友訊 (2332)-中國信託-高雄券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30(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

友訊 (2332)籌碼相關－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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
2024/11/22	15	21.87	30	21.88	21.75	-15	4,562	-0.33%
2024/11/21	36	21.75	14	21.85	21.50	22	4,415	0.50%
2024/11/20	24	22.04	22	21.76	21.65	2	4,252	0.05%
2024/11/19	12	21.06	26	21.06	21.35	-14	3,801	-0.37%
2024/11/18	2	20.23	2	20.55	20.15	0	3,521	0.00%
2024/11/15	22	20.22	1	20.20	20.20	21	3,465	0.61%
2024/11/14	12	20.14	30	20.00	19.65	-18	3,387	-0.53%
2024/11/13	7	19.37	0.2	19.10	19.20	6.8	3,224	0.21%
2024/11/12	20	19.11	13	20.00	19.05	7	3,195	0.22%
2024/11/11	23	20.45	7	20.49	20.30	16	3,052	0.52%
2024/11/08	8	20.11	4	20.89	19.95	4	2,964	0.13%
2024/11/07	5	20.13	14	20.41	20.80	-9	2,807	-0.32%
2024/11/05	0	0.00	2	19.75	19.65	-2	2,587	-0.08%
2024/11/04	2	19.45	4	19.65	19.45	-2	2,624	-0.08%
2024/11/01	1	19.65	10	19.73	19.85	-9	2,695	-0.33%
2024/10/29	0	0.00	0	19.35	19.35	0	2,635	0.00%
2024/10/28	1	19.50	0	0.00	19.50	1	2,613	0.04%
2024/10/25	0	0.00	7	19.91	19.85	-7	2,588	-0.27%
2024/10/24	1	19.65	4	19.66	19.70	-3	2,553	-0.12%
2024/10/23	2	19.55	0	0.00	19.45	2	2,545	0.08%
2024/10/22	10	20.05	13	19.90	19.85	-3	2,512	-0.12%
2024/10/21	17	20.16	12	19.95	20.05	5	2,519	0.20%
2024/10/18	5	19.68	27	19.91	19.75	-22	2,448	-0.90%
2024/10/16	0	0.00	0.9	18.90	18.90	-0.9	2,365	-0.04%
2024/10/15	3	19.57	10	19.53	19.25	-7	2,416	-0.29%
2024/10/09	1	18.60	0	0.00	18.45	1	2,788	0.04%
2024/10/08	2	18.75	0	0.00	18.70	2	2,799	0.07%
2024/09/27	3	19.35	0	0.00	19.30	3	3,245	0.09%
2024/09/26	5	19.34	0	0.00	19.15	5	3,287	0.15%
2024/09/23	0	0.00	15	19.60	19.60	-15	3,246	-0.46%
2024/09/20	14	19.58	9	19.94	19.30	5	3,207	0.16%
2024/09/19	3	19.20	4	19.56	19.60	-1	3,130	-0.03%
2024/09/18	5	19.47	0	0.00	19.20	5	3,104	0.16%
2024/09/16	17	19.88	9	19.69	19.45	8	3,091	0.26%
2024/09/13	1	19.25	15	19.32	19.35	-14	3,006	-0.47%
2024/09/12	2	19.10	12	18.89	18.90	-10	2,950	-0.34%
2024/09/11	16	18.83	3	18.95	18.85	13	2,941	0.44%
2024/09/10	0	0.00	2	18.85	18.55	-2	2,929	-0.07%
2024/09/09	6	18.72	5	18.80	18.80	1	2,921	0.03%
2024/09/06	1	18.10	0	0.00	18.45	1	2,915	0.03%
2024/09/05	1	18.15	0	0.00	18.35	1	2,921	0.03%
2024/09/04	2	18.20	0	0.00	18.20	2	2,926	0.07%
2024/09/03	0	0.00	1	18.60	18.40	-1	2,889	-0.03%
2024/09/02	0	0.00	1	19.05	18.80	-1	2,877	-0.03%
2024/08/30	0	0.00	1	18.85	18.90	-1	2,877	-0.03%
2024/08/29	1	18.85	0	0.00	18.90	1	2,884	0.03%
2024/08/28	0	0.00	1	18.80	18.80	-1	2,879	-0.03%
2024/08/27	0	0.00	1	18.75	18.75	-1	2,894	-0.03%
2024/08/26	0	0.00	15	18.73	18.65	-15	2,923	-0.51%
2024/08/19	0	0.00	1	18.00	18.00	-1	3,083	-0.03%
2024/08/16	0	0.00	17	17.50	17.45	-17	3,101	-0.55%
2024/08/08	10	17.30	0	0.00	17.15	10	3,205	0.31%
2024/08/07	0	0.00	2	17.15	17.20	-2	3,208	-0.06%
2024/08/06	4	15.95	0	0.00	16.25	4	3,182	0.13%
2024/08/05	5	17.05	0	0.00	16.45	5	3,133	0.16%
2024/08/02	6	18.30	0	0.00	18.25	6	3,037	0.20%
2024/08/01	0	0.00	2	18.60	18.80	-2	3,033	-0.07%
2024/07/31	0	0.00	2	18.40	18.35	-2	3,016	-0.07%
2024/07/30	22	17.91	0	0.00	18.30	22	3,027	0.73%
2024/07/29	0	0.00	1	18.15	18.10	-1	3,011	-0.03%
2024/07/26	3	18.05	0	0.00	18.25	3	3,005	0.10%
2024/07/23	1	18.85	10	18.55	18.55	-9	2,997	-0.30%
2024/07/22	16	18.61	1	18.60	18.65	15	2,992	0.50%
2024/07/19	41	19.12	5	19.20	19.10	36	2,947	1.22%
2024/07/18	6	19.53	3	19.65	19.60	3	2,892	0.10%
2024/07/17	3	19.50	2	19.55	19.55	1	2,837	0.03%
2024/07/16	21	19.47	0	0.00	19.45	21	2,807	0.75%
2024/07/15	29	19.91	28	19.86	19.80	1	2,759	0.04%
2024/07/12	0	0.00	3	19.15	19.10	-3	2,371	-0.13%
2024/07/11	1	19.10	1	19.15	19.10	0	2,353	0.00%
2024/07/10	1	18.90	0	0.00	19.00	1	2,374	0.04%
2024/07/09	4	18.98	2	19.23	18.85	2	2,376	0.08%
2024/07/08	35	19.15	0	0.00	19.10	35	2,360	1.48%
2024/07/05	21	19.34	2	19.10	19.25	19	2,418	0.79%
2024/07/04	3	18.93	2	19.00	18.85	1	2,374	0.04%
2024/07/03	3	19.28	7	18.95	19.00	-4	2,348	-0.17%
2024/07/02	40	18.45	0	0.00	18.45	40	2,121	1.89%
2024/06/27	1	18.30	0	0.00	18.15	1	2,089	0.05%
2024/06/26	10	18.15	0	0.00	18.10	10	2,086	0.48%
2024/06/25	22	18.00	0	0.00	18.20	22	2,094	1.05%
2024/06/24	20	18.30	0	0.00	18.20	20	2,093	0.96%
2024/06/21	51	18.28	5	18.42	18.45	46	2,119	2.17%
2024/06/19	31	18.25	0	0.00	18.15	31	2,087	1.49%
2024/06/17	0	0.00	3	18.20	18.20	-3	2,112	-0.14%
2024/06/12	5	17.72	0	0.00	17.65	5	2,124	0.24%
2024/06/11	8	17.85	0	0.00	17.85	8	2,140	0.37%
2024/06/07	0	0.00	1	18.00	17.95	-1	2,168	-0.05%
2024/06/05	11	17.90	3	17.95	17.85	8	2,187	0.37%
2024/06/04	3	17.75	0	0.00	17.70	3	2,251	0.13%
2024/06/03	1	17.90	0	0.00	17.90	1	2,332	0.04%
2024/05/31	11	18.09	0	0.00	17.95	11	2,355	0.47%
2024/05/30	2	18.05	74.3	18.08	18.05	-72.3	2,405	-3.01%
2024/05/29	6	18.30	0	0.00	18.20	6	2,543	0.24%
2024/05/28	4	18.73	5	18.85	18.85	-1	2,520	-0.04%
2024/05/24	0	0.00	5	18.50	18.35	-5	2,517	-0.20%
2024/05/22	0	0.00	5	18.57	18.50	-5	2,581	-0.19%
2024/05/20	0	0.00	45	18.34	18.30	-45	2,658	-1.69%
2024/05/17	0	0.00	6	18.30	18.25	-6	2,885	-0.21%
2024/05/15	2	17.93	2	17.90	17.85	0	2,936	0.00%
2024/05/09	5	18.00	0	0.00	17.95	5	3,098	0.16%
2024/05/08	1	18.00	0	0.00	18.05	1	3,100	0.03%
2024/05/07	1	17.90	0	0.00	17.90	1	3,101	0.03%
2024/05/03	3	17.85	2	18.15	17.85	1	3,106	0.03%
2024/04/30	2	17.90	0	0.00	17.90	2	3,122	0.06%
2024/04/25	0	0.00	1	17.65	17.65	-1	3,228	-0.03%
2024/04/22	0	0.00	1	17.70	17.50	-1	3,312	-0.03%
2024/04/19	0	0.00	1	17.20	17.20	-1	3,292	-0.03%
2024/04/16	2	17.25	0	0.00	17.30	2	3,278	0.06%
2024/04/11	2	17.95	7	17.93	17.90	-5	3,211	-0.16%
2024/04/10	3	18.50	0	0.00	18.35	3	3,160	0.09%
2024/04/09	2	18.30	0	0.00	18.30	2	3,157	0.06%
2024/04/08	3	18.35	31	18.40	18.40	-28	3,193	-0.88%
2024/04/01	2	18.75	0	0.00	18.70	2	3,228	0.06%
2024/03/27	0	0.00	3.8	18.63	18.60	-3.8	3,246	-0.12%
2024/03/26	6	18.47	40	18.49	18.50	-34	3,265	-1.04%
2024/03/21	2	18.55	0	0.00	18.65	2	3,372	0.06%
2024/03/20	5	18.48	0	0.00	18.45	5	3,389	0.15%
2024/03/19	3	18.65	0	0.00	18.70	3	3,423	0.09%
2024/03/13	4	18.75	0	0.00	18.70	4	3,605	0.11%
2024/03/12	2	18.95	0	0.00	18.95	2	3,627	0.06%
2024/03/11	0	0.00	2	18.90	18.95	-2	3,704	-0.05%
2024/03/08	13	18.93	1	19.25	18.85	12	3,901	0.31%
2024/03/07	4	19.48	3	19.90	19.20	1	4,005	0.02%
2024/03/06	10	19.50	0	0.00	19.50	10	4,070	0.25%
2024/03/05	10	19.50	0	0.00	19.70	10	4,347	0.23%
2024/03/04	41	19.77	16	19.75	19.65	25	4,287	0.58%
2024/03/01	5	19.10	0	0.00	19.10	5	4,119	0.12%
2024/02/29	12	19.29	20	19.30	19.35	-8	4,093	-0.20%
2024/02/27	9	19.28	3	19.80	19.15	6	4,082	0.15%
2024/02/26	0	0.00	2	19.55	19.40	-2	4,054	-0.05%
2024/02/23	5	19.30	1	19.85	19.30	4	4,030	0.10%
2024/02/22	3	19.60	1	19.70	19.60	2	4,046	0.05%
2024/02/21	1	19.70	3	19.70	19.60	-2	4,036	-0.05%
2024/02/20	15	19.89	36	19.88	19.95	-21	3,996	-0.53%
2024/02/19	4	19.43	0	0.00	19.40	4	3,815	0.10%
2024/02/15	1	18.70	5	19.37	19.40	-4	3,810	-0.10%
2024/02/02	3	19.40	20	19.45	19.35	-17	3,719	-0.46%
2024/02/01	1	19.75	1	19.80	19.70	0	3,723	0.00%
2024/01/26	0	0.00	5	19.45	19.35	-5	3,744	-0.13%
2024/01/24	5	19.70	0	0.00	19.50	5	3,761	0.13%
2024/01/23	1	19.50	5	19.44	19.65	-4	3,783	-0.11%
2024/01/22	0	0.00	3	18.95	19.00	-3	3,668	-0.08%
2024/01/18	2	18.50	0	0.00	18.50	2	3,690	0.05%
2024/01/17	3	18.50	0	0.00	18.60	3	3,681	0.08%
2024/01/16	0	0.00	0	18.90	18.80	0	3,684	0.00%
2024/01/12	2	19.15	0	0.00	19.10	2	3,705	0.05%
2024/01/10	3	19.05	0	0.00	19.05	3	3,792	0.08%
2024/01/09	3	19.10	0	0.00	19.20	3	3,837	0.08%
2024/01/08	3	19.35	0	0.00	19.35	3	3,868	0.08%
2024/01/04	5	19.45	2	19.50	19.50	3	3,914	0.08%
2023/12/28	2	20.05	6	20.03	20.10	-4	3,908	-0.10%
2023/12/26	0	0.00	1	19.60	19.60	-1	3,925	-0.03%
2023/12/25	5	19.38	0	0.00	19.30	5	3,937	0.13%
2023/12/22	3	19.52	0	0.00	19.45	3	3,963	0.08%
2023/12/21	2	19.45	0	0.00	19.55	2	4,001	0.05%
2023/12/20	3	19.65	5	19.75	19.65	-2	4,019	-0.05%
2023/12/19	14	19.38	1	19.40	19.35	13	4,034	0.32%
2023/12/18	8	19.84	5	19.98	19.80	3	4,110	0.07%
