矽統 (2363)-國票-天祥券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
57.1
漲跌
▼1.1
漲幅
-1.89%
成交量
31,330張
產業
上市半導體類股
779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

矽統 (2363)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	19	57.60	13	57.12	57.10	6	52,152	0.01%
2024/05/30	28	59.20	23	58.94	58.20	5	51,785	0.01%
2024/05/29	21.2	60.93	1,702	60.39	59.80	-1,680.8	51,437	-3.27%	大賣/鉅額交易
2024/05/28	56	62.16	887	60.92	60.80	-831	51,076	-1.63%	大賣/鉅額交易
2024/05/27	775.1	64.66	391	62.67	62.30	384.1	49,868	0.77%	大買/大賣/鉅額交易
2024/05/24	437	61.89	99.1	61.93	62.30	338	48,359	0.70%	大買/鉅額交易
2024/05/23	37	60.49	834	59.42	59.40	-797	47,251	-1.69%	大賣/鉅額交易
2024/05/22	57.1	61.08	25	61.57	61.70	32.1	46,763	0.07%
2024/05/21	49	60.81	32	61.22	60.20	17	46,145	0.04%
2024/05/20	106.5	61.59	68	62.42	61.00	38.5	45,507	0.08%	大買/
2024/05/17	2,589	60.78	26	61.32	61.00	2,563	44,142	5.81%	大買/鉅額交易
2024/05/16	36	60.01	32	59.69	58.70	4	42,708	0.01%
2024/05/15	47	60.91	56	60.76	59.20	-9	42,317	-0.02%
2024/05/14	33	58.27	38	58.15	59.30	-5	41,266	-0.01%
2024/05/13	31	56.13	24	56.03	55.70	7	40,136	0.02%
2024/05/10	38	54.98	44	55.15	55.20	-6	39,554	-0.02%
2024/05/09	42	57.80	43	57.64	56.20	-1	39,145	0.00%
2024/05/08	42	57.94	48	58.62	59.10	-6	38,130	-0.02%
2024/05/07	33	56.04	19.4	54.90	55.00	13.7	36,982	0.04%
2024/05/06	14	56.91	12	57.51	57.60	2	36,235	0.01%
2024/05/03	26	57.16	8.3	57.52	56.20	17.7	35,684	0.05%
2024/05/02	51.1	60.52	25	59.52	58.10	26.1	34,469	0.08%
2024/04/30	101	61.44	104	61.88	61.80	-3	33,322	-0.01%	大買/大賣/
2024/04/29	73.2	63.54	29.2	66.15	61.90	44	31,505	0.14%
2024/04/26	11	72.75	11.2	73.48	68.60	-0.2	29,997	0.00%
2024/04/25	7.2	72.17	12.3	71.12	72.60	-5.1	29,657	-0.02%
2024/04/24	0	68.60	8.1	68.11	70.00	-8.1	29,439	-0.03%
2024/04/23	0	62.82	4	63.93	64.50	-4	29,290	-0.01%
2024/04/22	1	67.47	2	64.10	63.20	-1	29,103	0.00%
2024/04/19	49	65.46	38	66.50	68.20	11	28,760	0.04%
2024/04/18	34	69.29	38.2	71.58	69.20	-4.2	28,176	-0.01%
2024/04/17	53	68.34	59	68.29	68.90	-6	27,846	-0.02%
2024/04/16	2	62.49	38.6	62.16	63.00	-36.6	27,594	-0.13%
2024/04/15	26	61.19	16	60.67	62.00	10	27,808	0.04%
2024/04/12	448	61.12	460.3	62.28	61.40	-12.3	27,415	-0.04%	大買/大賣/
2024/04/11	68	55.26	152.2	56.90	58.50	-84.2	22,059	-0.38%	大賣/
2024/04/10	148	51.05	168.7	52.69	53.20	-20.7	19,819	-0.10%	大買/大賣/
2024/04/09	46.5	49.25	59	49.95	50.60	-12.5	17,036	-0.07%
2024/04/08	0	0.00	18	46.05	46.05	-18	14,346	-0.13%
2024/04/03	0	0.00	55	41.90	41.90	-55	14,281	-0.39%
2024/04/02	5	38.16	0	0.00	38.10	5	14,273	0.04%
2024/04/01	0	0.00	5	38.55	38.50	-5	14,494	-0.03%
2024/03/29	1.5	37.65	6	37.77	37.85	-4.5	14,588	-0.03%
2024/03/28	19	37.72	1	37.60	37.50	18	14,715	0.12%
2024/03/27	3	38.35	6	38.29	38.15	-3	14,831	-0.02%
2024/03/26	22.2	39.17	1	39.55	38.75	21.2	15,002	0.14%
2024/03/25	11	39.85	3	39.87	39.65	8	15,320	0.05%
2024/03/22	2	40.00	0	0.00	40.20	2	15,669	0.01%
2024/03/21	1	39.60	7	39.30	39.60	-6	16,151	-0.04%
2024/03/20	6	39.00	2	39.08	38.60	4	19,825	0.02%
2024/03/19	2	39.45	2	39.48	39.00	0	22,951	0.00%
2024/03/18	1	39.30	8.1	39.08	39.35	-7.1	23,371	-0.03%
2024/03/15	1.1	39.23	2	39.13	39.00	-0.9	23,636	0.00%
2024/03/14	17	39.46	2.2	39.79	39.45	14.8	23,890	0.06%
2024/03/13	7	40.89	50	41.05	40.55	-43	24,017	-0.18%
2024/03/12	0	41.15	1.3	40.88	41.50	-1.3	24,233	-0.01%
2024/03/11	1	40.80	1.1	40.41	40.70	-0.1	24,409	0.00%
2024/03/08	5	41.08	8.1	41.42	40.65	-3.1	24,725	-0.01%
2024/03/07	3	42.60	7	42.56	41.65	-4	25,018	-0.02%
2024/03/06	13	43.27	11	43.06	43.00	2	25,327	0.01%
2024/03/05	1	43.55	5.2	43.60	43.60	-4.2	25,794	-0.02%
2024/03/04	16	44.30	8	44.34	43.35	8	26,196	0.03%
2024/03/01	13	44.67	5.3	44.10	43.60	7.7	26,463	0.03%
2024/02/29	2	43.10	9.1	43.10	43.05	-7.1	26,553	-0.03%
2024/02/27	109	46.49	113	46.07	43.80	-4	26,962	-0.01%	大買/大賣/
2024/02/26	39	45.55	46.1	45.06	45.85	-7.1	26,527	-0.03%
2024/02/23	9	42.87	0	0.00	42.70	9	27,032	0.03%
2024/02/22	13	44.32	9	44.23	44.00	4	27,709	0.01%
2024/02/21	1	43.80	2	43.75	44.00	-1	28,781	0.00%
2024/02/20	9	44.38	1	44.55	43.50	8	29,589	0.03%
2024/02/19	3	44.30	3	44.52	44.30	0	30,259	0.00%
2024/02/16	37	44.50	27.1	45.22	44.95	9.9	31,962	0.03%
2024/02/15	5	42.84	12.4	43.41	43.70	-7.4	32,241	-0.02%
2024/02/05	4	41.06	0	0.00	40.85	4	32,947	0.01%
2024/02/02	3	41.92	3	42.60	41.70	0	34,557	0.00%
2024/02/01	5	41.65	9.1	42.60	42.70	-4.1	36,936	-0.01%
2024/01/31	1	41.60	0	0.00	41.40	1	38,751	0.00%
2024/01/30	4	41.86	0	0.00	41.85	4	39,939	0.01%
2024/01/29	2	42.18	0.9	42.30	42.30	1.1	41,821	0.00%
2024/01/26	0	0.00	5	42.85	42.15	-5	45,394	-0.01%
2024/01/25	6	43.20	5	43.28	43.15	1	45,917	0.00%
2024/01/24	1	44.10	2	43.90	43.35	-1	46,101	0.00%
2024/01/23	1	43.75	0	0.00	43.85	1	46,247	0.00%
2024/01/22	11	43.01	30	44.27	44.15	-19	46,243	-0.04%
2024/01/19	2	41.65	4	42.04	42.25	-2	46,066	0.00%
2024/01/18	3.2	41.68	0	0.00	41.30	3.2	46,109	0.01%
2024/01/17	26	42.59	4	42.54	42.25	22	46,249	0.05%
2024/01/16	8	42.09	25	41.84	41.65	-17	46,486	-0.04%
2024/01/15	4	42.84	4	42.61	42.50	0	46,682	0.00%
2024/01/12	1	43.05	2	43.00	42.55	-1	47,017	0.00%
2024/01/11	5	43.14	7	43.29	43.65	-2	47,501	0.00%
2024/01/10	5	41.74	23	42.53	43.20	-18	48,193	-0.04%
2024/01/09	30.3	41.81	20.7	41.69	41.60	9.6	52,678	0.02%
2024/01/08	19.1	44.95	3	44.95	44.80	16.1	55,091	0.03%
2024/01/05	17	45.41	14.6	46.13	45.25	2.5	60,292	0.00%
2024/01/04	15.2	46.60	10	45.70	45.70	5.2	63,654	0.01%
2024/01/03	6.5	46.13	8	46.11	46.65	-1.5	65,226	0.00%
2024/01/02	11	45.30	1	45.30	45.15	10	65,954	0.02%
2023/12/29	0.4	45.70	3	45.51	45.60	-2.6	66,789	0.00%
2023/12/28	22.3	45.86	1.1	46.78	45.65	21.2	67,321	0.03%
2023/12/27	11	46.30	8	46.64	46.35	3	67,758	0.00%
2023/12/26	20.4	45.83	8	45.92	45.85	12.4	68,886	0.02%
2023/12/25	8.2	45.94	3	46.23	45.60	5.2	70,021	0.01%
2023/12/22	4	46.23	20	46.10	46.05	-16	70,595	-0.02%
2023/12/21	6	46.59	7	46.48	46.40	-1	71,691	0.00%
2023/12/20	8.2	47.45	6	47.49	47.45	2.2	72,703	0.00%
2023/12/19	8	46.71	18.1	46.52	46.90	-10.1	73,667	-0.01%
2023/12/18	26.4	46.54	35	46.45	46.20	-8.6	74,138	-0.01%
2023/12/15	163.1	49.60	42	49.62	47.50	121.1	74,603	0.16%	大買/鉅額交易
2023/12/14	156	51.49	236.2	51.02	52.00	-80.1	72,209	-0.11%	大買/大賣/
2023/12/13	42	46.65	54	46.86	47.35	-12	71,735	-0.02%
2023/12/12	33	45.68	3	46.03	45.35	30	73,351	0.04%
2023/12/11	9	45.48	16	45.79	46.00	-7	74,654	-0.01%
2023/12/08	7	45.02	5	45.14	44.85	2	75,374	0.00%
2023/12/07	14.8	45.41	9.2	45.06	44.90	5.6	76,947	0.01%
2023/12/06	5	46.12	2	46.00	45.80	3	79,140	0.00%
2023/12/05	11.1	46.14	6	46.06	45.85	5.1	80,470	0.01%
2023/12/04	26	48.42	8	48.10	47.40	18	81,221	0.02%
2023/12/01	12	48.78	8	48.66	48.30	4	83,022	0.00%
2023/11/30	11.1	48.27	7	48.39	48.50	4.1	84,404	0.00%
2023/11/29	10.3	48.48	14	48.30	48.00	-3.7	85,866	0.00%
2023/11/28	22	47.60	27	47.92	48.40	-5	89,205	-0.01%
2023/11/27	7	47.06	8	47.08	46.10	-1	90,643	0.00%
2023/11/24	3.3	47.95	3	47.62	47.00	0.3	93,327	0.00%
2023/11/22	66	50.10	127.3	50.34	50.30	-61.3	96,878	-0.06%	大賣/
2023/11/21	24	50.36	45	50.30	49.35	-21	98,689	-0.02%
2023/11/20	137	49.94	27.1	49.90	49.60	109.9	102,740	0.11%	大買/鉅額交易
2023/11/17	61	49.17	48.1	49.53	49.00	12.9	103,925	0.01%
2023/11/16	22	48.16	17.2	48.03	48.50	4.8	105,989	0.00%
2023/11/15	49	47.85	63.2	47.95	48.15	-14.2	107,828	-0.01%
2023/11/14	45.1	46.21	16	46.00	45.70	29.1	109,022	0.03%
2023/11/13	25.1	45.14	50.5	44.75	45.40	-25.4	109,394	-0.02%
2023/11/10	60	45.30	40	45.25	45.10	20	109,625	0.02%
2023/11/09	59.7	45.71	40	45.69	44.15	19.7	109,470	0.02%
