九豪 (6127)-中國信託券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
29.80
漲跌
▲0.25
漲幅
+0.85%
成交量
6,623張
產業
上櫃電子零組件類股
226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

九豪 (6127)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	31	30.54	65	30.12	29.80	-34	2,282	-1.49%
2024/12/02	23	30.70	95	30.01	29.55	-72	2,192	-3.28%
2024/11/29	203	31.85	72.2	31.97	32.00	130.8	2,032	6.44%	大買/鉅額交易
2024/11/28	17	30.77	29.5	31.07	31.05	-12.5	1,709	-0.73%
2024/11/27	53	30.58	74.1	29.74	28.85	-21.1	1,519	-1.39%
2024/11/26	0	0.00	0.6	28.75	28.80	-0.6	1,364	-0.04%
2024/11/25	60.2	29.20	10	29.18	28.90	50.2	1,360	3.69%
2024/11/22	35	28.38	0	0.00	28.30	35	1,334	2.62%
2024/11/20	0	0.00	1	27.00	26.70	-1	1,318	-0.08%
2024/11/15	0	0.00	2	26.90	27.00	-2	1,327	-0.15%
2024/11/14	6	27.20	0	0.00	26.75	6	1,336	0.45%
2024/11/12	6	27.50	0	0.00	27.50	6	1,351	0.44%
2024/11/11	0	0.00	2.1	28.54	28.40	-2.1	1,402	-0.15%
2024/11/08	0	0.00	4	27.40	27.35	-4	1,430	-0.28%
2024/11/07	1	27.85	0	0.00	28.40	1	1,457	0.07%
2024/11/06	0	0.00	3	28.30	27.90	-3	1,461	-0.21%
2024/11/01	1	28.15	2	28.10	28.80	-1	1,533	-0.07%
2024/10/29	0	0.00	2	29.13	29.05	-2	1,570	-0.13%
2024/10/28	1	29.95	0	0.00	29.75	1	1,607	0.06%
2024/10/25	9	30.78	18	30.71	31.00	-9	1,605	-0.56%
2024/10/24	12	31.11	12	30.76	30.60	0	1,595	0.00%
2024/10/23	163	30.76	164	32.13	31.45	-1	1,562	-0.06%	大買/大賣/
2024/10/22	3	30.82	14	30.34	30.10	-11	1,490	-0.74%
2024/10/21	138	30.18	150	31.38	30.55	-12	1,477	-0.81%	大買/大賣/
2024/10/18	8	28.83	17	28.99	28.75	-9	1,413	-0.64%
2024/10/17	8	28.95	0	0.00	28.90	8	1,449	0.55%
2024/10/09	0	0.00	1	27.75	27.10	-1	2,003	-0.05%
2024/10/08	1	27.90	1	27.40	27.30	0	2,085	0.00%
2024/09/27	12	28.23	13	27.89	27.70	-1	3,293	-0.03%
2024/09/26	5	27.12	2	27.20	26.50	3	3,345	0.09%
2024/09/25	1	26.30	0	0.00	26.45	1	3,490	0.03%
2024/09/24	2	26.03	1	26.00	26.00	1	3,559	0.03%
2024/09/20	0	0.00	1	26.20	26.05	-1	3,604	-0.03%
2024/09/19	1	26.30	0	0.00	26.25	1	3,696	0.03%
2024/09/16	1	26.70	0	0.00	26.75	1	3,837	0.03%
2024/09/11	0	0.00	1	26.40	26.20	-1	3,837	-0.03%
2024/09/10	1	26.90	3	27.18	27.00	-2	3,820	-0.05%
2024/09/09	11	26.59	6	26.51	26.00	5	3,770	0.13%
2024/09/06	1	26.05	2	26.70	26.70	-1	3,698	-0.03%
2024/09/04	3	24.95	2.5	24.60	24.60	0.5	3,679	0.01%
2024/09/02	0	0.00	1	27.40	27.30	-1	3,665	-0.03%
2024/08/29	0	0.00	2	27.30	27.40	-2	3,659	-0.05%
2024/08/28	0	0.00	1	27.40	27.50	-1	3,655	-0.03%
2024/08/23	0	0.00	1	27.45	27.65	-1	3,656	-0.03%
2024/08/20	0	0.00	5	28.55	28.40	-5	3,657	-0.14%
2024/08/19	0	0.00	4	28.13	28.05	-4	3,651	-0.11%
2024/08/16	0	0.00	3	28.60	28.40	-3	3,652	-0.08%
2024/08/15	2.6	28.52	0	0.00	28.35	2.6	3,644	0.07%
2024/08/14	0	0.00	2	28.35	28.25	-2	3,639	-0.05%
2024/08/13	2.5	28.94	1	29.05	28.55	1.5	3,618	0.04%
2024/08/12	0	0.00	1	27.60	28.25	-1	3,557	-0.03%
2024/08/09	0	0.00	21	28.22	28.15	-21	3,521	-0.60%
2024/08/08	0	0.00	6	26.78	26.90	-6	3,481	-0.17%
2024/08/07	8	27.03	1	27.25	27.30	7	3,472	0.20%
2024/08/06	3	25.08	0	0.00	25.40	3	3,460	0.09%
2024/08/05	3	27.43	4	27.40	27.40	-1	3,415	-0.03%
2024/08/02	3	30.93	9	30.93	30.40	-6	3,392	-0.18%
2024/08/01	10	31.50	3	31.47	31.70	7	3,373	0.21%
2024/07/31	7	31.21	2	30.58	30.90	5	3,344	0.15%
2024/07/30	2	29.58	2	28.50	29.55	0	3,332	0.00%
2024/07/29	14	29.47	0	0.00	29.15	14	3,309	0.42%
2024/07/26	24	30.60	2	30.65	30.65	22	3,277	0.67%
2024/07/23	5	32.85	12	32.30	31.85	-7	3,259	-0.21%
2024/07/22	24	32.19	13	32.55	31.25	11	3,228	0.34%
2024/07/19	44.2	34.24	15	34.93	33.65	29.2	3,175	0.92%
2024/07/18	40	34.59	22.2	34.44	35.40	17.8	3,127	0.57%
2024/07/17	60	35.57	37	35.55	35.20	23	3,039	0.76%
2024/07/16	100.2	35.74	126	35.83	35.65	-25.8	2,927	-0.88%	大賣/
2024/07/15	4	33.40	15	33.31	33.45	-11	2,721	-0.40%
2024/07/12	5	34.25	6.2	34.79	34.25	-1.2	2,666	-0.04%
2024/07/11	80	35.19	53	35.88	35.15	27	2,609	1.03%
2024/07/10	4	34.24	2	34.88	33.85	2	2,451	0.08%
2024/07/09	49.5	34.33	24	34.47	34.65	25.5	2,367	1.08%
2024/07/08	45.7	36.67	31	36.73	36.25	14.7	2,174	0.68%
2024/07/05	22.5	34.64	25	34.61	35.00	-2.5	1,956	-0.13%
2024/07/04	32.8	32.71	12.1	32.04	34.45	20.7	1,702	1.21%
2024/07/03	21	31.11	11.1	31.04	31.80	10	1,362	0.73%
2024/07/02	31	29.85	5.1	29.82	29.80	25.9	1,204	2.15%
2024/07/01	3.1	29.84	27.4	30.12	29.50	-24.3	1,102	-2.21%
2024/06/28	31	29.25	6	29.57	29.90	25	947	2.64%
2024/06/27	1	28.40	0	0.00	27.60	1	884	0.11%
2024/06/25	7	28.90	9	28.79	28.40	-2	848	-0.24%
2024/06/24	11.5	29.08	4	29.19	28.85	7.5	756	0.98%
2024/06/21	1	27.55	0	0.00	27.70	1	645	0.15%
2024/06/20	20	26.83	0	0.00	26.65	20	616	3.24%
2024/06/18	0	0.00	2	27.10	27.00	-2	627	-0.32%
2024/06/17	0	0.00	1	26.85	26.95	-1	627	-0.16%
2024/06/14	0	0.00	1	26.65	26.45	-1	633	-0.16%
2024/06/12	5	25.80	0	0.00	26.00	5	637	0.78%
2024/06/04	5	25.92	0	0.00	25.85	5	741	0.67%
2024/05/24	1.1	25.14	0	0.00	25.15	1.1	1,729	0.06%
2024/05/17	15	25.38	0	0.00	25.45	15	1,758	0.85%
2024/05/16	15	25.48	0	0.00	25.30	15	1,775	0.85%
2024/05/15	5	25.60	0	0.00	25.40	5	1,795	0.28%
2024/05/14	7	25.80	0	0.00	25.50	7	1,815	0.39%
2024/05/13	5	25.65	0	0.00	25.90	5	1,823	0.27%
2024/05/10	5	25.84	0	0.00	25.85	5	1,827	0.27%
2024/05/09	0	0.00	0	26.55	26.05	0	1,827	0.00%
2024/05/08	15	26.48	0	0.00	26.55	15	1,839	0.82%
2024/05/03	2	26.80	1	27.30	26.40	1	1,864	0.05%
2024/04/29	1	25.25	10	25.05	25.30	-9	2,036	-0.44%
2024/04/19	0	25.55	0	0.00	25.10	0	2,194	0.00%
2024/04/17	0	0.00	3	25.65	25.70	-3	2,198	-0.14%
2024/04/16	1	25.60	0	0.00	25.30	1	2,202	0.05%
2024/04/15	1	26.50	0	0.00	26.40	1	2,198	0.05%