2023/12/15	6	19.81	3	19.80	19.80	3	4,472	0.07%
2023/12/14	3	19.70	0	0.00	19.80	3	4,614	0.07%
2023/12/13	27	19.88	8	19.96	19.80	19	4,622	0.41%
2023/12/12	8	19.67	2	20.05	19.75	6	4,650	0.13%
2023/12/11	7	19.80	26	20.01	19.80	-19	4,740	-0.40%
2023/12/08	6	19.96	3	20.05	20.00	3	4,773	0.06%
2023/12/07	3	19.95	0	0.00	20.00	3	4,822	0.06%
2023/12/06	0	0.00	5	20.36	20.20	-5	4,889	-0.10%
2023/12/05	7	20.38	5	20.30	20.25	2	4,902	0.04%
2023/12/04	3	20.45	24	20.48	20.45	-21	4,908	-0.43%
2023/12/01	14	20.21	18.1	20.14	20.15	-4.1	4,873	-0.08%
2023/11/30	45	20.32	36	20.32	20.40	9	4,859	0.19%
2023/11/28	1	19.10	0	0.00	19.20	1	4,929	0.02%
2023/11/27	13	19.13	6	19.00	19.00	7	5,049	0.14%
2023/11/24	2	19.25	0	0.00	19.30	2	5,202	0.04%
2023/11/22	3	19.30	3	19.35	19.30	0	5,940	0.00%
2023/11/21	20.1	19.35	5	19.30	19.30	15.1	6,510	0.23%
2023/11/20	0	0.00	18	19.15	19.05	-18	7,012	-0.26%
2023/11/17	3	18.95	9	18.96	18.95	-6	7,665	-0.08%
2023/11/16	0	0.00	9	18.83	18.85	-9	8,482	-0.11%
2023/11/13	0	0.00	10	18.45	18.45	-10	10,557	-0.09%
2023/11/10	1	18.50	0	0.00	18.40	1	11,187	0.01%
2023/11/09	20	18.41	0	0.00	18.40	20	11,493	0.17%
2023/11/07	6	18.68	0	0.00	18.65	6	11,485	0.05%
2023/11/06	0	0.00	25	19.00	19.00	-25	11,481	-0.22%
2023/11/02	3	18.55	0	0.00	18.55	3	11,430	0.03%
2023/11/01	3	18.28	5	18.28	18.35	-2	11,461	-0.02%
2023/10/31	6	18.31	2	18.90	18.30	4	11,466	0.03%
2023/10/30	23	18.60	0	0.00	18.55	23	11,500	0.20%
2023/10/27	0	0.00	4	18.68	18.45	-4	11,523	-0.03%
2023/10/26	12	18.47	0	0.00	18.35	12	11,568	0.10%
2023/10/24	0	0.00	4	18.80	18.85	-4	11,611	-0.03%
2023/10/23	5	18.40	2	18.80	18.50	3	11,634	0.03%
2023/10/20	8	18.35	4	18.60	18.55	4	11,654	0.03%
2023/10/19	2	18.65	0	0.00	18.70	2	11,696	0.02%
2023/10/18	12	18.51	7	18.49	18.55	5	11,729	0.04%
2023/10/17	17	19.21	15	18.98	18.95	2	11,785	0.02%
2023/10/16	7	19.28	23	19.31	19.25	-16	11,914	-0.13%
2023/10/13	9	19.84	8	19.67	19.65	1	12,001	0.01%
2023/10/12	4	19.88	8	20.05	20.00	-4	12,084	-0.03%
2023/10/11	8	19.74	1	19.80	19.70	7	12,103	0.06%
2023/10/06	4	20.28	3	20.15	20.15	1	12,113	0.01%
2023/10/05	7	20.40	0	0.00	20.35	7	12,157	0.06%
2023/10/04	24	20.08	9	20.12	20.25	15	12,249	0.12%
2023/10/02	0	0.00	11	20.59	20.65	-11	12,400	-0.09%
2023/09/28	0	0.00	2	20.15	20.10	-2	12,461	-0.02%
2023/09/27	2	20.00	4	20.05	20.05	-2	12,566	-0.02%
2023/09/26	13	20.22	0	0.00	20.10	13	12,762	0.10%
2023/09/25	2	20.35	0	0.00	20.35	2	13,199	0.02%
2023/09/22	2	19.95	2	20.00	19.90	0	13,386	0.00%
2023/09/21	5	20.03	2	19.98	19.90	3	13,530	0.02%
2023/09/20	19	20.58	0	0.00	20.35	19	13,698	0.14%
2023/09/19	13	21.19	2	21.35	21.10	11	13,631	0.08%
2023/09/18	11	20.90	0	0.00	20.85	11	13,624	0.08%
2023/09/15	14	21.11	3	20.85	21.00	11	13,665	0.08%
2023/09/14	3	21.20	30	21.25	21.20	-27	13,596	-0.20%
2023/09/13	6	21.13	9	21.18	21.10	-3	13,585	-0.02%
2023/09/12	6.3	21.59	12.4	21.59	21.45	-6.1	13,828	-0.04%
2023/09/11	13	22.04	10	21.91	21.70	3	14,095	0.02%
2023/09/08	6.4	22.81	0	0.00	22.60	6.4	14,002	0.05%
2023/09/07	7	23.38	5	23.11	23.05	2	13,929	0.01%
2023/09/06	15	24.29	7	23.85	23.85	8	13,788	0.06%
2023/09/05	4	24.01	0	0.00	24.05	4	13,681	0.03%
2023/09/04	5.2	24.26	1	24.00	24.00	4.2	13,625	0.03%
2023/09/01	2.4	24.81	0	0.00	24.70	2.4	13,482	0.02%
2023/08/31	3	25.20	62	25.08	25.05	-59	13,413	-0.44%
2023/08/30	4	25.39	1	25.15	25.10	3	13,465	0.02%
2023/08/29	3	25.25	5	25.15	25.05	-2	13,510	-0.01%
2023/08/28	31	26.42	131	25.54	25.55	-100	13,347	-0.75%	大賣/
2023/08/25	28	26.16	16.2	26.13	25.85	11.8	12,969	0.09%
2023/08/24	17.2	25.79	39.9	25.49	25.65	-22.7	12,541	-0.18%
2023/08/23	60	25.56	50.6	25.59	25.40	9.4	12,051	0.08%
2023/08/22	30	25.34	45.3	25.47	25.25	-15.3	11,505	-0.13%
2023/08/21	51.4	24.97	45.8	25.06	25.40	5.6	10,725	0.05%
2023/08/18	157.1	23.77	167	23.60	23.50	-9.9	9,920	-0.10%	大買/大賣/
2023/08/17	65	22.34	89	22.23	22.95	-24	9,282	-0.26%
2023/08/16	185	21.58	39	21.64	21.40	146	8,851	1.65%	大買/鉅額交易
2023/08/15	7	20.87	16	20.93	21.15	-9	8,551	-0.11%
2023/08/14	2	19.20	1	19.30	19.25	1	8,335	0.01%
2023/08/10	3	19.55	0	0.00	19.50	3	8,455	0.04%
2023/08/09	0	0.00	1	19.95	19.90	-1	8,519	-0.01%
2023/08/07	0	0.00	7	20.24	20.30	-7	8,593	-0.08%
2023/08/02	6	19.81	2	19.58	19.70	4	8,548	0.05%
2023/08/01	5	20.00	0	0.00	20.10	5	8,481	0.06%
2023/07/31	4	20.19	1	20.35	20.15	3	8,456	0.04%
2023/07/28	3	19.93	0	0.00	20.00	3	8,417	0.04%
2023/07/27	3	20.15	0.2	20.10	20.20	2.8	8,365	0.03%
2023/07/26	5	20.24	2	20.13	20.00	3	8,338	0.04%
2023/07/25	97	20.63	2	20.80	20.60	95	8,283	1.15%
2023/07/24	22	20.48	13	20.33	20.25	9	8,262	0.11%
2023/07/21	2	20.80	10	20.60	20.85	-8	8,196	-0.10%
2023/07/20	13	20.94	14	20.74	20.65	-1	8,173	-0.01%
2023/07/19	17	22.32	32	22.30	21.50	-15	8,036	-0.19%
2023/07/18	27	22.39	16	21.87	21.90	11	7,922	0.14%
2023/07/17	32	22.03	21	22.35	22.45	11	7,832	0.14%
2023/07/14	2	21.55	7	21.79	21.80	-5	7,763	-0.06%
2023/07/13	5	21.59	2	21.85	21.45	3	7,781	0.04%
2023/07/12	26	21.60	4	21.50	21.45	22	7,805	0.28%
2023/07/11	12	21.91	8	22.09	21.95	4	7,776	0.05%
2023/07/10	6	22.28	0	0.00	22.50	6	7,679	0.08%
2023/07/07	9	22.08	21.1	22.35	22.15	-12.1	7,624	-0.16%
2023/07/06	2	22.30	0	0.00	22.45	2	7,518	0.03%
2023/07/05	28	22.36	10	22.31	22.25	18	7,433	0.24%
2023/07/04	9	22.64	10	22.58	22.55	-1	7,337	-0.01%
2023/07/03	7	22.61	35	22.97	23.15	-28	7,169	-0.39%
2023/06/30	9	21.77	7	21.73	21.85	2	6,712	0.03%
2023/06/29	11	21.46	0	0.00	21.45	11	6,520	0.17%
2023/06/28	2	21.45	4	21.60	21.15	-2	6,379	-0.03%
2023/06/27	45	21.40	33	20.95	20.70	12	6,202	0.19%
2023/06/26	2	21.30	0	0.00	21.05	2	6,024	0.03%
2023/06/21	0	0.00	2	21.00	21.05	-2	6,067	-0.03%
2023/06/20	0	0.00	5.9	20.15	20.25	-5.9	6,010	-0.10%
2023/06/19	2	19.90	2	19.90	19.95	0	6,005	0.00%
2023/06/16	21	21.33	11	21.05	20.60	10	5,875	0.17%
2023/06/15	22	21.52	74	21.68	21.85	-52	5,554	-0.94%
2023/06/14	0	0.00	6	20.40	20.45	-6	5,187	-0.12%
2023/06/13	10	20.65	20	20.70	20.50	-10	5,194	-0.19%
2023/06/12	2	20.35	0	0.00	20.45	2	5,178	0.04%
2023/06/09	10	20.65	0	0.00	20.80	10	5,123	0.20%
2023/06/08	5	21.00	11	20.99	20.65	-6	5,146	-0.12%
2023/06/07	10	20.80	1	20.85	20.70	9	5,100	0.18%
2023/06/06	27	20.96	1	20.75	20.80	26	5,069	0.51%
2023/06/05	0	0.00	30	21.45	21.45	-30	4,996	-0.60%
2023/06/02	16	21.42	3	21.48	21.65	13	4,862	0.27%
2023/06/01	5	20.88	20.5	21.02	20.95	-15.5	4,763	-0.33%
2023/05/31	21	20.97	4	20.83	20.90	17	4,730	0.36%
2023/05/30	2	20.53	3	20.50	20.60	-1	4,667	-0.02%
2023/05/29	1	19.70	3.5	19.96	19.95	-2.5	4,623	-0.05%
2023/05/26	8	19.66	2	19.58	19.50	6	4,719	0.13%
2023/05/25	10	20.05	10	20.25	20.20	0	4,685	0.00%
2023/05/24	0	0.00	11	20.30	20.25	-11	4,643	-0.24%
2023/05/23	28.5	20.10	0	0.00	20.10	28.5	4,580	0.62%
2023/05/22	5.5	20.20	6	20.23	20.35	-0.5	4,516	-0.01%
2023/05/19	4	20.05	4	19.65	20.05	0	4,386	0.00%
2023/05/18	1	19.00	0	0.00	19.20	1	4,153	0.02%
2023/05/16	10	19.20	16	19.19	19.05	-6	4,108	-0.15%
2023/05/15	27	18.73	9	18.89	19.25	18	4,194	0.43%
2023/05/12	4	17.55	0	0.00	18.55	4	4,105	0.10%
2023/05/11	4	17.55	0	0.00	17.50	4	4,037	0.10%
2023/05/08	0	0.00	3	17.95	18.05	-3	3,984	-0.08%
2023/05/05	1	18.00	0	0.00	18.00	1	3,978	0.03%
2023/05/04	2	17.75	2	17.70	18.00	0	3,986	0.00%
2023/05/02	0	0.00	2	17.90	17.90	-2	3,985	-0.05%
2023/04/28	3	17.70	0	0.00	17.65	3	3,997	0.08%
2023/04/27	3	17.55	0	0.00	17.55	3	4,001	0.07%
2023/04/26	0	0.00	1	17.20	17.40	-1	4,001	-0.02%
2023/04/25	2	17.35	0	0.00	17.40	2	3,995	0.05%
2023/04/21	2	17.85	2	17.75	17.75	0	3,969	0.00%
2023/04/20	5	18.76	12	18.73	18.55	-7	3,906	-0.18%
2023/04/18	17	18.97	12	19.13	19.00	5	3,884	0.13%
2023/04/17	25	19.27	21	19.31	19.30	4	3,808	0.11%
2023/04/12	0	0.00	2	18.95	18.95	-2	3,676	-0.05%
2023/04/11	6	18.75	5	18.85	18.80	1	3,635	0.03%
2023/04/10	3	18.45	2	18.65	18.65	1	3,644	0.03%
2023/04/07	1	18.90	0	0.00	18.75	1	3,704	0.03%
2023/04/06	0	0.00	10	18.77	18.85	-10	3,926	-0.26%
2023/03/31	2	18.20	0	0.00	18.20	2	3,907	0.05%
2023/03/30	15	18.30	16	18.37	18.35	-1	3,963	-0.03%
