友訊 (2332)-國泰-台南券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/20	0.2	18.25	0	0.00	18.30	0.2	2,658	0.01%
2024/05/17	0.5	18.40	2	18.28	18.25	-1.5	2,885	-0.05%
2024/05/16	0	18.10	2	18.00	18.15	-2	2,919	-0.07%
2024/05/15	2.1	17.90	0	0.00	17.85	2.1	2,936	0.07%
2024/05/14	3.1	18.25	0	0.00	18.25	3.1	2,987	0.10%
2024/05/10	0	0.00	2	18.00	18.10	-2	2,996	-0.07%
2024/05/08	0.4	18.09	0	0.00	18.05	0.4	3,100	0.01%
2024/05/07	0	0.00	1	18.00	17.90	-1	3,101	-0.03%
2024/05/06	0	0.00	0.4	17.95	17.90	-0.4	3,099	-0.01%
2024/05/02	0.1	17.90	3	17.93	18.00	-2.9	3,102	-0.09%
2024/04/29	2.1	17.85	0.4	17.85	17.85	1.7	3,233	0.05%
2024/04/26	0	17.70	0.2	17.75	17.70	-0.2	3,231	-0.01%
2024/04/24	0	17.65	0	0.00	17.75	0	3,258	0.00%
2024/04/23	1	17.55	4	17.50	17.55	-3	3,286	-0.09%
2024/04/22	9	17.64	2.1	17.66	17.50	6.9	3,312	0.21%
2024/04/19	0.1	17.13	1	17.15	17.20	-0.9	3,292	-0.03%
2024/04/18	0	0.00	3	17.60	17.60	-3	3,263	-0.09%
2024/04/17	0.2	17.55	1	17.50	17.50	-0.8	3,279	-0.02%
2024/04/16	18.7	17.41	0.5	17.70	17.30	18.2	3,278	0.55%
2024/04/12	1.1	18.03	1	17.75	18.10	0.1	3,246	0.00%
2024/04/11	8.3	17.95	2.1	17.95	17.90	6.2	3,211	0.19%
2024/04/08	0.1	18.40	0.4	18.40	18.40	-0.3	3,193	-0.01%
2024/04/03	0	18.40	0	0.00	18.40	0	3,184	0.00%
2024/04/02	0	18.45	0	0.00	18.55	0	3,216	0.00%
2024/04/01	0.2	18.60	1	18.70	18.70	-0.8	3,228	-0.02%
2024/03/29	0.3	18.59	0	0.00	18.60	0.3	3,243	0.01%
2024/03/28	0	18.50	0	0.00	18.55	0	3,246	0.00%
2024/03/27	2	18.60	0	0.00	18.60	2	3,246	0.06%
2024/03/26	2	18.50	40	18.60	18.50	-38	3,265	-1.16%
2024/03/25	2	18.85	1	18.85	18.85	1	3,270	0.03%
2024/03/22	0.5	18.75	6	18.63	18.70	-5.5	3,321	-0.17%
2024/03/21	0	18.55	0	0.00	18.65	0	3,372	0.00%
2024/03/20	0.4	18.55	1	18.70	18.45	-0.6	3,389	-0.02%
2024/03/19	1	18.75	0	0.00	18.70	1	3,423	0.03%
2024/03/18	0	18.73	1	18.75	18.85	-1	3,496	-0.03%
2024/03/15	1	18.60	1	18.55	18.55	0	3,534	0.00%
2024/03/14	1	18.55	0	0.00	18.50	1	3,575	0.03%
2024/03/13	40	18.70	0	0.00	18.70	40	3,605	1.11%
2024/03/12	1.1	19.00	0	0.00	18.95	1.1	3,627	0.03%
2024/03/11	1	18.85	4.2	18.86	18.95	-3.2	3,704	-0.09%
2024/03/08	29.1	18.90	0	0.00	18.85	29.1	3,901	0.75%
2024/03/07	0.2	19.29	0	0.00	19.20	0.2	4,005	0.00%
2024/03/06	3.5	19.51	0	0.00	19.50	3.5	4,070	0.09%
2024/03/05	0.1	19.51	2	19.53	19.70	-1.9	4,347	-0.04%
2024/03/04	2	19.50	9	19.64	19.65	-7	4,287	-0.16%
2024/03/01	2.6	19.15	0	0.00	19.10	2.6	4,119	0.06%
2024/02/29	0.1	19.34	0	0.00	19.35	0.1	4,093	0.00%
2024/02/27	11	19.12	0	19.25	19.15	11	4,082	0.27%
2024/02/26	2.1	19.69	5	19.59	19.40	-2.9	4,054	-0.07%