2024/04/09	0.1	27.55	1	28.05	27.70	-0.9	2,204	-0.04%
2024/04/08	0	0.00	4	28.51	28.05	-4	2,197	-0.18%
2024/04/02	2	26.85	0	0.00	26.80	2	2,153	0.09%
2024/03/27	0	0.00	1	27.05	27.00	-1	2,164	-0.05%
2024/03/26	0	0.00	1	27.55	27.15	-1	2,171	-0.05%
2024/03/25	0	0.00	1	27.70	27.60	-1	2,178	-0.05%
2024/03/19	1	27.50	0	0.00	27.60	1	2,688	0.04%
2024/03/18	2	26.45	0	0.00	26.65	2	2,695	0.07%
2024/03/07	1	29.40	2	29.90	29.30	-1	2,753	-0.04%
2024/03/06	5	30.98	14	30.86	30.35	-9	2,728	-0.33%
2024/03/05	18	30.96	29	31.77	31.00	-11	2,840	-0.39%
2024/03/04	13	31.42	10	31.07	30.80	3	2,696	0.11%
2024/03/01	3	30.73	10	30.68	30.40	-7	2,585	-0.27%
2024/02/29	8	29.70	39	29.31	29.90	-31	2,732	-1.13%
2024/02/27	6	27.55	3	28.05	27.40	3	2,659	0.11%
2024/02/26	4	27.83	25	28.03	27.85	-21	2,710	-0.77%
2024/02/23	15	27.85	0	0.00	27.60	15	2,818	0.53%
2024/02/22	6	28.00	0	0.00	28.10	6	3,023	0.20%
2024/02/20	1	28.55	0	0.00	28.10	1	3,382	0.03%
2024/02/16	33	28.50	0	0.00	28.40	33	3,417	0.97%
2024/02/05	0	0.00	2	26.55	26.50	-2	3,448	-0.06%
2024/01/30	0	0.00	5	27.40	27.40	-5	3,442	-0.15%
2024/01/26	1	27.70	3	28.05	27.65	-2	3,456	-0.06%
2024/01/24	3	28.65	0	0.00	28.60	3	3,445	0.09%
2024/01/23	39	28.56	260	28.89	28.90	-221	3,396	-6.51%	大賣/鉅額交易
2024/01/22	0	27.75	2	27.55	27.55	-2	3,244	-0.06%
2024/01/19	144	28.33	6	27.78	27.80	138	3,231	4.27%	大買/鉅額交易
2024/01/18	34	27.29	26.2	27.59	28.10	7.8	3,180	0.25%
2024/01/17	168	28.15	67	27.20	27.05	101	3,149	3.21%	大買/鉅額交易
2024/01/12	0	0.00	10	26.45	26.35	-10	3,051	-0.33%
2024/01/11	1	26.75	1	26.65	26.60	0	3,044	0.00%
2024/01/10	0	0.00	2	25.78	25.80	-2	3,032	-0.07%
2024/01/09	1	26.20	0	0.00	26.20	1	3,025	0.03%
2023/12/29	4	27.30	4	27.45	27.45	0	2,990	0.00%
2023/12/28	0	27.70	2	27.50	27.35	-2	2,983	-0.07%
2023/12/26	5	27.95	0.6	27.70	28.00	4.4	2,961	0.15%
2023/12/25	0.1	27.50	0	0.00	27.25	0.1	2,949	0.00%
2023/12/22	0	27.85	2	27.60	27.50	-2	2,938	-0.07%
2023/12/21	1	27.85	2	27.73	27.85	-1	2,923	-0.03%
2023/12/20	1	28.05	3	28.15	28.00	-2	2,909	-0.07%
2023/12/19	0	27.95	0	0.00	27.75	0	2,896	0.00%
2023/12/18	1.1	28.23	3	28.22	28.15	-1.9	2,869	-0.07%
2023/12/15	11.1	29.56	14	29.46	29.10	-2.9	2,830	-0.10%
2023/12/14	41	29.97	29	30.21	31.10	12	2,676	0.45%
2023/12/13	0.1	28.65	2	28.10	28.30	-2	2,368	-0.08%
2023/12/12	21	29.35	19	28.75	28.70	2	2,350	0.09%
2023/12/11	3.1	28.95	2	28.90	28.80	1.1	2,332	0.05%
2023/12/08	0	0.00	4	29.00	28.95	-4	2,330	-0.17%
2023/12/07	4	29.61	1	28.80	28.75	3	2,312	0.13%
2023/12/06	12	29.56	10	29.35	29.40	2	2,286	0.09%
2023/12/05	12	29.21	16	28.81	29.05	-4	2,263	-0.18%
2023/12/04	33	30.16	30	29.43	29.20	3	2,237	0.14%
2023/12/01	6.1	30.20	8	29.98	29.90	-1.9	2,198	-0.09%
2023/11/30	29	30.69	26.1	31.29	30.25	2.9	2,161	0.14%
2023/11/29	10	30.25	15	29.91	30.05	-5	2,000	-0.25%
2023/11/28	12.1	29.52	12	29.77	30.00	0.1	1,963	0.00%
2023/11/27	42	30.83	33	29.96	29.55	9	1,853	0.49%
2023/11/24	2	29.88	8.3	31.44	31.55	-6.3	1,520	-0.41%
2023/11/22	9	29.59	3	29.45	29.35	6	1,313	0.46%
2023/11/21	32.2	29.76	25	29.27	29.35	7.2	1,201	0.60%
2023/11/20	29	28.28	32	28.83	29.35	-3	985	-0.30%
2023/11/17	21	25.99	19	25.73	26.70	2	739	0.27%
2023/11/16	6	24.40	0	0.00	24.30	6	608	0.99%
2023/11/14	8	24.65	3	24.08	24.55	5	550	0.91%
2023/11/13	1	22.75	1	23.10	22.75	0	493	0.00%
2023/11/09	2	23.73	0	0.00	23.85	2	507	0.39%
2023/11/08	0	0.00	1	23.80	24.00	-1	518	-0.19%
2023/11/06	1	23.50	2	23.65	23.45	-1	506	-0.20%
2023/11/03	4	23.38	1	23.55	23.40	3	515	0.58%
2023/11/01	1	22.35	1	22.75	22.65	0	476	0.00%
2023/10/12	0	0.00	2	22.45	22.80	-2	499	-0.40%
2023/10/05	1	22.95	1	22.95	23.00	0	498	0.00%
2023/09/25	0	0.00	4	23.00	23.20	-4	556	-0.72%
2023/09/22	0	0.00	2	22.88	22.75	-2	561	-0.36%
2023/09/21	2	22.68	0	0.00	22.70	2	565	0.35%
2023/09/20	3	23.02	0	0.00	23.00	3	564	0.53%
2023/09/18	1	24.00	2	24.25	23.90	-1	578	-0.17%
2023/09/15	1	23.90	1	23.90	24.05	0	577	0.00%
2023/09/14	0	0.00	1	23.50	23.95	-1	581	-0.17%
2023/09/13	1	23.90	1	24.15	23.90	0	611	0.00%
2023/09/12	1	23.45	8	23.56	23.50	-7	649	-1.08%
2023/09/11	2	22.63	2	23.40	22.60	0	695	0.00%
2023/09/08	2	23.30	1	23.40	23.35	1	692	0.14%
2023/09/07	2	23.50	0	0.00	23.55	2	695	0.29%
2023/09/04	2	23.63	9	24.04	23.50	-7	707	-0.99%
2023/09/01	4	24.18	0	0.00	23.50	4	701	0.57%
2023/08/31	1	23.05	0	0.00	23.00	1	656	0.15%
2023/08/28	2	21.88	0	0.00	21.65	2	681	0.29%
2023/08/25	1	22.15	0	0.00	22.15	1	710	0.14%
2023/08/23	1	21.75	0	0.00	21.75	1	714	0.14%
2023/08/22	3	21.88	0	0.00	21.85	3	724	0.41%
2023/08/18	0	0.00	4	21.75	21.95	-4	721	-0.55%
2023/08/16	1	22.65	6	21.90	21.85	-5	722	-0.69%
2023/08/11	0.1	21.70	0	0.00	21.70	0.1	691	0.01%
2023/08/10	9	22.14	1.2	21.96	21.75	7.9	698	1.12%
2023/08/09	0	0.00	5	21.89	21.95	-5	695	-0.72%
2023/08/01	0	0.00	3	20.40	20.35	-3	826	-0.36%
2023/07/31	3	20.50	0	0.00	20.40	3	947	0.32%
2023/07/27	0	0.00	2	20.73	20.75	-2	955	-0.21%
2023/07/26	2	19.98	0	0.00	19.90	2	975	0.21%
2023/07/18	0	0.00	10	20.98	21.05	-10	1,059	-0.94%
2023/07/13	1	21.75	4	21.83	21.40	-3	1,090	-0.28%
2023/07/10	4	21.83	15	22.10	21.75	-11	1,296	-0.85%
2023/07/07	0	0.00	3	22.73	22.60	-3	1,331	-0.23%
2023/07/06	1	23.20	0	0.00	23.10	1	1,363	0.07%
2023/07/05	1	23.40	0	0.00	23.20	1	1,410	0.07%
2023/07/04	6	23.45	0	0.00	23.35	6	1,407	0.43%
2023/06/30	3	23.65	0	0.00	23.45	3	1,395	0.22%
2023/06/28	0	0.00	1	23.55	23.30	-1	1,386	-0.07%
2023/06/27	0	0.00	1	23.70	23.20	-1	1,386	-0.07%
2023/06/26	0	0.00	1	23.70	23.55	-1	1,381	-0.07%
2023/06/21	0	0.00	2	24.05	24.10	-2	1,368	-0.15%