2023/11/08	73.1	49.81	21	49.77	49.00	52.1	108,731	0.05%
2023/11/07	14	53.54	11	53.75	52.80	3	107,853	0.00%
2023/11/06	179.4	52.19	178.3	52.16	53.70	1.1	107,781	0.00%	大買/大賣/
2023/11/03	215.5	56.16	198.5	56.98	52.30	17	106,883	0.02%	大買/大賣/
2023/11/02	7	55.84	28	55.84	58.10	-21	103,784	-0.02%
2023/11/01	11.1	51.19	7	51.03	53.40	4.1	103,252	0.00%
2023/10/31	2.2	50.17	0	0.00	49.80	2.2	103,057	0.00%
2023/10/30	3	50.57	26	51.10	51.60	-23	103,103	-0.02%
2023/10/27	27	51.61	12.2	51.52	50.00	14.8	103,762	0.01%
2023/10/26	2	51.90	1	52.00	51.70	1	103,820	0.00%
2023/10/25	0	0.00	8	53.31	53.00	-8	103,793	-0.01%
2023/10/24	5	50.98	8	51.33	51.90	-3	103,586	0.00%
2023/10/23	5	53.98	4	54.20	54.00	1	103,079	0.00%
2023/10/20	1	54.69	19	54.23	53.70	-18	102,750	-0.02%
2023/10/19	10	51.28	9	51.53	53.40	1	102,321	0.00%
2023/10/18	21.8	51.24	20	50.77	49.50	1.8	101,714	0.00%
2023/10/17	169	53.99	161.1	53.68	54.10	7.9	100,798	0.01%	大買/大賣/
2023/10/16	32	49.01	63	48.90	49.95	-31	96,026	-0.03%
2023/10/13	38.9	45.49	48	45.66	47.70	-9.1	92,963	-0.01%
2023/10/12	54	43.75	48.4	44.11	44.95	5.6	87,730	0.01%
2023/10/11	8	39.02	85.4	40.26	40.90	-77.4	84,240	-0.09%
2023/10/06	41.1	37.98	92.3	37.59	37.20	-51.2	82,489	-0.06%
2023/10/05	35.2	38.09	64	38.07	37.95	-28.8	81,453	-0.04%
2023/10/04	30	36.73	45.2	37.23	37.35	-15.2	80,502	-0.02%
2023/10/03	38.1	36.63	27.4	36.45	36.40	10.7	79,845	0.01%
2023/10/02	52	37.43	36	37.87	36.50	16	79,262	0.02%
2023/09/28	42	38.24	18	38.02	37.75	24	77,939	0.03%
2023/09/27	8	37.60	54	37.54	38.00	-46	76,725	-0.06%
2023/09/26	29	37.89	37	38.04	37.35	-8	75,989	-0.01%
2023/09/25	67	37.82	59	37.73	37.70	8	74,687	0.01%
2023/09/22	61	36.15	91	37.36	37.55	-30	73,425	-0.04%
2023/09/21	49.1	36.88	46	36.66	36.60	3	72,061	0.00%
2023/09/20	79.2	36.71	83	36.71	36.70	-3.8	71,159	-0.01%
2023/09/19	71	36.51	115	37.18	37.20	-44	70,097	-0.06%	大賣/
2023/09/18	171	37.35	81	36.56	36.05	90	68,715	0.13%	大買/
2023/09/15	41	38.65	44	38.55	38.90	-3	66,004	0.00%
2023/09/14	24	36.75	95.2	36.68	37.55	-71.2	63,884	-0.11%
2023/09/13	25	35.37	25	35.64	36.10	0	62,170	0.00%
2023/09/12	55.1	35.53	53	34.94	34.85	2.1	61,057	0.00%
2023/09/11	53.4	37.86	22	38.06	36.40	31.4	59,194	0.05%
2023/09/08	61	37.26	31	37.25	37.80	30	56,743	0.05%
2023/09/07	19	36.85	13	36.98	37.20	6	55,150	0.01%
2023/09/06	69.2	37.19	32	37.50	36.45	37.2	53,971	0.07%
2023/09/05	39	36.24	40.4	35.64	36.60	-1.4	51,580	0.00%
2023/09/04	38.4	36.20	54	36.32	35.85	-15.6	49,640	-0.03%
2023/09/01	75	37.59	54	37.79	37.80	21	47,580	0.04%
2023/08/31	27	35.02	88.3	34.93	35.50	-61.3	43,695	-0.14%
2023/08/30	106	34.00	65.7	34.21	34.45	40.3	41,668	0.10%	大買/
2023/08/29	85	33.93	98.1	34.35	33.60	-13.1	38,568	-0.03%
2023/08/28	38.1	33.53	81.2	33.47	33.45	-43.1	34,809	-0.12%
2023/08/25	108.1	33.53	138.4	34.17	33.70	-30.3	33,163	-0.09%	大買/大賣/
2023/08/24	165	34.29	101.1	34.33	34.30	63.9	30,072	0.21%	大買/大賣/
2023/08/23	21	32.02	67.9	32.48	33.00	-46.9	25,165	-0.19%
2023/08/22	57	30.12	39.3	30.13	30.00	17.7	22,764	0.08%
2023/08/21	21	27.92	70.5	28.29	29.00	-49.5	19,741	-0.25%
2023/08/18	44	26.91	26.2	27.33	26.40	17.8	16,996	0.10%
2023/08/17	6	25.46	44.9	25.92	26.40	-38.9	13,919	-0.28%
2023/08/16	33	24.39	22.6	24.19	24.00	10.4	12,651	0.08%
2023/08/15	66.6	25.72	62	25.75	25.70	4.6	11,336	0.04%
2023/08/14	20	25.84	66.2	25.29	25.75	-46.2	9,722	-0.48%
2023/08/11	25	23.48	10	23.72	24.00	15	7,896	0.19%
2023/08/10	40.3	23.35	23	23.60	23.25	17.3	6,754	0.26%
2023/08/09	76	21.40	59	22.09	22.45	17	5,538	0.31%
2023/08/08	9	20.83	29	20.69	21.30	-20	4,467	-0.45%
2023/08/07	2	19.55	0	0.00	19.50	2	3,922	0.05%
2023/08/04	0	0.00	6	18.93	19.35	-6	3,829	-0.16%
2023/08/02	8	20.14	2	19.60	19.50	6	3,726	0.16%
2023/08/01	24	20.58	5	20.44	20.40	19	3,400	0.56%
2023/07/31	0	0.00	18	19.57	20.20	-18	2,502	-0.72%
2023/07/28	0.3	18.40	42	18.59	18.40	-41.7	2,135	-1.95%
2023/07/27	0	17.95	8	17.88	17.95	-8	1,965	-0.41%
2023/07/26	11	17.10	1	17.25	17.10	10	1,877	0.53%
2023/07/24	5.5	16.85	5	16.80	16.80	0.5	1,855	0.03%
2023/07/21	2	17.00	0	0.00	17.10	2	1,838	0.11%
2023/07/20	5.1	17.24	0	0.00	17.25	5.1	1,839	0.28%
2023/07/19	2	17.65	1	18.30	17.65	1	1,814	0.06%
2023/07/18	23.1	18.18	13	18.78	18.00	10.1	1,774	0.57%
2023/07/17	1	17.05	23	17.82	18.40	-22	1,632	-1.35%
2023/07/14	5	16.70	5	16.80	16.75	0	1,578	0.00%
2023/07/13	1	16.71	0	0.00	16.70	1	1,575	0.07%
2023/07/12	8	16.88	0	0.00	16.90	8	1,568	0.51%
2023/07/11	8	17.15	17	17.12	17.10	-9	1,545	-0.58%
2023/07/10	8	17.40	10	17.20	17.30	-2	1,534	-0.13%
2023/07/07	1	17.40	0	0.00	17.55	1	1,529	0.07%
2023/07/06	13	18.56	0	0.00	18.55	13	1,457	0.89%
2023/07/05	3	18.80	4	18.98	18.85	-1	1,370	-0.07%
2023/07/04	3	18.40	0	0.00	18.55	3	1,278	0.23%
2023/07/03	0	0.00	6	18.40	18.35	-6	1,236	-0.49%
2023/06/29	0	0.00	2	18.10	18.05	-2	1,218	-0.16%
2023/06/27	22	18.04	0	0.00	18.00	22	1,227	1.79%
2023/06/26	7	18.34	0	0.00	18.25	7	1,214	0.58%
2023/06/21	0	0.00	3	18.57	18.50	-3	1,212	-0.25%
2023/06/19	0	0.00	5.2	18.38	18.35	-5.2	1,202	-0.43%
2023/06/14	0	0.00	3	18.33	18.30	-3	1,220	-0.25%
2023/06/12	5	17.75	1	17.85	17.80	4	1,153	0.35%
2023/06/08	3	17.80	11	17.81	17.80	-8	1,167	-0.69%
2023/06/06	5	17.90	0	0.00	17.90	5	1,240	0.40%
2023/06/05	10.1	17.79	5.7	17.99	17.95	4.4	1,276	0.34%
2023/06/01	2	17.65	0	0.00	17.70	2	1,319	0.15%
2023/05/31	7	17.71	0	0.00	17.65	7	1,395	0.50%
2023/05/30	3	17.72	0	0.00	17.70	3	1,412	0.21%
2023/05/29	10	17.84	1	17.85	17.75	9	1,434	0.63%
2023/05/26	3	17.53	1	17.60	17.55	2	1,506	0.13%
2023/05/25	1	17.60	0	0.00	17.50	1	1,654	0.06%
2023/05/23	5	17.50	0	0.00	17.55	5	1,670	0.30%
2023/05/17	0	0.00	3.2	17.44	17.45	-3.2	1,690	-0.19%
2023/05/16	0.2	17.35	2	17.30	17.35	-1.8	1,689	-0.11%
2023/05/15	2	17.10	1	17.25	17.10	1	1,695	0.06%
2023/05/12	0	0.00	2	17.15	17.15	-2	1,722	-0.12%
2023/05/10	3	17.23	3	17.38	17.30	0	1,776	0.00%
2023/05/08	0	0.00	18	17.35	17.35	-18	1,812	-0.99%
2023/05/05	0	0.00	0	17.45	17.35	0	1,895	0.00%
2023/05/03	2	17.45	2	17.50	17.50	0	2,119	0.00%
2023/05/02	3	17.50	0	0.00	17.60	3	2,143	0.14%
2023/04/27	0	0.00	2	17.45	17.40	-2	2,179	-0.09%
2023/04/26	0	0.00	2	17.30	17.35	-2	2,180	-0.09%
2023/04/25	1	17.70	0	0.00	17.25	1	2,183	0.05%
2023/04/24	0	0.00	2	17.75	17.70	-2	2,173	-0.09%
2023/04/20	15	18.00	0	0.00	17.90	15	2,181	0.69%
2023/04/19	2	18.05	0	0.00	18.05	2	2,202	0.09%
2023/04/17	0	0.00	1	18.50	18.50	-1	2,164	-0.05%
2023/04/14	2	18.65	3	18.65	18.60	-1	2,173	-0.05%
2023/04/10	0	0.00	3	18.80	18.75	-3	2,272	-0.13%
2023/03/30	0	0.00	1	18.65	18.65	-1	2,381	-0.04%
2023/03/29	2	18.50	0	0.00	18.40	2	2,382	0.08%
2023/03/27	0	18.90	0	0.00	18.90	0	2,399	0.00%
2023/03/24	0	0.00	2	18.90	18.90	-2	2,411	-0.08%
2023/03/23	3	18.82	5	18.90	18.85	-2	2,404	-0.08%
2023/03/22	2	18.90	0	0.00	18.90	2	2,514	0.08%
2023/03/21	0	0.00	5	18.90	18.90	-5	2,501	-0.20%
2023/03/20	1	18.70	0	0.00	18.75	1	2,493	0.04%
2023/03/17	0	0.00	40	18.77	18.75	-40	2,500	-1.60%
2023/03/16	2	18.10	0	0.00	18.10	2	2,482	0.08%
2023/03/13	0	0.00	1	18.30	18.45	-1	2,523	-0.04%
2023/03/10	1	18.70	1	18.70	18.55	0	2,519	0.00%
2023/03/09	2	19.00	3	19.13	18.90	-1	2,567	-0.04%
2023/03/08	0	0.00	2	18.95	18.90	-2	2,646	-0.08%
2023/03/06	4	18.78	0	0.00	18.75	4	2,578	0.16%
2023/03/03	0	0.00	0.2	18.80	18.70	-0.2	2,542	-0.01%
2023/03/02	1	18.35	4.4	18.41	18.50	-3.4	2,473	-0.14%
2023/03/01	0.4	18.45	0	0.00	18.40	0.4	2,456	0.01%
2023/02/24	2.1	18.52	0	0.00	18.45	2.1	2,439	0.09%
2023/02/23	1	18.75	15.5	18.76	18.80	-14.5	2,341	-0.62%
2023/02/22	1	17.85	8	17.80	17.85	-7	2,203	-0.32%