2023/03/29	8	18.48	3	18.40	18.30	5	4,340	0.12%
2023/03/28	14	18.64	15	18.74	18.60	-1	4,519	-0.02%
2023/03/27	4	18.79	7	18.83	18.85	-3	4,384	-0.07%
2023/03/24	20.2	18.19	25	18.24	18.15	-4.8	4,212	-0.11%
2023/03/23	5	17.58	5	17.32	17.35	0	3,994	0.00%
2023/03/22	0	0.00	10	17.03	17.05	-10	3,937	-0.25%
2023/03/20	0	0.00	1	16.55	16.55	-1	3,911	-0.03%
2023/03/17	1	16.35	0	0.00	16.45	1	3,900	0.03%
2023/03/16	3	16.15	0	0.00	16.05	3	3,887	0.08%
2023/03/13	2	16.50	0	0.00	16.75	2	3,811	0.05%
2023/03/10	8	16.93	5	17.05	16.95	3	3,757	0.08%
2023/03/09	3	17.37	0	0.00	17.35	3	3,739	0.08%
2023/03/08	1	17.70	0	0.00	17.65	1	3,715	0.03%
2023/03/06	5	18.00	2	18.00	17.55	3	3,634	0.08%
2023/03/03	2	17.55	1	17.50	17.55	1	3,525	0.03%
2023/03/02	0	0.00	13	17.48	17.50	-13	3,447	-0.38%
2023/03/01	10	17.30	0	0.00	17.20	10	3,345	0.30%
2023/02/24	0	0.00	4.1	17.28	17.20	-4.1	3,224	-0.13%
2023/02/23	2	17.10	5	17.18	16.80	-3	3,048	-0.10%
2023/02/22	0	0.00	2	16.70	16.75	-2	2,946	-0.07%
2023/02/20	1	16.80	1	16.75	16.75	0	2,906	0.00%
2023/02/17	3	16.55	4	16.73	16.65	-1	2,861	-0.03%
2023/02/16	13	16.82	11	16.85	16.60	2	2,839	0.07%
2023/02/15	1	16.20	0	0.00	16.20	1	2,741	0.04%
2023/02/14	14	16.27	10	16.35	16.35	4	2,703	0.15%
2023/02/13	5	16.00	22.4	16.07	16.25	-17.4	2,643	-0.66%
2023/02/08	0	0.00	1	15.65	15.55	-1	2,458	-0.04%
2023/02/02	0	0.00	16	15.68	15.70	-16	2,429	-0.66%
2023/02/01	2	15.55	2	15.60	15.55	0	2,412	0.00%
2023/01/31	2	15.40	10.8	15.44	15.35	-8.8	2,401	-0.36%
2023/01/17	1	15.10	0	0.00	15.05	1	2,372	0.04%
2023/01/13	2	15.05	0	0.00	15.05	2	2,350	0.09%
2023/01/12	1	15.35	0	0.00	15.30	1	2,395	0.04%
2023/01/11	0	0.00	0.1	15.50	15.35	-0.1	2,395	0.00%
2023/01/09	1	15.55	0	0.00	15.55	1	2,397	0.04%
2023/01/06	0	0.00	2	15.55	15.60	-2	2,400	-0.08%
2023/01/03	0	0.00	0	14.85	14.80	0	2,425	0.00%
2022/12/29	0	0.00	0.1	14.90	14.75	-0.1	2,486	0.00%
2022/12/28	5	15.05	12	15.06	14.85	-7	2,505	-0.28%
2022/12/27	8	15.53	0	0.00	15.35	8	2,469	0.32%
2022/12/26	0.2	16.08	12.4	16.11	15.80	-12.2	2,385	-0.51%
2022/12/23	3	15.70	2.9	15.67	15.60	0.1	2,128	0.00%
2022/12/22	2	15.75	22	15.60	15.60	-20	2,091	-0.96%
2022/12/21	36	16.11	18	16.41	15.80	18	2,031	0.89%
2022/12/20	3	16.15	6	16.03	16.15	-3	1,621	-0.19%
2022/12/16	2	14.75	0	0.00	14.95	2	1,438	0.14%
2022/12/12	0	0.00	2	14.90	14.95	-2	1,485	-0.13%
2022/12/07	2	14.70	0	0.00	14.65	2	1,544	0.13%
2022/12/06	2	14.85	6	14.95	14.80	-4	1,619	-0.25%
2022/12/05	0	0.00	1.8	15.33	15.05	-1.8	1,705	-0.11%
2022/12/01	0	0.00	4.1	15.27	15.15	-4.1	1,801	-0.23%
2022/11/30	0	0.00	2	15.05	15.00	-2	1,812	-0.11%
2022/11/17	0	14.65	0	0.00	14.65	0	2,170	0.00%
2022/11/16	4	14.60	0	0.00	14.50	4	2,186	0.18%
2022/11/02	0	0.00	2	14.95	14.90	-2	3,183	-0.06%
2022/11/01	0	0.00	2	14.70	14.70	-2	3,283	-0.06%
2022/10/28	2	14.40	0	0.00	14.40	2	3,438	0.06%
2022/10/27	0	0.00	2	14.90	14.85	-2	3,520	-0.06%
2022/10/21	2	14.55	0	0.00	14.50	2	3,915	0.05%
2022/10/20	2	14.45	0	0.00	14.80	2	3,999	0.05%
2022/10/18	0	0.00	2	15.10	15.10	-2	3,955	-0.05%
2022/10/17	2	14.40	0	0.00	14.85	2	3,952	0.05%
2022/10/14	0	0.00	2	14.95	15.00	-2	3,961	-0.05%
2022/10/13	2	14.20	1	14.65	14.20	1	3,960	0.03%
2022/10/11	2	14.80	0	0.00	14.70	2	3,917	0.05%
2022/10/06	1	15.55	0	0.00	15.15	1	3,901	0.03%
2022/10/05	0	0.00	2	15.30	15.30	-2	3,852	-0.05%
2022/09/30	0	0.00	1	14.30	14.70	-1	3,877	-0.03%
2022/09/28	2	14.55	0	0.00	14.25	2	3,868	0.05%
2022/09/27	0	0.00	1	15.15	15.35	-1	3,837	-0.03%
2022/09/26	2	15.20	3	15.30	15.00	-1	3,835	-0.03%
2022/09/23	3	15.88	1	16.05	15.80	2	3,858	0.05%
2022/09/22	2	16.05	20	16.12	16.15	-18	3,843	-0.47%
2022/09/21	2	16.50	40	16.55	16.25	-38	3,826	-0.99%
2022/09/19	4	16.68	0	0.00	16.75	4	3,791	0.11%
2022/09/15	0	0.00	2	17.53	17.45	-2	3,742	-0.05%
2022/09/14	1	17.30	0	0.00	17.30	1	3,716	0.03%
2022/09/13	1	17.55	1	17.90	17.50	0	3,700	0.00%
2022/09/12	2	17.45	2	17.50	17.75	0	3,649	0.00%
2022/09/08	1	17.40	2	17.50	17.40	-1	3,622	-0.03%
2022/09/07	5	17.30	8.2	17.19	17.40	-3.2	3,561	-0.09%
2022/09/06	2	17.25	2	16.98	16.95	0	3,516	0.00%
2022/09/05	7	17.34	6.4	17.50	17.10	0.6	3,477	0.02%
2022/09/02	0	0.00	17	17.33	17.30	-17	3,402	-0.50%
2022/08/29	13	16.55	10	16.45	16.40	3	3,276	0.09%
2022/08/26	1	17.35	2	17.45	17.10	-1	3,414	-0.03%
2022/08/25	2.7	16.87	3	17.00	17.10	-0.3	3,289	-0.01%
2022/08/24	1	16.75	0	0.00	16.70	1	3,265	0.03%
2022/08/22	3	16.40	5	17.02	16.85	-2	3,235	-0.06%
2022/08/19	1	16.50	5	16.45	16.50	-4	3,179	-0.13%
2022/08/18	4	16.38	1	16.45	16.40	3	3,157	0.10%
2022/08/17	4.1	16.78	7	16.76	16.60	-2.9	3,109	-0.09%
2022/08/16	15	17.27	3	17.55	17.20	12	3,011	0.40%
2022/08/15	0	0.00	5	16.75	16.75	-5	2,293	-0.22%
2022/08/12	0	0.00	5	16.85	16.85	-5	2,290	-0.22%
2022/08/11	2	16.85	8.1	16.85	16.85	-6.1	2,287	-0.27%
2022/08/10	10.1	17.05	20	17.20	17.10	-9.9	2,260	-0.44%
2022/08/09	2	17.05	0	0.00	17.05	2	2,240	0.09%
2022/08/08	14	17.25	12	17.44	17.40	2	2,189	0.09%
2022/08/05	2	17.30	12	17.29	17.30	-10	2,083	-0.48%
2022/08/04	38	16.79	2	16.83	16.75	36	2,026	1.78%
2022/08/03	13	16.87	3	16.70	16.60	10	1,952	0.51%
2022/08/02	16	17.92	54	17.55	17.25	-38	1,876	-2.03%
2022/08/01	29	17.35	11	17.38	17.40	18	1,731	1.04%
2022/07/29	5	17.10	0	0.00	17.20	5	1,682	0.30%
2022/07/28	2	16.70	3	17.20	16.55	-1	1,594	-0.06%
2022/07/27	10	16.80	4	16.82	16.90	6	1,578	0.38%
2022/07/26	11	16.35	1	16.30	16.30	10	1,488	0.67%
2022/07/25	0	0.00	10	16.50	16.50	-10	1,485	-0.67%
2022/07/20	5	16.35	0	0.00	16.10	5	1,474	0.34%
2022/07/19	15	16.18	0	0.00	16.15	15	1,481	1.01%
2022/07/18	1	16.20	5	16.20	16.25	-4	1,491	-0.27%
2022/07/08	0	0.00	2	15.30	15.25	-2	1,484	-0.13%
2022/06/20	2	14.70	0	0.00	14.35	2	1,578	0.13%
2022/06/15	2	15.35	0	0.00	15.25	2	1,521	0.13%
2022/06/13	2	15.30	20	15.30	15.25	-18	1,536	-1.17%
2022/06/09	0	0.00	0.6	15.75	15.85	-0.6	1,525	-0.04%
2022/06/06	13	16.05	7	16.04	16.05	6	1,533	0.39%
2022/06/02	0.1	15.70	0	0.00	15.60	0.1	1,410	0.01%
2022/06/01	0	0.00	1	15.65	15.60	-1	1,445	-0.07%
2022/05/24	7	15.69	0	0.00	15.30	7	1,493	0.47%
2022/05/23	5	15.36	0	0.00	15.50	5	1,490	0.34%
2022/05/09	2	15.45	0	0.00	15.40	2	1,485	0.13%
2022/05/06	3	15.98	0	0.00	16.00	3	1,459	0.21%
2022/05/04	2	16.15	49	16.06	16.10	-47	1,460	-3.22%
2022/05/03	0	0.00	1	17.00	17.05	-1	1,404	-0.07%
2022/04/29	3	16.90	0	0.00	16.95	3	1,415	0.21%
2022/04/28	5	16.65	2	16.80	16.80	3	1,441	0.21%
2022/04/27	2	16.10	0	0.00	16.40	2	1,436	0.14%
2022/04/25	4	16.70	6	16.65	16.55	-2	1,433	-0.14%
2022/04/21	6	17.63	0	17.65	17.25	6	1,411	0.42%
2022/04/20	0	0.00	4	17.38	17.60	-4	1,393	-0.29%
2022/04/19	0	0.00	1.8	17.02	17.10	-1.8	1,346	-0.14%
2022/04/15	0	0.00	5	16.60	16.55	-5	1,460	-0.34%
2022/04/08	0	0.00	0.1	16.25	16.25	-0.1	1,621	-0.01%
2022/04/07	2	16.35	2	16.25	16.35	0	1,647	0.00%
2022/04/01	0.8	16.70	0	0.00	16.70	0.8	1,848	0.04%
2022/03/31	2	16.85	15	17.00	16.85	-13	1,869	-0.70%
2022/03/30	0	0.00	3	17.37	17.45	-3	1,871	-0.16%
2022/03/28	10	17.10	0	0.00	17.30	10	1,902	0.53%
2022/03/25	73	17.27	2.1	17.30	17.30	70.9	1,906	3.72%
2022/03/24	15.1	17.15	0	0.00	17.25	15.1	1,900	0.79%
2022/03/23	21	17.13	0	0.00	17.15	21	1,929	1.09%
2022/03/22	5	16.91	0	0.00	16.80	5	1,938	0.26%
2022/03/21	0	0.00	2.8	16.91	16.85	-2.8	1,946	-0.15%
2022/03/18	15	16.50	0	0.00	16.65	15	1,937	0.77%
2022/03/17	0	0.00	2	16.50	16.50	-2	1,946	-0.10%
2022/03/16	0	0.00	1	16.05	16.05	-1	2,020	-0.05%
2022/03/11	0	0.00	1	15.95	15.95	-1	2,074	-0.05%
2022/03/09	2	15.40	0	0.00	15.35	2	2,077	0.10%
2022/03/08	3	15.85	0	0.00	15.35	3	2,089	0.14%
2022/03/04	0	16.60	0	0.00	16.65	0	2,041	0.00%
2022/03/03	2	16.63	0	0.00	16.70	2	2,081	0.10%
2022/02/24	2	16.45	0	0.00	16.45	2	2,329	0.09%
2022/02/21	1	16.95	0	0.00	17.20	1	2,691	0.04%
2022/02/18	0.1	17.15	0	0.00	17.15	0.1	2,804	0.00%
2022/02/17	2	16.88	0	0.00	16.75	2	2,835	0.07%
2022/02/16	0.2	16.75	0	0.00	16.75	0.2	2,929	0.01%
2022/02/10	1	17.10	0	0.00	17.10	1	3,315	0.03%
2022/02/08	2.4	17.08	2	17.05	17.20	0.4	3,549	0.01%
2022/02/07	0	0.00	0	16.85	16.80	0	3,654	0.00%
2022/01/25	2	16.35	0	0.00	16.35	2	3,890	0.05%