2023/06/19	1	24.55	0	0.00	24.55	1	1,357	0.07%
2023/06/16	2	25.80	4	24.33	25.80	-2	1,322	-0.15%
2023/06/15	2	24.90	0	0.00	24.95	2	1,265	0.16%
2023/06/14	2	23.48	0	0.00	23.50	2	1,209	0.17%
2023/06/12	1	22.90	1	22.80	22.75	0	1,203	0.00%
2023/06/09	2	23.23	1	23.25	23.30	1	1,193	0.08%
2023/06/08	1	23.10	0	0.00	23.15	1	1,189	0.08%
2023/06/07	1	24.00	3	23.77	24.30	-2	1,175	-0.17%
2023/06/06	2	23.35	1	24.00	23.25	1	1,157	0.09%
2023/06/05	2	24.28	0	0.00	24.15	2	1,162	0.17%
2023/06/01	3	24.02	1	24.00	23.85	2	1,148	0.17%
2023/05/31	1	24.20	0	0.00	24.20	1	1,135	0.09%
2023/05/24	2	23.20	1	23.25	23.20	1	1,084	0.09%
2023/05/22	0	0.00	2	22.30	22.85	-2	1,085	-0.18%
2023/05/18	0	0.00	1	23.00	22.90	-1	1,085	-0.09%
2023/05/15	0	0.00	18	22.03	22.05	-18	1,066	-1.69%
2023/05/12	0	0.00	10.1	22.00	22.20	-10.1	1,060	-0.95%
2023/05/11	6	21.80	0	0.00	21.60	6	1,057	0.57%
2023/05/10	0	0.00	0.1	22.70	22.50	-0.1	1,058	0.00%
2023/05/09	8	22.40	0.1	22.15	22.30	8	1,050	0.76%
2023/05/08	7	23.95	2	25.05	23.55	5	1,021	0.49%
2023/05/05	25.1	24.57	19	24.38	24.35	6.1	924	0.66%
2023/05/04	4	22.65	0	0.00	22.55	4	806	0.50%
2023/05/02	1	22.85	0	0.00	22.90	1	798	0.13%
2023/04/28	0	0.00	7	23.60	22.85	-7	774	-0.90%
2023/04/24	3	22.50	3	22.75	22.35	0	689	0.00%
2023/04/19	0	0.00	18	23.75	23.05	-18	666	-2.70%
2023/04/17	17	24.40	10	24.00	24.00	7	634	1.10%
2023/04/14	3	23.85	5	23.96	24.10	-2	604	-0.33%
2023/04/13	17	23.76	31	23.88	23.90	-14	555	-2.52%
2023/04/12	2	22.15	0	0.00	22.15	2	410	0.49%
2023/04/11	1.2	20.52	6	20.66	20.85	-4.8	354	-1.35%
2023/04/10	4	19.86	0	0.00	20.25	4	311	1.28%
2023/04/07	2	18.70	0	0.00	18.60	2	256	0.78%
2023/03/30	0	0.00	2	18.55	18.50	-2	251	-0.79%
2023/03/29	1	18.35	0	0.00	18.35	1	250	0.40%
2023/03/28	4	18.45	0	0.00	18.35	4	251	1.59%
2023/03/27	2	18.50	0	0.00	18.50	2	249	0.80%
2023/03/24	2	18.45	0	0.00	18.50	2	251	0.79%
2023/03/23	2	18.00	0	0.00	18.35	2	253	0.79%
2023/03/21	3	18.25	7	18.10	18.35	-4	261	-1.53%
2023/03/15	0	18.25	1	17.90	17.90	-1	293	-0.34%
2023/03/14	0	0.00	1	17.90	17.85	-1	300	-0.33%
2023/03/10	1	18.45	0	0.00	18.20	1	327	0.31%
2023/03/08	1	18.90	1	19.05	19.00	0	343	0.00%
2023/03/02	0.1	17.60	0	0.00	17.60	0.1	322	0.02%
2023/02/23	7	17.70	0	0.00	17.75	7	318	2.20%
2023/02/14	1	17.45	2	17.40	17.20	-1	317	-0.31%
2023/02/09	0	0.00	2	17.48	17.45	-2	331	-0.60%
2023/02/08	9	17.69	12	17.74	17.45	-3	333	-0.90%
2023/02/07	1	17.00	0	0.00	17.10	1	320	0.31%
2023/02/01	1	17.25	0	0.00	17.10	1	346	0.29%
2023/01/30	0	0.00	1	16.10	16.20	-1	353	-0.28%
2023/01/09	4	17.35	0	0.00	17.30	4	355	1.13%
2022/12/09	50	17.55	50	17.80	17.80	0	436	0.00%
2022/12/07	1	16.85	0	0.00	16.80	1	414	0.24%
2022/12/06	10	17.32	6	17.63	17.20	4	408	0.98%
2022/12/05	1	17.50	0	0.00	17.55	1	401	0.25%
2022/12/02	5	17.30	0	0.00	17.30	5	388	1.29%
2022/11/29	10	15.60	0	0.00	16.20	10	350	2.85%
2022/11/15	0	0.00	1	15.20	15.20	-1	340	-0.29%
2022/11/08	1	15.10	0	0.00	14.80	1	320	0.31%
2022/10/21	0	0.00	1	13.00	13.00	-1	267	-0.37%
2022/10/04	2	15.65	2	15.20	15.25	0	244	0.00%
2022/09/06	1	16.80	0	0.00	16.50	1	218	0.46%
2022/08/15	0.1	17.65	0	0.00	17.70	0.1	230	0.03%
2022/08/10	0	0.00	1	17.45	17.50	-1	231	-0.43%
2022/07/12	0.1	16.80	0	0.00	16.35	0.1	269	0.04%
2022/07/04	4	16.43	0	0.00	16.25	4	271	1.47%
2022/07/01	0.2	16.95	0	0.00	16.25	0.2	273	0.07%
2022/06/30	1	18.20	0	0.00	17.85	1	266	0.37%
2022/06/27	0.1	19.35	1	19.05	19.25	-0.9	274	-0.33%
2022/06/16	2	20.50	1	20.60	20.25	1	291	0.34%
2022/06/14	0	0.00	1	20.85	20.75	-1	296	-0.34%
2022/06/10	0	0.00	8	22.35	22.05	-8	306	-2.61%
2022/06/08	0	0.00	1	22.60	22.45	-1	309	-0.32%
2022/06/07	0	0.00	5	22.43	22.40	-5	311	-1.60%
2022/06/06	4	22.68	0	0.00	22.50	4	313	1.27%
2022/06/01	1	23.10	0	0.00	23.10	1	330	0.30%
2022/05/27	0	0.00	1	22.30	22.30	-1	344	-0.29%
2022/05/04	0	0.00	1	22.05	21.95	-1	487	-0.21%
2022/05/03	2	22.15	0	0.00	21.95	2	495	0.40%
2022/04/27	0	0.00	10	20.85	20.85	-10	527	-1.90%
2022/04/26	0	0.00	5	21.80	21.85	-5	532	-0.94%
2022/04/25	0.1	21.80	0	0.00	21.80	0.1	622	0.02%
2022/04/22	0.1	23.10	0	0.00	23.00	0.1	631	0.02%
2022/04/18	1	22.50	0	0.00	22.85	1	773	0.13%
2022/04/12	1	24.00	0	0.00	24.00	1	1,093	0.09%
2022/04/11	1.1	24.04	1	24.00	24.00	0.1	1,212	0.01%
2022/04/07	1	25.00	0	0.00	24.50	1	1,384	0.07%
2022/04/06	4	25.15	0	0.00	25.15	4	1,393	0.29%
2022/03/30	0	0.00	1	26.30	26.00	-1	1,459	-0.07%
2022/03/24	1	27.00	0	0.00	27.00	1	1,542	0.06%
2022/03/23	0	0.00	1	27.20	27.30	-1	1,584	-0.06%
2022/03/16	0	0.00	1	24.95	25.00	-1	1,988	-0.05%
2022/03/15	1	25.00	0	0.00	25.00	1	1,991	0.05%
2022/03/11	0	0.00	1	26.10	26.00	-1	2,111	-0.05%
2022/03/10	0	0.00	1	26.40	26.30	-1	2,147	-0.05%
2022/03/08	1	25.00	10	25.89	24.90	-9	2,271	-0.40%
2022/03/07	1.1	25.76	0	0.00	26.05	1.1	2,341	0.05%
2022/02/24	0.1	27.63	0	0.00	27.60	0.1	2,438	0.00%
2022/02/22	0	0.00	1	28.40	28.45	-1	2,482	-0.04%
2022/02/21	1	29.25	5	29.20	29.25	-4	2,486	-0.16%
2022/02/18	2	29.35	2	29.30	29.55	0	2,502	0.00%
2022/02/17	4	29.68	2	29.65	29.00	2	2,500	0.08%
2022/02/16	0	0.00	2	29.10	29.05	-2	2,464	-0.08%
2022/02/15	0	0.00	1	28.80	28.65	-1	2,458	-0.04%
2022/02/11	0	0.00	1	29.20	29.20	-1	2,451	-0.04%
2022/02/10	3	29.18	0	0.00	29.20	3	2,455	0.12%
2022/02/08	1	29.05	1	29.05	29.10	0	2,449	0.00%
2022/02/07	2	28.15	6	28.07	28.50	-4	2,458	-0.16%
2022/01/26	0	0.00	2	27.73	27.50	-2	2,472	-0.08%
2022/01/24	0	0.00	3.2	27.85	28.00	-3.2	2,485	-0.13%
2022/01/18	8	30.59	1	30.00	29.85	7	2,501	0.28%
2022/01/17	0	0.00	1	29.35	29.35	-1	2,413	-0.04%
2022/01/14	1	30.00	1	29.10	29.20	0	2,401	0.00%
