17%
2018/06/11	18	19.44	38	19.41	18.95	-20	11,008	-0.18%
2018/06/08	40	18.93	65	18.96	19.10	-25	10,514	-0.24%
2018/06/07	28	18.41	3	18.40	18.20	25	10,240	0.24%
2018/06/06	34	18.38	11	18.42	18.20	23	10,180	0.23%
2018/06/04	5	18.08	2	18.35	17.90	3	10,002	0.03%
2018/06/01	9	17.98	4	17.88	17.85	5	10,038	0.05%
2018/05/31	12	17.80	2	17.73	17.50	10	10,315	0.10%
2018/05/30	1	18.05	3	18.00	17.60	-2	10,292	-0.02%
2018/05/29	15	18.13	10	18.37	17.85	5	10,147	0.05%
2018/05/28	3	18.05	1	18.25	18.00	2	10,069	0.02%
2018/05/25	25	18.59	9	18.56	18.10	16	10,085	0.16%
2018/05/24	11	18.06	17	18.08	17.75	-6	9,745	-0.06%
2018/05/23	0	0.00	2	17.35	17.30	-2	9,606	-0.02%
2018/05/22	14	16.55	26	16.68	17.80	-12	9,825	-0.12%
2018/05/21	1	16.05	7	16.01	16.20	-6	9,506	-0.06%
2018/05/18	1	15.75	5	16.00	15.70	-4	9,524	-0.04%
2018/05/17	22	15.91	1	15.90	15.95	21	9,733	0.22%
2018/05/16	12	16.00	0	0.00	15.85	12	9,950	0.12%
2018/05/15	7	16.11	0	0.00	16.10	7	10,144	0.07%
2018/05/14	0	0.00	7	16.51	16.55	-7	10,497	-0.07%
2018/05/09	20	16.53	10	16.50	16.45	10	10,885	0.09%
2018/05/08	2	16.30	0	0.00	16.35	2	10,992	0.02%
2018/05/07	1	16.15	1	15.95	15.90	0	11,966	0.00%
2018/05/04	0	0.00	1	15.95	15.80	-1	12,170	-0.01%
2018/05/03	0	0.00	1	16.00	15.90	-1	12,251	-0.01%
2018/05/02	1	15.60	1	15.95	15.85	0	12,249	0.00%
2018/04/30	8	16.15	1	15.85	15.90	7	12,346	0.06%
2018/04/26	7	15.54	16	15.55	15.30	-9	12,713	-0.07%
2018/04/25	0	0.00	2	16.28	16.30	-2	12,815	-0.02%
2018/04/24	12	15.98	0	0.00	15.85	12	13,156	0.09%
2018/04/23	1	17.10	0	0.00	16.90	1	14,917	0.01%
2018/04/20	4	17.84	1	18.05	17.55	3	15,679	0.02%
2018/04/19	0	0.00	10	17.75	17.70	-10	15,685	-0.06%
2018/04/18	0	0.00	1	17.90	17.75	-1	15,798	-0.01%
2018/04/17	1	17.65	1	18.50	17.55	0	16,022	0.00%
2018/04/16	2	18.30	0	0.00	18.30	2	16,093	0.01%
2018/04/13	16	18.18	10	18.60	18.15	6	16,227	0.04%
2018/04/12	10	18.78	8	18.91	18.50	2	16,365	0.01%
2018/04/11	3	17.80	18	18.38	18.60	-15	15,701	-0.10%
2018/04/10	10	17.15	3	16.75	16.95	7	15,752	0.04%
2018/04/03	0	0.00	1	16.75	17.00	-1	16,127	-0.01%
2018/04/02	8	16.88	2	16.90	16.80	6	16,570	0.04%
2018/03/31	19	16.59	1	16.50	16.55	18	17,177	0.10%
2018/03/30	6	17.20	10	17.20	17.10	-4	17,208	-0.02%
2018/03/29	35	17.84	6	17.66	17.75	29	17,274	0.17%
2018/03/27	1	18.55	11	18.55	18.40	-10	18,281	-0.05%
2018/03/23	11	17.67	0	0.00	17.60	11	19,248	0.06%
2018/03/22	1	18.40	6	18.58	18.15	-5	20,224	-0.02%