2022/01/24	0.2	16.60	1	16.50	16.55	-0.8	4,105	-0.02%
2022/01/21	4.1	16.95	0	0.00	16.85	4.1	4,128	0.10%
2022/01/20	2	17.15	5	17.25	17.20	-3	4,161	-0.07%
2022/01/19	0	0.00	0.7	17.30	17.25	-0.7	4,193	-0.02%
2022/01/17	0.1	17.25	0	0.00	17.45	0.1	4,292	0.00%
2022/01/14	2.3	17.32	0	0.00	17.10	2.3	4,309	0.05%
2022/01/12	0.1	17.40	0	0.00	17.40	0.1	4,461	0.00%
2022/01/11	2	17.48	0	0.00	17.40	2	4,541	0.04%
2022/01/10	3	17.53	0	0.00	17.55	3	4,560	0.07%
2022/01/07	2.2	17.67	0	0.00	17.65	2.2	4,468	0.05%
2022/01/06	1	18.10	0	0.00	18.05	1	4,432	0.02%
2022/01/05	2.1	18.25	1	18.50	18.30	1.1	4,439	0.02%
2022/01/04	1	18.60	0	0.00	18.55	1	4,433	0.02%
2022/01/03	2.2	18.81	0	0.00	18.70	2.2	4,470	0.05%
2021/12/30	0.1	18.70	0	0.00	19.00	0.1	4,460	0.00%
2021/12/29	1	18.60	34	18.89	18.75	-33	4,462	-0.74%
2021/12/28	7	18.81	0.9	18.90	18.65	6.1	4,484	0.14%
2021/12/24	1	18.70	10.2	18.72	18.60	-9.2	4,372	-0.21%
2021/12/23	1	19.00	2.2	18.77	19.00	-1.2	4,412	-0.03%
2021/12/22	1	18.55	0	0.00	18.35	1	4,364	0.02%
2021/12/21	0	0.00	1	18.50	18.45	-1	4,365	-0.02%
2021/12/17	0	0.00	1	18.75	18.35	-1	4,350	-0.02%
2021/12/16	3	18.92	1	19.00	18.90	2	4,316	0.05%
2021/12/15	1	18.40	1	18.35	18.35	0	4,269	0.00%
2021/12/14	0	0.00	6.8	18.69	18.30	-6.8	4,281	-0.16%
2021/12/13	1	18.90	2	18.90	18.90	-1	4,277	-0.02%
2021/12/10	16	18.94	6	19.06	19.05	10	4,282	0.23%
2021/12/09	2	18.70	0.7	18.90	18.65	1.3	4,212	0.03%
2021/12/08	2	18.65	1	18.50	18.70	1	4,197	0.02%
2021/12/07	2	18.35	0	0.00	18.25	2	4,194	0.05%
2021/12/06	2	18.18	4	18.15	18.15	-2	4,192	-0.05%
2021/12/03	0	0.00	0.8	18.25	18.20	-0.8	4,189	-0.02%
2021/12/02	1	18.15	0	0.00	18.10	1	4,205	0.02%
2021/12/01	0.2	18.20	0	0.00	18.25	0.2	4,208	0.00%
2021/11/30	2	18.50	9.2	18.50	18.35	-7.2	4,244	-0.17%
2021/11/29	1.6	18.45	1	18.00	18.35	0.6	4,246	0.01%
2021/11/26	3.6	18.98	4	19.10	18.85	-0.4	4,214	-0.01%
2021/11/25	6.6	19.63	0.2	19.75	19.50	6.4	4,179	0.15%
2021/11/24	0	0.00	1	20.35	20.00	-1	4,163	-0.02%
2021/11/23	5	20.53	0.7	20.60	20.20	4.3	4,171	0.10%
2021/11/22	6.3	21.82	8.7	21.56	21.45	-2.4	4,095	-0.06%
2021/11/10	2	19.45	0	0.00	19.45	2	3,891	0.05%
2021/11/09	0	0.00	3	19.85	19.35	-3	3,899	-0.08%
2021/11/08	4	19.65	56	19.99	19.40	-52	3,946	-1.32%
2021/11/05	5	20.87	6	20.75	20.65	-1	3,870	-0.03%
2021/11/04	0	0.00	2.1	21.20	21.00	-2.1	3,878	-0.05%
2021/11/02	6	21.27	2	21.45	20.80	4	3,869	0.10%
2021/11/01	4	21.15	2	20.65	21.20	2	3,777	0.05%
2021/10/29	1	20.55	13	20.60	20.50	-12	3,691	-0.33%
2021/10/28	4	20.81	0	0.00	20.80	4	3,633	0.11%
2021/10/27	2	21.05	8	21.04	21.00	-6	3,530	-0.17%
2021/10/26	2	20.18	0	0.00	20.80	2	3,468	0.06%
2021/10/25	14	20.79	2	21.15	20.65	12	3,480	0.34%
2021/10/22	5	20.44	10.1	20.40	20.50	-5.1	3,424	-0.15%
2021/10/21	0	0.00	3.1	20.23	20.50	-3.1	3,439	-0.09%
2021/10/20	0	0.00	3	19.68	19.65	-3	3,366	-0.09%
2021/10/19	3	19.82	0	0.00	19.80	3	3,913	0.08%
2021/10/18	0	0.00	3	19.50	19.40	-3	4,373	-0.07%
2021/10/15	0	0.00	12	19.60	19.60	-12	4,389	-0.27%
2021/10/14	0	0.00	13	19.23	19.35	-13	4,367	-0.30%
2021/10/13	0	0.00	5	18.85	18.80	-5	4,333	-0.12%
2021/10/12	4	19.05	1	19.10	19.20	3	4,351	0.07%
2021/10/08	2	19.18	1	19.35	18.90	1	4,537	0.02%
2021/10/07	1	19.05	1.2	19.06	19.20	-0.2	4,439	0.00%
2021/10/01	1	18.15	0	0.00	18.10	1	4,517	0.02%
2021/09/30	1	18.70	3	18.77	18.75	-2	4,558	-0.04%
2021/09/29	0	0.00	50	18.47	18.45	-50	4,688	-1.07%
2021/09/28	0	0.00	5	18.30	18.45	-5	5,006	-0.10%
2021/09/27	0	0.00	1	18.45	18.25	-1	5,008	-0.02%
2021/09/24	2	18.80	0	0.00	18.30	2	5,024	0.04%
2021/09/23	23	18.11	27	18.23	18.45	-4	4,985	-0.08%
2021/09/22	0	0.00	3	18.27	18.25	-3	4,984	-0.06%
2021/09/17	8	18.13	1	17.85	18.15	7	4,971	0.14%
2021/09/15	0	0.00	1	17.35	17.20	-1	5,004	-0.02%
2021/09/14	0	0.00	2	17.20	17.20	-2	5,041	-0.04%
2021/09/13	0	0.00	24	17.20	17.25	-24	5,083	-0.47%
2021/09/10	0	0.00	5	17.15	17.15	-5	5,128	-0.10%
2021/09/09	8	16.93	0	0.00	16.95	8	5,164	0.15%
2021/09/08	1	16.75	17	16.93	16.75	-16	5,189	-0.31%
2021/09/07	0	0.00	20	17.14	17.10	-20	5,201	-0.38%
2021/09/06	1	17.05	0	0.00	17.05	1	5,204	0.02%
2021/08/31	0	17.20	0	0.00	17.20	0	5,350	0.00%
2021/08/26	0	0.00	47	17.45	17.45	-47	5,389	-0.87%
2021/08/25	0	0.00	1	17.70	17.75	-1	5,417	-0.02%
2021/08/24	0	0.00	45	17.20	17.15	-45	5,428	-0.83%
2021/08/23	5	16.65	1	16.70	16.85	4	5,493	0.07%
2021/08/19	3	16.55	91	16.46	16.45	-88	5,520	-1.59%
2021/08/18	2	16.60	3	16.35	16.80	-1	5,511	-0.02%
2021/08/17	20	16.35	20	16.50	16.45	0	5,516	0.00%
2021/08/16	71	16.51	3	16.75	16.50	68	5,489	1.24%
2021/08/13	2.5	17.78	0	0.00	17.70	2.5	5,407	0.05%
2021/08/12	36	17.93	23	18.07	18.05	13	5,421	0.24%
2021/08/11	2	18.13	0	0.00	18.10	2	5,628	0.04%
2021/08/10	1	18.35	4	18.41	18.35	-3	5,674	-0.05%
2021/08/09	25	18.97	115	18.75	18.70	-90	5,716	-1.57%	大賣/
2021/08/06	3	19.25	1	19.55	19.50	2	5,713	0.04%
2021/08/05	1	19.10	0	0.00	19.10	1	5,794	0.02%
2021/08/03	1	19.15	0	0.00	19.20	1	6,092	0.02%
2021/07/30	1	19.65	0	0.00	19.35	1	6,168	0.02%
2021/07/29	1	19.60	2	19.85	20.00	-1	6,186	-0.02%
2021/07/28	4	19.11	0	0.00	19.35	4	6,150	0.07%
2021/07/27	50	19.85	0	0.00	19.50	50	6,230	0.80%
2021/07/26	26	20.30	0	0.00	20.15	26	6,289	0.41%
2021/07/23	22	20.58	31	20.48	20.60	-9	6,215	-0.14%
2021/07/22	8	19.58	7	20.34	20.45	1	5,744	0.02%
2021/07/21	32	18.70	0	0.00	18.60	32	5,427	0.59%
2021/07/20	0	0.00	7	19.02	18.85	-7	5,491	-0.13%
2021/07/19	0	0.00	5	19.00	19.10	-5	5,613	-0.09%
2021/07/16	0	0.00	2	19.15	19.20	-2	6,024	-0.03%
2021/07/15	1	19.50	31	19.40	19.45	-30	6,085	-0.49%
2021/07/14	0	0.00	30	19.30	18.90	-30	5,965	-0.50%
2021/07/13	20	18.90	52	18.90	18.75	-32	6,038	-0.53%
2021/07/12	1	18.60	0	0.00	18.55	1	6,027	0.02%
2021/07/09	0	0.00	44	18.52	18.60	-44	6,066	-0.73%
2021/07/08	23	18.88	0	0.00	18.80	23	6,295	0.37%
2021/07/07	62	19.00	0	0.00	18.95	62	6,468	0.96%
2021/07/06	82	19.67	9	19.53	19.35	73	6,849	1.07%
2021/07/05	34	19.92	23	20.09	20.15	11	6,920	0.16%
2021/06/30	1	19.10	0	0.00	19.05	1	6,839	0.01%
2021/06/29	0	0.00	90	18.95	19.05	-90	6,873	-1.31%
2021/06/25	2	19.95	4	19.56	19.40	-2	6,920	-0.03%
2021/06/23	0	0.00	40	19.00	18.95	-40	7,038	-0.57%
2021/06/22	5	18.40	0	0.00	18.10	5	7,074	0.07%
2021/06/21	52	18.56	5	18.34	18.40	47	7,088	0.66%
2021/06/18	36	19.00	2	18.95	18.80	34	7,116	0.48%
2021/06/17	11	18.95	10	19.10	19.15	1	7,205	0.01%
2021/06/16	1	19.35	1	19.30	18.85	0	7,241	0.00%
2021/06/15	0	0.00	50	19.20	19.20	-50	7,455	-0.67%
2021/06/11	5	19.30	5	19.35	19.25	0	7,475	0.00%
2021/06/08	11	19.54	0	0.00	19.45	11	7,485	0.15%
2021/06/07	2	19.60	0	0.00	19.70	2	7,430	0.03%
2021/06/04	0	0.00	1	19.60	19.50	-1	7,427	-0.01%
2021/06/03	1	19.80	1	20.00	19.75	0	7,463	0.00%
2021/06/02	1	19.80	0	0.00	19.80	1	7,505	0.01%
2021/06/01	5	20.20	0	0.00	20.20	5	7,488	0.07%
2021/05/31	0	0.00	25	20.01	20.05	-25	7,504	-0.33%
2021/05/28	1	19.35	0	0.00	19.35	1	7,466	0.01%
2021/05/25	12	19.35	3	19.33	19.20	9	7,579	0.12%
2021/05/20	6	18.56	5	18.90	18.35	1	7,723	0.01%
2021/05/19	74	19.17	4	19.00	18.85	70	7,749	0.90%
2021/05/18	24	18.18	12	18.42	18.40	12	7,543	0.16%
2021/05/17	4	17.53	4	17.28	17.05	0	7,551	0.00%
2021/05/14	14.1	18.70	14	18.34	18.20	0.1	7,535	0.00%
2021/05/13	5	18.30	5	18.85	18.60	0	7,498	0.00%
2021/05/12	3	18.72	13	18.62	17.85	-10	7,476	-0.13%
2021/05/11	7	19.72	4	19.54	19.30	3	7,309	0.04%
2021/05/07	0	0.00	1	21.10	21.25	-1	7,273	-0.01%
2021/05/06	2	19.95	50	20.00	20.00	-48	7,257	-0.66%
2021/05/05	2	20.70	0	0.00	20.30	2	7,216	0.03%
2021/05/04	1	20.05	4	20.21	20.40	-3	7,273	-0.04%
2021/05/03	4.6	21.97	0	0.00	21.25	4.6	7,374	0.06%
2021/04/29	1	22.85	0	0.00	22.85	1	7,364	0.01%
2021/04/27	1	22.60	34	23.39	23.60	-33	7,501	-0.44%
2021/04/26	29	22.68	26	22.73	22.70	3	7,364	0.04%
2021/04/23	39	22.78	4	22.85	22.80	35	7,366	0.48%
2021/04/22	24	23.59	12	23.36	23.15	12	7,341	0.16%
2021/04/21	41	23.38	2	23.40	23.35	39	6,992	0.56%
2021/04/20	6	23.56	0	0.00	23.70	6	6,993	0.09%
2021/04/19	7.5	23.78	3	23.65	23.65	4.5	7,106	0.06%
2021/04/16	29	23.93	0	0.00	23.85	29	7,109	0.41%