2022/01/13	4	30.29	2	30.33	30.00	2	2,390	0.08%
2022/01/12	5	29.71	4	29.95	29.70	1	2,359	0.04%
2022/01/11	2	29.20	3.3	29.11	28.80	-1.3	2,310	-0.06%
2022/01/10	1	29.85	4.5	29.91	30.10	-3.5	2,272	-0.15%
2022/01/07	1	30.75	2	30.55	30.55	-1	2,254	-0.04%
2022/01/06	14	31.31	2	31.20	31.60	12	2,197	0.55%
2022/01/05	19	31.48	8	31.38	31.60	11	2,078	0.53%
2022/01/04	0	0.00	2	31.25	30.80	-2	1,959	-0.10%
2022/01/03	5	30.96	6	30.43	30.15	-1	1,846	-0.05%
2021/12/30	1	29.50	1	30.20	29.35	0	1,741	0.00%
2021/12/29	0	0.00	2	29.75	29.70	-2	1,691	-0.12%
2021/12/28	0	0.00	1	29.30	29.30	-1	1,690	-0.06%
2021/12/24	0	0.00	11	28.20	28.15	-11	1,674	-0.66%
2021/12/23	0	0.00	1	28.70	28.75	-1	1,666	-0.06%
2021/12/22	0	0.00	1	28.70	28.65	-1	1,672	-0.06%
2021/12/21	6	28.87	4	28.75	28.70	2	1,672	0.12%
2021/12/20	9	29.39	14	29.36	29.15	-5	1,659	-0.30%
2021/12/17	1	29.20	6	29.63	29.60	-5	1,611	-0.31%
2021/12/16	23	30.35	20	29.84	29.80	3	1,572	0.19%
2021/12/15	5	29.85	6	29.22	29.50	-1	1,368	-0.07%
2021/12/14	2	27.98	0	0.00	27.90	2	1,224	0.16%
2021/12/10	1	27.25	2	27.25	27.15	-1	1,176	-0.08%
2021/12/08	0	0.00	6	27.83	27.50	-6	1,176	-0.51%
2021/12/07	8	28.58	9	28.56	28.10	-1	1,156	-0.09%
2021/12/06	8	27.79	1	28.00	28.30	7	1,071	0.65%
2021/12/03	0	0.00	1	27.85	27.55	-1	1,054	-0.09%
2021/12/02	6	27.77	53	27.70	27.10	-47	1,050	-4.47%
2021/12/01	7	27.50	3	26.83	27.10	4	965	0.41%
2021/11/29	13	24.98	1	24.50	25.10	12	943	1.27%
2021/11/25	10	26.35	0	0.00	26.30	10	1,030	0.97%
2021/11/24	2	26.50	3	26.58	26.35	-1	1,040	-0.10%
2021/11/23	21	27.03	8	26.93	26.20	13	1,029	1.26%
2021/11/22	35	27.01	3	26.75	27.80	32	1,119	2.86%
2021/11/19	2	26.00	0	0.00	26.15	2	1,103	0.18%
2021/11/18	3	25.97	0	0.00	25.95	3	1,165	0.26%
2021/11/17	0	0.00	1	25.55	26.15	-1	1,297	-0.08%
2021/11/16	1	26.05	0	0.00	25.45	1	1,605	0.06%
2021/11/15	0	0.00	3	25.65	25.75	-3	1,617	-0.19%
2021/11/12	0	25.05	0	0.00	25.00	0	1,628	0.00%
2021/11/11	0	0.00	2	25.33	25.00	-2	1,653	-0.12%
2021/11/05	0	0.00	0.1	25.10	25.00	-0.1	1,732	-0.01%
2021/11/04	0.2	25.77	7	25.90	25.40	-6.8	1,759	-0.39%
2021/11/03	1	25.75	1	25.35	25.25	0	1,776	0.00%
2021/11/01	0	0.00	6	25.65	25.75	-6	1,826	-0.33%
2021/10/29	0	0.00	1	24.85	25.05	-1	1,842	-0.05%
2021/10/28	2	25.38	0	0.00	25.00	2	1,854	0.11%
2021/10/27	0	0.00	0.1	24.50	25.00	-0.1	1,880	0.00%
2021/10/21	1	23.95	0	0.00	23.80	1	2,279	0.04%
2021/10/15	0	0.00	0.5	23.90	23.80	-0.5	3,105	-0.02%
2021/10/13	2	23.28	0	0.00	22.80	2	3,162	0.06%
2021/10/08	0	0.00	1	24.40	23.95	-1	3,212	-0.03%
2021/10/05	1	22.00	0	0.00	23.60	1	3,559	0.03%
2021/10/04	2.5	22.91	91	22.84	22.55	-88.5	3,670	-2.41%
2021/10/01	1	24.00	5	24.85	23.90	-4	3,759	-0.11%
2021/09/30	0	0.00	25	24.74	25.15	-25	4,124	-0.61%
2021/09/29	1	25.00	0	0.00	24.60	1	4,239	0.02%
2021/09/28	1	25.60	0	0.00	25.55	1	4,283	0.02%
2021/09/27	4	26.60	0	0.00	26.45	4	4,319	0.09%
2021/09/17	0.1	27.15	0	0.00	27.15	0.1	5,145	0.00%
2021/09/16	1	26.50	0	0.00	26.65	1	5,153	0.02%
2021/09/15	2	26.85	0	0.00	26.65	2	5,164	0.04%
2021/09/14	1	27.10	1	27.25	27.00	0	5,172	0.00%
2021/09/13	1	27.30	0	0.00	27.40	1	5,184	0.02%
2021/09/10	1	27.45	0	0.00	27.40	1	5,225	0.02%
2021/09/09	1	27.30	11	27.23	27.60	-10	5,250	-0.19%
2021/09/08	1	26.70	2	26.70	26.70	-1	5,291	-0.02%
2021/09/07	1	27.80	4	27.55	27.55	-3	5,345	-0.06%
2021/09/06	0	0.00	1	28.20	27.80	-1	5,437	-0.02%
2021/09/03	1	28.80	1	28.80	28.95	0	5,429	0.00%
2021/09/02	0	0.00	8	29.69	28.65	-8	5,414	-0.15%
2021/09/01	4	29.30	7	29.44	29.50	-3	5,372	-0.06%
2021/08/31	7	29.63	0	0.00	29.50	7	5,349	0.13%
2021/08/30	2	28.78	0	0.00	28.50	2	5,271	0.04%
2021/08/27	2	29.00	0	0.00	28.90	2	5,254	0.04%
2021/08/26	9	29.73	9	29.50	29.60	0	5,223	0.00%
2021/08/25	2	28.40	1	28.30	28.30	1	5,125	0.02%
2021/08/24	6	28.70	2	28.30	28.30	4	5,105	0.08%
2021/08/23	19	27.38	29	27.28	29.35	-10	5,066	-0.20%
2021/08/20	25	26.55	12	26.86	26.85	13	4,939	0.26%
2021/08/18	0	0.00	2	24.10	26.05	-2	4,620	-0.04%
2021/08/17	3	24.97	4.3	25.42	24.75	-1.3	4,635	-0.03%
2021/08/16	6.3	26.08	2	26.33	25.95	4.3	4,624	0.09%
2021/08/13	12	27.77	3	27.28	26.90	9	4,617	0.19%
2021/08/12	0	0.00	1	28.40	28.35	-1	4,612	-0.02%
2021/08/11	15	28.21	4	28.39	28.10	11	4,619	0.24%
2021/08/10	6	29.03	0	0.00	28.80	6	4,625	0.13%
2021/08/09	12	30.01	0	0.00	29.85	12	4,625	0.26%
2021/08/06	3	31.30	1	30.75	30.85	2	4,657	0.04%
2021/08/05	3	30.53	0	0.00	30.50	3	4,652	0.06%
2021/08/04	0	0.00	0.2	29.90	30.05	-0.2	4,713	0.00%
2021/08/03	2	30.63	3	30.20	29.90	-1	4,758	-0.02%
2021/08/02	5	29.80	2	29.70	29.80	3	4,755	0.06%
2021/07/30	19.2	30.62	11	30.35	30.10	8.2	4,762	0.17%
2021/07/29	16	30.52	4	30.65	30.70	12	4,761	0.25%
2021/07/28	17	30.32	9	30.34	30.30	8	4,754	0.17%
2021/07/27	28.3	35.37	36	34.06	32.80	-7.8	4,728	-0.16%
2021/07/26	18	33.95	24.3	34.53	36.10	-6.3	4,616	-0.14%
2021/07/23	23	33.04	4	32.75	32.90	19	4,673	0.41%
2021/07/22	26.3	33.65	15	33.45	32.70	11.3	4,646	0.24%
2021/07/21	5	32.85	0	0.00	32.75	5	4,401	0.11%
2021/07/20	2	30.65	4	30.74	30.50	-2	4,301	-0.05%
2021/07/19	1	31.15	8	31.31	31.45	-7	4,328	-0.16%
2021/07/16	0	0.00	2	31.80	31.20	-2	4,467	-0.04%
2021/07/15	2	30.70	0	0.00	30.80	2	4,522	0.04%
2021/07/14	0	0.00	0	30.90	30.30	0	4,629	0.00%
2021/07/13	4	32.91	11	33.08	31.95	-7	4,692	-0.15%
2021/07/12	10	33.01	10	33.22	33.10	0	4,647	0.00%
2021/07/09	15	32.04	18	32.61	32.75	-3	4,531	-0.07%
2021/07/08	17	32.90	18	32.58	32.30	-1	4,599	-0.02%
2021/07/07	24	33.27	10.3	33.17	32.70	13.7	4,717	0.29%
2021/07/06	3	30.85	2	30.30	32.25	1	4,541	0.02%