2023/02/21	10	18.15	0	0.00	18.10	10	2,206	0.45%
2023/02/20	13	18.07	5	18.12	18.15	8	2,224	0.36%
2023/02/17	3	17.90	1	17.80	17.90	2	2,257	0.09%
2023/02/16	0	17.80	1.2	17.72	17.80	-1.2	2,274	-0.05%
2023/02/15	0	0.00	1	17.60	17.65	-1	2,368	-0.04%
2023/02/14	1	17.70	0	17.65	17.80	1	2,387	0.04%
2023/02/13	0	0.00	0.5	17.50	17.55	-0.5	2,472	-0.02%
2023/02/10	0	0.00	1	17.80	17.60	-1	2,507	-0.04%
2023/02/09	9	17.99	1	18.00	17.95	8	2,568	0.31%
2023/02/08	1	18.30	2.2	18.25	18.25	-1.2	2,557	-0.05%
2023/02/07	1	17.90	0	0.00	18.00	1	2,521	0.04%
2023/02/06	0	0.00	9	17.86	17.85	-9	2,516	-0.36%
2023/02/03	4	18.03	1	18.05	18.10	3	2,512	0.12%
2023/02/02	5	18.26	11.1	18.27	18.45	-6.1	2,443	-0.25%
2023/02/01	1	17.30	0	0.00	17.35	1	2,258	0.04%
2023/01/31	0	0.00	2	17.30	17.30	-2	2,247	-0.09%
2023/01/30	2	17.05	6	17.08	17.15	-4	2,226	-0.18%
2023/01/13	6	16.68	2	16.50	16.50	4	2,209	0.18%
2023/01/10	0	0.00	3	17.00	16.90	-3	2,230	-0.13%
2023/01/09	1	16.95	2	16.95	16.85	-1	2,240	-0.04%
2023/01/06	2	16.55	0	0.00	16.55	2	2,226	0.09%
2023/01/05	3	16.55	3	16.63	16.50	0	2,262	0.00%
2023/01/04	0	0.00	2	16.45	16.60	-2	2,282	-0.09%
2023/01/03	7	16.24	5	16.20	16.20	2	2,273	0.09%
2022/12/30	3	16.30	3	16.25	16.25	0	2,272	0.00%
2022/12/29	2	16.30	10	16.30	16.25	-8	2,268	-0.35%
2022/12/28	11.4	16.79	0	0.00	16.60	11.4	2,261	0.50%
2022/12/27	2	16.03	5	16.72	16.80	-3	2,197	-0.14%
2022/12/23	5	15.93	2	15.90	15.95	3	2,111	0.14%
2022/12/22	0	0.00	0	16.10	16.10	0	2,121	0.00%
2022/12/20	0	16.20	0	16.10	15.70	0	2,155	0.00%
2022/12/19	1.7	16.27	0	0.00	16.10	1.7	2,157	0.08%
2022/12/16	0	16.75	2	16.50	16.60	-2	2,147	-0.09%
2022/12/15	0	16.95	0	0.00	16.90	0	2,136	0.00%
2022/12/14	13	16.95	1	17.30	17.05	12	2,130	0.56%
2022/12/13	0	0.00	1	16.50	16.60	-1	2,012	-0.05%
2022/12/12	3	16.40	4	16.49	16.45	-1	2,012	-0.05%
2022/12/08	0	16.60	0	0.00	16.45	0	2,037	0.00%
2022/11/30	0	0.00	3	17.60	17.85	-3	1,926	-0.16%
2022/11/23	0	16.95	0	0.00	16.80	0	1,849	0.00%
2022/11/22	3	16.75	3	16.70	16.80	0	1,867	0.00%
2022/11/21	0	0.00	2	16.90	16.75	-2	1,881	-0.11%
2022/11/18	1	16.95	0	0.00	16.85	1	1,908	0.05%
2022/11/15	0	0.00	4	17.08	17.15	-4	2,192	-0.18%
2022/11/14	5	16.72	0	0.00	16.80	5	2,184	0.23%
2022/11/11	0	0.00	4	17.07	16.65	-4	2,209	-0.18%
2022/11/10	0	0.00	0	16.52	16.50	0	2,179	0.00%
2022/11/09	1	16.55	1.1	16.40	16.40	-0.1	2,258	0.00%
2022/11/08	6	16.28	3	16.05	16.05	3	2,340	0.13%
2022/11/07	3	15.90	0	16.25	16.25	3	2,359	0.13%
2022/11/03	0	15.50	0	0.00	15.40	0	2,441	0.00%
2022/11/02	3	15.55	3	15.55	15.55	0	2,456	0.00%
2022/11/01	2	15.30	2	15.50	15.50	0	2,446	0.00%
2022/10/31	0	0.00	0	15.35	15.20	0	2,460	0.00%
2022/10/26	0	0.00	1	15.05	14.95	-1	2,461	-0.04%
2022/10/20	0	15.20	0	0.00	15.20	0	2,493	0.00%
2022/10/19	0	0.00	1	15.65	15.55	-1	2,502	-0.04%
2022/10/17	0.1	14.97	0	0.00	15.45	0.1	2,509	0.00%
2022/10/14	0.4	15.60	0	0.00	15.55	0.4	2,555	0.02%
2022/10/13	0	15.15	0.2	15.80	14.85	-0.2	2,557	-0.01%
2022/10/12	0	16.00	0	0.00	15.70	0	2,536	0.00%
2022/10/11	3	16.30	0	0.00	16.15	3	2,555	0.12%
2022/10/07	0	17.25	0.3	17.20	17.10	-0.3	2,569	-0.01%
2022/10/05	1.3	17.61	0	17.35	17.35	1.3	2,606	0.05%
2022/10/04	0	0.00	0	17.20	17.20	0	2,616	0.00%
2022/09/30	0.2	16.50	0	0.00	16.80	0.2	2,643	0.01%
2022/09/29	35	16.83	0	0.00	16.80	35	2,669	1.31%
2022/09/28	14	17.30	0	0.00	16.60	14	2,681	0.52%
2022/09/27	0	17.65	0	0.00	17.60	0	2,671	0.00%
2022/09/26	0	17.85	0	0.00	17.70	0	2,700	0.00%
2022/09/23	0	0.00	0	18.40	18.30	0	2,734	0.00%
2022/09/22	0	18.45	0	0.00	18.30	0	2,782	0.00%
2022/09/15	10	19.45	11	19.69	19.35	-1	2,863	-0.04%
2022/09/14	0	18.90	0	0.00	18.85	0	2,857	0.00%
2022/09/12	1	19.05	0	0.00	19.00	1	2,923	0.03%
2022/09/07	4.2	18.54	3	18.45	18.45	1.2	2,957	0.04%
2022/09/05	15	19.40	0	0.00	19.30	15	2,946	0.51%
2022/09/02	1	20.00	2	20.00	19.90	-1	2,952	-0.03%
2022/09/01	3	20.00	2	20.00	20.10	1	2,954	0.03%
2022/08/31	0	0.00	2	20.18	20.15	-2	2,949	-0.07%
2022/08/30	1	20.00	1	20.10	20.25	0	2,952	0.00%
2022/08/29	2	20.00	0	0.00	20.00	2	2,947	0.07%
2022/08/26	2	20.80	0	0.00	20.65	2	2,951	0.07%
2022/08/25	5	20.50	1	20.60	20.55	4	2,941	0.14%
2022/08/24	1	21.20	0	0.00	20.45	1	2,934	0.03%
2022/08/23	0.2	23.85	0	0.00	23.70	0.2	2,825	0.01%
2022/08/22	1.1	23.81	1	23.90	23.90	0.1	2,700	0.00%
2022/08/19	3	23.67	3	23.65	23.70	0	2,623	0.00%
2022/08/18	15	23.50	2	23.35	23.50	13	2,578	0.50%
2022/08/17	0	0.00	3	23.42	23.35	-3	2,544	-0.12%
2022/08/16	1	22.95	4	22.98	23.05	-3	2,493	-0.12%
2022/08/15	1	22.85	7	22.55	22.95	-6	2,403	-0.25%
2022/08/12	2	21.70	2.1	21.70	21.80	-0.1	2,242	-0.01%
2022/08/11	1	21.00	34	21.42	21.20	-33	2,207	-1.50%
2022/08/10	4	20.64	3	20.75	20.80	1	2,152	0.05%
2022/08/09	0	0.00	0	20.10	20.05	0	2,098	0.00%
2022/08/08	10	19.75	0	0.00	19.90	10	2,104	0.48%
2022/08/04	1	19.45	1	19.11	19.30	0	2,122	0.00%
2022/08/03	0	0.00	0	19.60	19.35	0	2,125	0.00%
2022/08/02	0	19.65	0	0.00	19.55	0	2,134	0.00%
2022/08/01	0.1	19.95	0	0.00	19.95	0.1	2,140	0.00%
2022/07/28	0	0.00	0.1	19.70	19.40	-0.1	2,167	0.00%
2022/07/26	1	19.75	0	0.00	19.45	1	2,161	0.05%
2022/07/25	0.1	20.10	0	0.00	20.00	0.1	2,177	0.00%
2022/07/22	6	20.29	5	20.10	20.10	1	2,339	0.04%
2022/07/21	0.1	20.40	0	0.00	20.30	0.1	2,374	0.00%
2022/07/20	0	0.00	1	20.05	19.75	-1	2,325	-0.04%
2022/07/15	1	19.20	1	19.20	19.20	0	2,321	0.00%
2022/07/13	1	18.70	0	0.00	18.75	1	2,289	0.04%
2022/07/12	0	18.20	0	0.00	17.90	0	2,284	0.00%
2022/07/07	1	18.50	1.2	18.79	18.85	-0.2	2,253	-0.01%
2022/07/06	0.2	18.02	0	0.00	18.00	0.2	2,235	0.01%
2022/07/05	0	18.30	0	0.00	18.60	0	2,251	0.00%
2022/07/04	0	18.05	6	18.20	18.00	-6	2,235	-0.27%
2022/07/01	1	18.50	0	0.00	18.30	1	2,228	0.05%
2022/06/30	2	19.75	0	0.00	19.20	2	2,182	0.09%
2022/06/29	5.3	20.20	5	20.20	20.15	0.3	2,141	0.01%
2022/06/28	1	20.25	0	0.00	20.40	1	2,147	0.05%
2022/06/24	1	20.70	0	0.00	20.30	1	2,159	0.05%
2022/06/23	2.3	20.47	0	0.00	20.45	2.3	2,159	0.11%
2022/06/22	2	21.50	1	21.75	21.15	1	2,131	0.05%
2022/06/21	1	21.45	0	0.00	21.90	1	2,141	0.05%
2022/06/20	6	21.38	0.5	21.50	21.10	5.5	2,186	0.25%
2022/06/17	3	22.03	0	0.00	21.85	3	2,188	0.14%
2022/06/16	1	23.20	1	23.00	22.40	0	2,273	0.00%
2022/06/14	7	22.78	5	22.75	22.75	2	2,381	0.08%
2022/06/10	0	0.00	0	23.50	23.55	0	2,457	0.00%
2022/06/09	0	0.00	2	23.50	23.40	-2	2,624	-0.08%
2022/06/08	1	23.65	2	23.57	23.45	-1	2,771	-0.04%
2022/06/07	0	23.40	0	0.00	23.40	0	2,795	0.00%
2022/06/06	0	0.00	2	23.45	23.50	-2	2,853	-0.07%
2022/06/02	0	0.00	0.7	23.30	23.30	-0.7	2,901	-0.02%
2022/06/01	0	0.00	6	23.45	23.40	-6	2,941	-0.20%
2022/05/31	0.2	23.00	0	0.00	23.15	0.2	2,938	0.01%
2022/05/26	1	22.85	4	22.85	22.85	-3	3,070	-0.10%
2022/05/25	5	23.00	0	0.00	22.95	5	3,111	0.16%
2022/05/23	0	0.00	5	23.30	23.25	-5	3,180	-0.16%
2022/05/20	5	23.30	0	0.00	23.35	5	3,205	0.16%
2022/05/18	0	0.00	4	23.50	23.40	-4	3,233	-0.12%
2022/05/12	0	0.00	1	22.50	21.95	-1	3,316	-0.03%
2022/05/11	1	22.70	0	0.00	22.55	1	3,308	0.03%
2022/05/06	0	0.00	5	22.75	22.90	-5	3,453	-0.14%
2022/05/05	0	0.00	0	22.80	22.95	0	3,498	0.00%
2022/04/29	1	22.85	0	0.00	22.40	1	3,637	0.03%
2022/04/28	0	0.00	5	22.06	22.45	-5	3,647	-0.14%
2022/04/27	9.1	21.22	2	21.43	21.65	7.1	3,490	0.20%
2022/04/26	8	22.06	1.2	22.27	22.00	6.8	3,466	0.20%
2022/04/25	2.7	22.21	0	0.00	22.05	2.7	3,516	0.08%
2022/04/22	1.2	23.16	0	0.00	23.15	1.2	3,589	0.03%
2022/04/21	0	0.00	5	23.60	23.60	-5	3,624	-0.14%
2022/04/20	0	0.00	4.5	23.35	23.50	-4.5	3,669	-0.12%
2022/04/19	2	23.25	0	0.00	23.25	2	3,702	0.05%
2022/04/18	4	23.05	1	23.20	23.25	3	3,769	0.08%
2022/04/15	1	23.30	0	0.00	23.25	1	3,809	0.03%