2021/04/15	1	24.10	26	24.00	24.15	-25	7,356	-0.34%
2021/04/14	28.1	23.68	56	24.40	23.70	-27.9	7,381	-0.38%
2021/04/13	4	25.59	15	25.70	24.95	-11	7,423	-0.15%
2021/04/12	68	26.11	68	26.05	26.10	0	7,719	0.00%
2021/04/09	25	24.96	13.4	25.20	25.25	11.6	7,419	0.16%
2021/04/08	69	24.98	29	25.02	25.05	40	7,311	0.55%
2021/04/07	11	24.21	15	24.25	24.30	-4	7,251	-0.06%
2021/04/06	26	24.19	0	0.00	24.25	26	7,414	0.35%
2021/04/01	21	24.10	0	0.00	24.10	21	7,472	0.28%
2021/03/31	4	24.65	0	0.00	24.40	4	7,565	0.05%
2021/03/30	15	24.45	1	24.45	24.45	14	8,201	0.17%
2021/03/29	23	24.11	12	24.26	24.10	11	8,294	0.13%
2021/03/26	27	24.42	0	0.00	24.35	27	8,355	0.32%
2021/03/25	0	25.20	135	25.02	24.70	-135	8,476	-1.59%	大賣/鉅額交易
2021/03/24	0.1	24.80	0	0.00	24.65	0.1	8,573	0.00%
2021/03/22	33	24.83	1	25.15	24.90	32	8,859	0.36%
2021/03/19	15	24.23	8	24.54	24.20	7	8,967	0.08%
2021/03/18	33	24.54	23	25.02	24.40	10	9,205	0.11%
2021/03/17	0	0.00	1	24.35	24.30	-1	9,666	-0.01%
2021/03/16	3	24.13	4	24.14	24.05	-1	10,214	-0.01%
2021/03/15	2	24.00	0	0.00	24.10	2	10,930	0.02%
2021/03/12	0	0.00	2	24.23	24.30	-2	11,261	-0.02%
2021/03/11	0	0.00	2	24.05	24.15	-2	11,671	-0.02%
2021/03/10	5	23.55	0.1	23.50	23.50	4.9	12,307	0.04%
2021/03/09	4	22.89	0.2	23.10	23.05	3.8	12,599	0.03%
2021/03/08	0	0.00	4	23.65	23.30	-4	12,988	-0.03%
2021/03/05	0	0.00	3	23.62	23.60	-3	13,490	-0.02%
2021/03/04	7	24.27	0	0.00	23.80	7	13,934	0.05%
2021/03/03	0	0.00	2	24.45	24.55	-2	14,290	-0.01%
2021/03/02	15	24.90	24	24.83	24.30	-9	14,512	-0.06%
2021/02/26	7	24.49	2	24.40	24.45	5	15,123	0.03%
2021/02/25	1	24.90	7	25.03	24.90	-6	16,307	-0.04%
2021/02/24	23	25.07	0	0.00	24.95	23	16,690	0.14%
2021/02/23	40	25.25	1	25.30	25.40	39	16,965	0.23%
2021/02/22	17	25.45	0	0.00	25.45	17	17,300	0.10%
2021/02/19	17	24.91	4	25.08	25.20	13	17,315	0.08%
2021/02/18	11	24.66	0	0.00	25.00	11	17,352	0.06%
2021/02/17	5	24.20	6	24.76	24.80	-1	17,488	-0.01%
2021/02/05	3	23.95	0	0.00	23.85	3	17,636	0.02%
2021/02/03	3	24.35	2	24.90	24.00	1	20,297	0.00%
2021/02/02	5	24.00	23	23.95	23.90	-18	20,268	-0.09%
2021/02/01	1	23.50	0	0.00	23.70	1	20,298	0.00%
2021/01/29	5	23.95	1.3	23.77	24.15	3.7	20,338	0.02%
2021/01/28	3	24.50	0	0.00	24.10	3	20,288	0.01%
2021/01/27	12	24.61	8	24.48	24.45	4	20,310	0.02%
2021/01/26	11	24.46	23	24.74	24.45	-12	20,419	-0.06%
2021/01/25	42	24.37	10	24.65	25.25	32	20,443	0.16%
2021/01/22	2	23.75	12	23.56	23.80	-10	20,225	-0.05%
2021/01/21	9	24.13	5	24.21	23.85	4	20,153	0.02%
2021/01/20	2	24.95	4	24.90	24.75	-2	19,974	-0.01%
2021/01/19	10	26.00	0	0.00	25.50	10	19,904	0.05%
2021/01/18	4	25.18	4	25.54	25.90	0	19,888	0.00%
2021/01/15	10	25.90	7	25.94	25.80	3	19,807	0.02%
2021/01/14	6	26.48	3	26.65	26.70	3	19,694	0.02%
2021/01/13	4	26.33	7	26.39	26.40	-3	19,635	-0.02%
2021/01/12	42	26.41	6	26.58	26.10	36	19,627	0.18%
2021/01/11	29	27.39	8	27.56	27.35	21	19,445	0.11%
2021/01/08	53	26.92	6	26.82	26.90	47	19,396	0.24%
2021/01/07	34	27.99	40	27.84	27.90	-6	19,146	-0.03%
2021/01/06	7	28.58	4	28.66	28.00	3	19,138	0.02%
2021/01/05	46	29.14	98	29.99	28.85	-52	18,887	-0.28%
2021/01/04	9	29.15	3	29.28	29.25	6	18,481	0.03%
2020/12/31	37	28.70	9	28.68	28.70	28	18,409	0.15%
2020/12/30	3	29.20	1	29.50	29.05	2	18,389	0.01%
2020/12/29	5	28.94	15	28.80	29.05	-10	18,366	-0.05%
2020/12/28	23	28.52	15.4	28.57	28.55	7.6	18,193	0.04%
2020/12/25	116	28.37	160	28.34	28.20	-44	18,123	-0.24%	大買/大賣/
2020/12/24	176	29.06	171	29.22	28.30	5	18,075	0.03%	大買/大賣/
2020/12/23	12	28.21	1.3	28.37	28.40	10.7	17,531	0.06%
2020/12/22	32	28.40	16	27.98	27.55	16	17,525	0.09%
2020/12/21	44	28.25	86	28.24	28.05	-42	17,375	-0.24%
2020/12/18	1	29.15	2	29.30	28.85	-1	17,222	-0.01%
2020/12/17	17	28.87	14	28.88	29.15	3	17,114	0.02%
2020/12/16	56	28.93	41	28.55	28.55	15	16,949	0.09%
2020/12/15	27	28.32	43.1	28.33	28.35	-16.1	16,987	-0.09%
2020/12/14	23	28.42	9	28.59	28.15	14	16,817	0.08%
2020/12/11	74	28.32	25	28.41	28.35	49	16,622	0.29%
2020/12/10	50	29.41	119	29.41	29.50	-69	15,975	-0.43%	大賣/
2020/12/09	224	29.07	69	29.44	28.95	155	15,487	1.00%	大買/鉅額交易
2020/12/08	32	27.90	46	28.74	28.85	-14	14,869	-0.09%
2020/12/07	194	27.67	225	27.84	28.00	-31	14,591	-0.21%	大買/大賣/
2020/12/04	51	26.75	98	26.68	27.25	-47	14,306	-0.33%
2020/12/03	77	25.56	52	25.23	25.40	25	13,790	0.18%
2020/12/02	81	24.98	56	25.20	25.25	25	13,659	0.18%
2020/12/01	35	24.34	31	24.55	24.45	4	13,459	0.03%
2020/11/30	18	23.54	12	23.50	24.05	6	13,389	0.04%
2020/11/27	117	23.22	71.1	23.12	23.05	45.9	13,684	0.34%	大買/
2020/11/26	14	22.86	46	22.84	22.75	-32	13,364	-0.24%
2020/11/25	42	22.79	18	22.71	22.80	24	13,205	0.18%
2020/11/24	45	22.59	12	22.50	22.80	33	12,683	0.26%
2020/11/23	13	21.24	15	21.87	21.05	-2	11,589	-0.02%
2020/11/20	5	21.28	6	20.93	21.40	-1	11,229	-0.01%
2020/11/19	5	20.55	12	20.67	20.55	-7	11,119	-0.06%
2020/11/18	1	20.25	12	20.38	20.20	-11	11,100	-0.10%
2020/11/17	5	20.19	10	20.23	20.05	-5	11,224	-0.04%
2020/11/16	15	20.15	1	20.25	20.30	14	11,432	0.12%
2020/11/13	6	20.04	15.2	19.84	20.15	-9.2	11,555	-0.08%
2020/11/12	39	20.92	28	20.64	20.10	11	11,497	0.10%
2020/11/11	44	20.55	100	20.74	20.90	-56	10,545	-0.53%
2020/11/09	1	19.30	1	19.30	19.10	0	9,448	0.00%
2020/11/06	1	18.95	0	0.00	19.00	1	9,507	0.01%
2020/11/04	1	19.05	6	19.05	18.80	-5	9,792	-0.05%
2020/11/03	1	19.05	2	19.05	18.90	-1	9,779	-0.01%
2020/11/02	0	0.00	5	18.57	18.80	-5	9,764	-0.05%
2020/10/29	2	18.45	5	18.19	18.45	-3	9,859	-0.03%
2020/10/28	0	0.00	2	18.35	18.25	-2	9,821	-0.02%
2020/10/27	0	0.00	2	18.30	18.30	-2	9,899	-0.02%
2020/10/26	1	18.20	0	0.00	18.20	1	9,994	0.01%
2020/10/21	0	0.00	1	18.45	18.45	-1	10,489	-0.01%
2020/10/20	12	18.39	0	0.00	18.40	12	10,813	0.11%
2020/10/19	2	18.50	0	0.00	18.80	2	11,154	0.02%
2020/10/16	1	18.30	1	18.25	18.30	0	12,284	0.00%
2020/10/15	2	18.75	0	0.00	18.55	2	12,340	0.02%
2020/10/13	1	19.05	1	19.15	19.10	0	12,750	0.00%
2020/10/12	0	0.00	1	19.05	19.05	-1	12,835	-0.01%
2020/10/08	3	19.03	0	0.00	18.95	3	13,027	0.02%
2020/10/07	0	0.00	6	19.04	18.95	-6	13,121	-0.05%
2020/10/06	4	18.96	2	18.93	18.75	2	13,190	0.02%
2020/10/05	0	0.00	4	18.76	18.80	-4	13,421	-0.03%
2020/09/30	0	0.00	1	18.40	18.45	-1	13,652	-0.01%
2020/09/29	0	0.00	1	18.40	18.25	-1	13,912	-0.01%
2020/09/28	3	17.58	3	17.90	18.05	0	14,264	0.00%
2020/09/25	1	17.30	3	17.05	17.25	-2	14,628	-0.01%
2020/09/23	5	18.15	0	0.00	18.15	5	15,546	0.03%
2020/09/18	8	18.78	8	18.51	18.45	0	18,724	0.00%
2020/09/17	1	18.60	5	18.49	18.55	-4	19,978	-0.02%
2020/09/16	0	0.00	5	18.61	18.30	-5	20,093	-0.02%
2020/09/14	2	18.35	1	18.35	18.35	1	20,427	0.00%
2020/09/11	6	17.70	2	17.70	17.95	4	20,533	0.02%
2020/09/10	3	18.02	0	0.00	17.95	3	20,750	0.01%
2020/09/09	5	17.63	4	17.79	18.25	1	20,927	0.00%
2020/09/08	5	18.13	25	17.87	17.95	-20	20,932	-0.10%
2020/09/07	7	18.35	5	18.23	18.10	2	20,986	0.01%
2020/09/04	10	18.46	3	18.48	18.50	7	21,137	0.03%
2020/09/03	48	19.21	2	19.08	19.05	46	21,304	0.22%
2020/09/02	20	19.58	24	19.49	19.70	-4	21,339	-0.02%
2020/09/01	4	18.68	2	18.70	18.55	2	21,468	0.01%
2020/08/31	1	19.10	0	0.00	18.90	1	22,529	0.00%
2020/08/28	3	18.92	2	19.05	18.90	1	22,792	0.00%
2020/08/27	0	0.00	22	18.93	18.85	-22	22,718	-0.10%
2020/08/26	3	18.82	3	18.92	18.80	0	22,626	0.00%
2020/08/25	12	19.04	9	19.21	18.90	3	22,715	0.01%
2020/08/24	32	18.99	14	19.09	19.10	18	22,502	0.08%
2020/08/21	0	0.00	15	18.40	18.60	-15	22,231	-0.07%
2020/08/20	21	17.33	5	17.64	17.70	16	21,981	0.07%
2020/08/19	10	19.06	13	19.20	18.60	-3	21,774	-0.01%
2020/08/18	6	18.80	4	18.65	18.85	2	21,484	0.01%
2020/08/17	20	18.90	12	18.95	18.60	8	21,357	0.04%
2020/08/14	13	18.48	29	18.32	18.60	-16	21,046	-0.08%
2020/08/13	4	18.04	7	17.94	17.90	-3	20,727	-0.01%
2020/08/12	2	18.03	6	18.10	17.95	-4	20,700	-0.02%
2020/08/11	6	17.78	2	17.88	17.75	4	20,652	0.02%
2020/08/10	9	18.48	22	18.05	18.20	-13	20,700	-0.06%
2020/08/07	1	17.95	0	0.00	17.95	1	21,026	0.00%
2020/08/06	0	0.00	4	17.95	17.85	-4	21,102	-0.02%