2021/07/05	4	30.34	0	0.00	29.75	4	4,776	0.08%
2021/07/02	7	29.69	8	29.78	29.25	-1	5,060	-0.02%
2021/07/01	30	31.76	11	30.27	29.70	19	5,316	0.36%
2021/06/30	28	31.15	30	30.99	32.25	-2	5,191	-0.04%
2021/06/29	13	29.06	19	29.35	29.35	-6	4,807	-0.12%
2021/06/28	9	26.35	1	26.85	26.70	8	4,649	0.17%
2021/06/25	4	25.96	1	26.10	25.80	3	4,651	0.06%
2021/06/24	0	0.00	2	25.85	25.85	-2	4,665	-0.04%
2021/06/23	2	25.60	0	0.00	25.55	2	4,720	0.04%
2021/06/22	1	25.20	3	25.30	25.15	-2	4,735	-0.04%
2021/06/21	2	25.55	2	25.80	25.30	0	4,753	0.00%
2021/06/18	6	26.88	5	27.33	27.00	1	4,924	0.02%
2021/06/17	11	26.78	7	26.84	27.50	4	5,214	0.08%
2021/06/15	10	27.81	1	27.35	27.80	9	5,129	0.18%
2021/06/09	2	26.10	0	0.00	25.75	2	5,145	0.04%
2021/06/08	0	0.00	1	25.85	25.85	-1	5,163	-0.02%
2021/06/07	2	25.28	11	25.15	25.75	-9	5,229	-0.17%
2021/06/04	0	0.00	2	26.30	26.20	-2	5,229	-0.04%
2021/06/03	0	0.00	8	26.36	26.40	-8	5,246	-0.15%
2021/06/02	1	26.85	0	0.00	26.15	1	5,270	0.02%
2021/06/01	3	26.80	5	26.75	26.80	-2	5,325	-0.04%
2021/05/28	0	0.00	1	26.40	26.30	-1	5,412	-0.02%
2021/05/27	0	0.00	4	25.80	25.90	-4	5,419	-0.07%
2021/05/26	4	26.10	0	0.00	26.10	4	5,431	0.07%
2021/05/25	1	26.35	2	25.80	25.70	-1	5,471	-0.02%
2021/05/21	3	24.28	2	23.80	24.00	1	5,637	0.02%
2021/05/18	1	23.00	0	0.00	24.20	1	5,835	0.02%
2021/05/17	1	23.50	2	22.30	22.25	-1	5,881	-0.02%
2021/05/14	0	0.00	1	25.45	24.70	-1	5,865	-0.02%
2021/05/13	11	24.60	5	24.68	24.65	6	5,826	0.10%
2021/05/12	2	26.03	5	25.50	24.40	-3	5,798	-0.05%
2021/05/11	5	27.55	5	28.55	27.00	0	5,732	0.00%
2021/05/10	0	0.00	10	30.20	29.95	-10	5,692	-0.18%
2021/05/07	2	30.68	0	0.00	30.55	2	5,705	0.04%
2021/05/06	1	29.40	0	0.00	29.60	1	5,670	0.02%
2021/05/05	4	30.38	4	29.25	29.40	0	5,672	0.00%
2021/05/04	13	29.83	6	29.44	29.50	7	5,691	0.12%
2021/05/03	7.3	32.79	5	32.35	31.85	2.3	5,740	0.04%
2021/04/29	24	36.07	18	35.52	34.60	6	5,698	0.11%
2021/04/28	4	34.03	8	34.29	34.45	-4	5,413	-0.07%
2021/04/27	1	33.50	1	33.80	33.60	0	5,419	0.00%
2021/04/26	4	33.28	24	33.63	34.15	-20	5,582	-0.36%
2021/04/23	15	32.74	14	33.36	33.30	1	5,565	0.02%
2021/04/22	27	34.46	10	34.17	32.00	17	5,604	0.30%
2021/04/21	8	34.01	2.2	34.26	34.95	5.8	5,600	0.10%
2021/04/20	0	0.00	9.4	34.52	34.05	-9.4	5,842	-0.16%
2021/04/19	3	33.60	4	33.96	33.50	-1	5,816	-0.02%
2021/04/16	22	32.68	3	32.92	32.90	19	5,897	0.32%
2021/04/15	7	32.45	0	0.00	32.60	7	6,263	0.11%
2021/04/14	4	32.96	1	30.55	32.75	3	6,238	0.05%
2021/04/13	2	33.58	6	34.20	33.00	-4	6,173	-0.06%
2021/04/12	10	33.92	5	33.73	33.10	5	6,227	0.08%
2021/04/09	23.6	31.87	34	32.46	32.00	-10.4	6,076	-0.17%
2021/04/08	28	30.89	30	30.93	31.70	-2	5,800	-0.03%
2021/04/07	16	28.13	17	28.69	28.85	-1	5,687	-0.02%
2021/04/06	8	26.78	1	26.50	26.80	7	5,731	0.12%
2021/03/30	2	26.20	3	26.07	26.00	-1	6,172	-0.02%
2021/03/29	2	26.03	0	0.00	26.00	2	6,172	0.03%
2021/03/26	0	0.00	4	26.34	26.25	-4	6,175	-0.06%
2021/03/25	1	26.00	0	0.00	26.00	1	6,135	0.02%
2021/03/23	10	27.50	11	26.70	26.45	-1	6,165	-0.02%
2021/03/22	35	27.13	32	27.58	28.65	3	5,975	0.05%
2021/03/19	1	26.10	0	0.00	26.05	1	5,714	0.02%
2021/03/17	2	26.00	0	0.00	26.10	2	5,802	0.03%
2021/03/15	1	26.00	0	0.00	26.00	1	5,977	0.02%
2021/03/09	1	24.70	1	25.10	25.05	0	6,218	0.00%
2021/03/08	13	25.43	5	25.17	25.25	8	6,231	0.13%
2021/03/04	2	26.35	1	26.55	25.65	1	6,249	0.02%
2021/03/03	0	0.00	2	25.20	26.35	-2	6,270	-0.03%
2021/03/02	1	25.70	0	0.00	25.30	1	6,389	0.02%
2021/02/26	2	25.75	0	0.00	25.85	2	6,879	0.03%
2021/02/25	3	26.08	3	26.05	25.95	0	7,034	0.00%
2021/02/24	6	26.93	2	27.08	26.50	4	7,103	0.06%
2021/02/23	2	26.40	3	26.40	26.30	-1	7,102	-0.01%
2021/02/22	8	26.83	2	26.75	26.45	6	7,100	0.08%
2021/02/19	3	26.07	11	25.85	26.00	-8	7,016	-0.11%
2021/02/18	12	25.60	11	25.77	25.90	1	6,987	0.01%
2021/02/17	1	24.80	2	25.63	25.60	-1	6,908	-0.01%
2021/02/03	0	0.00	3	24.13	24.00	-3	7,027	-0.04%
2021/02/02	2	24.30	1	24.20	24.05	1	7,107	0.01%
2021/02/01	2	23.50	0	0.00	23.50	2	7,186	0.03%
2021/01/29	0	0.00	1	24.95	23.50	-1	7,266	-0.01%
2021/01/28	0	0.00	4	24.44	24.50	-4	7,265	-0.06%
2021/01/26	3	25.22	3	25.32	25.00	0	7,601	0.00%
2021/01/25	6	25.93	2	25.90	25.70	4	7,556	0.05%
2021/01/22	1	24.55	1	24.90	25.00	0	7,476	0.00%
2021/01/21	0	0.00	5	25.00	25.05	-5	7,460	-0.07%
2021/01/20	2	25.58	4	24.89	24.90	-2	7,464	-0.03%
2021/01/19	31	27.14	10	26.82	26.10	21	7,408	0.28%
2021/01/18	1	25.50	11	25.50	25.45	-10	7,281	-0.14%
2021/01/15	3	26.10	5	25.98	26.05	-2	7,267	-0.03%
2021/01/14	0	0.00	23	25.92	26.40	-23	7,215	-0.32%
2021/01/13	36	26.39	24	25.91	25.60	12	7,113	0.17%
2021/01/12	9	25.08	8	25.11	25.25	1	6,845	0.01%
2021/01/11	21	26.09	6	25.72	25.65	15	6,838	0.22%
2021/01/08	22	25.73	11	25.68	26.65	11	6,764	0.16%
2021/01/07	0	0.00	5	23.85	24.25	-5	6,493	-0.08%
2021/01/06	10	24.11	8	23.61	23.70	2	7,239	0.03%
2021/01/05	21	25.17	19	25.28	25.00	2	7,457	0.03%
2021/01/04	1	24.20	3	23.80	24.00	-2	7,256	-0.03%
2020/12/31	1	23.45	0	0.00	23.70	1	7,283	0.01%
2020/12/30	8	24.54	1	24.50	24.55	7	7,218	0.10%
2020/12/29	1	24.20	21	24.77	23.50	-20	7,028	-0.28%
2020/12/28	1	22.50	12	22.48	22.60	-11	6,729	-0.16%
2020/12/25	15	22.69	3	23.57	22.30	12	6,908	0.17%
2020/12/24	0	0.00	10	22.95	23.35	-10	6,631	-0.15%
2020/12/22	0	0.00	4	21.70	20.70	-4	6,451	-0.06%
2020/12/21	7	21.54	0	0.00	21.50	7	6,434	0.11%
2020/12/18	10	22.45	1	21.85	21.80	9	6,426	0.14%
2020/12/17	10	22.13	0	0.00	22.15	10	6,450	0.16%
2020/12/15	0	0.00	1	22.15	21.50	-1	6,432	-0.02%
2020/12/14	2	22.60	0	0.00	22.55	2	6,372	0.03%