2022/04/14	0	0.00	2	23.65	23.60	-2	3,921	-0.05%
2022/04/13	0	0.00	2	23.53	23.65	-2	3,976	-0.05%
2022/04/12	5	22.96	2.2	22.93	22.90	2.8	4,020	0.07%
2022/04/11	3.3	22.95	0	0.00	22.90	3.3	4,088	0.08%
2022/04/07	24.4	23.61	0	0.00	23.35	24.4	4,381	0.56%
2022/04/06	3	23.85	0	0.00	23.95	3	4,413	0.07%
2022/04/01	2	23.80	0	0.00	24.05	2	4,544	0.04%
2022/03/31	1	24.15	4	24.16	24.10	-3	4,612	-0.07%
2022/03/30	5.3	24.33	7	24.37	24.35	-1.7	4,684	-0.04%
2022/03/29	0	0.00	2	24.28	24.30	-2	4,707	-0.04%
2022/03/28	2.2	24.01	0	0.00	24.20	2.2	4,746	0.05%
2022/03/25	0	0.00	0.1	24.15	24.10	-0.1	4,776	0.00%
2022/03/24	3	24.03	46	24.10	24.30	-43	4,797	-0.90%
2022/03/23	2	24.43	2	24.50	24.35	0	4,820	0.00%
2022/03/22	1	24.10	3	24.30	24.35	-2	4,868	-0.04%
2022/03/21	1	24.10	3	24.35	24.15	-2	4,892	-0.04%
2022/03/18	0.1	24.00	1	24.00	24.05	-0.9	4,873	-0.02%
2022/03/17	0	0.00	11	24.09	23.90	-11	4,886	-0.23%
2022/03/16	2	23.30	1	23.60	23.60	1	4,945	0.02%
2022/03/15	11	23.45	0	0.00	23.35	11	5,048	0.22%
2022/03/14	3	23.93	2	23.83	24.00	1	5,213	0.02%
2022/03/11	4	23.04	9	23.04	23.40	-5	5,234	-0.10%
2022/03/10	4	22.60	1	22.60	22.55	3	5,241	0.06%
2022/03/09	6	21.93	4	21.75	22.10	2	5,490	0.04%
2022/03/08	3.1	21.52	0	0.00	21.30	3.1	6,100	0.05%
2022/03/07	6.1	22.12	0	0.00	22.20	6.1	6,536	0.09%
2022/03/04	1	23.05	0	0.00	23.00	1	6,816	0.01%
2022/03/03	0	0.00	1	23.30	23.30	-1	6,976	-0.01%
2022/03/02	1	22.80	0	0.00	23.20	1	7,202	0.01%
2022/03/01	0	0.00	2	23.00	23.10	-2	7,282	-0.03%
2022/02/25	1	22.35	0	0.00	22.15	1	7,324	0.01%
2022/02/24	5	21.95	0	0.00	21.95	5	7,603	0.07%
2022/02/23	3	22.90	0	0.00	22.90	3	7,994	0.04%
2022/02/21	0	0.00	3	23.30	23.25	-3	9,920	-0.03%
2022/02/18	2	23.10	0	0.00	23.20	2	10,370	0.02%
2022/02/17	0	0.00	1	23.50	23.30	-1	10,630	-0.01%
2022/02/16	0	0.00	1	23.45	23.35	-1	10,815	-0.01%
2022/02/14	0.1	22.95	0	0.00	22.80	0.1	11,312	0.00%
2022/02/10	1	24.00	0	0.00	23.85	1	11,848	0.01%
2022/02/07	1	22.45	0	0.00	22.80	1	12,341	0.01%
2022/01/26	4.3	22.15	0	0.00	22.35	4.3	12,459	0.03%
2022/01/25	0	0.00	0.1	22.95	22.80	-0.1	12,781	0.00%
2022/01/24	3	23.20	3	23.20	23.20	0	12,900	0.00%
2022/01/21	6	23.95	1	23.75	23.75	5	12,988	0.04%
2022/01/20	0	0.00	0.2	24.30	24.30	-0.2	13,139	0.00%
2022/01/17	0	0.00	1	24.65	24.70	-1	13,597	-0.01%
2022/01/14	1	24.00	0	0.00	24.05	1	13,645	0.01%
2022/01/12	3	23.92	0	0.00	23.90	3	13,806	0.02%
2022/01/11	6	23.86	2.7	24.01	23.85	3.3	13,874	0.02%
2022/01/10	1	24.30	1	24.40	24.20	0	13,892	0.00%
2022/01/07	3.1	24.95	1	25.15	24.45	2.1	14,101	0.01%
2022/01/06	3.1	24.90	1	25.00	24.90	2.1	14,100	0.01%
2022/01/05	3	25.35	4	25.25	25.20	-1	14,173	-0.01%
2022/01/03	1	25.75	0	0.00	25.75	1	14,271	0.01%
2021/12/30	1	26.35	7	26.20	26.30	-6	14,351	-0.04%
2021/12/29	0	0.00	18	25.89	25.90	-18	14,346	-0.13%
2021/12/28	9.2	26.02	13	25.90	25.80	-3.9	14,537	-0.03%
2021/12/27	0	0.00	0	25.65	25.80	0	14,593	0.00%
2021/12/24	2	25.60	0	0.00	25.50	2	14,676	0.01%
2021/12/23	2.1	25.60	1	25.60	25.50	1.1	14,750	0.01%
2021/12/22	1.1	25.50	0	0.00	25.25	1.1	14,909	0.01%
2021/12/21	1	25.40	0	0.00	25.20	1	14,934	0.01%
2021/12/20	3	25.30	0	0.00	25.10	3	14,974	0.02%
2021/12/17	0	0.00	5	25.25	25.20	-5	15,111	-0.03%
2021/12/16	6	25.81	2.3	25.61	25.60	3.7	15,187	0.02%
2021/12/15	4	25.50	0	0.00	25.55	4	15,263	0.03%
2021/12/14	0	0.00	1	25.20	25.20	-1	15,406	-0.01%
2021/12/13	0	0.00	1	26.00	25.70	-1	15,642	-0.01%
2021/12/10	3	25.83	1	25.90	25.55	2	15,772	0.01%
2021/12/09	6	26.15	2	26.15	26.05	4	15,881	0.03%
2021/12/08	10	26.25	2	26.45	26.25	8	16,054	0.05%
2021/12/07	9	26.40	1	26.20	26.25	8	16,466	0.05%
2021/12/06	4	26.46	0	0.00	26.65	4	17,210	0.02%
2021/12/03	0	26.70	3	26.83	26.75	-3	17,898	-0.02%
2021/12/02	15	27.14	11	26.35	26.05	4	18,893	0.02%
2021/12/01	7	26.86	2	26.83	26.85	5	21,956	0.02%
2021/11/30	4	25.98	5.4	26.00	25.75	-1.4	23,630	-0.01%
2021/11/29	7	24.63	38	24.37	24.85	-31	24,182	-0.13%
2021/11/26	5	25.58	1	25.80	25.20	4	24,439	0.02%
2021/11/25	2	25.55	1	25.70	25.55	1	24,500	0.00%
2021/11/24	9	25.65	6	25.57	25.70	3	24,757	0.01%
2021/11/23	27	25.66	104	25.37	25.55	-77	24,868	-0.31%	大賣/
2021/11/22	10	26.45	1	26.05	26.00	9	25,040	0.04%
2021/11/19	259	27.55	178	27.77	26.60	81	25,143	0.32%	大買/大賣/
2021/11/18	3	26.07	1	26.10	26.00	2	23,899	0.01%
2021/11/17	5	26.30	17.1	26.41	26.60	-12.1	24,198	-0.05%
2021/11/16	1	25.90	5	25.68	25.75	-4	23,951	-0.02%
2021/11/15	1	25.55	11.3	25.61	25.50	-10.3	23,867	-0.04%
2021/11/12	3	25.27	3	24.97	25.00	0	24,105	0.00%
2021/11/11	12	25.03	4	25.41	25.45	8	24,211	0.03%
2021/11/10	3	25.03	1	25.15	24.85	2	24,325	0.01%
2021/11/09	5	25.48	6.3	25.66	25.25	-1.3	24,701	-0.01%
2021/11/08	4	25.38	6	25.37	25.40	-2	24,982	-0.01%
2021/11/05	12	24.92	15.2	24.87	25.25	-3.2	25,683	-0.01%
2021/11/04	4	24.53	3	24.63	24.45	1	26,515	0.00%
2021/11/03	6	24.10	0.5	24.50	24.55	5.5	27,576	0.02%
2021/11/02	8	24.73	4	25.08	24.30	4	28,902	0.01%
2021/11/01	4	24.10	6	24.51	24.45	-2	31,450	-0.01%
2021/10/29	1	24.15	4	24.15	23.90	-3	33,638	-0.01%
2021/10/28	5	24.36	0	0.00	24.25	5	34,847	0.01%
2021/10/27	2	24.43	25	24.82	24.85	-23	35,551	-0.06%
2021/10/26	0	0.00	8	24.54	24.20	-8	37,758	-0.02%
2021/10/25	15	23.91	0	0.00	24.35	15	38,110	0.04%
2021/10/22	0	0.00	3	24.32	24.40	-3	38,221	-0.01%
2021/10/21	24.6	23.98	3	24.07	23.85	21.6	38,369	0.06%
2021/10/20	5	24.21	11	23.99	24.05	-6	38,612	-0.02%
2021/10/19	0	0.00	9	24.06	24.05	-9	38,817	-0.02%
2021/10/18	5	24.00	10	23.60	23.60	-5	39,240	-0.01%
2021/10/15	19	23.98	19	24.20	23.85	0	39,725	0.00%
2021/10/14	5.3	23.14	3	23.18	23.15	2.3	39,654	0.01%
2021/10/13	12	22.95	13	23.03	22.80	-1	39,685	0.00%
2021/10/12	2.1	23.64	5.1	23.58	23.65	-3	39,739	-0.01%
2021/10/08	4	24.41	4	24.18	24.25	0	39,992	0.00%
2021/10/07	0.6	24.59	7.1	24.79	24.65	-6.5	40,374	-0.02%
2021/10/06	7.1	24.23	1	24.65	24.10	6.1	41,904	0.01%
2021/10/05	18	23.62	2	23.50	24.00	16	43,296	0.04%
2021/10/04	1.1	23.74	2	23.30	23.00	-0.9	43,223	0.00%
2021/10/01	9.1	24.48	0.1	24.70	24.10	9	43,315	0.02%
2021/09/30	2.1	25.12	1	25.35	25.30	1.1	43,355	0.00%
2021/09/29	16.3	24.99	5	25.30	24.90	11.3	43,544	0.03%
2021/09/28	3.3	26.23	1	26.05	26.05	2.3	44,063	0.01%
2021/09/27	2.2	26.85	2	26.65	26.50	0.2	44,114	0.00%
2021/09/24	21	26.75	15	26.67	26.80	6	44,145	0.01%
2021/09/23	0.2	26.62	0	0.00	26.25	0.2	44,083	0.00%
2021/09/22	22.2	26.18	1	26.00	26.05	21.2	44,133	0.05%
2021/09/17	0.1	26.55	14.1	26.95	27.00	-14	44,073	-0.03%
2021/09/16	21.2	27.01	4	27.35	26.80	17.2	43,959	0.04%
2021/09/15	12.2	27.19	22	27.03	26.85	-9.8	43,793	-0.02%
2021/09/14	9	27.42	9	27.43	27.15	0	43,716	0.00%
2021/09/13	17.2	27.49	3	27.43	27.30	14.2	43,573	0.03%
2021/09/10	33.9	28.03	31	27.91	27.95	2.9	43,362	0.01%
2021/09/09	45	27.80	11	27.79	27.75	34	42,888	0.08%
2021/09/08	14	27.31	22	27.31	27.05	-8	42,075	-0.02%
2021/09/07	52	28.47	34	28.48	28.40	18	41,379	0.04%
2021/09/06	156	29.85	168	29.75	30.20	-12	40,346	-0.03%	大買/大賣/
2021/09/03	85	28.26	92.1	28.48	28.80	-7.1	36,730	-0.02%
2021/09/02	26	27.60	35	27.44	26.20	-9	34,741	-0.03%
2021/09/01	6	26.18	5.1	26.74	27.05	0.9	34,525	0.00%
2021/08/31	17	25.66	2.4	25.62	25.70	14.6	34,291	0.04%
2021/08/30	5	27.61	12	27.72	27.80	-7	34,118	-0.02%
2021/08/27	10.2	27.19	9	27.09	27.35	1.2	33,923	0.00%
2021/08/26	4	27.49	29	27.46	27.20	-25	34,011	-0.07%
2021/08/25	70.1	27.20	55	27.30	27.00	15.1	33,962	0.04%
2021/08/24	15.1	27.01	10	26.91	26.65	5.1	33,608	0.02%
2021/08/23	8.2	25.86	14	26.54	26.95	-5.8	33,387	-0.02%
2021/08/20	2	24.93	3	24.98	24.80	-1	33,119	0.00%