2020/08/05	3	18.03	1	18.10	18.00	2	21,000	0.01%
2020/08/04	8	17.64	13	18.11	17.90	-5	20,933	-0.02%
2020/08/03	1	17.70	2	17.55	17.50	-1	20,795	0.00%
2020/07/31	3	17.50	0	0.00	17.55	3	20,793	0.01%
2020/07/30	5	17.64	13	17.52	17.70	-8	20,785	-0.04%
2020/07/29	24	17.51	23	17.41	17.15	1	20,785	0.00%
2020/07/28	9	17.02	1	17.10	16.90	8	20,938	0.04%
2020/07/27	10	17.39	3	17.45	17.30	7	20,843	0.03%
2020/07/24	56	17.74	30	17.60	17.80	26	20,692	0.13%
2020/07/23	50	18.71	63	18.69	18.25	-13	20,435	-0.06%
2020/07/22	113	19.17	35	18.96	19.05	78	20,038	0.39%	大買/
2020/07/21	0	0.00	10	17.70	17.55	-10	18,941	-0.05%
2020/07/20	7	17.64	6	17.60	17.70	1	18,845	0.01%
2020/07/17	24	17.71	15	17.33	17.50	9	18,634	0.05%
2020/07/16	7	18.35	2	18.40	18.30	5	18,373	0.03%
2020/07/15	10	18.47	39	18.52	18.25	-29	18,286	-0.16%
2020/07/14	2	18.95	3	19.12	18.90	-1	18,136	-0.01%
2020/07/13	11	19.35	16	19.56	19.25	-5	18,054	-0.03%
2020/07/10	14	18.98	32	18.95	19.20	-18	17,983	-0.10%
2020/07/09	7	19.45	12	19.46	19.20	-5	17,778	-0.03%
2020/07/08	16	19.18	14	19.32	19.20	2	17,559	0.01%
2020/07/07	32	19.21	6	19.56	19.15	26	17,323	0.15%
2020/07/06	17	19.69	45	19.51	19.90	-28	16,951	-0.17%
2020/07/03	33	19.24	20	19.37	19.00	13	16,535	0.08%
2020/07/02	45	19.90	77	19.88	19.95	-32	16,073	-0.20%
2020/07/01	40	19.32	34	19.38	19.40	6	15,487	0.04%
2020/06/30	168	19.71	141	19.32	19.10	27	14,947	0.18%	大買/大賣/
2020/06/29	112	18.17	144	17.96	18.60	-32	13,696	-0.23%	大買/大賣/
2020/06/24	168	17.05	67	17.05	16.95	101	12,431	0.81%	大買/鉅額交易
2020/06/23	0	0.00	63	16.75	16.75	-63	11,004	-0.57%
2020/06/22	0	0.00	20	15.07	15.25	-20	10,870	-0.18%
2020/06/19	17	14.18	14	14.75	13.90	3	10,806	0.03%
2020/06/18	16	14.73	2	14.90	14.60	14	10,561	0.13%
2020/06/17	8	14.94	18	15.20	15.00	-10	10,446	-0.10%
2020/06/16	17	14.97	32	14.67	14.60	-15	10,201	-0.15%
2020/06/15	18	14.25	6	14.45	14.00	12	10,081	0.12%
2020/06/12	7	14.00	4	14.18	14.10	3	9,988	0.03%
2020/06/11	12	14.80	16	14.73	14.45	-4	9,849	-0.04%
2020/06/10	28	14.76	37	14.53	14.55	-9	9,647	-0.09%
2020/06/09	41	15.77	18	15.64	15.50	23	9,516	0.24%
2020/06/08	68	15.81	66	15.67	16.15	2	9,108	0.02%
2020/06/05	82	14.83	52	14.91	15.05	30	8,245	0.36%
2020/06/04	3	13.32	6	13.66	14.15	-3	7,140	-0.04%
2020/06/03	0	0.00	3	12.92	12.90	-3	6,831	-0.04%
2020/06/02	0	0.00	22	12.68	12.75	-22	6,776	-0.32%
2020/06/01	28	12.70	9	12.81	12.85	19	6,864	0.28%
2020/05/28	3	12.35	3	12.40	12.25	0	6,794	0.00%
2020/05/26	0	0.00	3	12.65	12.45	-3	6,830	-0.04%
2020/05/25	11	12.30	16	12.43	12.55	-5	6,754	-0.07%
2020/05/22	9	12.31	0	0.00	12.25	9	6,734	0.13%
2020/05/20	10	12.60	13	12.55	12.55	-3	6,743	-0.04%
2020/05/19	13	12.62	0	0.00	12.55	13	6,732	0.19%
2020/05/18	0	0.00	1	12.85	12.55	-1	6,728	-0.01%
2020/05/15	8	12.58	5	12.83	12.50	3	6,722	0.04%
2020/05/14	47	13.50	40	13.54	13.10	7	6,607	0.11%
2020/05/13	0	0.00	18.1	12.96	13.20	-18.1	6,223	-0.29%
2020/05/11	0	0.00	1	12.65	12.65	-1	6,565	-0.02%
2020/05/08	2	12.55	2	12.60	12.55	0	6,537	0.00%
2020/05/06	5	12.65	12	12.63	12.60	-7	6,486	-0.11%
2020/05/05	13	12.93	11	13.06	12.65	2	6,448	0.03%
2020/05/04	21	13.01	12	12.74	12.85	9	6,360	0.14%
2020/04/30	7	12.26	0	0.00	12.20	7	6,091	0.11%
2020/04/29	4	12.31	1	12.25	12.30	3	6,058	0.05%
2020/04/28	2	12.30	11	12.29	12.05	-9	6,094	-0.15%
2020/04/27	1	12.30	12	12.34	12.20	-11	6,213	-0.18%
2020/04/24	2	12.08	4	12.08	12.15	-2	6,255	-0.03%
2020/04/23	1	11.80	0	0.00	11.75	1	6,239	0.02%
2020/04/22	1	11.60	2	11.65	11.60	-1	6,351	-0.02%
2020/04/17	25	11.97	6	11.95	11.65	19	6,396	0.30%
2020/04/16	7	12.49	7	12.53	12.30	0	6,288	0.00%
2020/04/14	1	12.45	2	12.60	12.45	-1	6,240	-0.02%
2020/04/13	4	12.41	3	12.35	12.15	1	6,138	0.02%
2020/04/10	0	0.00	1	12.00	12.30	-1	6,114	-0.02%
2020/04/09	1	11.75	0	0.00	11.85	1	6,179	0.02%
2020/04/08	5	11.82	5	11.91	12.05	0	6,266	0.00%
2020/04/07	0	0.00	3	11.60	11.70	-3	6,267	-0.05%
2020/04/06	0	0.00	1	11.45	11.60	-1	6,251	-0.02%
2020/04/01	2	11.65	0	0.00	11.50	2	6,229	0.03%
2020/03/31	2	11.43	4	11.69	11.70	-2	6,182	-0.03%
2020/03/30	1	10.95	9	10.69	10.95	-8	6,045	-0.13%
2020/03/27	0	10.25	1	10.35	10.30	-1	5,987	-0.02%
2020/03/26	0	10.40	2	10.20	10.50	-2	6,044	-0.03%
2020/03/25	3	10.32	1	10.50	10.50	2	6,039	0.03%
2020/03/24	3	9.98	0	0.00	10.00	3	5,977	0.05%
2020/03/23	0	0.00	18	9.50	9.48	-18	5,916	-0.30%
2020/03/20	3	8.73	2	8.85	8.88	1	5,850	0.02%
2020/03/19	18	8.28	20	8.10	8.08	-2	5,853	-0.03%
2020/03/18	4	9.05	0	0.00	8.97	4	5,718	0.07%
2020/03/17	4	9.29	0	0.00	9.17	4	5,669	0.07%
2020/03/16	13	9.93	7	9.97	9.89	6	5,615	0.11%
2020/03/13	6	9.99	0	0.00	10.30	6	5,604	0.11%
2020/03/12	4	11.30	2	11.63	11.10	2	5,349	0.04%
2020/03/11	1	12.00	1	12.50	11.95	0	5,250	0.00%
2020/03/10	2	11.90	0	0.00	12.15	2	5,260	0.04%
2020/03/09	6	12.63	0	0.00	12.25	6	5,203	0.12%
2020/03/05	6	13.28	17	13.30	13.15	-11	5,204	-0.21%
2020/03/03	3	12.90	3	12.85	12.85	0	5,109	0.00%
2020/02/27	11	13.40	3	12.85	12.80	8	5,504	0.15%
2020/02/25	10	13.65	0	13.55	13.60	10	5,629	0.18%
2020/02/24	2	13.70	0	0.00	13.70	2	5,608	0.04%
2020/02/20	4	14.19	4	14.16	14.15	0	5,523	0.00%
2020/02/19	5	14.05	1	14.05	14.15	4	5,561	0.07%
2020/02/14	12	14.27	0	0.00	14.15	12	5,363	0.22%
2020/02/13	6	14.18	19	14.49	14.55	-13	5,129	-0.25%
2020/02/12	10	13.65	2	13.65	13.60	8	4,669	0.17%
2020/02/07	2.3	13.63	3	13.67	13.55	-0.7	4,611	-0.02%
2020/02/06	4	13.55	29	13.63	13.65	-25	4,629	-0.54%
2020/02/05	1	13.30	5	13.70	13.35	-4	4,577	-0.09%
2020/02/04	0	0.00	11	13.61	13.55	-11	4,536	-0.24%
2020/02/03	5	13.25	1	13.70	13.35	4	4,505	0.09%
2020/01/31	0	0.00	20	13.85	13.85	-20	4,398	-0.45%
2020/01/30	2	13.95	50	13.86	13.65	-48	4,365	-1.10%
2020/01/20	12	14.32	0	0.00	14.35	12	4,159	0.29%
2020/01/16	23	14.20	14	14.19	14.20	9	4,057	0.22%
2020/01/15	10	13.91	0	0.00	13.90	10	3,930	0.25%
2020/01/14	48	13.93	3	13.97	14.00	45	3,881	1.16%
2020/01/13	0	0.00	2	13.75	13.80	-2	3,806	-0.05%
2020/01/10	0	0.00	1	13.55	13.60	-1	3,748	-0.03%
2020/01/09	0	0.00	14	13.45	13.65	-14	3,725	-0.38%
2020/01/08	1	13.55	0	0.00	13.30	1	3,694	0.03%
2020/01/07	3	13.45	18	13.45	13.45	-15	3,619	-0.41%
2020/01/06	3	13.45	0	0.00	13.45	3	3,616	0.08%
2020/01/03	1	13.70	15	13.68	13.70	-14	3,537	-0.40%
2020/01/02	18	13.58	9	13.63	13.65	9	3,406	0.26%
2019/12/31	1	13.20	15	13.14	13.30	-14	3,260	-0.43%
2019/12/24	4	12.85	16	12.95	12.90	-12	3,440	-0.35%
2019/12/23	2	13.18	1	13.30	13.00	1	3,432	0.03%
2019/12/20	10	13.10	0	0.00	13.05	10	3,363	0.30%
2019/12/19	0	0.00	1	13.05	12.90	-1	3,348	-0.03%
2019/12/16	1	12.90	8	13.02	12.90	-7	3,358	-0.21%
2019/12/12	1	12.75	0	0.00	12.70	1	3,258	0.03%
2019/12/11	5	12.80	0	0.00	12.85	5	3,243	0.15%
2019/12/10	1	12.90	1	13.00	12.85	0	3,222	0.00%
2019/12/09	2	12.73	1	12.70	12.65	1	3,156	0.03%
2019/12/06	2	12.50	1	12.70	12.55	1	3,142	0.03%
2019/12/05	0	0.00	1	12.60	12.70	-1	3,147	-0.03%
2019/12/02	4	12.50	0	0.00	12.50	4	3,191	0.13%
2019/11/28	4	13.08	0	0.00	12.90	4	3,132	0.13%
2019/11/27	15	12.95	4	12.95	12.95	11	3,090	0.36%
2019/11/26	11	13.23	6	13.08	12.90	5	3,041	0.16%
2019/11/25	0	0.00	8	13.11	13.25	-8	2,711	-0.30%
2019/11/22	0	0.00	71.8	12.05	12.05	-71.8	2,461	-2.92%
2019/11/21	1	12.05	0	0.00	12.00	1	2,492	0.04%
2019/11/18	2	12.30	3	12.28	12.20	-1	2,715	-0.04%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/11	1	11.80	0	0.00	11.80	1	2,741	0.04%
2019/11/01	2	11.83	0	0.00	11.90	2	2,798	0.07%
2019/10/29	1	12.20	0	0.00	12.10	1	2,909	0.03%
2019/10/24	1	12.00	3	12.20	12.00	-2	3,040	-0.07%
2019/10/23	1	12.10	4	12.15	12.20	-3	3,098	-0.10%
2019/10/17	0	0.00	1	12.20	12.20	-1	3,291	-0.03%
2019/10/16	1	12.15	4	12.11	12.15	-3	3,383	-0.09%
2019/10/15	1	11.85	0	0.00	11.95	1	3,390	0.03%
2019/10/14	0	0.00	2	11.88	11.80	-2	3,399	-0.06%
2019/10/09	0	0.00	7	11.75	11.70	-7	3,415	-0.20%
2019/10/07	7	11.60	0	0.00	11.60	7	3,439	0.20%
2019/10/04	1	11.70	0	0.00	11.70	1	3,446	0.03%
2019/10/03	0	0.00	7	11.70	11.70	-7	3,465	-0.20%
2019/10/02	2	11.60	0	0.00	11.80	2	3,500	0.06%
2019/10/01	13	11.70	0	0.00	11.75	13	3,686	0.35%