2020/12/10	0	0.00	1	22.55	22.30	-1	6,243	-0.02%
2020/12/09	0	0.00	1	22.85	22.75	-1	6,177	-0.02%
2020/12/07	5	22.70	1	21.85	22.40	4	5,928	0.07%
2020/12/04	22	22.59	1	21.95	22.55	21	5,851	0.36%
2020/12/03	0	0.00	6	22.48	22.00	-6	5,739	-0.10%
2020/11/30	2	21.65	0	0.00	21.80	2	5,541	0.04%
2020/11/27	7	22.39	6	22.10	22.25	1	5,477	0.02%
2020/11/26	2	22.20	6.1	22.48	22.50	-4.1	5,370	-0.08%
2020/11/25	33	24.13	16	22.50	22.10	17	5,215	0.33%
2020/11/24	1	22.57	0	0.00	23.35	1	4,704	0.02%
2020/11/23	10	20.81	19	21.07	21.25	-9	4,534	-0.20%
2020/11/20	5	20.25	5	20.35	20.10	0	4,410	0.00%
2020/11/19	1	19.55	5	19.80	19.35	-4	4,256	-0.09%
2020/11/18	0	0.00	3	19.15	19.30	-3	4,199	-0.07%
2020/11/17	0	0.00	1	18.85	18.70	-1	4,173	-0.02%
2020/11/16	0	0.00	3	18.95	18.95	-3	4,179	-0.07%
2020/11/12	2	18.80	0	0.00	18.60	2	4,142	0.05%
2020/11/11	7	20.22	1	20.30	20.10	6	4,039	0.15%
2020/11/10	4	20.41	1	20.25	20.00	3	3,978	0.08%
2020/11/09	0	0.00	2	20.15	20.15	-2	3,899	-0.05%
2020/11/06	0	0.00	5	20.20	19.70	-5	3,845	-0.13%
2020/11/04	1	19.60	1	19.80	19.55	0	3,770	0.00%
2020/11/03	12	19.80	11	19.93	19.60	1	3,636	0.03%
2020/11/02	0	0.00	2	18.40	18.25	-2	3,382	-0.06%
2020/10/30	1	18.80	1	19.20	18.50	0	3,380	0.00%
2020/10/29	1	18.20	0	0.00	18.90	1	3,321	0.03%
2020/10/26	2	19.10	2	19.25	19.40	0	3,224	0.00%
2020/10/22	1	18.90	1	18.65	18.85	0	3,131	0.00%
2020/10/21	2	19.25	2	19.50	19.25	0	3,089	0.00%
2020/10/20	0	0.00	1	19.90	19.60	-1	3,041	-0.03%
2020/10/19	3	19.63	33	19.75	19.70	-30	2,988	-1.00%
2020/10/16	1	20.25	3	20.23	19.45	-2	2,904	-0.07%
2020/10/15	29	20.43	22	20.06	19.70	7	2,782	0.25%
2020/10/14	46	20.03	47	20.04	20.30	-1	2,646	-0.04%
2020/10/13	22	18.84	14	18.77	19.35	8	1,860	0.43%
2020/10/12	2	17.65	0	0.00	17.60	2	1,522	0.13%
2020/10/08	0	0.00	1	17.75	17.30	-1	1,454	-0.07%
2020/10/06	0	0.00	5	17.40	17.40	-5	1,447	-0.35%
2020/09/30	10	17.46	4	17.40	17.50	6	1,399	0.43%
2020/09/25	1	15.40	0	0.00	15.10	1	1,192	0.08%
2020/09/24	0	0.00	1	16.10	15.70	-1	1,195	-0.08%
2020/09/23	17	16.38	0	0.00	16.30	17	1,194	1.42%
2020/09/22	2	16.95	17	17.00	16.75	-15	1,191	-1.26%
2020/09/11	0	0.00	1	16.10	16.10	-1	1,332	-0.08%
2020/09/10	1	16.25	0	0.00	16.15	1	1,350	0.07%
2020/09/01	0	0.00	6	16.05	16.00	-6	1,834	-0.33%
2020/08/31	0	0.00	1	16.05	15.90	-1	1,957	-0.05%
2020/08/26	0	0.00	2	16.20	16.15	-2	2,145	-0.09%
2020/08/19	0	0.00	2	16.60	16.55	-2	2,307	-0.09%
2020/08/12	1	17.00	1	17.10	17.10	0	2,345	0.00%
2020/08/10	2	17.15	0	0.00	16.85	2	2,326	0.09%
2020/07/31	2	15.80	0	0.00	15.95	2	2,525	0.08%
2020/07/28	0	0.00	1	16.20	15.40	-1	3,171	-0.03%
2020/07/27	1	16.05	0	0.00	16.00	1	3,241	0.03%
2020/07/17	0	0.00	15	16.40	16.15	-15	3,368	-0.45%
2020/07/14	0	0.00	5	17.00	17.00	-5	3,476	-0.14%
2020/07/13	0	0.00	1	17.25	17.25	-1	3,487	-0.03%
2020/07/10	0	0.00	1	17.15	16.95	-1	3,482	-0.03%
2020/07/08	15	17.63	1	17.40	17.50	14	3,475	0.40%
2020/07/06	5	17.40	0	0.00	17.65	5	3,497	0.14%
2020/07/03	3	16.90	0	0.00	16.85	3	3,493	0.09%
2020/06/18	1	17.35	0	0.00	17.25	1	3,348	0.03%
2020/06/16	0	0.00	4	17.70	17.40	-4	3,305	-0.12%
2020/06/15	1	17.20	0	0.00	17.00	1	3,282	0.03%
2020/06/10	0	0.00	1	18.90	18.75	-1	3,210	-0.03%
2020/06/09	0	0.00	1	18.10	18.10	-1	2,978	-0.03%
2020/06/05	3	18.12	6	18.03	18.05	-3	2,944	-0.10%
2020/06/04	0	0.00	3	17.87	18.00	-3	2,835	-0.11%
2020/06/03	0	0.00	12	17.61	17.30	-12	2,769	-0.43%
2020/05/29	1	16.90	12	16.99	16.85	-11	2,644	-0.42%
2020/05/27	3	17.53	0	0.00	17.40	3	2,619	0.11%
2020/05/26	3	17.45	5	17.35	17.50	-2	2,609	-0.08%
2020/05/21	3	17.40	0	0.00	17.45	3	2,557	0.12%
2020/05/20	12	17.09	0	0.00	17.05	12	2,554	0.47%
2020/05/19	0	0.00	2	17.00	16.95	-2	2,547	-0.08%
2020/05/18	2	16.83	1	17.10	16.60	1	2,538	0.04%
2020/05/15	0	0.00	1	17.25	17.05	-1	2,591	-0.04%
2020/05/14	1	18.05	2	18.20	17.25	-1	2,571	-0.04%
2020/05/13	1	17.85	1	17.45	17.55	0	2,547	0.00%
2020/05/08	3	17.90	3	18.55	17.70	0	2,590	0.00%
2020/05/07	4	18.16	6	18.20	18.30	-2	2,557	-0.08%
2020/05/06	4	18.00	8	18.35	18.05	-4	2,515	-0.16%
2020/05/05	29	18.81	16	18.68	18.40	13	2,413	0.54%
2020/05/04	15	17.73	0	0.00	18.15	15	2,170	0.69%
2020/04/30	0	0.00	1	15.85	16.50	-1	1,921	-0.05%
2020/04/28	1	14.85	0	0.00	15.10	1	1,865	0.05%
2020/04/27	0	0.00	1	15.10	14.95	-1	1,824	-0.05%
2020/04/24	0	0.00	1	15.00	14.70	-1	1,809	-0.06%
2020/04/23	3	15.10	2	14.80	14.80	1	1,803	0.06%
2020/04/21	3	14.23	0	0.00	14.10	3	1,796	0.17%
2020/04/20	0	0.00	1	14.65	14.75	-1	1,741	-0.06%
2020/04/17	1	14.55	0	0.00	14.20	1	1,746	0.06%
2020/04/16	0	0.00	1	14.45	14.55	-1	1,751	-0.06%
2020/04/15	0	0.00	1	14.80	14.30	-1	1,748	-0.06%
2020/04/13	1	13.65	1	13.55	13.50	0	1,849	0.00%
2020/04/10	1	13.90	0	0.00	13.85	1	1,898	0.05%
2020/04/09	1	14.20	4	13.61	13.45	-3	2,076	-0.14%
2020/04/08	4	13.41	2	13.28	13.75	2	2,069	0.10%
2020/04/07	2	12.55	0	0.00	12.55	2	2,086	0.10%
2020/04/06	0	0.00	1	11.25	11.45	-1	2,103	-0.05%
2020/03/27	10	11.13	0	0.00	10.75	10	2,584	0.39%
2020/03/26	1	10.90	0	0.00	10.90	1	2,756	0.04%
2020/03/18	1	11.40	1	11.30	10.80	0	3,074	0.00%
2020/02/27	0	0.00	6	16.23	15.95	-6	3,220	-0.19%
2020/02/26	0	0.00	5	16.44	16.35	-5	3,203	-0.16%
2020/02/24	0	0.00	6	16.83	17.05	-6	3,149	-0.19%
2020/02/21	2	16.98	0	0.00	17.00	2	3,124	0.06%
2020/02/20	1	17.00	0	0.00	16.90	1	3,107	0.03%
2020/02/18	3	17.28	0	0.00	16.95	3	3,074	0.10%
2020/02/17	2	16.98	10	16.80	16.80	-8	3,006	-0.27%
2020/02/14	21	16.96	4	17.05	16.95	17	3,006	0.57%
2020/02/13	0	0.00	3	16.67	16.60	-3	2,960	-0.10%
2020/02/12	3	16.87	0	0.00	16.80	3	2,933	0.10%
