聯成 (1313)-新光-台中券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
9.91
漲跌
▼0.34
漲幅
-3.32%
成交量
3,779張
產業
上市塑膠類股
471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

聯成 (1313)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	61.1	10.03	13	10.03	9.91	48.1	1,702	2.83%
2024/12/12	76.1	10.33	1	10.30	10.25	75.1	1,665	4.51%
2024/12/11	25.5	10.39	0	0.00	10.40	25.5	1,659	1.54%
2024/12/10	25.1	10.54	0	0.00	10.50	25.1	1,678	1.50%
2024/12/09	11.1	10.55	8	10.45	10.45	3.1	1,671	0.19%
2024/12/05	0	10.70	0	10.75	10.65	0	1,674	0.00%
2024/12/04	1	10.70	1	10.65	10.65	0	1,688	0.00%
2024/12/03	3	10.68	2	10.70	10.75	1	1,747	0.06%
2024/11/28	5	10.55	7	10.65	10.65	-2	1,768	-0.11%
2024/11/27	0.9	10.95	1	10.85	10.75	-0.1	1,772	-0.01%
2024/11/25	1	11.00	0	0.00	10.95	1	1,750	0.06%
2024/11/19	0	11.05	0	0.00	11.05	0	1,725	0.00%
2024/11/18	10	10.95	0	0.00	10.95	10	1,724	0.58%
2024/11/15	2	10.75	0	0.00	10.75	2	1,714	0.12%
2024/11/14	5.1	10.45	0	0.00	10.45	5.1	1,727	0.30%
2024/11/13	4	10.61	0	0.00	10.60	4	1,719	0.23%
2024/11/12	11	10.73	1	10.75	10.70	10	1,727	0.58%
2024/11/08	3	11.40	0	0.00	11.20	3	1,698	0.18%
2024/11/06	0	0.00	4	11.30	11.20	-4	1,708	-0.23%
2024/11/05	2	11.25	0	0.00	11.25	2	1,720	0.12%
2024/11/04	3.1	11.25	0	0.00	11.15	3.1	1,765	0.18%
2024/11/01	0	0.00	46	11.30	11.35	-46	1,858	-2.48%
2024/10/30	6	11.10	0	0.00	11.10	6	1,847	0.32%
2024/10/29	3	11.25	0	0.00	11.20	3	1,860	0.16%
2024/10/25	0	0.00	2	11.40	11.40	-2	1,846	-0.11%
2024/10/24	8	11.48	14.3	11.57	11.50	-6.3	1,860	-0.34%
2024/10/22	4	11.60	7	11.55	11.55	-3	1,855	-0.16%
2024/10/21	0	0.00	4	11.65	11.60	-4	1,893	-0.21%
2024/10/18	0	0.00	27	11.67	11.70	-27	1,930	-1.40%
2024/10/17	0	0.00	26	11.65	11.70	-26	2,018	-1.29%
2024/10/16	10	11.50	11	11.54	11.45	-1	2,052	-0.05%
2024/10/15	0	0.00	19	11.71	11.55	-19	2,097	-0.91%
2024/10/11	2	11.70	6	11.84	11.70	-4	2,182	-0.18%
2024/10/09	0	11.95	0	0.00	11.80	0	2,200	0.00%
2024/10/08	3	12.30	1	12.25	12.25	2	2,179	0.09%
2024/10/07	4	12.35	0	0.00	12.45	4	2,194	0.18%
2024/10/04	0	12.50	11	12.46	12.40	-11	2,184	-0.50%
2024/10/01	8	12.28	5	12.25	12.40	3	2,165	0.14%
2024/09/30	8	12.33	52	12.30	12.35	-44	2,164	-2.03%
2024/09/27	73	12.39	77	12.44	12.55	-4	2,129	-0.19%
2024/09/26	5.1	11.65	4	11.75	11.60	1.1	1,922	0.06%
2024/09/25	17	11.79	30	11.75	11.70	-13	1,903	-0.68%
2024/09/24	0	0.00	3	11.50	11.60	-3	1,889	-0.16%
2024/09/23	1	11.50	3	11.70	11.50	-2	1,880	-0.10%
2024/09/20	0.1	11.65	2	11.55	11.55	-2	1,878	-0.10%
2024/09/18	1	11.60	3	11.65	11.50	-2	1,767	-0.11%
2024/09/13	0	0.00	3	11.25	11.30	-3	1,799	-0.17%
2024/09/12	1	11.00	1	11.00	10.95	0	1,796	0.00%
2024/09/11	0	0.00	7	10.99	10.85	-7	1,800	-0.39%
2024/09/10	10.1	10.90	7	10.83	10.80	3.1	1,778	0.17%
2024/09/09	5	10.90	4	10.83	10.90	1	1,777	0.06%
2024/09/06	3	10.85	0	0.00	10.90	3	1,779	0.17%
2024/09/05	5	11.10	5	11.10	10.90	0	1,777	0.00%
2024/09/04	20.1	10.99	0	0.00	10.95	20.1	1,784	1.13%
2024/09/03	0.1	11.70	0	0.00	11.65	0.1	1,747	0.01%
2024/08/30	1	11.80	0	0.00	11.95	1	1,836	0.05%
2024/08/27	5.1	11.80	1	11.70	11.85	4.1	1,934	0.21%
2024/08/22	0	0.00	0.1	11.95	11.90	-0.1	1,972	0.00%
2024/08/21	1	11.95	1	11.70	11.90	0	2,002	0.00%
2024/08/19	14	11.94	10	11.85	11.85	4	2,043	0.20%
2024/08/16	1	12.05	2	11.95	12.00	-1	2,050	-0.05%
2024/08/14	10	11.55	26	11.65	11.70	-16	2,053	-0.78%
2024/08/13	6	11.45	1	11.40	11.40	5	2,029	0.25%
2024/08/12	11.5	11.48	7	11.45	11.45	4.5	2,057	0.22%
2024/08/08	6	11.17	2	11.15	11.20	4	2,095	0.19%
2024/08/07	1	11.30	10	11.35	11.30	-9	2,100	-0.43%
2024/08/06	9.2	10.87	24	11.21	11.20	-14.8	2,079	-0.71%
2024/08/05	71.6	11.49	5	11.45	11.25	66.6	2,071	3.22%
2024/08/02	12.7	12.56	1	12.55	12.40	11.7	1,985	0.59%
2024/08/01	2	12.65	12	12.70	12.75	-10	1,981	-0.50%
2024/07/31	1	12.40	0	0.00	12.55	1	1,959	0.05%
2024/07/30	0	0.00	11	12.36	12.50	-11	1,961	-0.56%
2024/07/29	5	12.55	0	0.00	12.45	5	1,966	0.25%
2024/07/26	1.1	12.40	1	12.35	12.40	0.1	1,971	0.00%
2024/07/23	1.1	12.45	0	0.00	12.50	1.1	2,009	0.05%
2024/07/22	26	12.57	20	12.40	12.45	6	2,015	0.30%
2024/07/19	24.1	12.60	0	0.00	12.60	24.1	1,984	1.21%
2024/07/18	6	12.93	112	12.94	12.90	-106	1,950	-5.43%	大賣/鉅額交易
2024/07/17	0	12.65	53	12.55	12.65	-53	1,863	-2.84%
2024/07/16	98	12.24	72	12.35	12.30	26	1,836	1.42%
2024/07/15	3.2	12.60	0	0.00	12.60	3.2	1,806	0.18%
2024/07/12	3	12.70	0	0.00	12.70	3	1,797	0.17%
2024/07/11	1	12.55	0	0.00	12.55	1	1,724	0.06%
2024/07/09	1	12.25	3	12.38	12.45	-2	1,719	-0.12%
2024/07/05	0.4	12.50	17	12.54	12.50	-16.6	1,704	-0.97%
2024/07/04	4	12.40	3	12.45	12.40	1	1,713	0.06%
2024/07/03	12.7	12.11	5	12.30	12.30	7.7	1,727	0.45%
2024/07/02	20.2	12.15	2	12.10	12.10	18.2	1,700	1.07%
2024/07/01	0.2	12.30	0	0.00	12.30	0.2	1,687	0.01%
2024/06/28	2	12.25	0	0.00	12.30	2	1,691	0.12%
2024/06/27	21	12.25	0	0.00	12.25	21	1,695	1.24%
2024/06/26	20.1	12.35	15	12.35	12.35	5.1	1,681	0.30%
2024/06/25	10.1	12.36	9	12.65	12.45	1.1	1,688	0.07%
2024/06/24	0	12.60	23	12.55	12.55	-23	1,690	-1.36%
2024/06/21	60	12.55	102	12.66	12.55	-42	1,691	-2.48%	大賣/
2024/06/20	2.1	12.45	5	12.33	12.45	-2.9	1,659	-0.17%
2024/06/19	22	12.35	0	0.00	12.30	22	1,666	1.32%
2024/06/18	35	12.39	2	12.40	12.40	33	1,680	1.96%
2024/06/17	1	12.30	1	12.40	12.40	0	1,693	0.00%
2024/06/14	27	12.27	23.1	12.35	12.35	3.9	1,717	0.23%
2024/06/13	0.1	12.36	0	0.00	12.25	0.1	1,738	0.01%
2024/06/12	30.4	12.37	0	0.00	12.35	30.4	1,762	1.73%
2024/06/11	12	12.56	2	12.65	12.50	10	1,766	0.57%
2024/06/07	30	12.35	30	12.42	12.60	0	1,767	0.00%
2024/06/06	67.4	12.42	49	12.43	12.40	18.4	1,757	1.05%
2024/06/05	47.7	12.54	12	12.55	12.55	35.7	1,723	2.07%
2024/06/04	124.4	12.74	20	12.71	12.70	104.4	1,772	5.89%	大買/鉅額交易
2024/06/03	48.3	12.96	26	13.04	13.05	22.3	1,716	1.30%
2024/05/31	15.2	13.10	33	13.14	13.20	-17.8	1,693	-1.05%
2024/05/30	45.3	13.05	0	0.00	13.05	45.3	1,692	2.68%
2024/05/29	13	13.10	1	13.10	13.10	12	1,693	0.71%
2024/05/28	0	0.00	49	13.15	13.35	-49	1,683	-2.91%
2024/05/27	39.1	13.03	1	13.00	13.00	38.1	1,675	2.27%
2024/05/24	15	13.05	15	13.15	13.10	0	1,650	0.00%
2024/05/23	7.3	13.16	0	0.00	13.15	7.3	1,632	0.45%
2024/05/22	2.2	13.36	2	13.35	13.35	0.2	1,603	0.01%
2024/05/21	0	13.50	0	0.00	13.35	0	1,605	0.00%
2024/05/20	5	13.65	25	13.70	13.60	-20	1,585	-1.26%
2024/05/17	11.1	13.62	4	13.60	13.60	7.1	1,587	0.45%
2024/05/16	2	13.55	2	13.70	13.60	0	1,612	0.00%
2024/05/15	85	13.53	0	0.00	13.50	85	1,600	5.31%
2024/05/14	0.3	13.43	35	13.42	13.35	-34.7	1,592	-2.18%
2024/05/13	67	13.28	20	13.35	13.30	47	1,562	3.01%
2024/05/10	0.1	13.25	0	0.00	13.25	0.1	1,544	0.01%
2024/05/09	27	13.25	2	13.35	13.25	25	1,540	1.62%
2024/05/07	2	13.65	0	0.00	13.50	2	1,516	0.13%
2024/05/06	1	13.65	0	0.00	13.65	1	1,547	0.06%
2024/05/03	0.5	13.90	0	0.00	13.70	0.5	1,560	0.03%
2024/04/30	2	13.78	0	0.00	13.75	2	1,555	0.13%
2024/04/29	0	0.00	34	13.80	14.05	-34	1,534	-2.22%
2024/04/25	1	13.40	1	13.40	13.45	0	1,484	0.00%
2024/04/24	2	13.48	0	0.00	13.45	2	1,483	0.13%
2024/04/23	3	13.45	0	0.00	13.55	3	1,512	0.20%
2024/04/19	22	13.26	17	13.36	13.30	5	1,531	0.33%
2024/04/18	10	13.25	25	13.39	13.45	-15	1,505	-1.00%
2024/04/17	12	13.35	0	0.00	13.35	12	1,499	0.80%
2024/04/16	5	13.40	19	13.45	13.40	-14	1,500	-0.93%
2024/04/15	5	13.70	4	13.65	13.55	1	1,491	0.07%
2024/04/12	6	13.45	7	13.50	13.50	-1	1,485	-0.07%
2024/04/11	2	13.68	12	13.80	13.50	-10	1,478	-0.67%
2024/04/10	5	13.80	29	13.82	13.75	-24	1,457	-1.65%
2024/04/09	15	13.54	7	13.49	13.50	8	1,436	0.56%
2024/04/08	0	0.00	30	13.29	13.20	-30	1,406	-2.13%
2024/04/03	28	13.19	0	0.00	13.15	28	1,398	2.00%
2024/04/02	3	13.30	14	13.33	13.30	-11	1,400	-0.79%
2024/04/01	5	13.30	51	13.38	13.40	-46	1,393	-3.30%
2024/03/29	28	13.27	0	0.00	13.25	28	1,393	2.01%
2024/03/28	10	13.24	0	0.00	13.25	10	1,408	0.71%
2024/03/27	0	0.00	4	13.35	13.35	-4	1,430	-0.28%
2024/03/25	0.2	13.15	0	0.00	13.15	0.2	1,413	0.01%
2024/03/22	26	13.21	6	13.20	13.20	20	1,409	1.42%
2024/03/21	4	13.50	40	13.40	13.50	-36	1,405	-2.56%
2024/03/20	55	13.06	50	13.15	13.10	5	1,399	0.36%
2024/03/19	51	13.12	15	13.15	13.15	36	1,384	2.60%
2024/03/18	20	13.08	51	13.20	13.20	-31	1,357	-2.28%
2024/03/15	36.4	13.30	1	13.25	13.25	35.4	1,341	2.64%
2024/03/14	5	13.65	56	13.66	13.60	-51	1,311	-3.89%
2024/03/13	26.5	13.61	2	13.65	13.60	24.5	1,329	1.84%
2024/03/12	4	13.78	0	0.00	13.85	4	1,320	0.30%
2024/03/08	165.7	13.80	25	13.67	13.65	140.7	1,349	10.42%	大買/鉅額交易
2024/03/07	2	14.25	3	14.33	14.30	-1	1,265	-0.08%
2024/03/05	1	14.40	0	0.00	14.35	1	1,276	0.08%
2024/03/04	6	14.57	2	14.55	14.50	4	1,273	0.31%
2024/03/01	2	14.65	1.1	14.80	14.70	0.9	1,259	0.07%
2024/02/29	4	14.56	3.2	14.66	14.65	0.9	1,260	0.07%
2024/02/27	0.1	14.90	0.3	14.90	14.80	-0.2	1,250	-0.01%
2024/02/23	0	0.00	2	15.05	15.05	-2	1,263	-0.16%
2024/02/20	0	0.00	0.5	15.50	15.45	-0.5	1,293	-0.04%
2024/02/19	4	15.49	0	0.00	15.55	4	1,305	0.31%
2024/02/16	0.5	15.25	0	0.00	15.20	0.5	1,340	0.04%
2024/02/02	0	0.00	4	15.00	15.00	-4	1,429	-0.28%
2024/02/01	2	15.15	5	15.20	15.15	-3	1,450	-0.21%