2019/09/27	1	12.10	1	12.50	12.15	0	3,575	0.00%
2019/09/25	1	12.10	1	12.05	12.10	0	3,391	0.00%
2019/09/24	1	12.30	0	0.00	12.30	1	3,400	0.03%
2019/09/23	10	12.20	12	12.40	12.45	-2	3,399	-0.06%
2019/09/20	1	12.15	0	0.00	12.15	1	3,368	0.03%
2019/09/19	4	12.11	0	0.00	12.10	4	3,357	0.12%
2019/09/17	10	12.20	0	0.00	12.15	10	3,382	0.30%
2019/09/11	20	12.35	0	0.00	12.35	20	3,490	0.57%
2019/09/10	2	12.83	0	0.00	12.70	2	3,478	0.06%
2019/09/06	21	12.85	0	0.00	12.90	21	3,534	0.59%
2019/09/03	0	0.00	8	12.79	12.85	-8	3,932	-0.20%
2019/09/02	0	0.00	2	12.80	12.80	-2	3,917	-0.05%
2019/08/30	0	0.00	16	12.60	12.65	-16	3,891	-0.41%
2019/08/29	12	12.36	3	12.40	12.35	9	3,850	0.23%
2019/08/27	6	12.08	3	12.20	12.15	3	3,777	0.08%
2019/08/26	7	11.98	1	12.00	11.95	6	3,792	0.16%
2019/08/23	1	12.35	0	0.00	12.35	1	3,789	0.03%
2019/08/22	1	12.45	0	0.00	12.40	1	3,871	0.03%
2019/08/21	2	12.68	3	12.52	12.70	-1	3,854	-0.03%
2019/08/20	1	12.45	1	12.30	12.30	0	3,713	0.00%
2019/08/19	1	12.30	1	12.50	12.40	0	3,717	0.00%
2019/08/16	0	0.00	1	12.30	12.25	-1	3,749	-0.03%
2019/08/14	1	12.30	3	12.80	12.30	-2	3,863	-0.05%
2019/08/12	2	12.43	4	12.40	12.55	-2	3,946	-0.05%
2019/08/05	7	12.11	2	12.45	12.00	5	4,550	0.11%
2019/08/02	9	12.62	0	0.00	12.65	9	4,635	0.19%
2019/08/01	1	13.05	0	0.00	13.00	1	4,841	0.02%
2019/07/31	1	13.00	0	0.00	13.20	1	4,987	0.02%
2019/07/29	13	13.38	0	0.00	13.30	13	5,217	0.25%
2019/07/25	0	0.00	5	13.39	13.35	-5	6,143	-0.08%
2019/07/24	4	13.04	0	0.00	13.05	4	6,117	0.07%
2019/07/23	1	13.30	3	13.13	12.90	-2	6,202	-0.03%
2019/07/22	0	0.00	3	12.93	13.00	-3	6,357	-0.05%
2019/07/18	1	12.80	1	13.00	12.70	0	6,607	0.00%
2019/07/17	2	12.80	20	12.85	12.80	-18	6,612	-0.27%
2019/07/11	24	13.07	5	13.01	13.05	19	7,279	0.26%
2019/07/09	3	12.97	2	13.05	12.90	1	7,391	0.01%
2019/07/05	41	13.20	59	13.29	13.20	-18	7,475	-0.24%
2019/07/04	4	12.80	4	12.75	12.75	0	7,287	0.00%
2019/07/02	6	12.75	6	12.85	12.75	0	7,403	0.00%
2019/07/01	8	12.88	2	12.88	12.75	6	7,445	0.08%
2019/06/28	5	12.55	5	12.65	12.70	0	7,461	0.00%
2019/06/27	13	12.64	13	12.69	12.60	0	7,655	0.00%
2019/06/26	7	12.45	7	12.50	12.50	0	7,682	0.00%
2019/06/25	8	12.58	8	12.69	12.50	0	7,759	0.00%
2019/06/24	1	12.60	3	12.65	12.60	-2	7,881	-0.03%
2019/06/21	1	12.65	5	12.72	12.75	-4	7,919	-0.05%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	4	12.50	7	12.42	12.55	-3	8,085	-0.04%
2019/06/18	6	12.36	2	12.25	12.15	4	8,539	0.05%
2019/06/14	7	12.54	2	12.55	12.55	5	8,886	0.06%
2019/06/13	107	12.60	109	12.57	12.55	-2	8,966	-0.02%	大買/大賣/
2019/06/12	2	12.23	6	12.33	12.40	-4	8,724	-0.05%
2019/06/11	3	11.75	4.1	11.94	11.90	-1.1	8,702	-0.01%
2019/06/10	10	11.75	10	11.75	11.75	0	8,839	0.00%
2019/06/05	1	11.75	2	11.78	11.70	-1	8,878	-0.01%
2019/05/31	2	11.80	1	11.80	11.80	1	8,947	0.01%
2019/05/30	5	11.65	6	11.61	11.70	-1	9,090	-0.01%
2019/05/27	5	11.46	5	11.62	11.40	0	9,048	0.00%
2019/05/24	2	11.50	0	0.00	11.50	2	9,051	0.02%
2019/05/22	1	11.60	0	0.00	11.60	1	9,199	0.01%
2019/05/21	0	0.00	2	11.58	11.80	-2	9,195	-0.02%
2019/05/20	6	11.63	0	0.00	11.50	6	9,185	0.07%
2019/05/17	12	11.75	8	11.80	11.75	4	9,199	0.04%
2019/05/16	2	12.15	1	12.00	11.85	1	9,242	0.01%
2019/05/15	4	12.38	8	12.43	12.35	-4	9,614	-0.04%
2019/05/14	4	12.15	2	12.10	12.15	2	9,640	0.02%
2019/05/13	10	12.81	28	12.77	12.30	-18	9,585	-0.19%
2019/05/10	14	13.55	1	13.50	13.55	13	9,281	0.14%
2019/05/09	5	14.09	11	14.12	13.70	-6	9,211	-0.07%
2019/05/08	6	14.28	5	14.45	14.35	1	8,996	0.01%
2019/05/07	36	15.02	3	15.00	14.75	33	8,883	0.37%
2019/05/06	11	15.02	14	15.21	14.90	-3	8,966	-0.03%
2019/05/03	21	15.13	24	15.23	15.40	-3	8,773	-0.03%
2019/05/02	44	14.98	71	15.03	15.05	-27	8,496	-0.32%
2019/04/30	10	13.95	12	14.13	14.40	-2	7,845	-0.03%
2019/04/29	0	0.00	3	14.10	13.95	-3	7,805	-0.04%
2019/04/26	3	14.65	37	14.51	14.40	-34	7,745	-0.44%
2019/04/25	0	0.00	3	14.30	14.35	-3	7,529	-0.04%
2019/04/24	12	14.49	13	14.25	14.10	-1	7,564	-0.01%
2019/04/23	1	14.25	24	14.18	14.20	-23	7,833	-0.29%
2019/04/22	7	14.04	55	13.99	14.20	-48	7,773	-0.62%
2019/04/19	2	13.80	2	13.70	13.80	0	7,779	0.00%
2019/04/18	10	13.96	30	14.24	13.55	-20	8,125	-0.25%
2019/04/15	0	0.00	11	13.35	13.40	-11	8,485	-0.13%
2019/04/12	10	13.53	0	0.00	13.40	10	8,563	0.12%
2019/04/11	16	13.82	53	13.84	13.65	-37	8,640	-0.43%
2019/04/10	23	13.56	1	13.60	13.65	22	8,791	0.25%
2019/04/09	10	13.60	13	13.69	13.60	-3	9,551	-0.03%
2019/04/08	10	13.70	30	13.80	13.65	-20	10,077	-0.20%
2019/04/03	20	13.50	0	0.00	13.50	20	10,128	0.20%
2019/04/02	70	13.53	0	0.00	13.50	70	10,095	0.69%
2019/04/01	16	13.78	20	13.59	13.60	-4	10,052	-0.04%
2019/03/29	20	13.43	2	13.40	13.45	18	9,835	0.18%
2019/03/28	0	0.00	16	13.40	13.35	-16	9,829	-0.16%
2019/03/27	17	13.80	6	13.94	13.50	11	9,776	0.11%
2019/03/26	1	13.65	0	0.00	13.60	1	9,659	0.01%
2019/03/25	5	13.50	0	0.00	13.45	5	9,617	0.05%
2019/03/22	7	13.81	7	13.81	13.80	0	9,594	0.00%
2019/03/21	34	14.22	62	14.07	14.00	-28	9,456	-0.30%
2019/03/20	10	13.35	10	13.48	13.50	0	9,009	0.00%
2019/03/19	38	13.74	39	13.73	13.40	-1	9,052	-0.01%
2019/03/18	7	13.16	17	13.31	13.35	-10	8,815	-0.11%
2019/03/15	19	13.09	3	13.00	13.00	16	9,164	0.17%
2019/03/14	6	13.18	52	13.41	13.10	-46	9,366	-0.49%
2019/03/13	2	13.15	9	13.15	13.15	-7	9,268	-0.08%
2019/03/12	0	0.00	10	13.13	13.00	-10	9,091	-0.11%
2019/03/11	7	12.91	0	0.00	12.90	7	9,108	0.08%
2019/03/07	3	12.93	0	0.00	12.85	3	9,079	0.03%
2019/03/06	5	13.05	0	0.00	13.05	5	9,066	0.06%
2019/03/05	19	13.28	23	13.37	13.15	-4	9,057	-0.04%
2019/03/04	0	0.00	13	13.10	13.10	-13	8,887	-0.15%
2019/02/27	5	12.90	5	13.00	13.00	0	8,894	0.00%
2019/02/26	14	12.99	3.6	12.89	12.85	10.4	8,866	0.12%
2019/02/25	25	13.04	42	13.10	13.00	-17	8,859	-0.19%
2019/02/22	20	12.88	20	13.06	13.15	0	8,853	0.00%
2019/02/21	15	13.05	28	13.17	12.90	-13	8,753	-0.15%
2019/02/20	12	12.91	4	12.93	12.90	8	8,629	0.09%
2019/02/19	12	12.95	16	13.16	12.85	-4	8,593	-0.05%
2019/02/18	78	12.99	0	0.00	12.85	78	8,521	0.92%
2019/02/15	11	13.09	0	0.00	13.10	11	8,447	0.13%
2019/02/14	69	13.58	36	13.43	13.20	33	8,325	0.40%
2019/02/13	1	12.90	6	12.81	13.00	-5	7,857	-0.06%
2019/02/12	3	12.62	1	12.70	12.70	2	7,717	0.03%
2019/02/11	4	12.25	4	12.25	12.25	0	7,616	0.00%
2019/01/30	4	12.34	3	12.35	12.20	1	7,617	0.01%
2019/01/29	0	0.00	2	12.35	12.30	-2	7,570	-0.03%
2019/01/28	0	0.00	1	12.60	12.50	-1	7,513	-0.01%
2019/01/25	8	12.62	1	12.70	12.65	7	7,461	0.09%
2019/01/23	2	12.45	0	0.00	12.40	2	7,226	0.03%
2019/01/22	9	12.27	5	12.26	12.30	4	7,167	0.06%
2019/01/21	0	0.00	2	12.35	12.35	-2	7,129	-0.03%
2019/01/17	5	12.64	2	12.55	12.45	3	7,081	0.04%
2019/01/16	0	0.00	1	12.40	12.50	-1	7,001	-0.01%
2019/01/15	5	12.69	6	12.91	12.55	-1	6,863	-0.01%
2019/01/14	0	0.00	1	12.60	12.70	-1	6,417	-0.02%
2019/01/11	3	12.67	7	12.76	12.60	-4	6,353	-0.06%
2019/01/10	0	0.00	47	13.17	12.95	-47	6,139	-0.77%
2019/01/09	52	13.07	16	13.11	13.10	36	5,724	0.63%
2019/01/08	0	0.00	3	11.90	12.00	-3	4,922	-0.06%
2019/01/04	2	12.10	3	12.00	12.00	-1	4,802	-0.02%
2019/01/03	7	11.91	3	12.00	11.90	4	4,804	0.08%
2019/01/02	10	12.22	21	12.21	12.05	-11	4,712	-0.23%
2018/12/28	61	12.02	49	12.05	12.05	12	4,475	0.27%
2018/12/27	15	11.80	25	11.99	12.20	-10	3,741	-0.27%
2018/12/25	1	10.90	0	0.00	10.90	1	3,041	0.03%
2018/12/21	1	10.95	2	10.95	10.85	-1	3,065	-0.03%
2018/12/20	4	11.08	20	11.05	11.00	-16	3,120	-0.51%
2018/12/19	3	11.70	3	11.35	11.35	0	3,087	0.00%
2018/12/14	2	11.48	0	0.00	11.50	2	3,015	0.07%
2018/12/13	9	11.79	2	11.85	11.70	7	3,009	0.23%
2018/12/12	2	11.90	0	0.00	11.95	2	2,954	0.07%
2018/12/11	3	11.80	12	11.98	11.80	-9	2,826	-0.32%
2018/12/10	19	12.21	15	12.14	11.80	4	2,730	0.15%
2018/12/07	1	11.55	14	11.64	11.80	-13	2,268	-0.57%
2018/12/06	5	10.70	0	0.00	10.75	5	2,024	0.25%
2018/12/04	3	11.60	3	11.60	11.50	0	2,041	0.00%
2018/11/30	0	0.00	1	11.20	11.10	-1	2,019	-0.05%
2018/11/29	0	0.00	1	11.20	11.00	-1	2,028	-0.05%
2018/11/28	3	11.07	1	11.20	11.05	2	2,019	0.10%
2018/11/26	0	0.00	1	11.00	10.90	-1	2,032	-0.05%