2021/08/19	4	24.89	7	25.18	24.60	-3	33,003	-0.01%
2021/08/18	5	24.96	1	24.40	25.70	4	33,223	0.01%
2021/08/17	32	25.15	7	24.98	24.10	25	33,752	0.07%
2021/08/16	7	25.10	3	25.22	24.90	4	33,505	0.01%
2021/08/13	19	25.92	13	26.02	25.55	6	33,200	0.02%
2021/08/12	33	26.98	8.1	27.31	26.90	24.9	32,832	0.08%
2021/08/11	26	27.04	26	27.27	26.50	0	32,317	0.00%
2021/08/10	15	28.05	13	28.07	28.10	2	31,599	0.01%
2021/08/09	15.1	29.75	33	29.68	29.35	-18	30,664	-0.06%
2021/08/06	42	29.98	25.1	30.13	29.25	16.9	29,741	0.06%
2021/08/05	115	30.59	119.8	30.19	30.65	-4.8	28,528	-0.02%	大買/大賣/
2021/08/04	99.3	28.58	96.1	28.68	29.00	3.3	26,027	0.01%
2021/08/03	27	26.40	41	26.65	27.75	-14	23,989	-0.06%
2021/08/02	27	25.73	51	25.53	25.50	-24	22,932	-0.10%
2021/07/30	53.1	25.87	126	26.10	25.60	-72.9	22,352	-0.33%	大賣/
2021/07/29	13	24.85	39	24.74	24.65	-26	20,122	-0.13%
2021/07/28	19	23.07	2	22.85	23.50	17	19,872	0.09%
2021/07/27	10	24.93	29	25.16	24.55	-19	20,121	-0.09%
2021/07/26	21	24.87	23	24.68	24.95	-2	20,232	-0.01%
2021/07/23	16	24.11	13.3	24.38	24.15	2.8	20,526	0.01%
2021/07/22	89	24.29	23	24.42	24.35	66	21,128	0.31%
2021/07/21	41	23.74	18	23.76	23.80	23	22,342	0.10%
2021/07/20	10	22.75	2.3	22.84	22.70	7.8	22,607	0.03%
2021/07/19	16	23.46	4	23.55	23.45	12	23,761	0.05%
2021/07/16	0	0.00	3	23.70	24.00	-3	24,118	-0.01%
2021/07/15	8.4	23.93	0	0.00	24.20	8.4	24,197	0.03%
2021/07/14	8.1	23.86	4.6	23.73	23.35	3.5	24,228	0.01%
2021/07/13	63.6	25.31	79.6	25.09	24.50	-16	24,184	-0.07%
2021/07/12	41.5	23.95	104.1	24.28	24.65	-62.6	22,801	-0.27%	大賣/
2021/07/09	1.1	22.69	30	22.50	22.45	-29	21,461	-0.13%
2021/07/08	37	22.68	7	22.70	22.50	30	21,806	0.14%
2021/07/07	2	22.20	2.5	22.38	22.30	-0.5	22,353	0.00%
2021/07/06	6.3	22.24	11	22.09	22.15	-4.7	22,663	-0.02%
2021/07/05	26.2	22.39	31	22.27	22.90	-4.8	22,708	-0.02%
2021/07/02	22	21.39	17.3	21.69	21.55	4.7	22,481	0.02%
2021/07/01	9.1	21.14	2	21.25	21.15	7.1	22,737	0.03%
2021/06/30	2.1	21.52	0	0.00	21.55	2.1	23,033	0.01%
2021/06/29	13.1	21.31	3	21.73	21.30	10.1	23,082	0.04%
2021/06/28	0	0.00	5	21.68	21.75	-5	23,092	-0.02%
2021/06/25	0	0.00	9	21.77	21.45	-9	23,186	-0.04%
2021/06/24	5	21.40	3	21.50	21.55	2	23,252	0.01%
2021/06/23	0	0.00	4	21.19	21.30	-4	23,282	-0.02%
2021/06/21	33	20.73	0	0.00	20.65	33	23,434	0.14%
2021/06/18	6	21.47	1	22.00	21.40	5	24,068	0.02%
2021/06/17	0	0.00	5	21.85	21.90	-5	24,802	-0.02%
2021/06/16	7	21.19	3	21.85	21.25	4	25,304	0.02%
2021/06/15	3	22.02	2	22.05	21.95	1	26,279	0.00%
2021/06/11	0	0.00	1	21.90	21.70	-1	26,200	0.00%
2021/06/10	4	21.74	6	21.88	21.75	-2	26,202	-0.01%
2021/06/09	26	21.94	126	21.91	21.95	-100	26,084	-0.38%	大賣/
2021/06/08	102	21.64	7	21.46	21.65	95	25,538	0.37%	大買/
2021/06/07	0	0.00	1	21.05	21.05	-1	25,482	0.00%
2021/06/04	3	21.30	0	0.00	21.10	3	25,388	0.01%
2021/06/03	19	21.86	13	21.60	21.90	6	25,315	0.02%
2021/06/02	19	21.77	15	21.52	21.50	4	25,091	0.02%
2021/06/01	2	21.43	16.1	21.50	21.45	-14.1	24,765	-0.06%
2021/05/31	13	21.38	1	21.40	21.20	12	24,673	0.05%
2021/05/28	66	21.29	29	21.22	21.15	37	24,555	0.15%
2021/05/27	6	20.49	0	0.00	20.80	6	24,655	0.02%
2021/05/26	9	20.91	3	20.83	20.75	6	24,700	0.02%
2021/05/25	24	21.03	26	21.28	21.50	-2	24,384	-0.01%
2021/05/24	11	19.45	3	19.62	19.70	8	23,592	0.03%
2021/05/21	0	0.00	1	19.40	19.10	-1	23,619	0.00%
2021/05/20	3	18.87	0	0.00	18.90	3	23,705	0.01%
2021/05/19	8	19.52	5	19.25	19.55	3	23,679	0.01%
2021/05/18	2	18.70	3	18.38	18.75	-1	23,624	0.00%
2021/05/17	4	17.15	23	17.35	17.05	-19	23,690	-0.08%
2021/05/14	22	19.77	16	18.70	18.70	6	23,551	0.03%
2021/05/13	30	19.16	6.5	18.94	19.00	23.5	23,366	0.10%
2021/05/12	91	19.75	113.1	19.54	18.90	-22.1	23,170	-0.10%	大賣/
2021/05/11	104	20.95	116	20.89	20.80	-12	22,941	-0.05%	大買/大賣/
2021/05/10	83	22.52	101	22.44	22.25	-18	22,796	-0.08%	大賣/
2021/05/07	58	22.92	65	23.06	23.25	-7	22,644	-0.03%
2021/05/06	97	22.25	98	22.33	22.15	-1	22,446	0.00%
2021/05/05	87	22.49	34.9	22.83	22.00	52.1	22,372	0.23%
2021/05/04	194	22.70	248	22.44	22.50	-54	22,259	-0.24%	大買/大賣/
2021/05/03	88	23.91	47.1	23.96	23.30	40.9	21,948	0.19%
2021/04/29	57	25.94	17	25.43	25.30	40	22,047	0.18%
2021/04/28	60	26.02	60	26.09	26.70	0	21,976	0.00%
2021/04/27	120	25.55	87	25.69	26.00	33	22,434	0.15%	大買/
2021/04/26	15	24.54	7.5	24.73	24.80	7.5	21,944	0.03%
2021/04/23	125	21.88	188.1	22.03	22.55	-63.1	21,284	-0.30%	大買/大賣/
2021/04/22	50	21.34	58	21.46	20.50	-8	20,128	-0.04%
2021/04/21	57	21.06	50	21.22	20.90	7	19,705	0.04%
2021/04/20	24	21.05	28	21.28	21.20	-4	19,587	-0.02%
2021/04/19	4	20.70	24	21.00	21.00	-20	19,504	-0.10%
2021/04/16	31	20.24	48	20.40	20.55	-17	19,257	-0.09%
2021/04/15	44	19.82	45	20.00	20.10	-1	19,080	-0.01%
2021/04/14	103	20.12	167.5	19.52	19.80	-64.5	18,920	-0.34%	大買/大賣/
2021/04/13	244	21.47	139	21.18	20.30	105	18,627	0.56%	大買/大賣/鉅額交易
2021/04/12	84	20.62	91.3	20.79	20.60	-7.3	17,965	-0.04%
2021/04/09	62	20.07	80	20.22	20.05	-18	17,702	-0.10%
2021/04/08	14	19.77	81	19.73	19.95	-67	17,572	-0.38%
2021/04/07	26	19.20	26	19.26	19.25	0	17,205	0.00%
2021/04/06	2	19.08	25	19.03	19.10	-23	17,117	-0.13%
2021/04/01	0	0.00	9	18.68	18.55	-9	17,121	-0.05%
2021/03/31	13	18.65	6	18.73	18.65	7	17,081	0.04%
2021/03/30	5	18.52	9	18.56	18.65	-4	17,135	-0.02%
2021/03/29	23	18.46	31	18.48	18.35	-8	17,362	-0.05%
2021/03/26	12	18.42	14	18.48	18.35	-2	17,325	-0.01%
2021/03/25	41	18.28	31	18.38	18.20	10	17,241	0.06%
2021/03/24	8	18.28	27	18.32	18.30	-19	17,159	-0.11%
2021/03/23	110	18.46	65.1	18.55	18.45	44.9	17,149	0.26%	大買/
2021/03/22	43	19.07	40	18.91	18.90	3	16,568	0.02%
2021/03/19	12	17.48	10	18.38	18.50	2	15,787	0.01%
2021/03/18	2	18.05	48	18.27	17.55	-46	15,329	-0.30%
2021/03/17	0	0.00	26	17.10	16.90	-26	14,517	-0.18%
2021/03/16	2	16.90	10	16.87	16.85	-8	15,043	-0.05%
2021/03/15	0	0.00	1	16.65	16.65	-1	15,376	-0.01%
2021/03/12	8	16.65	7	16.84	16.60	1	16,595	0.01%
2021/03/11	3	16.55	7	16.35	16.60	-4	17,823	-0.02%
2021/03/09	0.1	15.75	0	0.00	15.85	0.1	20,295	0.00%
2021/03/08	10	16.13	5	16.45	16.00	5	21,049	0.02%
2021/03/05	7	16.13	5	16.20	16.15	2	21,536	0.01%
2021/03/04	6	16.88	0	0.00	16.55	6	22,386	0.03%
2021/03/03	7	16.68	5	16.90	17.10	2	22,715	0.01%
2021/03/02	10	17.36	27	17.43	17.00	-17	22,914	-0.07%
2021/02/26	10	17.15	9	17.17	17.15	1	23,201	0.00%
2021/02/25	12	17.13	2	17.25	17.00	10	25,293	0.04%
2021/02/24	10	17.02	3	17.50	16.80	7	26,346	0.03%
2021/02/23	1	17.00	6	17.06	17.20	-5	26,401	-0.02%
2021/02/22	16.4	17.08	3	17.05	17.00	13.4	26,273	0.05%
2021/02/19	1	16.65	6	16.83	17.00	-5	26,200	-0.02%
2021/02/18	6.1	16.87	9	16.46	16.85	-3	26,146	-0.01%
2021/02/17	2	16.75	0	0.00	16.70	2	26,024	0.01%
2021/02/05	1	15.50	0	0.00	15.50	1	25,771	0.00%
2021/02/02	0.4	16.10	0	0.00	16.20	0.4	25,718	0.00%
2021/01/29	4	15.66	6	16.17	15.50	-2	25,475	-0.01%
2021/01/28	3	16.00	1	16.05	16.05	2	25,412	0.01%
2021/01/27	0	0.00	3	16.62	16.50	-3	25,422	-0.01%
2021/01/26	3	16.57	5	16.45	16.45	-2	25,447	-0.01%
2021/01/25	0.9	16.95	0	0.00	16.95	0.9	25,381	0.00%
2021/01/22	0.2	17.35	8	17.35	17.30	-7.8	25,339	-0.03%
2021/01/21	4	17.21	6	17.07	16.75	-2	24,989	-0.01%
2021/01/20	98	17.35	34	16.96	16.60	64	24,558	0.26%
2021/01/19	59	17.57	74	18.06	18.40	-15	23,282	-0.06%
2021/01/18	2	16.70	3	16.00	16.75	-1	22,232	0.00%
2021/01/15	82	16.87	70	16.30	16.30	12	22,298	0.05%
2021/01/14	0.5	16.75	0	0.00	16.85	0.5	22,326	0.00%
2021/01/13	12	16.87	0	0.00	16.80	12	22,593	0.05%
2021/01/12	4	17.20	4	17.09	16.45	0	22,486	0.00%
2021/01/11	4	16.56	12	16.91	17.20	-8	22,233	-0.04%
2021/01/08	7	16.66	3	16.80	16.60	4	22,116	0.02%