2024/01/31	2	14.95	0	0.00	14.95	2	1,449	0.14%
2024/01/30	5	15.00	0	0.00	14.95	5	1,441	0.35%
2024/01/26	5	14.70	10.2	14.60	14.70	-5.2	1,396	-0.37%
2024/01/25	0	0.00	24	14.36	14.30	-24	1,372	-1.75%
2024/01/24	10	14.25	18.3	14.33	14.35	-8.3	1,369	-0.61%
2024/01/22	8.2	14.15	3	14.15	14.10	5.2	1,351	0.38%
2024/01/19	25	14.16	1	14.20	14.25	24	1,355	1.77%
2024/01/18	5	14.20	1	14.10	14.15	4	1,363	0.29%
2024/01/17	0.2	14.20	1	14.15	14.20	-0.8	1,361	-0.06%
2024/01/16	6.3	14.56	0	0.00	14.40	6.3	1,324	0.47%
2024/01/15	0	0.00	40	14.95	14.90	-40	1,286	-3.11%
2024/01/12	3.3	14.85	15	14.95	14.85	-11.8	1,298	-0.91%
2024/01/10	5	14.80	20	14.83	14.80	-15	1,310	-1.14%
2024/01/09	13	15.00	0	0.00	14.95	13	1,302	1.00%
2024/01/04	3.1	15.10	0	0.00	15.10	3.1	1,310	0.23%
2024/01/03	1	15.05	4	15.05	15.05	-3	1,353	-0.22%
2024/01/02	1	15.10	2	15.15	15.10	-1	1,346	-0.07%
2023/12/29	1	15.20	0	0.00	15.20	1	1,346	0.07%
2023/12/28	7	15.19	0.5	15.30	15.30	6.5	1,362	0.48%
2023/12/27	11.2	15.25	3	15.22	15.30	8.2	1,361	0.60%
2023/12/26	39	15.24	5.1	15.30	15.30	33.9	1,361	2.49%
2023/12/25	22	15.00	2	15.15	15.00	20	1,357	1.47%
2023/12/22	12	15.12	3.5	15.24	15.10	8.5	1,350	0.63%
2023/12/21	0	0.00	1	15.60	15.55	-1	1,326	-0.08%
2023/12/20	5	15.61	0	0.00	15.65	5	1,321	0.38%
2023/12/19	2	15.75	5	15.50	15.50	-3	1,323	-0.23%
2023/12/18	0	0.00	9	15.93	15.85	-9	1,325	-0.68%
2023/12/15	0	0.00	1	15.70	15.85	-1	1,320	-0.08%
2023/12/13	7	15.55	0	0.00	15.55	7	1,302	0.54%
2023/12/12	1	15.50	10	15.45	15.50	-9	1,330	-0.68%
2023/12/11	6	15.63	0	0.00	15.55	6	1,326	0.45%
2023/12/08	7	15.76	4	15.75	15.70	3	1,329	0.23%
2023/12/07	1.1	16.01	3	16.00	15.95	-1.9	1,297	-0.15%
2023/12/06	2	16.30	0	0.00	16.20	2	1,291	0.15%
2023/12/05	11	16.24	1	16.30	16.40	10	1,289	0.78%
2023/12/04	3	16.05	0	0.00	16.15	3	1,266	0.24%
2023/12/01	17	16.04	17	16.10	16.10	0	1,266	0.00%
2023/11/30	6	15.90	1	16.00	15.90	5	1,276	0.39%
2023/11/29	1	15.90	0	0.00	16.05	1	1,302	0.08%
2023/11/28	0	0.00	3	15.95	15.95	-3	1,301	-0.23%
2023/11/27	7	15.97	15	15.90	15.85	-8	1,305	-0.61%
2023/11/24	0	0.00	3	16.00	15.95	-3	1,302	-0.23%
2023/11/23	8	15.88	18	16.05	15.80	-10	1,296	-0.77%
2023/11/22	0	0.00	7	16.05	16.10	-7	1,292	-0.54%
2023/11/21	0	0.00	2.4	16.06	16.00	-2.4	1,305	-0.18%
2023/11/20	0.4	16.30	0	0.00	16.15	0.4	1,295	0.03%
2023/11/17	2.1	16.19	71	16.21	16.20	-68.9	1,295	-5.32%
2023/11/16	0	0.00	10	16.20	16.20	-10	1,290	-0.77%
2023/11/15	4	16.20	0	0.00	16.20	4	1,279	0.31%
2023/11/14	2	15.83	2	15.78	15.85	0	1,240	0.00%
2023/11/10	1.5	15.63	26	15.63	15.55	-24.5	1,230	-1.99%
2023/11/09	2.7	15.41	85	15.33	15.25	-82.3	1,173	-7.01%
2023/11/08	0	0.00	30	15.28	15.25	-30	1,200	-2.50%
2023/11/06	0	0.00	1.3	15.22	15.30	-1.3	1,249	-0.10%
2023/11/03	0.1	15.20	27	15.10	15.20	-26.9	1,260	-2.13%
2023/11/02	0	14.85	1	14.80	14.85	-1	1,277	-0.08%
2023/11/01	0	0.00	1	14.75	14.80	-1	1,368	-0.07%
2023/10/31	7	14.71	3	14.70	14.75	4	1,423	0.28%
2023/10/30	5	14.81	0	0.00	14.75	5	1,547	0.32%
2023/10/27	0	0.00	5	14.80	14.95	-5	1,716	-0.29%
2023/10/26	2	14.55	4	14.65	14.80	-2	1,773	-0.11%
2023/10/25	4	14.80	0.1	14.90	14.80	3.9	1,853	0.21%
2023/10/24	11	14.47	2.1	14.65	14.60	8.9	2,092	0.43%
2023/10/23	11	14.63	0	0.00	14.60	11	2,230	0.49%
2023/10/20	20	14.43	0	0.00	14.55	20	2,253	0.89%
2023/10/19	11	14.66	2	14.75	14.75	9	2,288	0.39%
2023/10/18	46	14.93	0	0.00	14.80	46	2,328	1.98%
2023/10/17	25	15.08	0	0.00	15.05	25	2,414	1.04%
2023/10/16	15	15.28	0	0.00	15.30	15	2,578	0.58%
2023/10/12	0	0.00	17	15.34	15.35	-17	3,150	-0.54%
2023/10/11	2	15.23	1.2	15.35	15.20	0.8	3,165	0.02%
2023/10/06	4	14.90	2	14.95	14.90	2	3,137	0.06%
2023/10/04	2	14.50	1	14.55	14.50	1	3,142	0.03%
2023/10/03	0.1	14.90	1	14.85	14.80	-0.9	3,133	-0.03%
2023/09/28	1	14.85	0	0.00	14.85	1	3,159	0.03%
2023/09/27	0	14.90	0.4	14.90	14.80	-0.4	3,155	-0.01%
2023/09/26	0	0.00	3.2	15.01	15.00	-3.2	3,164	-0.10%
2023/09/25	3.1	15.15	20	15.15	15.20	-16.9	3,165	-0.53%
2023/09/20	4	15.50	0	0.00	15.40	4	3,240	0.12%
2023/09/19	7	15.71	0	0.00	15.65	7	3,430	0.20%
2023/09/18	0.1	15.65	2	15.65	15.70	-1.9	3,421	-0.06%
2023/09/15	1	15.55	4	15.40	15.65	-3	3,416	-0.09%
2023/09/14	19	15.66	0	0.00	15.65	19	3,381	0.56%
2023/09/12	0	0.00	17	15.46	15.60	-17	3,382	-0.50%
2023/09/11	1	15.50	2	15.70	15.45	-1	3,387	-0.03%
2023/09/08	30.1	15.57	16	15.59	15.70	14.1	3,378	0.42%
2023/09/07	8	15.22	0	0.00	15.30	8	3,361	0.24%
2023/09/06	20	15.55	9	15.45	15.45	11	3,364	0.33%
2023/09/05	28	15.66	30	15.71	15.75	-2	3,352	-0.06%
2023/09/04	11	15.60	14	15.63	15.80	-3	3,326	-0.09%
2023/09/01	0	0.00	2	15.30	15.30	-2	3,299	-0.06%
2023/08/31	7.2	15.14	0.5	15.20	15.05	6.7	3,308	0.20%
2023/08/28	14	15.33	0	0.00	15.00	14	3,328	0.42%
2023/08/25	0	0.00	20	15.48	15.45	-20	3,332	-0.60%
2023/08/24	10	15.30	0	0.00	15.20	10	3,309	0.30%
2023/08/23	19	15.00	19	15.05	15.00	0	3,308	0.00%
2023/08/22	16	15.14	12	14.95	14.95	4	3,306	0.12%
2023/08/21	7.2	15.10	0	0.00	15.10	7.2	3,298	0.22%
2023/08/18	5	15.36	1	15.55	15.30	4	3,281	0.12%
2023/08/17	3	15.05	0	0.00	15.15	3	3,253	0.09%
2023/08/16	0	15.00	10	14.75	14.85	-10	3,229	-0.31%
2023/08/15	3	15.10	15	15.18	15.10	-12	3,202	-0.37%
2023/08/14	9	15.39	2	15.25	15.20	7	3,190	0.22%
2023/08/11	0	0.00	2.4	15.99	15.80	-2.4	3,150	-0.07%
2023/08/10	8	15.81	0.1	15.95	15.75	7.9	3,134	0.25%
2023/08/09	7	16.21	3	16.15	16.20	4	3,095	0.13%
2023/08/07	34	16.33	26	16.25	16.25	8	3,067	0.26%
2023/08/04	17	16.79	6	16.85	16.95	11	2,975	0.37%
2023/08/02	21	17.19	123	17.25	17.05	-102	2,927	-3.48%	大賣/鉅額交易
2023/08/01	130	17.16	18	17.27	17.40	112	2,796	4.00%	大買/鉅額交易
2023/07/31	4.5	16.82	41	16.95	16.75	-36.5	2,628	-1.39%
2023/07/28	22	16.61	15	16.77	16.70	7	2,565	0.27%
2023/07/27	86	17.20	108.1	17.33	17.15	-22.1	2,490	-0.89%	大賣/
2023/07/26	39	16.42	14	16.60	16.60	25	2,255	1.11%
2023/07/25	6	15.80	2	15.80	15.85	4	2,120	0.19%
2023/07/24	9	15.70	3	15.82	15.80	6	2,100	0.29%
2023/07/21	12	16.14	0	0.00	16.15	12	2,062	0.58%
2023/07/20	17	16.18	21	16.21	16.30	-4	2,039	-0.20%
2023/07/19	77.4	16.10	71	16.01	15.75	6.4	1,978	0.32%
2023/07/18	42	16.53	49.2	16.50	16.65	-7.2	1,826	-0.39%
2023/07/17	18	15.05	153.3	15.15	15.30	-135.3	1,378	-9.81%	大賣/鉅額交易
2023/07/14	1	14.60	4	14.58	14.55	-3	1,261	-0.24%
2023/07/13	5	14.29	0	0.00	14.25	5	1,246	0.40%
2023/07/12	0	0.00	20	14.25	14.20	-20	1,244	-1.61%
2023/07/11	1	14.25	0	0.00	14.30	1	1,290	0.08%
2023/07/10	9	14.26	0	0.00	14.30	9	1,298	0.69%
2023/07/07	5	14.24	12.5	14.26	14.30	-7.5	1,303	-0.58%
2023/07/06	1.1	14.50	13	14.50	14.50	-11.9	1,331	-0.89%
2023/07/05	11	14.70	2	14.75	14.65	9	1,338	0.67%
2023/07/04	13	14.77	0.6	14.75	14.75	12.4	1,340	0.93%
2023/07/03	2	14.95	0	0.00	14.95	2	1,333	0.15%
2023/06/30	25	14.94	4	15.04	14.85	21	1,327	1.58%
2023/06/29	8	14.76	2	14.75	14.80	6	1,308	0.46%
2023/06/28	18	14.86	6	14.80	14.85	12	1,280	0.94%
2023/06/27	27.2	14.90	97	15.07	15.05	-69.8	1,239	-5.63%
2023/06/21	0	0.00	15	14.45	14.50	-15	1,048	-1.43%
2023/06/20	5	14.40	1	14.60	14.40	4	1,051	0.38%
2023/06/19	1.1	14.46	25	14.46	14.45	-23.9	1,065	-2.24%
2023/06/16	1	14.50	1	14.75	14.35	0	1,065	0.00%
2023/06/15	10	14.25	2	14.30	14.35	8	1,049	0.76%
2023/06/14	0	0.00	20	14.30	14.30	-20	1,055	-1.90%
2023/06/12	7	14.39	0	0.00	14.35	7	1,073	0.65%
2023/06/09	0	0.00	9	14.61	14.55	-9	1,075	-0.84%
2023/06/08	35	14.54	2	14.50	14.45	33	1,091	3.02%
2023/06/07	10	14.70	21	14.80	14.70	-11	1,131	-0.97%
2023/06/06	1	14.70	4	14.75	14.70	-3	1,136	-0.26%
2023/06/05	0	0.00	29	14.52	14.55	-29	1,154	-2.51%
2023/06/02	2	14.20	5	14.20	14.20	-3	1,148	-0.26%
2023/06/01	2.1	14.35	0	0.00	14.20	2.1	1,145	0.18%
2023/05/31	0.2	14.30	1	14.25	14.35	-0.8	1,141	-0.07%
2023/05/30	7	14.17	0	0.00	14.15	7	1,148	0.61%
2023/05/29	16	14.20	4	14.15	14.15	12	1,166	1.03%
2023/05/26	10.3	14.13	0	0.00	14.15	10.3	1,165	0.89%
2023/05/25	10.2	14.43	0	0.00	14.35	10.2	1,171	0.87%
2023/05/24	0.2	14.60	0	0.00	14.65	0.2	1,178	0.02%
2023/05/23	5	14.55	0	0.00	14.55	5	1,191	0.42%
2023/05/17	0	0.00	18	14.59	14.70	-18	1,236	-1.46%
2023/05/16	0	0.00	5	14.15	14.25	-5	1,237	-0.40%
2023/05/12	11.2	14.06	0.3	14.35	14.05	10.9	1,287	0.84%
2023/05/11	11.2	14.06	0.3	14.35	14.05	10.9	1,293	0.84%
2023/05/09	1	14.35	0	0.00	14.35	1	1,368	0.07%
2023/05/08	0.1	14.55	0	0.00	14.50	0.1	1,419	0.01%
2023/05/05	0	14.55	0	0.00	14.55	0	1,475	0.00%
2023/05/04	5	14.41	10	14.54	14.55	-5	1,517	-0.33%
2023/05/03	4	14.48	0	0.00	14.40	4	1,597	0.25%
2023/05/02	1	14.75	3	14.70	14.70	-2	1,616	-0.12%
2023/04/28	6.2	15.04	0	0.00	14.95	6.2	1,679	0.37%
2023/04/26	6	14.75	36.1	14.92	15.10	-30.1	1,748	-1.72%
2023/04/25	7	14.89	21	15.08	14.80	-14	1,796	-0.78%
2023/04/24	16	14.81	3	14.85	15.05	13	1,831	0.71%
2023/04/21	23	14.66	14.3	14.56	14.55	8.7	1,799	0.49%
2023/04/19	19	14.89	1	14.90	14.85	18	1,790	1.01%
2023/04/18	35	15.06	0	0.00	14.95	35	1,779	1.97%
2023/04/17	2	15.20	0	0.00	15.20	2	1,777	0.11%
2023/04/14	4	15.20	7	15.33	15.15	-3	1,767	-0.17%
2023/04/13	2	14.95	0	0.00	15.10	2	1,724	0.12%
2023/04/12	0	0.00	2	15.05	15.00	-2	1,716	-0.12%