2018/03/21	8	19.05	0	0.00	18.95	8	21,539	0.04%
2018/03/20	14	18.94	5	19.05	18.90	9	22,813	0.04%
2018/03/19	10	19.15	0	0.00	18.95	10	22,827	0.04%
2018/03/16	3	19.68	31	19.58	19.25	-28	22,807	-0.12%
2018/03/15	26	19.37	7	19.36	19.30	19	22,687	0.08%
2018/03/14	3	18.90	0	0.00	18.90	3	22,511	0.01%
2018/03/13	0	0.00	4	19.18	19.05	-4	22,560	-0.02%
2018/03/12	11	18.91	0	0.00	18.85	11	22,635	0.05%
2018/03/09	11	19.15	1	18.95	19.00	10	22,794	0.04%
2018/03/08	0	0.00	3	18.95	19.05	-3	22,885	-0.01%
2018/03/07	20	19.23	14	19.39	18.85	6	23,098	0.03%
2018/03/06	22	19.77	30	19.82	19.50	-8	23,089	-0.03%
2018/03/05	10	19.10	0	0.00	19.00	10	24,155	0.04%
2018/03/01	10	19.15	0	0.00	19.20	10	28,230	0.04%
2018/02/27	16	19.46	23	19.57	19.20	-7	28,890	-0.02%
2018/02/26	3	19.18	2	19.05	18.95	1	30,922	0.00%
2018/02/23	1	19.25	1	19.25	19.25	0	32,310	0.00%
2018/02/22	11	19.16	31	19.29	19.35	-20	32,584	-0.06%
2018/02/21	6	18.12	8	18.08	18.45	-2	32,760	-0.01%
2018/02/09	17	16.79	103	16.50	17.25	-86	32,766	-0.26%	大賣/
2018/02/08	16	17.92	38	17.74	17.75	-22	32,672	-0.07%
2018/02/07	42	19.16	9	19.66	18.90	33	32,557	0.10%
2018/02/06	39	19.49	6	19.22	18.85	33	32,463	0.10%
2018/02/05	12	20.56	7	20.87	20.90	5	32,221	0.02%
2018/02/02	6	21.48	10	21.66	21.50	-4	32,371	-0.01%
2018/02/01	20	21.77	9	21.93	21.40	11	32,749	0.03%
2018/01/31	8	21.72	35	21.90	21.65	-27	34,120	-0.08%
2018/01/30	76	22.10	114	22.20	21.60	-38	36,388	-0.10%	大賣/
2018/01/29	6	21.16	18	21.12	21.20	-12	37,916	-0.03%
2018/01/26	6	20.47	0	0.00	20.35	6	37,889	0.02%
2018/01/25	23	20.57	7	20.89	20.30	16	39,433	0.04%
2018/01/24	25	20.96	3	20.97	20.90	22	39,723	0.06%
2018/01/23	17	21.16	36	21.31	20.65	-19	39,770	-0.05%
2018/01/22	37	20.48	11	20.59	20.50	26	39,783	0.07%
2018/01/19	6	20.98	7	20.97	21.00	-1	40,304	0.00%
2018/01/18	17	21.54	13	21.70	20.90	4	40,401	0.01%
2018/01/17	89	22.38	94	22.30	21.85	-5	40,078	-0.01%
2018/01/16	16	20.94	82	21.25	21.85	-66	38,351	-0.17%
2018/01/15	3	19.97	5	20.15	19.90	-2	37,552	-0.01%
2018/01/12	6	19.90	13	19.98	19.90	-7	37,450	-0.02%
2018/01/11	15	20.07	25	19.74	19.90	-10	37,492	-0.03%
2018/01/09	4	19.55	6	19.56	19.55	-2	37,265	-0.01%
2018/01/08	29	20.33	1	20.00	19.95	28	37,090	0.08%
2018/01/05	15	20.92	6	20.74	20.75	9	36,890	0.02%
2018/01/04	9	20.84	6	20.95	20.90	3	36,732	0.01%
2018/01/03	19	21.15	27	21.24	20.85	-8	36,515	-0.02%
2018/01/02	7	20.37	9	20.34	20.35	-2	36,121	-0.01%