2021/01/07	4	16.58	0	0.00	16.50	4	22,150	0.02%
2021/01/06	11	16.98	22	16.45	16.40	-11	22,402	-0.05%
2021/01/05	5	17.15	5	17.00	17.00	0	22,362	0.00%
2021/01/04	10	16.50	40.4	16.39	16.70	-30.4	23,348	-0.13%
2020/12/31	30	17.20	21	17.59	17.00	9	24,338	0.04%
2020/12/30	3	17.57	1	17.60	17.50	2	24,317	0.01%
2020/12/29	3	17.87	1	18.40	17.60	2	24,299	0.01%
2020/12/28	28	17.99	36	17.96	18.15	-8	24,212	-0.03%
2020/12/25	20	17.20	13	17.45	17.30	7	24,012	0.03%
2020/12/24	11	17.51	3.2	17.21	17.25	7.8	24,580	0.03%
2020/12/23	9	17.84	4	17.74	17.55	5	24,708	0.02%
2020/12/22	2	17.95	3	17.97	17.10	-1	24,496	0.00%
2020/12/21	1	17.35	7	17.83	17.95	-6	24,469	-0.02%
2020/12/18	26	18.63	1	18.30	17.80	25	24,663	0.10%
2020/12/17	2	18.15	1	18.35	18.30	1	24,837	0.00%
2020/12/16	0	0.00	2.4	18.08	18.10	-2.4	24,926	-0.01%
2020/12/15	3	17.32	1.1	17.92	17.20	1.9	24,906	0.01%
2020/12/14	3	17.87	18	17.68	17.90	-15	24,946	-0.06%
2020/12/11	16	17.20	5	17.30	17.35	11	25,346	0.04%
2020/12/10	22	17.84	0	0.00	17.60	22	25,770	0.09%
2020/12/09	12	19.61	2	19.45	19.50	10	26,092	0.04%
2020/12/08	44	20.68	24	20.77	20.80	20	25,833	0.08%
2020/12/07	49	20.35	41	20.47	20.65	8	24,665	0.03%
2020/12/04	14	18.32	87.4	18.01	18.80	-73.4	23,431	-0.31%
2020/12/03	49	16.75	50	16.77	17.10	-1	22,291	0.00%
2020/12/02	15	15.62	41.1	15.55	16.00	-26.1	21,137	-0.12%
2020/12/01	12	14.88	22.6	14.82	14.95	-10.6	20,557	-0.05%
2020/11/30	25	14.47	17.7	14.47	14.60	7.3	20,137	0.04%
2020/11/27	8	13.69	29	13.55	13.85	-21	19,216	-0.11%
2020/11/26	10	13.40	89.7	13.47	13.55	-79.7	18,917	-0.42%
2020/11/25	4	13.43	23	13.29	13.45	-19	18,602	-0.10%
2020/11/24	160	13.43	76	13.67	13.25	84	18,030	0.47%	大買/
2020/11/23	11	12.81	40	12.85	12.90	-29	15,856	-0.18%
2020/11/20	7	11.61	7	11.58	11.75	0	14,750	0.00%
2020/11/19	0.2	11.20	4.4	11.34	11.35	-4.2	14,571	-0.03%
2020/11/18	2.3	11.29	2	11.40	11.30	0.3	14,639	0.00%
2020/11/17	2	11.20	0	0.00	11.15	2	14,669	0.01%
2020/11/16	2	11.25	0	0.00	11.10	2	15,115	0.01%
2020/11/13	10	11.20	0	0.00	11.20	10	15,210	0.07%
2020/11/12	6	11.28	0	0.00	11.15	6	15,547	0.04%
2020/11/11	1	11.15	0	0.00	11.15	1	15,895	0.01%
2020/11/10	5	11.23	2	11.33	11.20	3	15,948	0.02%
2020/11/09	0	0.00	1	11.40	11.40	-1	15,935	-0.01%
2020/11/06	0	11.10	0	0.00	11.10	0	15,924	0.00%
2020/11/05	0	0.00	10	11.25	11.30	-10	16,133	-0.06%
2020/11/04	16.8	11.52	8.1	11.44	11.45	8.6	16,157	0.05%
2020/11/03	6	11.35	0	0.00	11.30	6	16,227	0.04%
2020/11/02	10	11.00	0	0.00	11.10	10	16,317	0.06%
2020/10/30	20.6	11.20	0	0.00	11.20	20.6	16,393	0.13%
2020/10/29	3	11.60	5	11.74	11.70	-2	16,375	-0.01%
2020/10/28	0.3	12.04	4.1	12.06	11.85	-3.8	16,457	-0.02%
2020/10/27	33	12.18	0	0.00	12.30	33	16,375	0.20%
2020/10/26	13	12.37	0	0.00	12.30	13	16,397	0.08%
2020/10/23	0	0.00	11	12.55	12.40	-11	16,383	-0.07%
2020/10/22	1	12.25	3	12.48	12.80	-2	17,709	-0.01%
2020/10/21	25	12.55	0	0.00	12.45	25	17,697	0.14%
2020/10/20	1	12.25	0	0.00	12.15	1	17,553	0.01%
2020/10/19	0	0.00	1	12.25	12.25	-1	18,132	-0.01%
2020/10/16	0	0.00	2	12.25	12.20	-2	18,113	-0.01%
2020/10/15	12	12.48	2	12.45	12.45	10	18,149	0.06%
2020/10/14	1	12.60	7	12.61	12.60	-6	17,999	-0.03%
2020/10/13	70	12.50	75	12.42	12.45	-5	17,783	-0.03%
2020/10/12	65	12.74	58	12.84	12.85	7	17,691	0.04%
2020/10/08	13	12.51	23	12.21	12.80	-10	16,660	-0.06%
2020/10/07	11	11.64	0	0.00	11.65	11	15,596	0.07%
2020/10/06	0	0.00	2	11.70	11.55	-2	15,445	-0.01%
2020/10/05	13	11.68	0	0.00	11.60	13	15,510	0.08%
2020/09/30	3	11.50	0	0.00	11.70	3	15,428	0.02%
2020/09/29	6	11.70	16	11.63	11.70	-10	15,331	-0.07%
2020/09/28	13	11.19	8	11.28	11.30	5	15,082	0.03%
2020/09/25	2.8	10.36	5	10.77	10.30	-2.2	15,003	-0.01%
2020/09/24	21	11.25	6	11.10	11.05	15	15,028	0.10%
2020/09/23	48	11.39	51	11.24	11.20	-3	15,112	-0.02%
2020/09/22	24	12.89	0	0.00	12.95	24	14,912	0.16%
2020/09/21	2	13.03	11	13.24	13.05	-9	14,723	-0.06%
2020/09/18	10	13.50	0	0.00	13.30	10	14,571	0.07%
2020/09/17	3	13.32	66	13.20	13.35	-63	14,499	-0.43%
2020/09/16	33	13.83	50	13.92	13.40	-17	14,458	-0.12%
2020/09/15	83	13.95	40	13.78	13.60	43	14,093	0.31%
2020/09/14	3	13.60	4	13.95	13.95	-1	13,490	-0.01%
2020/09/11	0	0.00	10	12.78	12.70	-10	12,634	-0.08%
2020/09/10	0	0.00	6	12.69	12.60	-6	12,501	-0.05%
2020/09/09	0	0.00	7	12.40	12.60	-7	12,495	-0.06%
2020/09/08	1	12.40	10	12.40	12.40	-9	12,524	-0.07%
2020/09/07	5	12.72	6	12.40	12.40	-1	12,692	-0.01%
2020/09/04	20	12.17	2	12.30	12.30	18	12,518	0.14%
2020/09/03	0	0.00	4	12.60	12.70	-4	12,598	-0.03%
2020/09/01	6	12.42	1	12.50	12.40	5	12,791	0.04%
2020/08/31	1	12.40	2	12.50	12.40	-1	12,804	-0.01%
2020/08/28	3	12.35	1	12.30	12.35	2	12,926	0.02%
2020/08/27	8	12.50	0	0.00	12.45	8	12,958	0.06%
2020/08/24	2	12.35	1	12.30	12.30	1	13,164	0.01%
2020/08/21	1	12.15	1	12.40	12.35	0	13,315	0.00%
2020/08/20	43	12.02	11	12.25	11.95	32	13,678	0.23%
2020/08/19	3	13.40	6	13.40	13.15	-3	13,485	-0.02%
2020/08/18	3	13.70	0	0.00	13.60	3	13,783	0.02%
2020/08/17	21	13.22	27	13.42	13.50	-6	14,643	-0.04%
2020/08/13	10	12.55	4	12.60	12.55	6	15,327	0.04%
2020/08/12	4	12.55	10	12.75	12.55	-6	15,439	-0.04%
2020/08/11	27	12.94	3	13.00	12.85	24	15,645	0.15%
2020/08/10	0	0.00	2	12.85	12.70	-2	15,571	-0.01%
2020/08/07	12	12.94	12	13.08	12.70	0	15,607	0.00%
2020/08/05	15	12.75	0	0.00	12.65	15	15,573	0.10%
2020/08/04	0	0.00	1	12.70	12.70	-1	15,967	-0.01%
2020/08/03	3	12.92	11	12.86	12.70	-8	15,886	-0.05%
2020/07/31	0	0.00	1	12.55	12.45	-1	15,792	-0.01%
2020/07/30	0	0.00	4	12.40	12.45	-4	15,953	-0.03%
2020/07/29	7	12.13	40	12.19	12.25	-33	16,109	-0.20%
2020/07/28	55	13.08	25	13.20	12.30	30	16,093	0.19%
2020/07/27	3	12.30	2	12.15	12.10	1	14,859	0.01%
2020/07/24	7	12.08	3	12.20	11.90	4	14,983	0.03%
2020/07/23	20	12.44	21	12.53	12.45	-1	15,158	-0.01%
2020/07/22	8	11.85	3	11.90	11.85	5	14,855	0.03%
2020/07/21	13	11.88	1	11.85	11.85	12	15,361	0.08%
2020/07/17	24	11.50	3	11.72	11.65	21	16,118	0.13%
2020/07/16	0	0.00	15	11.98	12.05	-15	16,755	-0.09%
2020/07/15	9	11.89	19	11.90	11.70	-10	16,935	-0.06%
2020/07/14	1	12.10	0	0.00	12.00	1	17,270	0.01%
2020/07/13	8	12.23	2	12.15	12.15	6	17,607	0.03%
2020/07/10	6	12.43	5	12.50	12.20	1	17,621	0.01%
2020/07/09	7	12.99	10	13.10	12.90	-3	17,619	-0.02%
2020/07/08	2	13.03	40.2	13.06	13.05	-38.2	17,545	-0.22%
2020/07/07	44	13.31	44.1	12.98	12.95	-0.1	17,497	0.00%
2020/07/06	28	13.26	20.9	13.37	13.35	7.1	17,123	0.04%
2020/07/03	37	13.02	25	13.10	13.00	12	16,896	0.07%
2020/07/02	0	0.00	11	12.64	12.70	-11	16,861	-0.07%
2020/07/01	0	0.00	21	12.43	12.50	-21	16,738	-0.13%
2020/06/30	21	12.50	16	12.37	12.25	5	16,677	0.03%
2020/06/29	10	12.13	10	12.18	12.15	0	16,648	0.00%
2020/06/24	31	12.42	10	12.40	12.35	21	16,639	0.13%
2020/06/23	24	12.53	29	12.32	12.55	-5	16,686	-0.03%
2020/06/22	41	12.56	3	12.55	12.35	38	16,671	0.23%
2020/06/19	3	12.25	4	12.06	12.30	-1	16,686	-0.01%
2020/06/18	3	12.25	2	12.10	12.00	1	16,792	0.01%
2020/06/17	3	12.02	2	12.00	12.00	1	16,781	0.01%
2020/06/16	3	11.88	0	0.00	11.95	3	16,721	0.02%
2020/06/15	36	12.04	37	12.06	11.85	-1	16,769	-0.01%
2020/06/12	15	11.69	3	11.80	12.05	12	16,667	0.07%
2020/06/11	4	11.95	7	11.77	11.65	-3	16,465	-0.02%
2020/06/10	6	11.86	0	0.00	11.75	6	16,346	0.04%
2020/06/09	0	0.00	2	12.80	12.70	-2	16,044	-0.01%
2020/06/08	6	13.00	111	13.00	12.90	-105	16,000	-0.66%	大賣/鉅額交易
2020/06/05	5	12.63	0	0.00	12.65	5	15,713	0.03%
2020/06/04	100	12.75	2.2	12.64	12.55	97.8	15,571	0.63%
2020/06/03	4	12.43	0	0.00	12.45	4	15,464	0.03%
2020/06/02	3	12.70	10	12.52	12.45	-7	15,391	-0.05%