2023/04/11	1	14.85	5	14.94	15.05	-4	1,710	-0.23%
2023/04/10	4	14.95	0	0.00	15.00	4	1,680	0.24%
2023/04/06	5	14.45	0	0.00	14.50	5	1,688	0.30%
2023/03/31	0.2	14.40	0	0.00	14.40	0.2	1,692	0.01%
2023/03/28	0.5	14.45	0	0.00	14.35	0.5	1,764	0.03%
2023/03/24	9	14.53	0	0.00	14.50	9	1,848	0.49%
2023/03/23	1	14.40	0	0.00	14.45	1	1,879	0.05%
2023/03/17	4	14.35	12	14.45	14.55	-8	1,909	-0.42%
2023/03/16	19.6	14.39	10	14.25	14.25	9.6	1,904	0.51%
2023/03/15	6	14.78	12	14.76	14.75	-6	1,897	-0.32%
2023/03/14	6.2	14.70	0	0.00	14.70	6.2	1,929	0.32%
2023/03/13	21	14.75	11	14.86	14.90	10	1,944	0.51%
2023/03/10	41.1	15.06	0	0.00	15.00	41.1	1,932	2.13%
2023/03/09	7	15.34	0	0.00	15.40	7	1,951	0.36%
2023/03/08	11	15.47	13	15.46	15.60	-2	2,073	-0.10%
2023/03/07	0	0.00	5	15.40	15.35	-5	2,056	-0.24%
2023/03/06	12	15.27	0	0.00	15.30	12	2,056	0.58%
2023/03/03	18	15.11	5	15.25	15.20	13	2,077	0.63%
2023/03/02	12.4	15.06	16	15.30	15.10	-3.7	2,096	-0.17%
2023/03/01	48.2	15.18	2	15.50	15.10	46.2	2,072	2.23%
2023/02/24	15	15.42	5	15.55	15.55	10	2,057	0.49%
2023/02/23	22	15.61	0	0.00	15.60	22	2,042	1.08%
2023/02/22	10.2	15.40	0	0.00	15.60	10.2	2,034	0.50%
2023/02/21	11	15.58	7	15.60	15.55	4	2,024	0.20%
2023/02/20	2	15.48	17	15.53	15.65	-15	2,032	-0.74%
2023/02/16	0	0.00	6	15.19	15.25	-6	2,090	-0.29%
2023/02/15	5	15.10	0	0.00	15.15	5	2,091	0.24%
2023/02/13	3	14.80	14	14.83	14.80	-11	2,092	-0.53%
2023/02/10	3	14.82	0.1	14.85	14.80	2.9	2,083	0.14%
2023/02/09	22	15.15	1	15.20	15.15	21	2,052	1.02%
2023/02/08	42.2	15.16	3	15.10	15.15	39.2	2,040	1.92%
2023/02/07	10.1	15.32	2	15.33	15.30	8.1	1,997	0.40%
2023/02/06	3	15.63	28	15.66	15.75	-25	1,954	-1.28%
2023/02/03	14	15.18	42	15.26	15.50	-28	1,903	-1.47%
2023/02/02	11	15.15	6	15.19	15.20	5	1,851	0.27%
2023/02/01	3	14.85	9.2	14.97	15.05	-6.2	1,814	-0.34%
2023/01/31	2	14.78	19	14.86	14.80	-17	1,739	-0.98%
2023/01/30	19.2	14.64	29	14.78	14.55	-9.8	1,715	-0.57%
2023/01/17	1	14.40	9	14.38	14.40	-8	1,651	-0.48%
2023/01/16	5.1	14.01	10	14.13	14.00	-4.9	1,607	-0.30%
2023/01/13	0	0.00	6	14.20	14.20	-6	1,598	-0.38%
2023/01/12	15.5	14.15	5.3	14.06	14.20	10.2	1,588	0.64%
2023/01/11	0	0.00	5	13.80	13.75	-5	1,541	-0.32%
2023/01/10	0	0.00	4	13.83	13.75	-4	1,553	-0.26%
2023/01/09	0	0.00	2	13.70	13.75	-2	1,567	-0.13%
2023/01/06	6	13.62	0	0.00	13.55	6	1,616	0.37%
2023/01/03	1.2	13.39	0	0.00	13.55	1.2	1,644	0.07%
2022/12/30	0	0.00	2	13.65	13.60	-2	1,640	-0.12%
2022/12/28	0	0.00	2	13.85	13.65	-2	1,646	-0.12%
2022/12/27	6	14.05	4.5	14.01	13.85	1.5	1,636	0.09%
2022/12/26	10	14.17	0.2	14.00	14.10	9.8	1,625	0.60%
2022/12/23	3	13.87	1	13.80	13.80	2	1,633	0.12%
2022/12/22	30	13.93	39.3	13.82	14.05	-9.3	1,629	-0.57%
2022/12/21	0	13.45	0	0.00	13.50	0	1,621	0.00%
2022/12/20	17.1	13.45	4	13.27	13.15	13.1	1,628	0.80%
2022/12/19	7	13.84	1	13.85	13.70	6	1,624	0.37%
2022/12/16	9.7	14.13	3	14.10	13.90	6.7	1,610	0.42%
2022/12/15	8	14.13	19	14.14	14.10	-11	1,537	-0.72%
2022/12/14	34	13.87	11	13.88	13.90	23	1,509	1.52%
2022/12/13	7.6	13.83	31	13.75	13.80	-23.4	1,496	-1.56%
2022/12/12	11	13.63	2	13.65	13.60	9	1,490	0.60%
2022/12/09	5	13.73	2	13.50	13.85	3	1,489	0.20%
2022/12/08	3	13.47	1	13.35	13.45	2	1,470	0.14%
2022/12/07	9	13.48	1	13.80	13.50	8	1,464	0.55%
2022/12/06	5.1	13.83	0	0.00	13.60	5.1	1,447	0.35%
2022/12/05	2	14.20	5	14.20	14.10	-3	1,413	-0.21%
2022/12/02	6.1	14.00	2	13.95	13.90	4.1	1,387	0.30%
2022/12/01	11	14.05	14	14.01	14.00	-3	1,383	-0.22%
2022/11/30	21.1	13.99	22	13.95	14.05	-0.9	1,319	-0.07%
2022/11/29	34	13.50	66	13.31	13.50	-32	1,187	-2.69%
2022/11/28	7.1	13.15	1	13.25	13.30	6.1	1,170	0.52%
2022/11/25	5	13.10	3	13.10	13.10	2	1,164	0.17%
2022/11/24	3.1	12.90	2	13.00	12.95	1.1	1,147	0.10%
2022/11/23	5	12.75	1	12.75	12.75	4	1,128	0.35%
2022/11/22	0	0.00	1	12.60	12.65	-1	1,132	-0.09%
2022/11/21	0	0.00	5	12.60	12.60	-5	1,132	-0.44%
2022/11/18	2	12.65	0	0.00	12.60	2	1,145	0.17%
2022/11/17	0	0.00	1	12.70	12.80	-1	1,168	-0.09%
2022/11/16	9	12.62	2	12.60	12.60	7	1,165	0.60%
2022/11/14	0	0.00	8	13.13	13.15	-8	1,137	-0.70%
2022/11/11	3.2	12.54	0	0.00	12.40	3.2	1,073	0.29%
2022/11/08	0	0.00	1	12.65	12.60	-1	1,076	-0.09%
2022/11/03	5	12.33	0	0.00	12.30	5	1,133	0.44%
2022/10/31	0	0.00	1	12.20	12.20	-1	1,282	-0.08%
2022/10/28	2	12.43	0	0.00	12.20	2	1,456	0.14%
2022/10/25	0	0.00	6	12.23	12.25	-6	1,452	-0.41%
2022/10/21	33	12.15	33	12.20	12.15	0	1,448	0.00%
2022/10/20	3.2	12.43	0	0.00	12.45	3.2	1,434	0.22%
2022/10/17	5.1	12.00	5	12.20	12.20	0.1	1,378	0.00%
2022/10/14	0	0.00	9.4	12.36	12.60	-9.4	1,362	-0.69%
2022/10/13	1.1	11.88	2	11.90	11.70	-0.9	1,327	-0.07%
2022/10/12	1	12.00	0.6	12.20	12.15	0.4	1,312	0.03%
2022/10/11	3.2	12.24	1	12.20	12.15	2.2	1,315	0.17%
2022/10/07	0	0.00	4	12.66	12.65	-4	1,316	-0.30%
2022/10/05	3	12.53	1	12.65	12.70	2	1,353	0.15%
2022/10/04	3	12.55	3	12.62	12.50	0	1,377	0.00%
2022/10/03	6	12.33	4	12.35	12.35	2	1,383	0.14%
2022/09/29	4	12.03	10	12.18	12.15	-6	1,382	-0.43%
2022/09/28	4.4	12.10	17	11.99	11.95	-12.6	1,384	-0.91%
2022/09/27	4.1	12.35	4.5	12.53	12.35	-0.4	1,370	-0.03%
2022/09/26	5.8	12.66	3.5	12.64	12.55	2.3	1,356	0.17%
2022/09/23	13.1	13.00	0	0.00	13.05	13.1	1,369	0.96%
2022/09/22	0	12.95	0	0.00	13.05	0	1,390	0.00%
2022/09/21	18.6	13.19	0	0.00	13.15	18.6	1,391	1.33%
2022/09/20	5	13.40	0	0.00	13.40	5	1,386	0.36%
2022/09/19	5	13.40	4	13.48	13.40	1	1,408	0.07%
2022/09/13	2	13.75	40	13.70	13.75	-38	1,449	-2.62%
2022/09/12	1	13.50	1	13.65	13.65	0	1,472	0.00%
2022/09/07	5	13.30	2	13.38	13.35	3	1,488	0.20%
2022/09/05	2.1	13.46	0	0.00	13.45	2.1	1,500	0.14%
2022/09/02	0	0.00	6	13.70	13.65	-6	1,515	-0.40%
2022/09/01	9.2	13.73	0	0.00	13.75	9.2	1,520	0.61%
2022/08/31	0	0.00	2	14.00	14.05	-2	1,534	-0.13%
2022/08/29	0.4	13.75	1	13.65	13.65	-0.6	1,537	-0.04%
2022/08/26	5	14.05	0	0.00	14.00	5	1,534	0.33%
2022/08/25	5	13.90	0	0.00	13.95	5	1,534	0.33%
2022/08/24	5	13.95	1	14.00	13.95	4	1,540	0.26%
2022/08/23	1	13.65	0	0.00	13.75	1	1,526	0.07%
2022/08/22	7	13.75	7	13.80	13.75	0	1,546	0.00%
2022/08/19	10	13.60	5	13.75	13.75	5	1,539	0.32%
2022/08/18	2	13.65	0	0.00	13.65	2	1,533	0.13%
2022/08/17	8	13.72	5	13.75	13.75	3	1,538	0.19%
2022/08/16	7	13.61	2	13.65	13.65	5	1,536	0.33%
2022/08/15	1	13.50	61	13.53	13.55	-60	1,533	-3.91%
2022/08/12	7	13.64	0	0.00	13.55	7	1,527	0.46%
2022/08/11	3	13.40	0	0.00	13.45	3	1,508	0.20%
2022/08/08	82.1	12.93	64	12.99	12.90	18.1	1,535	1.18%
2022/08/05	37.1	13.37	10	13.55	13.40	27.1	1,539	1.76%
2022/08/04	117.1	13.53	97	13.50	13.55	20.1	1,516	1.33%	大買/
2022/08/02	3	15.08	0	0.00	15.05	3	1,425	0.21%
2022/08/01	4	15.38	0	0.00	15.45	4	1,476	0.27%
2022/07/27	0	0.00	2	15.00	15.00	-2	1,548	-0.13%
2022/07/26	0.2	15.10	0	0.00	15.00	0.2	1,586	0.01%
2022/07/21	2	14.90	5	15.00	15.05	-3	1,657	-0.18%
2022/07/20	5	14.93	11	15.00	14.85	-6	1,690	-0.35%
2022/07/19	10	14.65	0	0.00	14.85	10	1,718	0.58%
2022/07/14	0.2	14.30	0	0.00	14.55	0.2	1,727	0.01%
2022/07/13	0	0.00	6.1	14.62	14.60	-6.1	1,730	-0.35%
2022/07/12	2.7	14.02	0	0.00	13.85	2.7	1,730	0.16%
2022/07/11	0.2	14.70	1	14.55	14.60	-0.8	1,719	-0.05%
2022/07/08	5.1	15.00	1	14.95	14.95	4.1	1,726	0.23%
2022/07/07	3.2	14.75	0	0.00	15.00	3.2	1,733	0.18%
2022/07/06	0.4	15.01	0	0.00	14.95	0.4	1,783	0.02%
2022/07/05	0	0.00	1	15.35	15.35	-1	1,858	-0.05%
2022/07/04	2	15.15	0	0.00	15.00	2	1,863	0.11%
2022/07/01	3.4	15.49	2.1	15.26	15.00	1.3	1,898	0.07%
2022/06/30	1.4	15.80	0	0.00	15.70	1.4	1,882	0.07%
2022/06/29	0	16.30	0	0.00	16.20	0	1,880	0.00%
2022/06/28	3	16.57	0	0.00	16.50	3	1,890	0.16%
2022/06/27	0	0.00	5	16.63	16.85	-5	1,909	-0.26%
2022/06/24	2	16.10	3	16.27	16.30	-1	1,905	-0.05%
2022/06/23	8	15.77	5	15.82	15.85	3	1,939	0.15%
2022/06/22	2	15.90	2	16.03	15.95	0	1,956	0.00%
2022/06/21	0	0.00	0.1	16.10	16.25	-0.1	2,067	0.00%
2022/06/20	3.7	15.90	2	15.80	15.60	1.7	2,157	0.08%
2022/06/16	0.2	16.85	0	0.00	16.50	0.2	2,286	0.01%
2022/06/15	1	16.75	1	17.00	16.95	0	2,327	0.00%
2022/06/14	3.2	16.45	4	16.55	16.60	-0.8	2,366	-0.04%
2022/06/13	9.3	16.88	1	16.85	16.80	8.3	2,405	0.35%
2022/06/10	1	17.40	0	0.00	17.40	1	2,436	0.04%
2022/06/09	5	17.64	2	17.55	17.60	3	2,465	0.12%
2022/06/08	3	17.33	0	0.00	17.30	3	2,514	0.12%
2022/06/06	1	17.25	5	17.30	17.25	-4	3,056	-0.13%
2022/06/01	1	17.25	2	17.28	17.25	-1	3,146	-0.03%
2022/05/31	0.1	17.05	0	0.00	17.15	0.1	3,155	0.00%
2022/05/30	0	0.00	30	17.10	17.10	-30	3,190	-0.94%
2022/05/27	5	16.90	0	0.00	16.95	5	3,253	0.15%
2022/05/26	5	16.90	20	17.08	16.90	-15	3,284	-0.46%
2022/05/25	0	0.00	27	17.05	17.00	-27	3,308	-0.82%
2022/05/24	16.3	16.85	0	0.00	16.75	16.3	3,344	0.49%
2022/05/23	0	0.00	4	17.00	17.00	-4	3,346	-0.12%
2022/05/20	52	16.98	0	0.00	16.95	52	3,384	1.54%
2022/05/19	2	16.75	0	0.00	17.15	2	3,393	0.06%
2022/05/18	2	17.00	0	0.00	17.00	2	3,382	0.06%
2022/05/17	0	0.00	10.2	16.75	17.00	-10.2	3,390	-0.30%
2022/05/13	1.1	15.75	6	16.01	16.10	-4.9	3,355	-0.15%
2022/05/12	16	15.40	19	15.42	15.25	-3	3,341	-0.09%
2022/05/11	14.4	15.80	20	15.70	15.70	-5.6	3,357	-0.17%