2020/02/05	0	0.00	1	15.45	15.40	-1	2,767	-0.04%
2020/01/15	0	0.00	1	17.55	17.30	-1	2,648	-0.04%
2020/01/07	0	0.00	10	17.15	17.00	-10	2,454	-0.41%
2020/01/06	10	18.10	2	18.00	17.70	8	2,390	0.33%
2020/01/03	3	18.10	8	17.76	17.70	-5	2,331	-0.21%
2019/12/31	1	17.75	0	0.00	17.35	1	2,213	0.05%
2019/12/30	0	0.00	1	17.90	17.85	-1	2,146	-0.05%
2019/12/27	3	17.63	2	17.63	17.35	1	2,095	0.05%
2019/12/26	16	17.34	22	17.78	17.70	-6	2,024	-0.30%
2019/12/25	2	16.70	0	0.00	16.90	2	1,955	0.10%
2019/12/24	2	16.65	0	0.00	16.45	2	1,930	0.10%
2019/12/23	16	16.83	10	16.25	16.25	6	1,878	0.32%
2019/12/20	94	16.99	103	17.27	17.30	-9	1,707	-0.53%	大賣/
2019/12/19	4	15.68	1	15.75	15.75	3	1,415	0.21%
2019/12/09	0	0.00	9	15.65	15.55	-9	1,388	-0.65%
2019/12/04	11	15.30	2	15.33	14.90	9	1,372	0.66%
2019/12/03	0	0.00	1	15.00	15.15	-1	1,287	-0.08%
2019/10/31	1	14.85	0	0.00	14.85	1	1,418	0.07%
2019/10/29	2	15.10	2	14.95	14.80	0	1,421	0.00%
2019/10/04	0	0.00	6	14.86	14.90	-6	1,357	-0.44%
2019/10/01	2	15.50	10	15.75	15.55	-8	1,499	-0.53%
2019/09/27	0	0.00	1	15.15	15.15	-1	1,370	-0.07%
2019/09/26	16	14.85	0	0.00	14.70	16	1,333	1.20%
2019/09/16	0	0.00	3	14.80	14.90	-3	1,202	-0.25%
2019/09/06	3	14.80	1	14.90	14.80	2	1,208	0.17%
2019/09/04	1	14.75	1	14.45	14.40	0	1,140	0.00%
2019/08/15	1	12.70	2	13.10	13.00	-1	977	-0.10%
2019/08/02	1	13.90	0	0.00	13.85	1	1,044	0.10%
2019/07/30	2	14.95	1	15.00	14.65	1	1,042	0.10%
2019/07/26	1	14.80	1	14.80	14.65	0	994	0.00%
2019/07/25	0	0.00	1	14.25	14.55	-1	950	-0.11%
2019/07/24	1	14.05	1	14.25	14.10	0	925	0.00%
2019/07/18	1	14.10	0	0.00	14.10	1	940	0.11%
2019/07/16	1	14.10	1	14.25	14.10	0	956	0.00%
2019/07/11	0	0.00	3	14.15	14.10	-3	1,006	-0.30%
2019/07/09	1	14.15	2	14.30	14.15	-1	1,017	-0.10%
2019/07/08	0	0.00	2	15.03	14.75	-2	1,027	-0.19%
2019/07/05	7	15.70	0	0.00	15.25	7	1,035	0.68%
2019/06/19	0	0.00	3	13.25	13.35	-3	934	-0.32%
2019/06/18	1	13.10	0	0.00	13.10	1	937	0.11%
2019/06/13	2	13.10	2	13.05	13.10	0	935	0.00%
2019/05/31	2	13.15	0	0.00	13.20	2	971	0.21%
2019/05/13	1	13.80	0	0.00	13.80	1	1,443	0.07%
2019/05/09	4	15.00	2	14.50	14.30	2	1,447	0.14%
2019/04/30	1	15.80	0	0.00	15.90	1	1,769	0.06%
2019/04/29	1	15.95	0	0.00	15.85	1	1,827	0.05%
2019/04/26	0	0.00	1	16.60	16.55	-1	1,821	-0.05%
2019/04/19	0	0.00	1	17.70	17.65	-1	1,808	-0.06%
2019/04/15	2	18.15	1	18.00	18.00	1	1,792	0.06%
2019/04/09	5	17.94	10	17.64	17.85	-5	1,732	-0.29%
2019/04/08	5	17.50	0	0.00	17.35	5	1,716	0.29%
2019/03/27	1	17.00	0	0.00	17.05	1	1,781	0.06%
2019/03/25	1	17.00	0	0.00	17.10	1	1,834	0.05%
2019/03/20	0	0.00	1	17.55	17.35	-1	1,898	-0.05%
2019/02/19	0	0.00	10	18.25	18.40	-10	3,346	-0.30%
2019/02/15	5	18.40	0	0.00	18.10	5	3,342	0.15%
2019/02/13	10	18.30	5	19.65	19.65	5	3,288	0.15%
2019/02/12	0	0.00	1	17.40	17.90	-1	3,162	-0.03%
2019/01/29	1	16.70	0	0.00	16.75	1	3,224	0.03%
2019/01/24	0	0.00	3	17.37	17.10	-3	3,337	-0.09%
2019/01/23	3	17.40	13	16.94	17.30	-10	3,385	-0.30%
2019/01/22	2	17.25	7	17.17	17.05	-5	3,328	-0.15%
2019/01/21	10	17.20	0	0.00	17.40	10	3,215	0.31%
2019/01/18	0	0.00	1	15.75	15.85	-1	3,187	-0.03%
2019/01/17	2	16.05	2	15.90	15.70	0	3,222	0.00%
2019/01/16	2	15.80	0	0.00	15.85	2	3,247	0.06%
2019/01/14	2	15.75	0	0.00	15.60	2	3,271	0.06%
2019/01/09	16	16.47	0	0.00	16.00	16	3,342	0.48%
2018/12/25	1	16.70	0	0.00	16.70	1	3,504	0.03%
2018/12/24	0	0.00	1	17.25	17.10	-1	3,512	-0.03%
2018/12/20	0	0.00	3	16.55	16.50	-3	3,496	-0.09%
2018/12/07	0	0.00	2	20.00	19.65	-2	3,283	-0.06%
2018/12/06	2	19.15	24	19.59	19.15	-22	3,245	-0.68%
2018/12/05	22	21.86	13	21.03	21.05	9	3,121	0.29%
2018/12/04	16	21.29	10	21.75	21.30	6	2,840	0.21%
2018/11/23	0	0.00	1	15.75	15.80	-1	2,414	-0.04%
2018/11/21	0	0.00	1	16.25	16.30	-1	2,444	-0.04%
2018/11/20	5	16.86	0	0.00	16.05	5	2,497	0.20%
2018/11/19	4	16.30	4	16.18	16.70	0	2,381	0.00%
2018/11/09	0	0.00	1	16.15	16.25	-1	2,380	-0.04%
2018/11/08	2	16.20	1	15.55	15.65	1	2,402	0.04%
2018/11/07	1	15.05	0	0.00	15.95	1	2,430	0.04%
2018/11/05	1	15.35	2	15.60	15.90	-1	2,464	-0.04%
2018/11/02	44	16.51	43	15.71	15.80	1	2,464	0.04%
2018/10/30	2	13.20	0	0.00	13.35	2	2,362	0.08%
2018/10/24	3	15.00	0	0.00	14.70	3	2,582	0.12%
2018/10/19	1	15.90	0	0.00	15.90	1	2,987	0.03%
2018/10/18	1	16.50	0	0.00	16.50	1	3,008	0.03%
2018/10/17	2	17.30	2	17.45	16.50	0	3,024	0.00%
2018/10/12	0	0.00	1	16.35	16.00	-1	3,084	-0.03%
2018/10/05	4	19.54	0	0.00	19.50	4	3,412	0.12%
2018/10/03	2	22.80	1	23.20	22.35	1	3,737	0.03%
2018/10/02	1	23.15	0	0.00	23.15	1	3,859	0.03%
2018/10/01	2	22.25	2	22.30	22.70	0	3,918	0.00%
2018/09/21	0	0.00	1	23.55	23.50	-1	5,107	-0.02%
2018/09/20	1	23.65	3	23.98	23.30	-2	5,391	-0.04%
2018/09/18	1	24.20	0	0.00	24.05	1	6,066	0.02%
2018/09/13	0	0.00	1	24.45	24.05	-1	7,646	-0.01%
2018/09/12	1	24.90	1	24.45	24.10	0	7,664	0.00%
2018/09/10	0	0.00	1	26.50	25.75	-1	7,694	-0.01%
2018/09/07	37	26.75	3	27.67	26.65	34	7,705	0.44%
2018/08/31	0	0.00	4	29.30	29.80	-4	7,786	-0.05%
2018/08/30	2	29.60	11	29.64	29.50	-9	7,869	-0.11%
2018/08/29	4	30.08	7	29.99	30.00	-3	8,082	-0.04%
2018/08/28	4	29.83	2	29.35	29.25	2	8,310	0.02%
2018/08/27	9	29.98	3	30.02	29.65	6	8,496	0.07%
2018/08/23	2	28.10	1	27.70	27.80	1	9,190	0.01%
2018/08/21	1	29.10	0	0.00	29.15	1	9,418	0.01%
2018/08/17	4	29.26	4	29.63	28.20	0	9,829	0.00%
2018/08/16	13	29.15	15	29.42	29.25	-2	9,808	-0.02%
2018/08/15	30	28.75	7	29.14	28.80	23	9,761	0.24%
2018/08/14	35	29.00	12	28.90	29.95	23	9,805	0.23%
2018/08/13	16	28.24	68	29.14	27.50	-52	9,740	-0.53%
2018/08/10	1	30.20	0	0.00	30.25	1	9,668	0.01%