2020/05/29	0	0.00	7	12.44	12.45	-7	15,353	-0.05%
2020/05/28	2	12.30	3	12.60	12.20	-1	15,195	-0.01%
2020/05/27	12	12.38	6	12.73	12.30	6	14,948	0.04%
2020/05/26	94	13.26	102	13.31	13.30	-8	14,452	-0.06%	大賣/
2020/05/25	26	13.85	9	13.82	13.55	17	14,151	0.12%
2020/05/22	81	13.84	79	13.95	13.90	2	13,764	0.01%
2020/05/21	5	13.03	30	12.83	13.20	-25	12,518	-0.20%
2020/05/20	7	12.11	8	12.16	12.00	-1	11,598	-0.01%
2020/05/19	3	11.95	4	12.21	11.90	-1	11,337	-0.01%
2020/05/18	3	12.05	16	12.15	11.95	-13	11,161	-0.12%
2020/05/15	0	0.00	36	11.61	11.75	-36	10,866	-0.33%
2020/05/14	2	11.60	11	11.55	11.55	-9	10,661	-0.08%
2020/05/13	7	11.81	0	0.00	11.80	7	10,538	0.07%
2020/05/12	7	11.81	1	11.90	11.60	6	10,400	0.06%
2020/05/11	16	12.09	21	12.10	11.95	-5	10,201	-0.05%
2020/05/08	0	0.00	28	11.55	11.60	-28	9,648	-0.29%
2020/05/07	12	11.71	10.8	11.69	11.60	1.2	9,591	0.01%
2020/05/06	14	11.44	0	0.00	11.55	14	9,440	0.15%
2020/05/05	4	11.78	26	11.82	11.55	-22	9,290	-0.24%
2020/05/04	1	11.35	10	11.57	11.75	-9	9,010	-0.10%
2020/04/30	11	11.66	10	11.70	11.55	1	8,845	0.01%
2020/04/29	3	11.75	10	11.50	11.45	-7	8,535	-0.08%
2020/04/28	3	12.00	6.3	12.13	11.70	-3.3	8,227	-0.04%
2020/04/27	13	11.92	146	11.90	11.80	-133	7,914	-1.68%	大賣/鉅額交易
2020/04/24	93	11.90	61	11.70	11.70	32	7,612	0.42%
2020/04/23	166	11.35	201	10.98	11.70	-35	7,064	-0.50%	大買/大賣/
2020/04/22	211	10.83	143	10.87	10.85	68	6,507	1.04%	大買/大賣/
2020/04/21	44	11.04	14	11.15	11.10	30	6,124	0.49%
2020/04/20	11	10.19	9	10.01	10.35	2	5,379	0.04%
2020/04/17	37	9.97	47.8	10.22	9.89	-10.8	5,121	-0.21%
2020/04/16	105	9.69	41	9.63	9.79	64	4,686	1.37%	大買/
2020/04/15	3	8.93	5	8.92	8.90	-2	4,198	-0.05%
2020/04/14	13	8.91	5.3	8.99	8.90	7.7	4,148	0.19%
2020/04/13	3	8.58	0	0.00	8.68	3	4,029	0.07%
2020/04/10	0	0.00	4	8.32	8.50	-4	4,032	-0.10%
2020/04/09	1	8.65	0	0.00	8.59	1	4,060	0.02%
2020/04/08	1	8.52	3	8.62	8.65	-2	4,089	-0.05%
2020/04/07	6	8.58	0	0.00	8.46	6	4,424	0.14%
2020/04/01	0	0.00	1	8.10	8.15	-1	4,253	-0.02%
2020/03/31	0	0.00	3	8.17	8.02	-3	4,208	-0.07%
2020/03/30	6	8.10	5	8.16	8.08	1	4,136	0.02%
2020/03/27	3	8.17	0	0.00	7.98	3	4,087	0.07%
2020/03/26	9	8.24	1	8.20	8.20	8	4,081	0.20%
2020/03/25	3	8.20	5	8.24	8.03	-2	3,993	-0.05%
2020/03/24	0	0.00	1	8.11	8.16	-1	3,796	-0.03%
2020/03/23	1	7.40	0	0.00	7.44	1	3,618	0.03%
2020/03/18	1	5.75	0	0.00	5.60	1	3,453	0.03%
2020/03/12	0	0.00	0.4	6.88	6.88	-0.4	3,411	-0.01%
2020/03/10	0	0.00	5	7.43	7.71	-5	3,538	-0.14%
2020/03/06	1	7.98	0	0.00	7.98	1	3,580	0.03%
2020/03/05	5	8.11	0	0.00	7.97	5	3,557	0.14%
2020/02/26	1	7.77	0	0.00	7.66	1	3,467	0.03%
2020/02/18	0	0.00	7	7.77	7.80	-7	3,412	-0.21%
2020/02/06	5	7.83	0	0.00	7.82	5	3,359	0.15%
2020/02/03	0	0.00	3	7.10	7.11	-3	3,238	-0.09%
2020/01/10	0	0.00	5	8.16	8.20	-5	3,133	-0.16%
2020/01/08	2	8.05	16	8.11	8.10	-14	3,112	-0.45%
2020/01/06	43	8.46	0	0.00	8.36	43	3,059	1.41%
2020/01/02	0	0.00	5	9.10	9.03	-5	2,890	-0.17%
2019/12/31	5	9.24	0	0.00	9.13	5	2,791	0.18%
2019/12/30	0	0.00	4	8.75	8.73	-4	2,385	-0.17%
2019/12/24	0	0.00	4	8.50	8.51	-4	2,251	-0.18%
2019/12/23	0	0.00	5	8.65	8.59	-5	2,375	-0.21%
2019/12/12	10	8.32	0	0.00	8.31	10	2,127	0.47%
2019/12/10	20	8.40	0	0.00	8.33	20	2,085	0.96%
2019/12/05	7	8.50	5	8.39	8.35	2	2,045	0.10%
2019/12/04	25	8.42	21	8.38	8.39	4	2,231	0.18%
2019/11/19	0	0.00	19	8.03	8.00	-19	1,949	-0.97%
2019/11/13	0	0.00	1	7.96	7.92	-1	2,037	-0.05%
2019/11/07	0	0.00	5	8.21	8.21	-5	2,010	-0.25%
2019/10/23	0.7	8.22	0	0.00	8.25	0.7	1,908	0.04%
2019/10/16	0	0.00	2	8.30	8.34	-2	2,152	-0.09%
2019/09/27	0	0.00	10	8.20	8.13	-10	2,165	-0.46%
2019/09/26	6	8.70	8	8.61	8.37	-2	2,132	-0.09%
2019/09/23	1	8.38	5	8.34	8.35	-4	1,988	-0.20%
2019/09/18	0	0.00	5	8.14	8.12	-5	1,924	-0.26%
2019/09/09	0	0.00	10	8.28	8.23	-10	1,891	-0.53%
2019/09/06	25	8.40	7	8.49	8.41	18	1,872	0.96%
2019/08/23	0	0.00	9	8.07	8.05	-9	1,485	-0.61%
2019/08/16	0	0.00	3	7.80	7.83	-3	1,403	-0.21%
2019/08/14	0	0.00	2	7.92	7.84	-2	1,394	-0.14%
2019/08/05	7	8.03	5	7.93	7.91	2	1,473	0.14%
2019/08/01	0	0.00	2	8.36	8.29	-2	1,502	-0.13%
2019/07/31	0	0.00	18	8.36	8.37	-18	1,528	-1.18%
2019/07/25	11	8.69	6	8.68	8.58	5	1,591	0.31%
2019/07/24	0	0.00	6	8.61	8.55	-6	1,586	-0.38%
2019/07/23	3	8.44	0	0.00	8.38	3	1,575	0.19%
2019/07/22	21	8.53	18	8.69	8.47	3	1,632	0.18%
2019/07/19	21	8.61	0	0.00	8.57	21	1,792	1.17%
2019/07/17	0	0.00	1	8.22	8.17	-1	1,953	-0.05%
2019/07/15	1	8.24	0	0.00	8.22	1	2,159	0.05%
2019/07/12	2	8.28	12	8.33	8.28	-10	2,198	-0.45%
2019/07/11	0	0.00	4	8.23	8.22	-4	2,222	-0.18%
2019/07/10	1	8.21	0	0.00	8.25	1	2,245	0.04%
2019/07/08	0	0.00	1	8.06	8.06	-1	2,268	-0.04%
2019/07/01	5	8.15	0	0.00	8.15	5	2,744	0.18%
2019/06/28	5	8.15	0	0.00	8.12	5	2,785	0.18%
2019/06/27	0	0.00	21	8.22	8.21	-21	2,765	-0.76%
2019/06/20	0	0.00	4	8.07	8.09	-4	2,795	-0.14%
2019/06/19	0	0.00	2	8.03	7.99	-2	2,827	-0.07%
2019/06/14	0	0.00	3	8.04	8.02	-3	2,856	-0.11%
2019/06/05	0	0.00	10	8.07	8.04	-10	2,968	-0.34%
2019/06/04	5	8.04	0	0.00	8.00	5	2,991	0.17%
2019/05/31	10	8.07	0	0.00	8.07	10	3,021	0.33%
2019/05/30	0	0.00	12	8.04	8.08	-12	3,019	-0.40%
2019/05/28	0	0.00	5	7.96	7.98	-5	3,028	-0.17%
2019/05/21	5	7.80	0	0.00	7.93	5	3,065	0.16%
2019/05/20	5	7.67	0	0.00	7.63	5	3,071	0.16%
2019/05/17	1	7.95	10	7.92	7.75	-9	3,070	-0.29%
2019/05/13	0	0.00	15	8.11	7.98	-15	3,551	-0.42%
2019/05/09	4	8.39	0	0.00	8.35	4	3,506	0.11%
2019/05/08	3	8.55	0	0.00	8.55	3	3,480	0.09%
2019/04/30	2	8.78	0	0.00	8.84	2	3,425	0.06%
2019/04/29	3	8.99	0	0.00	8.89	3	3,476	0.09%
2019/04/26	4	9.05	0	0.00	9.04	4	3,441	0.12%
2019/04/25	2	9.46	2	9.56	9.31	0	3,367	0.00%
2019/04/24	35	9.20	0	0.00	9.12	35	3,153	1.11%
2019/04/23	30	9.37	0	0.00	9.28	30	3,076	0.98%
2019/04/22	0	0.00	5	9.16	9.20	-5	2,828	-0.18%
2019/04/19	5	9.00	11	8.93	9.18	-6	2,760	-0.22%
2019/04/18	10	8.83	0	0.00	8.68	10	2,655	0.38%
2019/04/17	2	8.86	2	8.89	8.91	0	2,612	0.00%
2019/04/15	10	8.70	10	8.78	8.75	0	2,591	0.00%
2019/04/10	0	0.00	1	8.83	8.83	-1	2,581	-0.04%
2019/04/08	11	8.95	7	8.93	8.90	4	2,534	0.16%
2019/04/03	5	8.57	21	8.64	8.73	-16	2,414	-0.66%
2019/03/22	1	8.33	0	0.00	8.30	1	2,171	0.05%
2019/03/21	10	8.39	0	0.00	8.39	10	2,141	0.47%
2019/03/19	0	0.00	11	8.59	8.54	-11	2,184	-0.50%
2019/03/18	1	8.37	0	0.00	8.47	1	2,187	0.05%
2019/03/15	1	8.56	0	0.00	8.31	1	2,199	0.05%
2019/03/12	10	8.77	0	0.00	8.72	10	2,399	0.42%
2019/03/07	2	8.84	0	0.00	8.84	2	2,446	0.08%
2019/02/22	0.4	8.86	0	0.00	8.89	0.4	2,574	0.02%
2019/02/21	1	8.96	0	0.00	8.91	1	2,588	0.04%
2019/02/20	10	8.98	0	0.00	8.99	10	2,586	0.39%
2019/02/18	1.2	8.88	0	0.00	8.88	1.2	2,665	0.05%
2019/02/14	0	0.00	5	8.91	8.98	-5	2,707	-0.18%
2019/02/13	7	9.15	12	9.13	8.99	-5	2,722	-0.18%
2019/02/12	0	0.00	16	8.94	8.96	-16	2,300	-0.70%
2019/01/30	1	8.90	0	0.00	8.85	1	2,344	0.04%
2019/01/28	2	9.04	1	9.07	9.02	1	2,388	0.04%
2019/01/24	10	9.01	0	0.00	9.00	10	2,437	0.41%
2019/01/21	2	9.20	2	9.21	9.00	0	2,467	0.00%
2019/01/11	1	9.01	0	0.00	8.90	1	2,626	0.04%
2019/01/08	0	0.00	5	9.24	9.24	-5	2,600	-0.19%
2019/01/07	5	9.63	0	0.00	9.43	5	2,624	0.19%
2019/01/02	0	0.00	1	9.48	9.45	-1	2,692	-0.04%
2018/12/27	0	0.00	1	9.35	9.30	-1	2,724	-0.04%
2018/12/20	0	0.00	4	8.72	8.79	-4	2,768	-0.14%
2018/12/14	4	9.21	1	9.30	9.24	3	2,882	0.10%
2018/12/11	1	9.27	0	0.00	9.25	1	2,848	0.04%
2018/12/06	0	0.00	1	9.46	9.06	-1	2,829	-0.04%
2018/12/05	1	9.45	2	9.51	9.51	-1	2,796	-0.04%
2018/11/30	0	0.00	1	9.34	9.06	-1	2,722	-0.04%
2018/11/28	0	0.00	2	9.03	9.02	-2	2,681	-0.07%
2018/11/16	0	0.00	5	8.80	8.57	-5	2,843	-0.18%