2022/05/10	13.1	16.16	30.1	16.10	16.10	-17	3,439	-0.49%
2022/05/09	10	16.64	17	16.83	16.45	-7	3,449	-0.20%
2022/05/06	17	17.25	11	17.33	17.30	6	3,460	0.17%
2022/05/05	0	0.00	3	16.92	16.90	-3	3,482	-0.09%
2022/05/04	5	16.75	5	16.85	16.80	0	3,528	0.00%
2022/05/03	1	16.30	0	0.00	16.45	1	3,612	0.03%
2022/04/27	9	16.62	5	16.54	16.50	4	3,647	0.11%
2022/04/26	1	17.00	7	17.09	17.05	-6	3,661	-0.16%
2022/04/25	9.5	16.84	25	17.04	16.70	-15.5	3,662	-0.42%
2022/04/21	11	17.53	7	17.60	17.45	4	3,659	0.11%
2022/04/20	1	17.35	10	17.27	17.35	-9	3,683	-0.24%
2022/04/19	2	17.20	2	17.20	17.15	0	3,686	0.00%
2022/04/18	2	16.85	3	16.97	16.95	-1	3,694	-0.03%
2022/04/15	16.2	17.28	1	17.25	17.25	15.2	3,692	0.41%
2022/04/14	3	17.52	5	17.50	17.50	-2	3,769	-0.05%
2022/04/13	0	0.00	2	17.50	17.65	-2	3,782	-0.05%
2022/04/12	4.3	17.38	1	17.40	17.25	3.3	3,777	0.09%
2022/04/11	6.1	18.09	4	18.13	17.85	2.1	3,725	0.06%
2022/04/08	2	17.90	0	0.00	17.80	2	3,678	0.05%
2022/04/07	7	17.93	10	18.11	17.80	-3	3,710	-0.08%
2022/03/31	4	18.45	7	18.46	18.35	-3	3,764	-0.08%
2022/03/30	0	0.00	2	18.43	18.45	-2	3,790	-0.05%
2022/03/29	3	18.38	2	18.38	18.35	1	3,797	0.03%
2022/03/28	4	18.24	3	18.30	18.35	1	3,824	0.03%
2022/03/25	0	18.90	4	18.80	18.80	-4	3,806	-0.10%
2022/03/24	15.1	18.90	0	0.00	18.90	15.1	3,792	0.40%
2022/03/23	12.1	19.89	9	19.88	20.00	3.1	3,729	0.08%
2022/03/22	2.5	19.72	7.3	19.76	19.80	-4.7	3,646	-0.13%
2022/03/21	10	19.59	12	19.54	19.60	-2	3,614	-0.06%
2022/03/18	6.1	19.15	6	19.11	19.15	0.1	3,560	0.00%
2022/03/16	4	18.78	19	18.76	18.85	-15	3,526	-0.43%
2022/03/15	4.8	18.93	3	18.90	18.90	1.8	3,516	0.05%
2022/03/14	5	19.15	17	19.14	19.15	-12	3,533	-0.34%
2022/03/11	3.1	18.99	6	18.91	18.95	-2.9	3,535	-0.08%
2022/03/10	22	19.06	46	19.02	19.10	-24	3,492	-0.69%
2022/03/09	101.6	18.99	22	18.97	18.90	79.6	3,383	2.35%	大買/
2022/03/08	20	20.63	22	20.50	20.45	-2	3,001	-0.07%
2022/03/07	3	21.30	20.5	21.30	21.25	-17.5	2,991	-0.59%
2022/03/04	5.5	21.80	8	21.81	21.70	-2.5	3,020	-0.08%
2022/03/03	0.2	22.20	0.7	22.20	22.10	-0.5	3,064	-0.02%
2022/03/02	21	21.86	33.2	21.97	22.05	-12.2	3,068	-0.40%
2022/03/01	0	0.00	6	21.50	21.60	-6	3,071	-0.20%
2022/02/25	15	21.02	0	0.00	20.90	15	3,108	0.48%
2022/02/24	5.1	21.18	0	0.00	20.90	5.1	3,121	0.16%
2022/02/23	2	21.35	0	0.00	21.50	2	3,143	0.06%
2022/02/22	8	21.34	1	21.95	21.35	7	3,187	0.22%
2022/02/21	0	0.00	1	21.75	21.80	-1	3,208	-0.03%
2022/02/17	0	0.00	2	21.60	21.65	-2	3,286	-0.06%
2022/02/16	1	21.45	0.1	21.60	21.40	0.9	3,297	0.03%
2022/02/15	5	21.31	1	21.15	21.20	4	3,341	0.12%
2022/02/14	10	21.69	1	21.50	21.45	9	3,385	0.27%
2022/02/11	4	21.79	0	0.00	21.75	4	3,429	0.12%
2022/02/10	0.1	22.20	34	22.23	22.35	-33.9	3,443	-0.98%
2022/02/09	2.1	21.80	11.1	21.82	21.95	-9	3,367	-0.27%
2022/02/08	0	0.00	12	21.86	21.85	-12	3,410	-0.35%
2022/02/07	28	21.56	50	21.30	21.60	-22	3,456	-0.64%
2022/01/26	2	20.38	9	20.51	20.50	-7	3,612	-0.19%
2022/01/25	11.1	20.08	52	20.16	20.00	-40.9	3,605	-1.13%
2022/01/24	13	20.75	23	20.63	20.65	-10	3,540	-0.28%
2022/01/21	10.2	21.16	0	0.00	21.10	10.2	3,528	0.29%
2022/01/20	0	21.55	2	21.45	21.55	-2	3,548	-0.06%
2022/01/19	18	21.41	2	21.58	21.35	16	3,581	0.45%
2022/01/18	0	0.00	2	21.43	21.45	-2	3,600	-0.06%
2022/01/17	3	21.17	0	0.00	21.25	3	3,601	0.08%
2022/01/14	6	21.16	0.5	21.20	21.15	5.5	3,668	0.15%
2022/01/13	1.1	21.55	6	21.52	21.55	-4.9	3,704	-0.13%
2022/01/12	0	0.00	1	21.30	21.30	-1	3,714	-0.03%
2022/01/11	5	21.10	2	21.10	21.15	3	3,773	0.08%
2022/01/10	7	21.11	1	21.15	21.15	6	3,890	0.15%
2022/01/07	16.1	21.38	7	21.66	21.25	9.1	3,904	0.23%
2022/01/06	12	21.07	12	21.20	21.10	0	3,951	0.00%
2022/01/05	8	21.23	0	0.00	21.20	8	4,075	0.20%
2022/01/04	25	21.28	1	21.25	21.20	24	4,233	0.57%
2022/01/03	0	0.00	6	21.43	21.30	-6	4,320	-0.14%
2021/12/30	9	21.71	2	21.60	21.60	7	4,418	0.16%
2021/12/29	22	21.55	23	21.54	21.60	-1	4,495	-0.02%
2021/12/28	11	21.36	3	21.35	21.35	8	4,534	0.18%
2021/12/27	9	21.31	14	21.31	21.30	-5	4,709	-0.11%
2021/12/24	2	21.40	1	21.40	21.45	1	5,015	0.02%
2021/12/23	0	0.00	6	21.28	21.35	-6	5,192	-0.12%
2021/12/22	8	21.23	1	21.45	21.25	7	5,887	0.12%
2021/12/21	9	20.95	1	21.00	21.10	8	6,141	0.13%
2021/12/20	4	21.08	12	21.01	21.10	-8	6,609	-0.12%
2021/12/17	3	21.02	8	21.23	21.20	-5	6,880	-0.07%
2021/12/16	4	20.90	0	0.00	20.90	4	6,912	0.06%
2021/12/15	1	20.90	1	21.00	20.85	0	6,977	0.00%
2021/12/14	17.1	20.99	17	21.14	20.90	0.1	7,108	0.00%
2021/12/13	3	21.08	8	21.05	21.05	-5	7,345	-0.07%
2021/12/10	3	21.23	90	21.20	21.25	-87	7,476	-1.16%
2021/12/09	24	21.49	0	0.00	21.40	24	7,482	0.32%
2021/12/08	14	21.57	2.5	21.63	21.55	11.5	7,520	0.15%
2021/12/07	19	21.29	1	21.30	21.35	18	7,618	0.24%
2021/12/06	8	21.01	5	21.05	21.05	3	7,648	0.04%
2021/12/03	2	21.15	2	21.18	21.15	0	7,669	0.00%
2021/12/02	13.3	21.04	29	21.02	21.00	-15.7	7,722	-0.20%
2021/12/01	7.1	20.94	17	20.99	21.25	-10	7,724	-0.13%
2021/11/30	41	21.27	13	21.30	21.20	28	7,789	0.36%
2021/11/29	27.2	21.50	5	21.46	21.40	22.2	7,759	0.29%
2021/11/26	16	22.08	0	0.00	22.10	16	7,719	0.21%
2021/11/25	64	22.62	16	22.61	22.50	48	7,711	0.62%
2021/11/24	0	0.00	11	22.36	22.30	-11	7,693	-0.14%
2021/11/23	10	21.97	4	22.04	21.95	6	7,674	0.08%
2021/11/22	25	22.00	1	21.95	21.95	24	7,729	0.31%
2021/11/19	11	22.15	10	22.28	22.15	1	7,756	0.01%
2021/11/18	17	22.08	25	22.32	22.35	-8	7,818	-0.10%
2021/11/17	20.2	22.06	22.5	22.10	22.10	-2.3	7,823	-0.03%
2021/11/16	21	22.14	12	22.21	22.15	9	7,854	0.11%
2021/11/15	6	22.40	0	0.00	22.30	6	7,870	0.08%
2021/11/12	21.1	22.44	12	22.46	22.45	9.1	7,933	0.11%
2021/11/11	5	22.27	5	22.33	22.20	0	7,971	0.00%
2021/11/10	13	22.42	14	22.54	22.45	-1	8,137	-0.01%
2021/11/09	6.2	22.10	6	22.13	22.10	0.2	8,117	0.00%
2021/11/08	5.1	22.24	4	22.20	22.25	1.1	8,095	0.01%
2021/11/05	16	22.14	1	22.10	22.20	15	8,190	0.18%
2021/11/04	34.1	22.39	28	22.39	22.35	6.1	8,247	0.07%
2021/11/03	58.3	22.32	107	22.37	22.65	-48.8	8,293	-0.59%	大賣/
2021/11/02	8	23.11	0	0.00	23.05	8	8,149	0.10%
2021/11/01	3.8	23.26	9	23.36	23.25	-5.2	8,358	-0.06%
2021/10/29	8.1	23.11	1	23.35	23.15	7.1	8,886	0.08%
2021/10/28	44	23.11	40	23.10	23.10	4	9,157	0.04%
2021/10/27	27.3	23.32	37	23.36	23.35	-9.7	9,330	-0.10%
2021/10/26	42	23.80	26.2	23.70	23.50	15.8	9,429	0.17%
2021/10/25	14	23.82	10	23.90	23.90	4	9,520	0.04%
2021/10/22	11	24.11	7	24.13	23.80	4	9,655	0.04%
2021/10/21	9	24.02	6	24.20	24.45	3	9,643	0.03%
2021/10/20	15	24.17	13	24.04	24.00	2	9,674	0.02%
2021/10/19	33	24.26	5	24.39	24.30	28	9,831	0.28%
2021/10/18	58	24.18	16	24.09	24.45	42	9,892	0.42%
2021/10/15	7	23.73	6	23.78	23.70	1	9,909	0.01%
2021/10/14	16	23.77	33.1	23.39	23.55	-17.1	10,041	-0.17%
2021/10/13	26	24.13	14	24.26	23.95	12	10,038	0.12%
2021/10/12	9	24.27	16	24.32	24.45	-7	9,992	-0.07%
2021/10/08	8.1	23.88	11	24.03	23.85	-2.9	9,945	-0.03%
2021/10/07	16	24.08	12	24.25	24.15	4	10,000	0.04%
2021/10/06	22	23.81	71	23.84	23.70	-49	10,170	-0.48%
2021/10/05	66.1	23.55	72	23.29	23.75	-5.9	10,245	-0.06%
2021/10/04	37	23.60	27	23.81	23.10	10	10,311	0.10%
2021/10/01	52	25.37	51	25.08	24.45	1	10,426	0.01%
2021/09/30	28	25.15	32.6	25.25	25.45	-4.6	10,418	-0.04%
2021/09/29	147.1	25.60	98	25.97	25.00	49.1	10,477	0.47%	大買/
2021/09/28	45	25.77	61	25.88	25.95	-16	10,265	-0.16%
2021/09/27	73.6	25.99	103.1	25.93	26.25	-29.5	13,053	-0.23%	大賣/
2021/09/24	27	25.04	52.6	24.97	24.90	-25.6	14,792	-0.17%
2021/09/23	25.6	24.29	19	24.42	24.30	6.6	14,804	0.04%
2021/09/22	6	23.43	10	23.49	23.90	-4	14,942	-0.03%
2021/09/17	43	24.72	19.2	24.52	24.25	23.8	15,058	0.16%
2021/09/16	30.2	25.19	53.6	25.22	25.10	-23.4	15,025	-0.16%
2021/09/15	29	24.92	29.3	24.93	24.70	-0.3	14,874	0.00%
2021/09/14	27	25.01	3	24.95	24.90	24	14,863	0.16%
2021/09/13	1.2	24.73	14	24.90	24.95	-12.8	15,022	-0.09%
2021/09/10	13.1	24.77	29.3	24.78	24.70	-16.2	15,161	-0.11%
2021/09/09	0.5	24.59	22	24.39	24.55	-21.5	15,256	-0.14%
2021/09/08	18	23.96	33	23.77	23.80	-15	15,304	-0.10%
2021/09/07	2	24.33	23.2	24.25	24.30	-21.2	15,642	-0.14%
2021/09/06	15.2	23.82	13	23.92	23.75	2.2	15,682	0.01%
2021/09/03	11.2	24.34	58	24.32	24.25	-46.8	15,766	-0.30%
2021/09/02	2.2	23.77	0	0.00	23.75	2.2	15,907	0.01%
2021/09/01	4.1	24.37	10	24.36	24.25	-5.9	16,154	-0.04%
2021/08/31	4.3	24.18	15.2	24.26	24.50	-10.9	16,516	-0.07%
2021/08/30	9.2	24.39	42.6	24.33	24.45	-33.4	17,120	-0.20%
2021/08/27	13	23.95	10	24.07	23.90	3	17,583	0.02%
2021/08/26	14.5	23.81	58	23.95	23.95	-43.5	18,477	-0.24%
2021/08/25	20	23.36	8	23.51	23.65	12	20,282	0.06%
2021/08/24	7.2	23.44	17	23.39	23.70	-9.8	20,396	-0.05%
2021/08/23	1.1	22.62	7	22.76	22.85	-5.9	20,784	-0.03%
2021/08/20	16.3	22.18	19	22.22	22.10	-2.7	20,968	-0.01%
2021/08/19	23.2	23.07	5	23.10	22.70	18.2	21,073	0.09%
2021/08/18	18.1	22.52	12	22.78	23.25	6.1	21,533	0.03%
2021/08/17	12.2	22.94	11	23.10	22.35	1.2	21,746	0.01%
2021/08/16	79.6	22.90	69.2	22.83	22.85	10.4	21,972	0.05%
2021/08/13	21.1	24.14	5	24.16	24.00	16.1	22,043	0.07%
2021/08/12	18	24.38	2	24.43	24.55	16	22,142	0.07%