2018/11/23	1	10.60	0	0.00	10.60	1	2,007	0.05%
2018/11/22	1	11.10	1	11.10	10.80	0	2,011	0.00%
2018/11/21	2	10.85	2	10.80	10.80	0	2,009	0.00%
2018/11/16	0	0.00	16	10.64	10.55	-16	2,013	-0.79%
2018/11/08	1	10.35	10	10.45	10.45	-9	2,119	-0.42%
2018/11/07	0	0.00	3	10.47	10.45	-3	2,134	-0.14%
2018/10/29	3	9.71	1	9.76	9.72	2	2,619	0.08%
2018/10/26	1	9.70	0	0.00	9.68	1	2,677	0.04%
2018/10/25	1	9.71	0	0.00	9.72	1	2,684	0.04%
2018/10/16	0	0.00	5	10.15	10.00	-5	3,302	-0.15%
2018/10/15	2	9.98	0	0.00	10.00	2	3,510	0.06%
2018/10/12	4.1	9.79	4	9.87	10.00	0.1	3,625	0.00%
2018/10/11	9	9.63	0	0.00	9.51	9	3,709	0.24%
2018/10/08	8	10.63	0	0.00	10.65	8	3,621	0.22%
2018/10/05	27	10.95	0	0.00	10.85	27	3,693	0.73%
2018/10/01	0	0.00	1	11.75	11.65	-1	3,821	-0.03%
2018/09/28	1	11.55	2	11.65	11.65	-1	3,878	-0.03%
2018/09/27	7	11.73	4	11.73	11.65	3	3,936	0.08%
2018/09/26	0	0.00	11.3	11.29	11.30	-11.3	3,991	-0.28%
2018/09/25	0	0.00	5	11.25	11.20	-5	4,028	-0.12%
2018/09/20	2	11.10	1	11.10	11.15	1	4,146	0.02%
2018/09/17	0	0.00	5	11.20	11.20	-5	4,953	-0.10%
2018/09/14	0	0.00	10	11.25	11.25	-10	5,189	-0.19%
2018/09/10	13	11.20	0	0.00	11.10	13	5,833	0.22%
2018/09/07	22	11.50	0	0.00	11.45	22	5,922	0.37%
2018/09/05	1	11.95	0	0.00	11.85	1	6,233	0.02%
2018/08/28	2	12.10	0	0.00	12.05	2	7,856	0.03%
2018/08/27	1	12.00	18	11.96	12.05	-17	8,213	-0.21%
2018/08/24	1	11.75	0	0.00	11.75	1	8,472	0.01%
2018/08/22	1	11.65	1	11.55	11.60	0	9,644	0.00%
2018/08/21	20	11.50	4	11.53	11.70	16	10,707	0.15%
2018/08/20	9	11.39	100	11.34	11.30	-91	11,423	-0.80%
2018/08/17	2	11.65	0	0.00	11.60	2	11,446	0.02%
2018/08/15	8	11.66	16	11.61	11.50	-8	11,468	-0.07%
2018/08/14	8	11.76	5	11.75	11.85	3	11,496	0.03%
2018/08/13	11	11.86	4	11.78	11.70	7	11,519	0.06%
2018/08/10	5	12.50	6	12.45	12.40	-1	11,489	-0.01%
2018/08/09	1	12.75	90	12.75	12.65	-89	11,474	-0.78%
2018/08/08	14	12.96	16	12.72	12.65	-2	11,517	-0.02%
2018/08/07	42	13.02	4	13.10	12.90	38	11,535	0.33%
2018/08/06	10	13.60	3	13.65	13.65	7	11,524	0.06%
2018/08/03	0	0.00	5	13.65	13.70	-5	11,680	-0.04%
2018/08/02	32	13.69	0	0.00	13.55	32	11,713	0.27%
2018/08/01	39	13.87	29	13.82	13.80	10	11,702	0.09%
2018/07/31	1	13.80	1	14.00	13.85	0	11,793	0.00%
2018/07/30	31	13.99	0	0.00	13.90	31	11,765	0.26%
2018/07/27	2	14.00	3	14.05	13.95	-1	11,709	-0.01%
2018/07/26	13	14.18	46	14.26	14.15	-33	11,777	-0.28%
2018/07/23	32	13.40	1	13.55	13.45	31	11,384	0.27%
2018/07/20	11	13.99	15	14.18	13.80	-4	11,348	-0.04%
2018/07/19	0	0.00	14	13.94	14.10	-14	11,148	-0.13%
2018/07/18	2	13.73	40	13.62	13.55	-38	11,136	-0.34%
2018/07/17	1	13.30	0	0.00	13.20	1	11,029	0.01%
2018/07/16	6	13.45	6	13.40	13.45	0	10,985	0.00%
2018/07/13	20	13.55	7	13.56	13.45	13	10,974	0.12%
2018/07/12	4	13.20	1	13.15	13.20	3	10,896	0.03%
2018/07/11	8	13.36	0	0.00	13.15	8	10,897	0.07%
2018/07/10	0	0.00	28	13.51	13.55	-28	10,881	-0.26%
2018/07/09	33	13.42	6	13.40	13.40	27	10,827	0.25%
2018/07/06	5	13.15	7	13.32	13.40	-2	10,787	-0.02%
2018/07/05	6	13.13	2	13.20	13.05	4	10,751	0.04%
2018/07/04	13	13.63	20	13.92	13.55	-7	10,676	-0.07%
2018/07/03	7	13.56	0	0.00	13.50	7	10,551	0.07%
2018/07/02	9	13.83	1	13.75	13.65	8	10,540	0.08%
2018/06/29	5	13.90	9	13.93	13.90	-4	10,606	-0.04%
2018/06/28	8	13.76	6	13.75	13.65	2	10,542	0.02%
2018/06/27	3	13.82	4	13.66	13.85	-1	10,492	-0.01%
2018/06/26	96	13.86	168	13.69	13.70	-72	10,414	-0.69%	大賣/
2018/06/25	141	13.47	0	0.00	13.30	141	9,758	1.44%	大買/鉅額交易
2018/06/22	19	14.35	9	14.41	14.25	10	9,550	0.10%
2018/06/21	33	14.77	1	14.80	14.70	32	9,443	0.34%
2018/06/20	9	14.72	10	14.71	14.90	-1	9,372	-0.01%
2018/06/19	21	15.18	56	15.17	14.95	-35	9,163	-0.38%
2018/06/15	18	14.86	8	14.96	14.95	10	9,080	0.11%
2018/06/14	6	14.92	21	14.76	14.65	-15	8,974	-0.17%
2018/06/13	24	14.44	2	14.45	14.35	22	8,788	0.25%
2018/06/12	19	14.82	5	15.00	14.80	14	8,634	0.16%
2018/06/11	10	15.14	30.1	15.40	15.20	-20.1	8,501	-0.24%
2018/06/08	24	15.08	31	14.95	14.95	-7	8,273	-0.08%
2018/06/07	32	15.08	17	15.01	15.05	15	8,130	0.18%
2018/06/06	9	15.12	33	15.31	15.40	-24	7,829	-0.31%
2018/06/05	39	14.69	15	14.73	14.70	24	7,543	0.32%
2018/06/04	34	15.16	58	15.16	15.35	-24	7,316	-0.33%
2018/06/01	52	14.66	26	14.80	14.60	26	6,950	0.37%
2018/05/31	59	15.73	80	15.58	15.10	-21	6,711	-0.31%
2018/05/30	38	14.49	58	14.38	14.80	-20	5,943	-0.34%
2018/05/29	80	14.78	51.4	14.67	14.70	28.6	5,542	0.52%
2018/05/28	36	13.33	50	13.34	13.75	-14	4,475	-0.31%
2018/05/25	19	12.37	10	12.50	12.50	9	3,834	0.23%
2018/05/24	0	0.00	5	12.45	12.40	-5	3,834	-0.13%
2018/05/23	15	12.37	29	12.42	12.35	-14	3,886	-0.36%
2018/05/22	27	12.46	5	12.60	12.35	22	3,857	0.57%
2018/05/21	7	12.39	6	12.41	12.50	1	3,949	0.03%
2018/05/18	17	12.39	6	12.51	12.25	11	3,959	0.28%
2018/05/17	25	12.37	0	0.00	12.40	25	3,962	0.63%
2018/05/16	3	12.33	6	12.40	12.25	-3	3,909	-0.08%
2018/05/15	10	12.23	6	12.37	12.20	4	3,879	0.10%
2018/05/14	10	12.21	3	12.25	12.25	7	3,949	0.18%
2018/05/11	9	12.06	8	12.18	11.95	1	3,894	0.03%
2018/05/10	0	0.00	21	11.73	11.80	-21	3,763	-0.56%
2018/05/09	10	11.55	0	0.00	11.65	10	3,801	0.26%
2018/05/08	11	11.36	18	11.62	11.65	-7	3,953	-0.18%
2018/05/04	0	0.00	20	11.20	11.15	-20	3,938	-0.51%
2018/05/03	10	11.35	2	11.25	11.15	8	3,972	0.20%
2018/04/30	0	0.00	2	11.05	11.00	-2	3,926	-0.05%
2018/04/27	0	0.00	4	11.10	10.95	-4	4,028	-0.10%
2018/04/26	9	11.08	9	11.19	10.90	0	4,139	0.00%
2018/04/25	4	11.10	0	0.00	11.15	4	4,195	0.10%
2018/04/12	3	11.35	3	11.35	11.30	0	6,408	0.00%
2018/04/03	0	0.00	2	11.45	11.50	-2	7,515	-0.03%
2018/04/02	2	11.55	0	0.00	11.50	2	7,518	0.03%
2018/03/31	0	0.00	4	11.55	11.40	-4	7,419	-0.05%
2018/03/30	4	11.50	4	11.45	11.40	0	7,397	0.00%
2018/03/29	4	11.30	0.1	11.40	11.45	3.9	7,401	0.05%
2018/03/23	4	11.15	21	11.20	11.15	-17	7,383	-0.23%
2018/03/21	1	11.80	2	11.58	11.60	-1	7,332	-0.01%
2018/03/20	1	11.40	3	11.47	11.40	-2	7,201	-0.03%
2018/03/19	6	11.74	5	11.70	11.70	1	7,168	0.01%
2018/03/14	8	12.01	8	11.96	12.00	0	7,265	0.00%
2018/03/13	7	11.96	0	0.00	11.85	7	7,252	0.10%
2018/03/12	1	11.80	3	12.00	11.90	-2	7,235	-0.03%
2018/03/09	12	12.06	4	11.90	11.80	8	7,196	0.11%
2018/03/08	15	11.72	2	11.70	11.65	13	7,025	0.19%
2018/03/05	1	11.45	0	0.00	11.25	1	7,105	0.01%
2018/03/02	0	0.00	4	11.30	11.40	-4	7,130	-0.06%
2018/02/27	3	11.62	6	11.55	11.40	-3	7,166	-0.04%
2018/02/26	4	11.30	3	11.35	11.25	1	7,109	0.01%
2018/02/23	11	11.50	6	11.55	11.40	5	7,145	0.07%
2018/02/22	2	11.15	2	11.25	11.20	0	7,097	0.00%
2018/02/21	12	11.24	0	0.00	11.30	12	7,163	0.17%
2018/02/09	4	9.99	3	10.60	10.75	1	6,977	0.01%
2018/02/08	0	0.00	5	10.85	10.85	-5	6,910	-0.07%
2018/02/07	6	11.16	10	11.20	11.05	-4	6,926	-0.06%
2018/02/06	22	11.16	16	10.88	10.85	6	6,946	0.09%
2018/02/05	10	11.87	0	0.00	11.85	10	6,866	0.15%
2018/02/02	17	12.49	12	12.53	12.45	5	6,799	0.07%
2018/02/01	1	12.90	0	0.00	12.85	1	6,761	0.01%
2018/01/31	2	12.95	10	13.01	13.05	-8	6,776	-0.12%
2018/01/30	3	12.77	0	0.00	12.65	3	6,614	0.05%
2018/01/29	1	12.85	1	12.90	12.60	0	6,553	0.00%
2018/01/26	2	12.60	1	12.70	12.75	1	6,514	0.02%
2018/01/25	2	12.80	1	12.85	12.60	1	6,466	0.02%
2018/01/24	1	12.55	6	12.68	12.55	-5	6,401	-0.08%
2018/01/23	8	12.71	11	12.75	12.55	-3	6,370	-0.05%
2018/01/22	1	12.30	5.1	12.70	12.60	-4.1	6,293	-0.06%
2018/01/19	20	12.54	30	12.57	12.40	-10	6,280	-0.16%
2018/01/18	10	12.70	15	12.85	12.50	-5	6,271	-0.08%
2018/01/17	10	12.43	11	12.55	12.45	-1	6,067	-0.02%
2018/01/16	4	12.34	17.3	12.46	12.40	-13.3	5,996	-0.22%
2018/01/15	36	12.58	33	12.68	12.20	3	5,924	0.05%
2018/01/12	35	13.00	13	12.88	12.80	22	5,731	0.38%
2018/01/11	10	13.18	14	13.09	12.95	-4	5,662	-0.07%
2018/01/10	7	13.21	8	13.14	13.05	-1	5,506	-0.02%
2018/01/09	36	12.73	1	12.85	12.80	35	5,365	0.65%
2018/01/08	54.1	13.26	59	13.42	13.15	-4.9	5,139	-0.10%
2018/01/05	28.5	12.36	85.2	12.52	12.80	-56.7	4,280	-1.32%
2018/01/04	29	11.55	9.2	11.65	11.65	19.9	3,617	0.55%
2018/01/03	0	0.00	9	10.99	10.95	-9	3,259	-0.28%
2018/01/02	0	0.00	2	10.70	10.70	-2	3,125	-0.06%