2018/08/09	10	31.09	5	31.65	31.40	5	9,650	0.05%
2018/08/08	0	0.00	2	32.65	31.30	-2	9,642	-0.02%
2018/08/07	6	32.13	0	0.00	32.80	6	9,638	0.06%
2018/08/03	11	31.88	14	31.08	31.80	-3	9,777	-0.03%
2018/08/02	0	0.00	10	33.20	31.90	-10	10,115	-0.10%
2018/08/01	1	34.60	0	0.00	34.20	1	10,168	0.01%
2018/07/31	5	34.81	133	35.30	34.75	-128	10,144	-1.26%	大賣/鉅額交易
2018/07/30	2	35.30	16	35.30	34.50	-14	10,077	-0.14%
2018/07/27	133	35.08	0	0.00	36.95	133	9,890	1.34%	大買/鉅額交易
2018/07/26	0	0.00	4	33.88	33.75	-4	9,708	-0.04%
2018/07/25	0	0.00	10	33.90	33.55	-10	9,758	-0.10%
2018/07/24	6	34.49	4	34.11	34.15	2	9,810	0.02%
2018/07/23	2	33.08	0	0.00	34.00	2	9,910	0.02%
2018/07/20	38	34.75	285	34.03	32.50	-247	9,854	-2.51%	大賣/鉅額交易
2018/07/19	25	35.53	28	35.99	35.85	-3	9,808	-0.03%
2018/07/18	116	35.39	105	34.95	35.00	11	9,808	0.11%	大買/大賣/
2018/07/17	7	36.67	3	36.90	36.20	4	9,869	0.04%
2018/07/16	0	0.00	6	37.73	37.80	-6	9,833	-0.06%
2018/07/13	131	38.80	162	39.08	38.40	-31	9,873	-0.31%	大買/大賣/
2018/07/12	283	35.46	2	36.05	37.50	281	9,680	2.90%	大買/鉅額交易
2018/07/11	0	0.00	1	34.55	34.10	-1	9,538	-0.01%
2018/07/10	5	36.94	3	36.33	36.80	2	9,517	0.02%
2018/07/09	5	38.70	7	38.39	37.70	-2	9,625	-0.02%
2018/07/06	9	38.43	11	39.25	38.00	-2	9,554	-0.02%
2018/07/05	13	40.61	14	39.98	39.00	-1	9,385	-0.01%
2018/07/04	2	38.38	1	39.30	39.40	1	9,118	0.01%
2018/07/03	3	40.60	4	41.70	39.25	-1	8,967	-0.01%
2018/07/02	37	40.62	66	38.77	40.70	-29	8,750	-0.33%
2018/06/29	212	41.50	212	40.48	39.70	0	8,364	0.00%	大買/大賣/
2018/06/28	5	47.10	13	45.47	44.00	-8	8,067	-0.10%
2018/06/27	24	47.66	43	46.51	45.30	-19	7,838	-0.24%
2018/06/26	54	44.50	15	45.30	44.90	39	7,412	0.53%
2018/06/25	13	44.42	172	43.59	45.95	-159	6,866	-2.32%	大賣/鉅額交易
2018/06/22	4	41.35	11	42.44	41.80	-7	6,391	-0.11%
2018/06/21	0	0.00	66	39.50	39.20	-66	5,883	-1.12%
2018/06/20	80	37.55	150	37.55	37.55	-70	5,893	-1.19%	大賣/
2018/06/19	122	40.55	2	41.90	41.70	120	6,063	1.98%	大買/鉅額交易
2018/06/15	0	0.00	5	40.00	39.10	-5	6,061	-0.08%
2018/06/13	0	0.00	2	38.70	37.80	-2	6,089	-0.03%
2018/06/12	152	39.34	0	0.00	39.05	152	6,097	2.49%	大買/鉅額交易
2018/06/11	8	37.74	0	0.00	39.20	8	6,073	0.13%
2018/06/08	1	36.85	0	0.00	37.30	1	6,047	0.02%
2018/06/07	0	0.00	2	37.35	38.20	-2	6,009	-0.03%
2018/06/06	6	40.66	9	40.42	40.00	-3	5,947	-0.05%
2018/06/05	12	38.65	1	39.50	39.00	11	5,732	0.19%
2018/06/04	3	33.83	5	33.66	36.70	-2	5,541	-0.04%
2018/06/01	43	33.80	56	34.55	33.40	-13	5,811	-0.22%
2018/05/30	4	30.00	1	30.00	30.30	3	5,155	0.06%
2018/05/29	0	0.00	1	27.55	27.55	-1	4,925	-0.02%
2018/05/28	0	0.00	42	24.26	25.05	-42	4,928	-0.85%
2018/05/25	99	22.83	37	23.04	22.80	62	4,635	1.34%
2018/05/24	1	22.30	4	22.10	22.05	-3	4,510	-0.07%
2018/05/22	2	22.90	0	0.00	22.30	2	4,515	0.04%
2018/05/15	0	0.00	4	22.25	21.85	-4	4,562	-0.09%
2018/05/14	3	22.35	0	0.00	22.55	3	4,658	0.06%
2018/05/11	13	22.40	203	22.62	22.10	-190	4,725	-4.02%	大賣/鉅額交易
2018/05/10	236	24.13	47	23.96	23.75	189	4,813	3.93%	大買/鉅額交易
2018/05/09	2	23.10	0	0.00	23.20	2	4,691	0.04%
2018/05/07	2	22.20	2	22.00	22.00	0	4,636	0.00%
2018/05/04	5	21.90	0	0.00	21.45	5	4,616	0.11%
2018/05/02	0	0.00	2	22.25	22.00	-2	4,749	-0.04%
2018/04/30	1	22.00	1	22.00	22.30	0	4,731	0.00%
2018/04/27	2	22.23	32	21.97	22.70	-30	4,786	-0.63%
2018/04/23	33	23.82	1	23.80	23.40	32	4,962	0.64%
2018/04/20	1	22.60	24	22.86	22.85	-23	4,964	-0.46%
2018/04/19	37	23.32	4	23.46	23.00	33	5,093	0.65%
2018/04/18	1	22.60	0	0.00	22.75	1	5,255	0.02%
2018/04/17	10	22.65	12	22.76	22.10	-2	6,049	-0.03%
2018/04/16	32	22.80	32	22.56	23.00	0	6,255	0.00%
2018/04/13	2	22.50	0	0.00	22.85	2	6,257	0.03%
2018/04/12	0	0.00	1	20.80	20.80	-1	6,192	-0.02%
2018/04/03	1	20.30	2	20.50	20.40	-1	7,857	-0.01%
2018/04/02	1	21.10	0	0.00	21.10	1	8,083	0.01%
2018/03/30	1	22.05	0	0.00	21.60	1	8,235	0.01%
2018/03/22	2	23.95	1	23.05	23.35	1	8,393	0.01%
2018/03/20	0	0.00	2	22.85	22.70	-2	8,151	-0.02%
2018/03/16	4	22.50	0	0.00	22.35	4	8,065	0.05%
2018/03/14	2	23.00	0	0.00	22.40	2	8,002	0.02%
2018/03/12	0	0.00	3	22.55	22.15	-3	7,957	-0.04%
2018/03/09	2	23.40	3	23.05	22.90	-1	7,921	-0.01%
2018/03/08	2	23.00	3	23.15	23.00	-1	7,898	-0.01%
2018/03/07	41	24.99	46	24.98	23.25	-5	7,811	-0.06%
2018/03/05	2	22.30	0	0.00	22.35	2	7,221	0.03%
2018/02/07	21	23.14	1	22.85	22.25	20	6,868	0.29%
2018/02/06	3	23.30	24	21.83	21.70	-21	6,804	-0.31%
2018/02/05	1	23.60	1	24.15	24.10	0	6,666	0.00%
2018/02/02	16	24.01	2	23.80	24.00	14	6,525	0.21%
2018/02/01	1	22.80	2	23.18	22.60	-1	6,284	-0.02%
2018/01/29	1	22.25	0	0.00	21.85	1	5,864	0.02%
2018/01/26	2	22.10	270	22.58	22.00	-268	5,821	-4.60%	大賣/鉅額交易
2018/01/25	0	0.00	50	23.71	23.55	-50	5,706	-0.88%
2018/01/24	30	24.35	0	0.00	24.50	30	5,726	0.52%
2018/01/23	40	24.19	40	25.40	23.70	0	5,644	0.00%
2018/01/22	321	24.62	67	24.52	25.00	254	5,489	4.63%	大買/鉅額交易
2018/01/19	41	24.28	0	0.00	24.25	41	5,344	0.77%
2018/01/18	10	24.70	0	0.00	24.40	10	5,293	0.19%
2018/01/17	0	0.00	1	24.20	23.85	-1	5,140	-0.02%
2018/01/16	2	24.28	80	24.05	24.10	-78	5,077	-1.54%
2018/01/15	3	25.97	0	0.00	25.00	3	4,932	0.06%
2018/01/12	85	25.36	2	25.65	25.45	83	4,786	1.73%
2018/01/11	7	25.64	6	25.41	25.30	1	4,505	0.02%
2018/01/10	2	23.38	1	24.00	24.05	1	3,680	0.03%
2018/01/09	0	0.00	4	24.45	23.20	-4	3,420	-0.12%
2018/01/08	0	0.00	1	24.25	24.10	-1	3,272	-0.03%
2018/01/05	6	25.06	29	25.30	25.05	-23	3,097	-0.74%
2018/01/04	29	25.65	6	26.52	26.45	23	2,809	0.82%
2018/01/03	34	24.38	61	23.66	25.00	-27	2,221	-1.22%
2018/01/02	33	22.59	44	22.03	22.75	-11	1,844	-0.60%