2021/08/11	52.6	24.37	22.5	24.50	24.20	30.1	22,279	0.14%
2021/08/10	36.2	24.86	21	24.91	24.80	15.2	22,399	0.07%
2021/08/09	44.1	25.29	3.5	25.52	25.20	40.6	22,570	0.18%
2021/08/06	30	25.83	17	25.84	25.65	13	22,691	0.06%
2021/08/05	46.3	25.84	13	25.91	25.65	33.3	23,030	0.14%
2021/08/04	132	26.63	40	26.55	26.40	92	23,166	0.40%	大買/
2021/08/03	32	27.71	51	27.65	28.00	-19	23,073	-0.08%
2021/08/02	25	27.18	85	27.26	27.45	-60	23,112	-0.26%
2021/07/30	37	26.65	23	26.76	26.55	14	23,648	0.06%
2021/07/29	37.5	26.31	42	26.55	26.65	-4.5	24,013	-0.02%
2021/07/28	24.1	25.46	80.8	25.53	26.10	-56.7	24,268	-0.23%
2021/07/27	11	25.69	10	25.71	25.50	1	24,877	0.00%
2021/07/26	25	26.02	9	25.87	25.85	16	25,441	0.06%
2021/07/23	32	26.12	58.1	25.85	26.15	-26.1	26,088	-0.10%
2021/07/22	26.1	25.01	42	25.31	25.00	-15.9	26,230	-0.06%
2021/07/21	58.2	25.06	240	25.00	24.80	-181.8	26,640	-0.68%	大賣/鉅額交易
2021/07/20	47.1	25.36	15	25.19	25.25	32.1	27,077	0.12%
2021/07/19	41	25.84	23.1	25.99	26.05	17.9	27,330	0.07%
2021/07/16	44	26.18	12	26.20	26.10	32	28,384	0.11%
2021/07/15	59	26.12	139.5	26.16	26.40	-80.5	28,906	-0.28%	大賣/
2021/07/14	66	25.45	92	25.11	25.65	-26	29,970	-0.09%
2021/07/13	74.6	25.73	47.4	25.67	25.45	27.2	31,031	0.09%
2021/07/12	36.1	26.41	22	26.51	26.25	14.1	31,887	0.04%
2021/07/09	14	26.54	344	26.62	26.60	-330	32,477	-1.02%	大賣/鉅額交易
2021/07/08	83.1	26.71	1,350	26.53	26.50	-1,266.9	32,758	-3.87%	大賣/鉅額交易
2021/07/07	95	26.80	20	26.74	26.60	75	32,984	0.23%
2021/07/06	33	27.10	43.1	27.16	27.20	-10.1	33,786	-0.03%
2021/07/05	66.5	27.50	71	27.53	27.15	-4.6	34,327	-0.01%
2021/07/02	997.4	30.47	966.7	30.37	27.50	30.7	34,289	0.09%	大買/大賣/
2021/07/01	1,519	29.09	1,181.4	29.34	29.90	337.6	31,710	1.06%	大買/大賣/鉅額交易
2021/06/30	80	26.86	123.5	26.98	27.20	-43.5	30,007	-0.14%	大賣/
2021/06/29	73.5	26.47	73	26.74	26.25	0.5	29,947	0.00%
2021/06/28	26.5	26.55	30	26.48	26.80	-3.5	29,899	-0.01%
2021/06/25	23.3	26.12	25	26.08	26.00	-1.8	29,942	-0.01%
2021/06/24	39	26.07	24	26.04	26.25	15	30,361	0.05%
2021/06/23	73	25.75	8	25.84	25.70	65	30,742	0.21%
2021/06/22	38.1	25.85	34	25.91	25.95	4.1	30,861	0.01%
2021/06/21	70	24.80	265	24.93	24.95	-195	30,765	-0.63%	大賣/鉅額交易
2021/06/18	66.1	25.68	17	25.70	25.60	49.1	30,670	0.16%
2021/06/17	58	26.27	52	26.25	26.30	6	30,633	0.02%
2021/06/16	98	27.07	70	26.76	26.15	28	30,787	0.09%
2021/06/15	12	26.27	13	26.33	26.40	-1	30,516	0.00%
2021/06/11	109	26.59	94	26.50	26.35	15	30,467	0.05%	大買/
2021/06/10	62	26.06	65	26.12	26.80	-3	30,459	-0.01%
2021/06/09	77	26.87	75.6	27.09	26.65	1.4	30,342	0.00%
2021/06/08	225.1	27.55	79	27.61	27.30	146.1	30,235	0.48%	大買/鉅額交易
2021/06/07	177	28.51	62	28.93	28.25	115	30,025	0.38%	大買/鉅額交易
2021/06/04	86	28.78	226.1	28.93	29.00	-140.1	29,505	-0.47%	大賣/鉅額交易
2021/06/03	246	28.85	241	28.95	28.50	5	29,299	0.02%	大買/大賣/
2021/06/02	357.1	28.53	435.1	28.59	28.20	-78	28,971	-0.27%	大買/大賣/
2021/06/01	30	26.29	65.1	26.20	26.45	-35.1	27,247	-0.13%
2021/05/31	258	26.22	183	26.20	25.75	75	27,152	0.28%	大買/大賣/
2021/05/28	130.1	25.55	148	25.51	25.45	-17.9	26,732	-0.07%	大買/大賣/
2021/05/27	34	24.97	48	25.05	25.15	-14	26,622	-0.05%
2021/05/26	756	24.73	120	24.71	25.00	636	26,589	2.39%	大買/大賣/鉅額交易
2021/05/25	1	24.95	99	25.51	25.70	-98	26,238	-0.37%
2021/05/24	296	23.17	61	23.77	23.40	235	26,166	0.90%	大買/鉅額交易
2021/05/21	49	22.67	86	22.60	22.80	-37	26,202	-0.14%
2021/05/20	44.2	22.51	50	22.38	22.35	-5.8	26,101	-0.02%
2021/05/19	28.1	22.97	36.1	23.24	23.15	-8	26,085	-0.03%
2021/05/18	34.1	22.08	40	22.19	22.50	-5.9	25,990	-0.02%
2021/05/17	44.3	21.06	20	21.05	20.75	24.3	25,854	0.09%
2021/05/14	82.1	23.51	74	23.38	23.05	8.1	25,597	0.03%
2021/05/13	193.1	22.56	171	23.10	23.05	22.1	25,372	0.09%	大買/大賣/
2021/05/12	93.2	24.57	100	24.36	23.90	-6.8	24,976	-0.03%
2021/05/11	122	26.98	116	26.78	26.55	6	24,665	0.02%	大買/大賣/
2021/05/10	15	27.62	54	27.62	28.15	-39	24,400	-0.16%
2021/05/07	148.1	26.78	152.5	26.57	26.90	-4.5	24,165	-0.02%	大買/大賣/
2021/05/06	152	28.14	78	28.49	27.75	74	23,461	0.32%	大買/
2021/05/05	60	27.88	106	28.01	27.15	-46	22,977	-0.20%	大賣/
2021/05/04	337.5	27.97	217	27.37	26.95	120.5	22,618	0.53%	大買/大賣/鉅額交易
2021/05/03	184	29.68	106.1	29.49	28.90	77.9	21,889	0.36%	大買/大賣/
2021/04/29	101.6	29.36	156.3	29.71	30.35	-54.7	21,318	-0.26%	大買/大賣/
2021/04/28	426.4	29.09	51	29.25	29.10	375.4	20,653	1.82%	大買/鉅額交易
2021/04/27	298.3	29.40	98	29.31	29.60	200.3	20,455	0.98%	大買/鉅額交易
2021/04/26	74	29.34	130.3	28.81	29.50	-56.3	19,984	-0.28%	大賣/
2021/04/23	40.1	27.47	54	27.69	27.75	-13.9	19,492	-0.07%
2021/04/22	266.1	28.62	426.2	28.73	27.75	-160.1	19,188	-0.83%	大買/大賣/鉅額交易
2021/04/21	231.2	27.09	144	27.64	28.00	87.2	18,084	0.48%	大買/大賣/
2021/04/20	563.6	27.20	310.4	27.12	27.25	253.2	17,582	1.44%	大買/大賣/鉅額交易
2021/04/19	513.3	28.44	122	28.42	29.25	391.3	16,613	2.36%	大買/大賣/鉅額交易
2021/04/16	150.2	25.58	352	25.48	26.60	-201.9	15,642	-1.29%	大買/大賣/鉅額交易
2021/04/15	487.4	24.50	234	24.50	24.55	253.4	14,624	1.73%	大買/大賣/鉅額交易
2021/04/14	232	23.07	173.5	23.22	23.30	58.6	14,059	0.42%	大買/大賣/
2021/04/13	141.9	23.27	68.1	23.12	23.00	73.8	13,785	0.54%	大買/
2021/04/12	263.3	23.17	302.1	23.37	24.00	-38.8	13,403	-0.29%	大買/大賣/
2021/04/09	58	22.44	103.1	22.66	22.75	-45.1	12,455	-0.36%	大賣/
2021/04/08	136.5	20.66	84.9	20.71	20.70	51.6	11,908	0.43%	大買/
2021/04/07	134.2	21.48	104	21.51	21.65	30.1	11,716	0.26%	大買/大賣/
2021/04/06	125	21.33	62.5	21.17	21.65	62.5	11,401	0.55%	大買/
2021/04/01	11	20.75	54	20.69	20.75	-43	11,167	-0.39%
2021/03/31	44	20.38	114	20.41	20.60	-70	11,086	-0.63%	大賣/
2021/03/30	85.3	20.27	71	20.24	20.30	14.3	11,063	0.13%
2021/03/29	181	20.49	180.2	20.50	20.55	0.8	11,150	0.01%	大買/大賣/
2021/03/26	172	19.67	187	19.63	19.85	-15	11,712	-0.13%	大買/大賣/
2021/03/25	63	19.07	60	19.00	18.90	3	11,772	0.03%
2021/03/24	7	18.70	2	18.78	18.80	5	11,642	0.04%
2021/03/23	54	18.80	31.5	18.78	18.70	22.5	11,693	0.19%
2021/03/22	22.4	18.66	51	18.80	18.70	-28.6	11,829	-0.24%
2021/03/19	109	18.40	51	18.35	18.40	58	11,856	0.49%	大買/
2021/03/18	13	18.65	20	18.88	19.00	-7	11,791	-0.06%
2021/03/17	7	18.29	17	18.35	18.25	-10	11,855	-0.08%
2021/03/16	26	18.49	37	18.55	18.45	-11	11,975	-0.09%
2021/03/15	108	19.09	84	18.98	18.95	24	11,919	0.20%	大買/
2021/03/12	54.5	18.87	70	18.96	19.00	-15.5	11,890	-0.13%
2021/03/11	49	18.70	27	18.51	18.65	22	11,988	0.18%
2021/03/10	21	18.69	10	18.69	18.70	11	12,009	0.09%
2021/03/09	125	18.87	199	18.84	18.90	-74	12,021	-0.62%	大買/大賣/
2021/03/08	302	18.97	228	19.06	18.60	74	11,879	0.62%	大買/大賣/
2021/03/05	16	18.10	67	18.13	18.15	-51	11,471	-0.44%
2021/03/04	26	18.01	19	18.36	18.00	7	11,609	0.06%
2021/03/03	59	17.97	11	17.99	18.00	48	11,622	0.41%
2021/03/02	18	18.08	28	18.41	17.85	-10	11,752	-0.09%
2021/02/26	45	18.21	35	18.03	18.45	10	12,067	0.08%
2021/02/25	225	18.26	219.7	17.96	18.15	5.3	12,382	0.04%	大買/大賣/
2021/02/24	35	17.80	42	18.14	17.70	-7	12,395	-0.06%
2021/02/23	56	18.40	111	18.21	18.55	-55	12,352	-0.45%	大賣/
2021/02/22	9	17.57	35	17.56	17.65	-26	12,371	-0.21%
2021/02/19	17	17.00	21.1	16.78	17.35	-4.1	12,278	-0.03%
2021/02/18	111	16.64	125	16.62	16.45	-14	12,211	-0.11%	大買/大賣/
2021/02/17	167	16.17	128	16.25	16.25	39	12,275	0.32%	大買/大賣/
2021/02/05	88	15.47	72	15.55	15.45	16	12,234	0.13%
2021/02/04	10	15.48	45	15.45	15.35	-35	12,381	-0.28%
2021/02/03	8	15.20	8	15.05	15.20	0	12,703	0.00%
2021/02/02	34	14.83	0	0.00	15.15	34	12,987	0.26%
2021/02/01	47	14.49	16	14.63	15.25	31	13,031	0.24%
2021/01/29	5	15.05	0	0.00	14.85	5	12,945	0.04%
2021/01/28	0	0.00	27	15.30	15.25	-27	12,880	-0.21%
2021/01/27	1	15.80	1	15.70	15.65	0	12,912	0.00%
2021/01/26	4	15.70	5	15.61	15.65	-1	13,028	-0.01%
2021/01/25	6	15.90	8.2	15.61	15.90	-2.2	12,989	-0.02%
2021/01/22	9	15.69	13	15.62	15.90	-4	12,963	-0.03%
2021/01/21	7	15.69	14	15.92	15.65	-7	12,941	-0.05%
2021/01/20	103	15.85	61.2	15.76	15.60	41.8	12,877	0.32%	大買/
2021/01/19	23.2	16.66	15	16.67	16.35	8.2	12,777	0.06%
2021/01/18	2	16.65	2.1	16.45	16.50	-0.1	12,748	0.00%
2021/01/15	43	16.76	67	16.85	16.85	-24	12,669	-0.19%
2021/01/14	24	17.36	0	0.00	17.25	24	12,554	0.19%
2021/01/13	17	17.64	126	17.70	17.65	-109	12,475	-0.87%	大賣/鉅額交易
2021/01/12	70.1	17.27	273.5	17.12	17.10	-203.5	12,357	-1.65%	大賣/鉅額交易
2021/01/11	189	18.09	106	17.85	17.65	83	12,160	0.68%	大買/大賣/
2021/01/08	365	18.81	338	18.60	18.55	27	11,955	0.23%	大買/大賣/
2021/01/07	41	19.02	54.3	18.98	18.95	-13.3	11,842	-0.11%
2021/01/06	16	18.49	18.1	18.49	18.60	-2.1	11,631	-0.02%
2021/01/05	151	18.59	215	18.60	18.65	-64	11,478	-0.56%	大買/大賣/
2021/01/04	85	18.98	210	19.17	18.95	-125	11,339	-1.10%	大賣/鉅額交易
2020/12/31	253	18.92	167	19.03	19.20	86	11,173	0.77%	大買/大賣/
2020/12/30	111	19.22	58.2	19.37	18.80	52.8	10,904	0.48%	大買/
2020/12/29	116	19.05	45.5	19.00	19.00	70.5	10,634	0.66%	大買/
2020/12/28	148.1	18.94	89	19.09	19.20	59.1	10,442	0.57%	大買/
2020/12/25	70	18.41	100.1	18.52	18.70	-30.1	10,145	-0.30%
2020/12/24	35	18.09	33	18.18	18.25	2	10,001	0.02%
2020/12/23	129.1	18.09	198.1	18.01	18.00	-69.1	9,878	-0.70%	大買/大賣/