2018/11/15	5	8.58	0	0.00	8.72	5	2,856	0.18%
2018/11/13	0	0.00	5	8.19	8.32	-5	2,898	-0.17%
2018/11/09	0	0.00	14	7.90	7.97	-14	2,962	-0.47%
2018/11/05	1	7.45	0	0.00	7.42	1	3,228	0.03%
2018/10/31	0	0.00	0.1	7.30	7.30	-0.1	3,407	0.00%
2018/10/29	0	0.00	1	6.94	6.92	-1	3,531	-0.03%
2018/10/26	1	7.27	0	0.00	6.90	1	3,630	0.03%
2018/10/23	2	8.12	0	0.00	7.95	2	3,702	0.05%
2018/10/12	0	0.00	1	8.20	8.21	-1	5,755	-0.02%
2018/10/11	23	8.15	0	0.00	8.14	23	5,852	0.39%
2018/10/09	0	0.00	1	9.09	9.04	-1	5,846	-0.02%
2018/10/08	11	9.39	0	0.00	9.23	11	5,853	0.19%
2018/10/05	1	9.34	4	9.52	9.35	-3	5,874	-0.05%
2018/10/04	4	9.75	0	0.00	9.75	4	5,910	0.07%
2018/10/03	0	0.00	5	10.10	9.90	-5	5,988	-0.08%
2018/10/02	10	10.10	13	10.28	10.10	-3	6,140	-0.05%
2018/10/01	10	9.99	0	0.00	10.10	10	6,180	0.16%
2018/09/27	1	10.00	0	0.00	10.00	1	6,456	0.02%
2018/09/26	5	10.20	15	10.18	10.15	-10	6,634	-0.15%
2018/09/25	5	9.86	0	0.00	9.90	5	6,787	0.07%
2018/09/21	5	9.50	0	0.00	9.48	5	7,281	0.07%
2018/09/20	1	9.40	0	0.00	9.35	1	7,677	0.01%
2018/09/19	3	9.45	0	0.00	9.44	3	7,767	0.04%
2018/09/17	0	0.00	6	9.61	9.56	-6	8,151	-0.07%
2018/09/14	0	0.00	5	9.68	9.71	-5	8,490	-0.06%
2018/09/11	5	9.55	7	9.35	9.52	-2	9,697	-0.02%
2018/09/07	0	0.00	1	10.10	9.61	-1	10,225	-0.01%
2018/09/05	0	0.00	1	10.25	10.20	-1	11,567	-0.01%
2018/09/03	1	10.60	0	0.00	10.25	1	12,685	0.01%
2018/08/30	1	10.50	1	10.50	10.40	0	14,750	0.00%
2018/08/29	0	0.00	2	10.60	10.50	-2	16,025	-0.01%
2018/08/28	1	10.50	1	10.65	10.60	0	16,376	0.00%
2018/08/27	0	0.00	5	10.40	10.50	-5	16,465	-0.03%
2018/08/23	21	10.30	1	10.50	10.30	20	17,378	0.12%
2018/08/22	6	10.26	0	0.00	10.30	6	17,500	0.03%
2018/08/21	101	10.30	101	10.20	10.10	0	17,614	0.00%	大買/大賣/
2018/08/20	5	10.10	0	0.00	10.30	5	17,550	0.03%
2018/08/17	4	10.09	0	0.00	9.99	4	17,501	0.02%
2018/08/16	0	0.00	6	10.17	10.20	-6	17,432	-0.03%
2018/08/15	6	10.06	2	10.23	10.00	4	17,400	0.02%
2018/08/14	2	10.45	0	0.00	10.40	2	17,369	0.01%
2018/08/09	2	11.43	1	11.50	11.25	1	17,162	0.01%
2018/08/07	0	0.00	1	11.70	11.65	-1	16,960	-0.01%
2018/08/06	11	11.90	1	11.70	11.70	10	16,955	0.06%
2018/08/03	2	11.83	1	12.00	11.95	1	16,923	0.01%
2018/08/02	1	11.55	1	12.15	11.50	0	16,835	0.00%
2018/08/01	0	0.00	1	12.25	12.25	-1	16,735	-0.01%
2018/07/31	0	0.00	2	12.18	12.15	-2	16,709	-0.01%
2018/07/30	7	12.24	23	12.23	12.15	-16	16,774	-0.10%
2018/07/26	6	12.50	2	12.55	12.45	4	16,608	0.02%
2018/07/25	0	0.00	2	12.75	12.85	-2	16,582	-0.01%
2018/07/24	0	0.00	1.8	13.08	13.05	-1.8	16,509	-0.01%
2018/07/23	0	0.00	79	12.56	12.45	-79	16,330	-0.48%
2018/07/20	68	13.36	41	13.26	13.10	27	16,155	0.17%
2018/07/19	19	13.05	173	13.08	13.00	-154	15,369	-1.00%	大賣/鉅額交易
2018/07/18	2	11.95	0	0.00	12.00	2	14,633	0.01%
2018/07/13	3	11.50	1	11.40	11.40	2	14,436	0.01%
2018/07/12	1	11.55	1	11.45	11.50	0	14,396	0.00%
2018/07/10	5	11.20	33	11.49	11.45	-28	14,312	-0.20%
2018/07/09	5	10.90	0	0.00	11.10	5	14,157	0.04%
2018/07/05	0	0.00	3	11.90	11.50	-3	14,044	-0.02%
2018/07/04	19	11.93	0	0.00	11.85	19	13,906	0.14%
2018/07/03	8	11.96	118	11.61	11.90	-110	13,729	-0.80%	大賣/鉅額交易
2018/07/02	28	12.99	23	12.94	12.70	5	13,515	0.04%
2018/06/29	1	12.75	14	12.66	12.80	-13	12,993	-0.10%
2018/06/28	6	11.78	1	11.85	11.65	5	12,610	0.04%
2018/06/27	2	11.88	0	0.00	11.70	2	12,541	0.02%
2018/06/26	112	12.01	8	12.20	12.00	104	12,418	0.84%	大買/鉅額交易
2018/06/25	22	12.30	272	12.15	11.90	-250	12,183	-2.05%	大賣/鉅額交易
2018/06/22	24	13.38	13	13.40	12.90	11	11,922	0.09%
2018/06/21	9	13.43	8	13.51	13.15	1	11,578	0.01%
2018/06/20	481	12.58	2	12.95	13.50	479	11,318	4.23%	大買/鉅額交易
2018/06/19	7	13.52	0	0.00	13.45	7	10,836	0.06%
2018/06/15	4	14.05	21	13.53	13.85	-17	10,719	-0.16%
2018/06/14	1	13.55	6	14.28	13.55	-5	10,476	-0.05%
2018/06/13	158	14.28	153	14.70	14.50	5	9,958	0.05%	大買/大賣/
2018/06/12	2	14.05	12	14.49	13.90	-10	9,156	-0.11%
2018/06/11	11	14.01	61	13.73	13.90	-50	8,799	-0.57%
2018/06/08	123	13.40	126	14.07	13.60	-3	8,242	-0.04%	大買/大賣/
2018/06/07	43	12.77	37	13.11	13.30	6	7,087	0.08%
2018/06/06	14	11.90	16	12.05	12.10	-2	6,550	-0.03%
2018/06/05	20	11.10	11	11.55	11.00	9	5,375	0.17%
2018/06/04	5	10.52	2	10.60	10.65	3	5,547	0.05%
2018/06/01	5	10.90	11	11.00	10.65	-6	6,029	-0.10%
2018/05/31	43	10.34	38	10.50	10.55	5	5,436	0.09%
2018/05/30	5	9.75	22	9.91	9.94	-17	5,182	-0.33%
2018/05/29	5	9.55	30	9.63	9.63	-25	5,035	-0.50%
2018/05/25	10	9.32	0	0.00	9.22	10	5,059	0.20%
2018/05/21	2	9.08	2	9.08	9.17	0	5,396	0.00%
2018/05/18	10	8.99	12	9.06	8.99	-2	5,436	-0.04%
2018/05/17	0	0.00	2	9.05	9.00	-2	5,483	-0.04%
2018/05/14	0	0.00	10	9.02	8.93	-10	5,765	-0.17%
2018/05/11	10	8.91	10	9.02	8.94	0	5,796	0.00%
2018/05/09	10	8.89	0	0.00	8.81	10	6,151	0.16%
2018/05/08	0	0.00	1	8.90	8.89	-1	6,412	-0.02%
2018/05/07	0	0.00	7	8.96	8.86	-7	7,109	-0.10%
2018/05/02	10	8.69	12	8.74	8.85	-2	8,500	-0.02%
2018/04/30	0	0.00	5	8.44	8.50	-5	8,527	-0.06%
2018/04/27	5	8.30	0	0.00	8.30	5	8,571	0.06%
2018/04/25	0	0.00	4	8.48	8.53	-4	8,569	-0.05%
2018/04/24	3	8.50	1	8.53	8.41	2	8,593	0.02%
2018/04/18	7	8.86	0	0.00	8.83	7	8,667	0.08%
2018/04/17	3	8.80	1	8.78	8.79	2	8,677	0.02%
2018/04/16	5	9.09	0	0.00	9.09	5	8,647	0.06%
2018/04/13	5	9.25	0	0.00	9.15	5	8,663	0.06%
2018/04/02	10.1	9.65	0	0.00	9.62	10.1	8,871	0.11%
2018/03/31	0	0.00	2	9.72	9.61	-2	8,856	-0.02%
2018/03/29	0	0.00	11	9.87	9.83	-11	8,845	-0.12%
2018/03/28	0	9.75	1	9.88	9.79	-1	8,847	-0.01%
2018/03/27	0.1	9.81	0	0.00	9.85	0.1	8,845	0.00%
2018/03/23	6	9.57	3	9.64	9.50	3	8,849	0.03%
2018/03/22	0	0.00	9	9.95	9.86	-9	8,901	-0.10%
2018/03/21	0	0.00	6	10.17	10.00	-6	8,875	-0.07%
2018/03/20	2	9.93	0	0.00	9.90	2	8,769	0.02%
2018/03/19	3	10.05	0	0.00	10.05	3	8,718	0.03%
2018/03/16	11	10.20	0	0.00	10.15	11	8,684	0.13%
2018/03/15	10	10.39	5	10.45	10.20	5	8,653	0.06%
2018/03/14	24	10.15	28.3	10.08	10.15	-4.3	8,497	-0.05%
2018/03/13	7	10.23	0	0.00	10.15	7	8,474	0.08%
2018/03/12	13	10.22	10	10.50	10.30	3	8,410	0.04%
2018/03/09	0	0.00	1	10.10	9.92	-1	8,149	-0.01%
2018/03/08	40	10.22	35	10.34	10.05	5	8,080	0.06%
2018/03/07	33	9.84	31	10.11	10.15	2	7,635	0.03%
2018/03/06	0	0.00	10	9.30	9.27	-10	7,659	-0.13%
2018/03/05	2	9.55	0	0.00	9.31	2	7,890	0.03%
2018/03/01	10	9.50	23	9.50	9.55	-13	7,760	-0.17%
2018/02/27	0	0.00	10	9.18	9.08	-10	7,820	-0.13%
2018/02/26	10	9.21	0	0.00	9.12	10	7,850	0.13%
2018/02/23	10	9.27	20	9.17	9.21	-10	7,688	-0.13%
2018/02/22	21	8.90	6	8.73	8.97	15	7,626	0.20%
2018/02/21	10	8.54	0	0.00	8.52	10	7,640	0.13%
2018/02/09	10	8.21	1	8.26	8.30	9	7,568	0.12%
2018/02/08	2	8.47	0	0.00	8.45	2	7,520	0.03%
2018/02/07	5	8.79	1	8.74	8.64	4	7,487	0.05%
2018/02/06	3	8.73	15	8.81	8.51	-12	7,579	-0.16%
2018/02/02	1.3	9.66	3.7	9.61	9.61	-2.4	7,551	-0.03%
2018/02/01	5	10.35	0	0.00	9.85	5	7,617	0.07%
2018/01/31	21	10.12	24	10.19	10.10	-3	7,394	-0.04%
2018/01/30	57	10.99	4	11.05	10.40	53	7,169	0.74%
2018/01/29	18	10.72	56	10.70	11.05	-38	6,499	-0.58%
2018/01/26	0	0.00	17	9.70	10.05	-17	5,812	-0.29%
2018/01/25	0	0.00	5	9.60	9.27	-5	5,358	-0.09%
2018/01/24	0	0.00	2	9.39	9.36	-2	5,212	-0.04%
2018/01/23	0	0.00	8	9.38	9.20	-8	5,148	-0.16%
2018/01/22	0	0.00	10	9.15	9.12	-10	5,176	-0.19%
2018/01/17	5	9.23	0	0.00	9.33	5	5,504	0.09%
2018/01/16	2	9.30	0	0.00	9.20	2	5,602	0.04%
2018/01/15	1	9.29	0	0.00	9.28	1	5,676	0.02%
2018/01/11	0	0.00	2	9.14	9.10	-2	6,019	-0.03%
2018/01/10	5	9.16	0	0.00	9.16	5	6,275	0.08%
2018/01/09	4	9.13	0	0.00	9.09	4	7,179	0.06%
2018/01/08	4	9.36	36	9.57	9.28	-32	7,609	-0.42%
2018/01/05	6	9.42	10	9.33	9.36	-4	7,690	-0.05%
2018/01/03	0	0.00	1	9.10	9.07	-1	7,854	-0.01%