2020/12/22	498.5	19.35	260	18.94	18.20	238.5	9,602	2.48%	大買/大賣/鉅額交易
2020/12/21	167	18.24	214	18.25	18.50	-47	8,606	-0.55%	大買/大賣/
2020/12/18	19	17.14	39.4	17.20	17.50	-20.4	8,117	-0.25%
2020/12/17	30	17.40	92	17.37	17.30	-62	8,067	-0.77%
2020/12/16	67	17.64	79	17.70	17.60	-12	8,056	-0.15%
2020/12/15	113	17.37	38	17.41	17.25	75	8,005	0.94%	大買/
2020/12/14	60	17.22	109.1	17.10	17.25	-49.1	7,868	-0.62%	大賣/
2020/12/11	79	16.96	66	17.15	16.95	13	7,721	0.17%
2020/12/10	29.4	16.87	36	17.12	16.75	-6.6	7,584	-0.09%
2020/12/09	31	16.65	38	16.70	16.90	-7	7,498	-0.09%
2020/12/08	19	16.53	39	16.52	16.45	-20	7,613	-0.26%
2020/12/07	86	16.38	47	16.65	16.45	39	7,614	0.51%
2020/12/04	155	17.13	140	17.28	17.15	15	7,435	0.20%	大買/大賣/
2020/12/03	130	16.97	120	17.01	17.05	10	7,350	0.14%	大買/大賣/
2020/12/02	157	17.03	117.1	16.82	16.80	39.9	7,497	0.53%	大買/大賣/
2020/12/01	23.8	17.26	28	17.12	17.30	-4.2	7,363	-0.06%
2020/11/30	130	17.66	81	17.73	17.50	49	7,256	0.68%	大買/
2020/11/27	107	17.04	102	17.16	17.20	5	7,042	0.07%	大買/大賣/
2020/11/26	54	17.18	37	17.25	17.20	17	6,981	0.24%
2020/11/25	154	17.15	147	17.15	17.25	7	6,854	0.10%	大買/大賣/
2020/11/24	119	16.54	89	16.54	16.50	30	6,479	0.46%	大買/
2020/11/23	114	15.86	131	15.88	16.10	-17	6,079	-0.28%	大買/大賣/
2020/11/20	220	15.60	163	15.55	15.65	57	6,133	0.93%	大買/大賣/
2020/11/19	102	15.44	106	15.29	15.45	-4	6,049	-0.07%	大買/大賣/
2020/11/18	70	14.90	36	14.92	14.90	34	5,754	0.59%
2020/11/17	12	14.62	28.2	14.83	14.75	-16.2	5,733	-0.28%
2020/11/16	12	14.30	25	14.41	14.65	-13	5,845	-0.22%
2020/11/13	15	14.76	2	15.20	14.75	13	5,869	0.22%
2020/11/12	30.2	14.89	67	14.84	14.95	-36.8	5,995	-0.61%
2020/11/11	31	15.36	69	15.17	15.40	-38	6,370	-0.60%
2020/11/10	76	14.56	82.9	14.71	14.70	-6.9	6,087	-0.11%
2020/11/09	5	14.05	57	14.02	14.05	-52	5,873	-0.89%
2020/11/06	36	13.85	2	13.73	13.70	34	5,809	0.59%
2020/11/05	0	0.00	100	13.56	13.80	-100	5,756	-1.74%
2020/11/04	30	13.85	21.3	13.88	13.80	8.7	5,805	0.15%
2020/11/03	117.2	13.78	54	13.61	13.65	63.2	5,848	1.08%	大買/
2020/11/02	4	13.15	27	13.14	13.10	-23	5,743	-0.40%
2020/10/30	2	13.40	6	13.35	13.00	-4	5,775	-0.07%
2020/10/29	1	13.30	9	13.07	13.35	-8	5,754	-0.14%
2020/10/28	15	13.35	18	13.42	13.25	-3	5,732	-0.05%
2020/10/27	12	13.53	10	13.64	13.45	2	5,714	0.04%
2020/10/26	42	13.41	59	13.49	13.40	-17	5,667	-0.30%
2020/10/23	0	0.00	10	13.18	13.20	-10	5,637	-0.18%
2020/10/22	2	13.00	2	13.05	13.00	0	5,637	0.00%
2020/10/21	1	13.00	4	13.00	13.15	-3	5,648	-0.05%
2020/10/20	5	12.90	7	12.98	13.05	-2	5,648	-0.04%
2020/10/19	4	13.00	0	0.00	13.00	4	5,642	0.07%
2020/10/16	16	13.13	7	13.09	12.95	9	5,625	0.16%
2020/10/15	20	13.09	8	13.14	12.95	12	5,614	0.21%
2020/10/14	10	13.08	0	0.00	13.05	10	5,591	0.18%
2020/10/13	0	0.00	24	12.96	12.95	-24	5,585	-0.43%
2020/10/12	13	12.80	0	0.00	12.95	13	5,554	0.23%
2020/10/07	3	12.90	0	0.00	12.90	3	5,529	0.05%
2020/10/06	0	0.00	1	12.90	12.90	-1	5,537	-0.02%
2020/09/30	0	0.00	4	12.70	12.50	-4	5,567	-0.07%
2020/09/29	0	0.00	2	12.60	12.60	-2	5,578	-0.04%
2020/09/28	0	0.00	10	12.63	12.75	-10	5,570	-0.18%
2020/09/25	13	12.37	28	12.33	12.35	-15	5,564	-0.27%
2020/09/24	4	12.58	16	12.73	12.35	-12	5,527	-0.22%
2020/09/23	6	13.20	0	0.00	13.00	6	5,419	0.11%
2020/09/22	5	13.43	5	13.40	13.50	0	5,343	0.00%
2020/09/21	12	13.87	5	13.98	13.75	7	5,256	0.13%
2020/09/18	24	13.93	35	13.89	13.65	-11	5,138	-0.21%
2020/09/17	25	13.61	18.1	13.59	13.70	6.9	4,940	0.14%
2020/09/16	2	13.38	12	13.21	13.15	-10	4,845	-0.21%
2020/09/15	4	13.05	5	13.08	13.15	-1	4,850	-0.02%
2020/09/14	25	13.17	16	13.00	13.00	9	4,821	0.19%
2020/09/11	26	13.34	32	13.43	13.20	-6	4,744	-0.13%
2020/09/10	3	14.15	16	13.75	13.80	-13	4,584	-0.28%
2020/09/09	19	13.87	10	13.88	14.00	9	4,510	0.20%
2020/09/08	17	13.50	60	13.54	13.85	-43	4,445	-0.97%
2020/09/07	116	13.99	54	13.88	13.80	62	4,340	1.43%	大買/
2020/09/04	6	13.18	6	13.22	13.30	0	4,086	0.00%
2020/09/03	22	13.21	4	13.21	13.30	18	4,048	0.44%
2020/09/02	8	13.02	1	13.20	13.05	7	3,956	0.18%
2020/09/01	0	0.00	66	13.00	13.00	-66	3,896	-1.69%
2020/08/31	2	13.03	2	12.90	12.80	0	3,842	0.00%
2020/08/28	0	0.00	14	13.02	12.95	-14	3,775	-0.37%
2020/08/26	39	13.04	29	12.96	12.80	10	3,663	0.27%
2020/08/25	12	12.60	13	12.79	12.85	-1	3,422	-0.03%
2020/08/24	12	12.61	5.1	12.41	12.50	6.9	3,321	0.21%
2020/08/21	11	12.32	25	12.28	12.50	-14	3,245	-0.43%
2020/08/20	122	12.44	60	12.55	12.20	62	3,163	1.96%	大買/
2020/08/19	17	12.90	10	12.62	13.00	7	2,978	0.24%
2020/08/18	25	12.34	89	12.22	12.70	-64	2,796	-2.29%
2020/08/17	42	12.41	17	12.36	12.45	25	2,590	0.97%
2020/08/14	10	11.25	41	11.30	11.45	-31	2,015	-1.54%
2020/08/13	52	11.13	0	0.00	11.20	52	1,926	2.70%
2020/08/12	2	10.95	3	10.80	10.95	-1	1,849	-0.05%
2020/08/11	2	10.88	1	10.80	10.80	1	1,796	0.06%
2020/08/10	4	10.70	1	10.65	10.80	3	1,750	0.17%
2020/08/07	108	10.48	51	10.40	10.45	57	1,681	3.39%	大買/
2020/08/06	2	9.97	1	10.05	10.05	1	1,543	0.06%
2020/08/05	1	9.95	0	0.00	10.05	1	1,513	0.07%
2020/08/03	3	9.25	0.2	9.28	9.28	2.8	1,489	0.19%
2020/07/30	0	0.00	0.2	9.40	9.40	-0.2	1,498	-0.02%
2020/07/29	0	0.00	5	9.45	9.42	-5	1,510	-0.33%
2020/07/28	1	9.20	18	9.30	9.15	-17	1,520	-1.12%
2020/07/15	1	10.00	0	0.00	10.00	1	1,618	0.06%
2020/07/13	20	9.95	0	0.00	10.00	20	1,653	1.21%
2020/07/10	5	9.90	10	9.88	9.85	-5	1,664	-0.30%
2020/07/08	0	0.00	1	10.05	10.10	-1	1,663	-0.06%
2020/07/07	4	10.13	0	0.00	10.15	4	1,663	0.24%
2020/07/03	7	10.04	0	0.00	10.05	7	1,657	0.42%
2020/07/02	0	0.00	31	10.00	10.05	-31	1,648	-1.88%
2020/06/30	0	0.00	6	10.10	10.00	-6	1,643	-0.36%
2020/06/24	3	10.30	0	0.00	10.20	3	1,643	0.18%
2020/06/23	17	10.24	0	0.00	10.25	17	1,645	1.03%
2020/06/22	16	10.24	0	0.00	10.20	16	1,637	0.98%
2020/06/19	0	0.00	0.1	9.99	9.99	-0.1	1,592	-0.01%
2020/06/18	0	0.00	17	10.05	10.05	-17	1,589	-1.07%
2020/06/17	1	10.00	1	10.05	10.00	0	1,582	0.00%
2020/06/12	0	0.00	26	9.38	9.57	-26	1,638	-1.59%
2020/06/11	1	9.80	0	0.00	9.64	1	1,646	0.06%
2020/06/10	0	0.00	8	9.87	9.84	-8	1,645	-0.49%
2020/06/08	5	10.00	0	0.00	9.97	5	1,732	0.29%
2020/06/05	6	9.79	0	0.00	9.80	6	1,703	0.35%
2020/06/04	0	0.00	0	9.62	9.65	0	1,716	0.00%
2020/05/22	9	9.39	11	9.32	9.27	-2	1,731	-0.12%
2020/05/20	0	0.00	6	9.42	9.41	-6	1,718	-0.35%
2020/05/19	6	9.57	0	0.00	9.52	6	1,742	0.34%
2020/05/14	2	9.24	0	0.00	9.16	2	1,687	0.12%
2020/05/07	0	0.00	19.2	9.65	9.88	-19.2	1,636	-1.17%
2020/05/06	16	9.70	0	0.00	9.70	16	1,635	0.98%
2020/05/04	1	9.70	3	9.67	9.65	-2	1,635	-0.12%
2020/04/30	3	10.00	0	0.00	10.00	3	1,630	0.18%
2020/04/29	3	9.85	0	0.00	9.75	3	1,615	0.19%
2020/04/28	0	0.00	20	9.65	9.70	-20	1,599	-1.25%
2020/04/27	5	9.72	7	9.72	9.70	-2	1,620	-0.12%
2020/04/24	3	9.19	5	9.27	9.38	-2	1,578	-0.13%
2020/04/23	1	9.08	20	9.09	9.06	-19	1,558	-1.22%
2020/04/22	18	8.84	5	8.91	8.84	13	1,549	0.84%
2020/04/21	5	8.82	4	8.93	8.62	1	1,537	0.07%
2020/04/20	0	0.00	5	9.07	9.00	-5	1,520	-0.33%
2020/04/17	7	9.15	7	9.21	9.06	0	1,521	0.00%
2020/04/15	0	0.00	0.4	9.30	9.24	-0.4	1,493	-0.03%
2020/04/14	0	0.00	2	9.19	9.20	-2	1,512	-0.13%
2020/04/13	0	0.00	43	8.96	9.02	-43	1,528	-2.81%
2020/04/10	0	0.00	1	8.76	8.86	-1	1,617	-0.06%
2020/04/09	21	8.71	5	8.77	8.72	16	1,679	0.95%
2020/04/08	0	0.00	2	8.45	8.59	-2	1,675	-0.12%
2020/04/06	9	8.01	6	8.03	8.11	3	1,670	0.18%
2020/03/31	5	8.11	0	0.00	7.97	5	1,671	0.30%
2020/03/25	1	7.91	0	0.00	7.93	1	1,663	0.06%
2020/03/24	1	7.57	0	0.00	7.58	1	1,674	0.06%
2020/03/20	10	7.43	14	7.69	7.62	-4	1,771	-0.23%
2020/03/17	0	0.00	54	8.03	8.02	-54	1,682	-3.21%
2020/03/13	0	0.00	1	8.10	8.16	-1	1,634	-0.06%
2020/03/12	7	8.75	164	8.89	8.65	-157	1,579	-9.94%	大賣/鉅額交易
2020/03/11	1	9.33	0	0.00	9.20	1	1,531	0.07%
2020/03/10	1	9.32	10	9.31	9.30	-9	1,529	-0.59%
2020/03/09	7	9.64	10	9.69	9.52	-3	1,502	-0.20%
2020/03/06	5	9.93	0	0.00	9.93	5	1,471	0.34%
2020/03/05	20	10.05	0	0.00	10.10	20	1,466	1.36%
2020/03/04	15	9.96	0	0.00	10.05	15	1,461	1.03%
2020/03/02	7	9.81	0	0.00	9.84	7	1,460	0.48%
2020/02/27	0	0.00	5	10.00	9.96	-5	1,448	-0.35%
2020/02/26	3	10.00	0	0.00	10.05	3	1,435	0.21%
2020/02/25	10	9.99	0	0.00	10.05	10	1,439	0.69%
2020/02/21	0	0.00	24	10.26	10.25	-24	1,446	-1.66%
2020/02/20	24	10.30	0	0.00	10.35	24	1,464	1.64%
2020/02/18	0	0.00	5	10.00	10.05	-5	1,446	-0.35%
2020/02/14	5	10.00	0	0.00	10.00	5	1,456	0.34%
2020/02/13	10	10.00	0	0.00	10.00	10	1,462	0.68%
2020/02/12	3	10.03	0	0.00	10.00	3	1,463	0.20%
2020/02/07	5	10.00	0	0.00	10.10	5	1,486	0.34%
2020/02/05	0	0.00	1	10.10	10.00	-1	1,481	-0.07%
2020/02/04	5	10.04	25	9.99	10.10	-20	1,474	-1.36%
2020/02/03	18	9.86	35	9.79	9.96	-17	1,457	-1.17%
2020/01/31	10	10.10	0	0.00	10.20	10	1,428	0.70%
2020/01/30	30	10.18	0	0.00	10.10	30	1,414	2.12%
2020/01/17	0	0.00	9	10.85	10.90	-9	1,371	-0.66%
2020/01/16	57	10.90	15	10.95	10.90	42	1,372	3.06%
2020/01/15	30	10.95	65	10.93	10.95	-35	1,371	-2.55%
2020/01/14	40	10.85	40	10.90	10.85	0	1,370	0.00%
2020/01/13	15	10.85	15.1	10.90	10.90	-0.1	1,373	0.00%
2020/01/10	20	10.95	20.2	10.90	10.85	-0.2	1,509	-0.01%
2020/01/09	20	10.95	0	0.00	10.95	20	1,508	1.33%
2020/01/08	17	11.10	18	10.92	10.90	-1	1,505	-0.07%
2020/01/07	21	11.15	228	11.10	11.15	-207	1,467	-14.11%	大賣/鉅額交易
2020/01/06	266.3	11.67	40	11.48	11.35	226.3	1,437	15.75%	大買/鉅額交易
2020/01/03	2	11.55	40	11.47	11.55	-38	1,327	-2.86%
2019/12/31	25	11.10	1	11.10	11.10	24	1,235	1.94%
2019/12/26	0	0.00	4	11.09	11.20	-4	1,204	-0.33%
2019/12/25	20	11.13	4	11.15	11.15	16	1,199	1.33%
2019/12/24	4	11.25	5	11.25	11.20	-1	1,205	-0.08%
2019/12/23	2	11.30	0	0.00	11.30	2	1,205	0.17%
2019/12/19	25	11.16	10	11.20	11.20	15	1,184	1.27%
2019/12/18	30	11.26	51	11.26	11.25	-21	1,155	-1.82%
2019/12/17	1	10.95	0	0.00	11.00	1	1,077	0.09%
2019/12/16	10	10.83	1	10.80	10.85	9	1,059	0.85%
2019/12/13	20	10.70	0.5	10.75	10.75	19.5	1,043	1.87%
2019/12/12	5	10.68	2	10.70	10.70	3	1,039	0.29%
2019/12/11	3	10.70	0	0.00	10.65	3	1,063	0.28%
2019/12/10	2	10.75	0	0.00	10.75	2	1,062	0.19%
2019/12/09	0	0.00	8	10.75	10.75	-8	1,068	-0.75%
2019/12/06	2	10.70	0	0.00	10.65	2	1,065	0.19%
2019/12/05	5	10.75	0	0.00	10.70	5	1,069	0.47%
2019/12/04	0	0.00	1	10.70	10.75	-1	1,074	-0.09%
2019/12/03	0	0.00	0	10.60	10.65	0	1,079	0.00%
2019/12/02	2	10.60	11	10.63	10.60	-9	1,082	-0.83%
2019/11/28	28	10.71	0	0.00	10.70	28	1,074	2.61%
2019/11/27	4	10.78	0	0.00	10.75	4	1,065	0.38%
2019/11/26	15	10.80	0	0.00	10.80	15	1,060	1.41%
2019/11/25	3	10.65	0	0.00	10.70	3	1,059	0.28%
2019/11/22	8	10.67	1	10.70	10.70	7	1,065	0.66%
2019/11/20	0	0.00	3	10.80	10.80	-3	1,073	-0.28%
2019/11/19	3	10.70	2	10.73	10.80	1	1,060	0.09%
2019/11/18	6	10.55	51	10.55	10.60	-45	1,048	-4.29%
2019/11/15	4	10.45	25	10.50	10.50	-21	1,040	-2.02%
2019/11/14	15	10.40	5	10.50	10.45	10	1,039	0.96%
2019/11/13	15	10.43	0	0.00	10.50	15	1,042	1.44%
2019/11/12	0	0.00	15	10.60	10.55	-15	1,062	-1.41%
2019/11/11	0	0.00	20	10.55	10.55	-20	1,062	-1.88%
2019/11/08	55	10.55	63	10.55	10.60	-8	1,071	-0.75%
2019/11/05	1	10.40	0	0.00	10.45	1	1,084	0.09%
2019/11/01	25	10.22	0	0.00	10.25	25	1,098	2.28%
2019/10/28	1	10.30	0	0.00	10.25	1	1,129	0.09%
2019/10/22	10	10.25	10	10.30	10.25	0	1,127	0.00%
2019/10/21	0	0.00	25.4	10.24	10.30	-25.4	1,127	-2.26%
2019/10/18	26	10.12	0	0.00	10.15	26	1,133	2.29%
2019/10/17	10	10.40	0	0.00	10.35	10	990	1.01%
2019/10/16	3	10.45	0	0.00	10.50	3	982	0.31%
2019/10/14	1	10.30	0.2	10.35	10.35	0.8	981	0.09%
2019/10/09	6	10.30	0.3	10.40	10.25	5.7	999	0.57%
2019/10/07	0	0.00	4	10.35	10.35	-4	1,048	-0.38%
2019/10/01	0.9	10.60	0	0.00	10.50	0.9	1,081	0.08%
2019/09/27	25	10.50	2	10.50	10.60	23	1,086	2.12%
2019/09/20	0	0.00	0.1	10.60	10.60	-0.1	1,095	-0.01%
2019/09/16	13	10.95	10	11.00	10.85	3	1,093	0.27%
2019/09/12	6	10.60	3	10.65	10.65	3	1,050	0.29%
2019/09/11	0	0.00	5	10.55	10.55	-5	1,054	-0.47%
2019/09/06	0	0.00	7	10.70	10.70	-7	1,057	-0.66%
2019/09/05	0	0.00	3	10.50	10.50	-3	1,045	-0.29%
2019/09/03	2	10.30	0	0.00	10.30	2	1,039	0.19%
2019/08/30	1	10.15	0	0.00	10.20	1	1,051	0.10%
2019/08/29	0	0.00	59	10.06	10.05	-59	1,051	-5.61%
2019/08/28	0.9	10.15	0	0.00	10.15	0.9	1,051	0.09%
2019/08/27	54	10.02	0	0.00	9.95	54	1,047	5.16%
2019/08/16	1	9.99	0	0.00	10.10	1	1,031	0.10%
2019/08/15	0	0.00	5	9.89	9.90	-5	1,026	-0.49%
2019/08/14	5	10.10	10	10.10	10.05	-5	1,013	-0.49%
2019/08/13	8	10.07	6	10.10	10.10	2	1,012	0.20%
2019/08/12	5	10.20	2	10.40	10.25	3	1,000	0.30%
2019/08/08	15	10.27	0	0.00	10.40	15	1,001	1.50%
2019/08/07	0	0.00	2	10.65	10.60	-2	978	-0.20%
2019/08/06	2	10.45	3	10.65	10.65	-1	995	-0.10%
2019/08/05	12	11.00	2	10.85	10.95	10	1,015	0.98%
2019/08/01	5	11.25	0	0.00	11.20	5	1,134	0.44%
2019/07/30	0	0.00	20	11.30	11.35	-20	1,140	-1.75%
2019/07/29	0	0.00	5	11.20	11.20	-5	1,134	-0.44%
2019/07/24	0	0.00	1	11.15	11.05	-1	1,130	-0.09%
2019/07/23	0	0.00	1	11.05	11.15	-1	1,147	-0.09%
2019/07/18	2	11.05	0	0.00	11.05	2	1,181	0.17%
2019/07/15	5	11.25	0	0.00	11.25	5	1,283	0.39%
2019/07/12	20	11.25	0	0.00	11.25	20	1,286	1.55%
2019/07/11	0	0.00	11	11.30	11.25	-11	1,274	-0.86%
2019/07/09	9	11.22	0	0.00	11.25	9	1,278	0.70%
2019/07/08	25	11.25	0	0.00	11.20	25	1,279	1.95%
2019/07/05	0	0.00	6	11.23	11.20	-6	1,320	-0.45%
2019/07/04	5	11.25	0	0.00	11.25	5	1,339	0.37%
2019/07/03	25	11.26	4	11.30	11.30	21	1,359	1.55%
2019/07/02	5	11.30	0	0.00	11.25	5	1,385	0.36%
2019/07/01	10	11.38	0	0.00	11.40	10	1,417	0.71%
2019/06/28	0	0.00	5	11.35	11.40	-5	1,424	-0.35%
2019/06/27	5	11.30	0	0.00	11.35	5	1,456	0.34%
2019/06/26	5	11.25	0	0.00	11.30	5	1,474	0.34%
2019/06/25	5	11.30	0	0.00	11.30	5	1,495	0.33%
2019/06/21	14	11.43	9	11.45	11.20	5	1,555	0.32%
2019/06/20	5	11.40	6	11.40	11.45	-1	1,599	-0.06%
2019/06/19	0	0.00	2	11.30	11.40	-2	1,615	-0.12%
2019/06/17	0	0.00	5	11.30	11.35	-5	1,618	-0.31%
2019/06/14	0	0.00	10	11.25	11.25	-10	1,627	-0.61%
2019/06/13	5	11.05	25	11.05	11.05	-20	1,621	-1.23%
2019/06/12	5	11.05	0	0.00	11.05	5	1,631	0.31%
2019/06/11	11	11.05	5	11.05	11.05	6	1,635	0.37%
2019/06/10	11	11.10	0	0.00	11.05	11	1,631	0.67%
2019/06/06	5	11.20	0	0.00	11.15	5	1,626	0.31%
2019/06/05	0	0.00	12	11.25	11.25	-12	1,623	-0.74%
2019/06/04	0	0.00	1	11.30	11.20	-1	1,636	-0.06%
2019/06/03	0	0.00	2	11.10	11.20	-2	1,645	-0.12%
2019/05/31	7	11.19	0	0.00	11.25	7	1,649	0.42%
2019/05/29	22	11.15	0	0.00	11.20	22	1,669	1.32%
2019/05/28	7	11.17	3	11.27	11.10	4	1,694	0.24%
2019/05/27	4	11.23	0	0.00	11.30	4	1,682	0.24%
2019/05/24	1	11.20	0	0.00	11.20	1	1,693	0.06%
2019/05/22	4	11.25	0	0.00	11.30	4	1,808	0.22%
2019/05/17	21	11.05	0	0.00	11.00	21	1,885	1.11%
2019/05/16	5	11.00	0	0.00	11.00	5	1,896	0.26%
2019/05/15	0	0.00	3	11.25	11.20	-3	1,903	-0.16%
2019/05/14	1	11.05	1	10.85	11.10	0	1,920	0.00%
2019/05/13	4	11.14	2	11.05	11.10	2	1,908	0.10%
2019/05/10	13	11.77	0	0.00	11.55	13	1,911	0.68%
2019/05/09	27	11.82	45	11.87	11.80	-18	1,873	-0.96%
2019/05/08	0	0.00	5	12.35	12.40	-5	1,792	-0.28%
2019/05/06	0	0.00	14	12.44	12.40	-14	1,804	-0.78%
2019/05/03	6	12.60	0	0.00	12.65	6	1,803	0.33%
2019/05/02	5	12.63	2	12.60	12.60	3	1,803	0.17%
2019/04/29	8	12.58	0	0.00	12.45	8	1,837	0.44%
2019/04/26	3	12.60	0	0.00	12.60	3	1,830	0.16%
2019/04/25	6	12.70	5	12.75	12.75	1	1,831	0.05%
2019/04/24	2	12.80	10	12.85	12.80	-8	1,815	-0.44%
2019/04/23	20	12.86	43	12.74	12.85	-23	1,789	-1.29%
2019/04/22	7	12.20	32	12.48	12.50	-25	1,707	-1.46%
2019/04/19	5	12.15	5	12.20	12.20	0	1,695	0.00%
2019/04/18	3	12.20	0	0.00	12.10	3	1,711	0.18%
2019/04/16	1	12.30	0	0.00	12.30	1	1,738	0.06%
2019/04/15	10	12.33	5	12.40	12.35	5	1,733	0.29%
2019/04/12	15	12.36	2	12.30	12.35	13	1,722	0.75%
2019/04/11	2	12.48	0	0.00	12.40	2	1,727	0.12%
2019/04/10	2	12.60	24	12.50	12.65	-22	1,693	-1.30%
2019/04/09	0	0.00	30	12.45	12.40	-30	1,657	-1.81%
2019/04/08	15	12.23	27	12.20	12.40	-12	1,626	-0.74%
2019/04/03	29	12.11	15.2	12.15	12.15	13.8	1,597	0.86%
2019/04/02	17	12.30	0	0.00	12.25	17	1,565	1.09%
2019/04/01	47	12.34	18	12.34	12.30	29	1,553	1.87%
2019/03/29	20	12.42	1	12.40	12.45	19	1,519	1.25%
2019/03/27	3	12.65	11	12.64	12.65	-8	1,513	-0.53%
2019/03/26	16	12.56	4	12.74	12.55	12	1,522	0.79%
2019/03/25	11	12.81	12	12.85	12.85	-1	1,463	-0.07%
2019/03/22	5	13.38	0	0.00	13.40	5	1,403	0.36%
2019/03/21	5	13.40	0	0.00	13.40	5	1,391	0.36%
2019/03/19	4	13.24	0	0.00	13.20	4	1,480	0.27%
2019/03/18	0	0.00	9	13.27	13.25	-9	1,466	-0.61%
2019/03/12	17	13.15	4	13.15	13.20	13	1,503	0.86%
2019/03/11	1	13.00	0	0.00	13.10	1	1,525	0.07%
2019/03/08	7	12.98	0	0.00	13.05	7	1,573	0.44%
2019/03/07	5	13.10	17	13.10	13.10	-12	1,599	-0.75%
2019/03/06	6	13.21	0	0.00	13.20	6	1,614	0.37%
2019/03/05	6	13.30	0	0.00	13.30	6	1,629	0.37%
2019/03/04	8	13.34	5	13.40	13.40	3	1,634	0.18%
2019/02/27	0	0.00	2	13.25	13.20	-2	1,624	-0.12%
2019/02/26	1	13.05	3	12.97	13.00	-2	1,601	-0.12%
2019/02/25	0	0.00	2	13.03	12.95	-2	1,600	-0.12%
2019/02/22	14	12.93	3	12.92	12.95	11	1,584	0.69%
2019/02/21	24	12.99	2	13.15	13.00	22	1,559	1.41%
2019/02/20	7	13.21	32	13.29	13.35	-25	1,503	-1.66%
2019/02/19	13	12.90	0	0.00	12.95	13	1,472	0.88%
2019/02/13	0	0.00	2	12.20	12.30	-2	1,432	-0.14%
2019/02/11	5	12.36	0	0.00	12.05	5	1,438	0.35%
2019/01/29	1	12.20	0	0.00	12.25	1	1,396	0.07%
2019/01/28	1	12.45	1	12.45	12.40	0	1,405	0.00%
2019/01/25	1	12.50	3	12.50	12.55	-2	1,409	-0.14%
2019/01/24	5	12.65	0	0.00	12.55	5	1,407	0.36%
2019/01/23	0	0.00	5	12.65	12.70	-5	1,407	-0.36%
2019/01/22	1	12.70	0	0.00	12.70	1	1,419	0.07%
2019/01/21	2	12.58	6	12.59	12.70	-4	1,419	-0.28%
2019/01/18	31	12.40	0	0.00	12.45	31	1,441	2.15%
2019/01/17	1	12.25	0	0.00	12.25	1	1,523	0.07%
2019/01/16	2	12.15	0	0.00	12.15	2	1,614	0.12%
2019/01/15	6	12.20	0	0.00	12.15	6	1,616	0.37%
2019/01/10	3	12.25	0	0.00	12.20	3	1,706	0.18%
2019/01/09	1	12.25	0	0.00	12.25	1	1,707	0.06%
2019/01/08	8	11.99	9	12.10	12.05	-1	1,692	-0.06%
2019/01/07	0.2	11.80	0	0.00	11.80	0.2	1,691	0.01%
2019/01/02	0	0.00	10	11.65	11.65	-10	1,795	-0.56%
2018/12/28	2	11.65	0	0.00	11.60	2	1,803	0.11%
2018/12/27	10	11.70	0	0.00	11.75	10	1,858	0.54%
2018/12/25	0	0.00	1	11.60	11.65	-1	1,874	-0.05%
2018/12/21	0	0.00	5	11.60	11.85	-5	1,894	-0.26%
2018/12/20	0	0.00	5	11.85	11.65	-5	1,890	-0.26%
2018/12/19	5	11.95	0	0.00	11.95	5	1,914	0.26%
2018/12/18	10	12.15	18	12.15	12.00	-8	1,924	-0.42%
2018/12/14	6	12.15	0	0.00	12.20	6	2,014	0.30%
2018/12/13	5	12.25	1	12.25	12.30	4	2,007	0.20%
2018/12/12	18	11.85	0	0.00	11.90	18	1,924	0.94%
2018/12/06	1	11.90	0	0.00	11.85	1	1,929	0.05%
2018/12/05	2	12.20	1	12.20	12.20	1	1,918	0.05%
2018/12/03	8	12.36	0	0.00	12.40	8	1,919	0.42%
2018/11/30	7	11.90	1	12.00	12.15	6	1,888	0.32%
2018/11/29	4	11.85	5	11.80	11.75	-1	1,884	-0.05%
2018/11/28	10	11.72	0	0.00	11.80	10	1,864	0.54%
2018/11/27	6	11.78	5	11.80	11.75	1	1,868	0.05%
2018/11/26	3	11.82	2	11.95	11.80	1	1,886	0.05%
2018/11/22	1	11.80	0	0.00	11.75	1	1,895	0.05%
2018/11/21	0	0.00	1	11.65	11.80	-1	1,905	-0.05%
2018/11/20	1	11.75	0	0.00	11.80	1	1,915	0.05%
2018/11/16	0	0.00	5	11.40	11.40	-5	1,890	-0.26%
2018/11/15	9	11.37	0	0.00	11.25	9	1,887	0.48%
2018/11/13	2	11.55	0	0.00	11.60	2	1,863	0.11%
2018/11/12	0	0.00	3	11.63	11.60	-3	1,894	-0.16%
2018/11/09	1	11.90	0	0.00	11.70	1	1,959	0.05%
2018/11/07	10	11.70	0	0.00	11.70	10	2,010	0.50%
2018/10/30	0	0.00	0.8	11.15	11.10	-0.8	2,270	-0.04%
2018/10/29	9	11.10	5	11.00	11.10	4	2,268	0.18%
2018/10/26	2	10.80	0	0.00	10.95	2	2,269	0.09%
2018/10/25	13.3	11.01	11.3	11.12	10.90	2	2,235	0.09%
2018/10/24	6.2	12.04	1	12.25	11.90	5.2	2,152	0.24%
2018/10/23	0.2	12.85	0	0.00	12.70	0.2	2,077	0.01%
2018/10/16	5	12.95	0	0.00	12.90	5	2,013	0.25%
2018/10/15	10	12.90	1	13.05	13.00	9	2,003	0.45%
2018/10/12	0.2	13.35	0	0.00	13.30	0.2	1,989	0.01%
2018/10/11	6	13.16	1	13.05	13.05	5	1,987	0.25%
2018/10/09	3	14.00	0	0.00	14.25	3	1,967	0.15%
2018/10/08	1	14.10	0	0.00	14.25	1	2,070	0.05%
2018/10/02	0	0.00	2	15.35	15.25	-2	2,417	-0.08%
2018/09/28	6	15.45	0	0.00	15.30	6	2,535	0.24%
2018/09/27	5	15.50	0	0.00	15.50	5	2,548	0.20%
2018/09/26	2	15.58	2	15.58	15.70	0	2,534	0.00%
2018/09/25	7	15.56	12.2	15.55	15.40	-5.2	2,516	-0.20%
2018/09/21	11	15.31	0	0.00	15.70	11	2,522	0.44%
2018/09/20	2	14.48	13	14.56	14.65	-11	2,456	-0.45%
2018/09/17	2	14.43	0	0.00	14.45	2	2,540	0.08%
2018/09/13	2	14.48	0	0.00	14.45	2	2,569	0.08%
2018/09/12	5	14.20	0	0.00	14.25	5	2,578	0.19%
2018/09/11	0	0.00	5	14.25	14.30	-5	2,593	-0.19%
2018/09/10	3	14.60	1	14.45	14.25	2	2,602	0.08%
2018/09/07	0.2	14.90	0	0.00	14.85	0.2	2,597	0.01%
2018/09/05	6	15.08	0.2	15.10	14.95	5.8	2,599	0.22%
2018/09/03	1	15.30	0	0.00	15.20	1	2,593	0.04%
2018/08/30	10	15.60	0	0.00	15.55	10	2,645	0.38%
2018/08/29	2	16.00	0.7	16.10	15.95	1.3	2,647	0.05%
2018/08/28	1	16.10	0	0.00	16.10	1	2,663	0.04%
2018/08/27	5	15.85	33.3	15.70	15.95	-28.3	2,676	-1.06%
2018/08/23	1.2	15.66	0	0.00	15.65	1.2	2,716	0.04%
2018/08/22	1	15.65	0	0.00	15.75	1	2,761	0.04%
2018/08/20	0	0.00	0.8	15.45	15.45	-0.8	2,794	-0.03%
2018/08/17	1	15.65	0	0.00	15.40	1	2,811	0.04%
2018/08/16	8	15.16	10	15.20	15.15	-2	2,812	-0.07%
2018/08/15	2	15.95	0	0.00	15.60	2	2,814	0.07%
2018/08/14	1	16.30	6	16.35	16.30	-5	2,823	-0.18%
2018/08/13	3	16.50	0	0.00	16.45	3	2,960	0.10%
2018/08/10	3	17.10	13	17.13	17.15	-10	3,114	-0.32%
2018/08/09	14	17.56	4	17.91	17.35	10	3,100	0.32%
2018/08/08	0	0.00	2	18.60	18.60	-2	2,972	-0.07%
2018/08/07	0	0.00	2	18.20	18.25	-2	2,980	-0.07%
2018/08/06	2	18.25	0	0.00	18.15	2	3,015	0.07%
2018/08/03	7	18.31	1	18.25	18.30	6	3,036	0.20%
2018/08/02	1	18.35	2	18.35	18.30	-1	3,050	-0.03%
2018/08/01	6	18.72	0	0.00	18.60	6	3,084	0.19%
2018/07/31	0	0.00	1	18.55	18.65	-1	3,137	-0.03%
2018/07/30	3	18.63	0	0.00	18.55	3	3,154	0.10%
2018/07/27	10	18.75	0	0.00	18.80	10	3,156	0.32%
2018/07/25	0	0.00	0.1	18.80	18.80	-0.1	3,179	0.00%
2018/07/23	0	0.00	1	18.85	18.80	-1	3,192	-0.03%
2018/07/18	1.1	18.81	0	0.00	18.90	1.1	3,277	0.03%
2018/07/16	6	18.78	11	18.90	19.05	-5	3,271	-0.15%
2018/07/13	13	20.85	9	20.82	21.00	4	3,163	0.13%
2018/07/12	7	20.46	2	20.40	20.50	5	3,011	0.17%
2018/07/10	10	20.00	1	20.00	20.00	9	3,053	0.29%
2018/07/09	0	0.00	1	19.95	19.95	-1	3,085	-0.03%
2018/07/05	2	20.05	0	0.00	20.00	2	3,224	0.06%
2018/07/04	7	20.31	0	0.00	20.40	7	3,279	0.21%
2018/07/03	0	0.00	14	20.50	20.30	-14	3,375	-0.41%
2018/07/02	0	0.00	15	20.65	20.60	-15	3,368	-0.45%
2018/06/29	20.2	20.40	0	0.00	20.50	20.2	3,363	0.60%
2018/06/28	5	20.21	0	0.00	20.15	5	3,356	0.15%
2018/06/25	1	20.45	0	0.00	20.30	1	3,327	0.03%
2018/06/22	2	20.15	1	20.05	20.15	1	3,330	0.03%
2018/06/20	9	20.19	1	20.10	20.05	8	3,366	0.24%
2018/06/19	6	20.22	0	0.00	20.15	6	3,381	0.18%
2018/06/15	3	20.30	4	20.33	20.30	-1	3,444	-0.03%
2018/06/14	3	20.43	51	20.45	20.35	-48	3,491	-1.37%
2018/06/13	6	20.58	0	0.00	20.50	6	3,630	0.17%
2018/06/12	9	20.63	1	20.70	20.65	8	3,618	0.22%
2018/06/11	51	20.75	0	0.00	20.85	51	3,619	1.41%
2018/06/07	0	0.00	4	21.00	20.85	-4	3,643	-0.11%
2018/06/06	0	0.00	2	20.50	20.55	-2	3,587	-0.06%
2018/06/05	0	0.00	2	20.60	20.55	-2	3,613	-0.06%
2018/06/04	0	0.00	6	20.52	20.70	-6	3,604	-0.17%
2018/06/01	0	0.00	4	20.45	20.50	-4	3,597	-0.11%
2018/05/31	1	20.30	4	20.26	20.50	-3	3,593	-0.08%
2018/05/30	9	20.07	4	20.31	20.00	5	3,580	0.14%
2018/05/28	1	20.50	10	20.51	20.50	-9	3,542	-0.25%
2018/05/25	5	20.75	4	20.69	20.65	1	3,530	0.03%
2018/05/24	0	0.00	6	20.79	20.80	-6	3,522	-0.17%
2018/05/23	8	21.09	12	20.99	21.00	-4	3,516	-0.11%
2018/05/22	4	21.05	5	21.05	20.80	-1	3,477	-0.03%
2018/05/21	17	21.38	12	21.32	21.25	5	3,453	0.14%
2018/05/18	36	20.83	23	21.03	21.10	13	3,305	0.39%
2018/05/17	2	20.35	2	20.40	20.35	0	3,142	0.00%
2018/05/15	0	0.00	1	20.10	20.10	-1	3,191	-0.03%
2018/05/14	1	20.00	0	0.00	20.00	1	3,255	0.03%
2018/05/11	0	0.00	5	19.80	19.95	-5	3,233	-0.15%
2018/05/10	1	19.90	16	20.00	20.00	-15	3,202	-0.47%
2018/05/09	0	0.00	6	20.05	20.00	-6	3,203	-0.19%
2018/05/08	10	20.05	0	0.00	20.05	10	3,199	0.31%
2018/05/07	5.2	19.59	0	0.00	19.50	5.2	3,163	0.16%
2018/05/04	1	19.50	1	19.55	19.65	0	3,160	0.00%
2018/05/03	1	19.70	0	0.00	19.70	1	3,155	0.03%
2018/05/02	2	19.95	0	0.00	19.95	2	3,157	0.06%
2018/04/27	0	0.00	3	19.80	19.70	-3	3,192	-0.09%
2018/04/26	2	20.05	12	20.10	19.75	-10	3,219	-0.31%
2018/04/25	1	19.50	3	19.65	19.70	-2	3,227	-0.06%
2018/04/24	6	19.78	0	0.00	19.65	6	3,256	0.18%
2018/04/20	1	20.45	0	0.00	20.35	1	3,198	0.03%
2018/04/19	2	20.40	0	0.00	20.35	2	3,236	0.06%
2018/04/18	8	20.44	0	0.00	20.35	8	3,247	0.25%
2018/04/17	19	20.87	9	20.65	20.60	10	3,232	0.31%
2018/04/16	18	20.74	24	20.86	20.90	-6	3,182	-0.19%
2018/04/13	35	20.24	39	20.49	20.30	-4	3,159	-0.13%
2018/04/12	0	0.00	5	20.00	20.00	-5	3,199	-0.16%
2018/04/11	42	20.02	48	19.86	19.90	-6	3,191	-0.19%
2018/04/10	12	19.67	11	19.57	19.60	1	3,081	0.03%
2018/04/09	5	19.27	0	0.00	19.35	5	3,048	0.16%
2018/04/02	0	0.00	1	19.00	19.05	-1	3,059	-0.03%
2018/03/31	11	19.00	2	19.05	18.90	9	3,118	0.29%
2018/03/30	1	19.00	2.1	18.99	18.95	-1.1	3,292	-0.03%
2018/03/28	2	18.83	0	0.00	18.85	2	3,342	0.06%
2018/03/27	10	18.95	0	0.00	18.95	10	3,356	0.30%
2018/03/26	12	18.90	12	18.90	18.90	0	3,391	0.00%
2018/03/23	1	18.70	0	0.00	19.00	1	3,408	0.03%
2018/03/22	0	0.00	9	19.07	19.00	-9	3,397	-0.26%
2018/03/21	2	18.98	0	0.00	19.00	2	3,418	0.06%
2018/03/20	2	18.70	1.1	18.96	19.15	0.9	3,430	0.03%
2018/03/19	32	19.01	33	19.21	19.00	-1	3,434	-0.03%
2018/03/15	0	0.00	3	18.30	18.20	-3	3,406	-0.09%
2018/03/14	2	18.10	0	0.00	18.30	2	3,504	0.06%
2018/03/13	1	18.00	0	0.00	18.00	1	3,665	0.03%
2018/03/12	2	17.90	0	0.00	17.95	2	4,023	0.05%
2018/03/09	0	0.00	1	17.85	17.85	-1	4,286	-0.02%
2018/03/08	6	18.10	0	0.00	18.15	6	4,387	0.14%
2018/03/06	13	18.18	20	18.23	18.10	-7	4,702	-0.15%
2018/03/05	1	18.30	0	0.00	18.05	1	4,793	0.02%
2018/03/01	1	18.35	0	0.00	18.55	1	4,842	0.02%
2018/02/27	2	18.45	0	0.00	18.45	2	4,943	0.04%
2018/02/26	2	18.45	0	0.00	18.45	2	4,976	0.04%
2018/02/23	3	18.55	2	18.60	18.55	1	5,103	0.02%
2018/02/22	0	0.00	2	18.48	18.40	-2	5,114	-0.04%
2018/02/21	0	0.00	14	18.17	18.30	-14	5,155	-0.27%
2018/02/09	6	17.31	9	17.27	17.40	-3	5,188	-0.06%
2018/02/08	8	17.72	5	17.60	17.70	3	5,197	0.06%
2018/02/07	25	17.24	0	0.00	16.95	25	5,199	0.48%
2018/02/06	14	17.15	21	16.56	16.75	-7	5,334	-0.13%
2018/02/05	2	18.15	1	18.15	18.20	1	5,527	0.02%
2018/02/02	1	18.45	0	0.00	18.45	1	5,525	0.02%
2018/01/31	3	18.15	2	18.20	18.40	1	5,637	0.02%
2018/01/29	3	18.58	0	0.00	18.55	3	6,006	0.05%
2018/01/26	4	18.45	0	0.00	18.60	4	6,000	0.07%
2018/01/24	4	18.55	0	0.00	18.80	4	5,985	0.07%
2018/01/22	3	18.53	0	0.00	18.70	3	6,006	0.05%
2018/01/19	2	18.80	12	18.80	18.70	-10	6,028	-0.17%
2018/01/17	4	19.05	45	19.04	19.00	-41	6,005	-0.68%
2018/01/16	2	19.00	31	19.05	19.10	-29	5,992	-0.48%
2018/01/15	42	19.17	1.5	19.10	19.05	40.5	6,003	0.68%
2018/01/12	7	19.51	33	19.69	19.45	-26	6,026	-0.43%
2018/01/11	0	0.00	33	19.50	19.35	-33	6,050	-0.55%
2018/01/10	60	19.56	8	19.60	19.65	52	6,029	0.86%
2018/01/09	15	19.49	5	19.64	19.70	10	6,048	0.17%
2018/01/08	11	19.45	12	19.63	19.45	-1	6,067	-0.02%
2018/01/05	2	19.25	6	19.05	19.30	-4	5,948	-0.07%
2018/01/04	2	18.95	5	18.75	18.80	-3	5,918	-0.05%
2018/01/03	1	18.95	0	0.00	18.80	1	5,924	0.02%
2018/01/02	0	0.00	6	18.80	18.90	-6	5,910	-0.10%