2024/02/23	5.1	19.39	0	0.00	19.30	5.1	4,030	0.13%
2024/02/22	3.3	19.66	1	19.60	19.60	2.3	4,046	0.06%
2024/02/21	3.1	19.67	2	19.65	19.60	1.1	4,036	0.03%
2024/02/20	65	19.76	60	19.91	19.95	5	3,996	0.13%
2024/02/19	1.1	19.41	1	19.60	19.40	0.1	3,815	0.00%
2024/02/16	0	19.45	11	19.52	19.55	-11	3,839	-0.29%
2024/02/15	66	19.44	65	19.56	19.40	1	3,810	0.03%
2024/02/05	0	18.85	0.1	19.30	18.95	-0.1	3,731	0.00%
2024/02/02	0.1	19.50	0	0.00	19.35	0.1	3,719	0.00%
2024/02/01	4.1	19.78	0	0.00	19.70	4.1	3,723	0.11%
2024/01/30	0	19.45	0	0.00	19.35	0	3,672	0.00%
2024/01/29	1	19.50	0	0.00	19.50	1	3,717	0.03%
2024/01/26	5	19.42	0	0.00	19.35	5	3,744	0.13%
2024/01/25	1	19.50	0	0.00	19.45	1	3,756	0.03%
2024/01/24	3.1	19.64	3	19.62	19.50	0.1	3,761	0.00%
2024/01/23	13	19.56	0	0.00	19.65	13	3,783	0.34%
2024/01/22	0	19.00	33	18.90	19.00	-33	3,668	-0.90%
2024/01/19	0.1	18.60	2	18.60	18.70	-1.9	3,666	-0.05%
2024/01/18	2	18.55	0	0.00	18.50	2	3,690	0.05%
2024/01/17	0	18.60	0.3	18.55	18.60	-0.3	3,681	-0.01%
2024/01/16	1	18.80	0	0.00	18.80	1	3,684	0.03%
2024/01/15	1	19.10	0	0.00	19.20	1	3,671	0.03%
2024/01/12	0	19.10	1	19.15	19.10	-1	3,705	-0.03%
2024/01/11	0	19.05	0.3	19.00	19.10	-0.3	3,724	-0.01%
2024/01/10	0	19.10	0	0.00	19.05	0	3,792	0.00%
2024/01/09	2.1	19.11	0	0.00	19.20	2.1	3,837	0.06%
2024/01/08	1.1	19.40	0	0.00	19.35	1.1	3,868	0.03%
2024/01/05	0	19.40	10	19.50	19.40	-10	3,889	-0.26%
2024/01/04	0.1	19.61	5	19.86	19.50	-4.9	3,914	-0.12%
2024/01/03	0.1	19.80	0	0.00	19.90	0.1	3,934	0.00%
2024/01/02	5	20.20	6	20.20	20.05	-1	3,931	-0.02%
2023/12/29	2	20.00	0.1	19.95	19.95	1.9	3,884	0.05%
2023/12/28	4.2	20.05	12	19.99	20.10	-7.8	3,908	-0.20%
2023/12/27	5	19.70	1	19.75	19.80	4	3,899	0.10%
2023/12/26	1	19.60	0	0.00	19.60	1	3,925	0.03%
2023/12/25	0.1	19.44	0	0.00	19.30	0.1	3,937	0.00%
2023/12/22	4	19.79	6	19.55	19.45	-2	3,963	-0.05%
2023/12/21	1	19.60	0	0.00	19.55	1	4,001	0.03%
2023/12/20	0	19.65	5	19.65	19.65	-5	4,019	-0.12%
2023/12/19	10.1	19.35	0	0.00	19.35	10.1	4,034	0.25%
2023/12/18	67	20.20	1	19.80	19.80	66	4,110	1.61%
2023/12/15	0	19.80	3	19.87	19.80	-3	4,472	-0.07%
2023/12/14	9.1	19.80	8	19.78	19.80	1.1	4,614	0.02%
2023/12/13	1	20.10	3	20.00	19.80	-2	4,622	-0.04%
2023/12/12	5.3	19.99	1	19.70	19.75	4.3	4,650	0.09%
2023/12/11	3.6	19.88	11	19.91	19.80	-7.4	4,740	-0.16%
2023/12/08	6.1	20.00	1	20.00	20.00	5.1	4,773	0.11%
2023/12/07	1.1	20.01	156	19.96	20.00	-154.9	4,822	-3.21%	大賣/鉅額交易
2023/12/06	4	20.41	103	20.24	20.20	-99	4,889	-2.02%	大賣/
2023/12/05	5.8	20.38	3	20.28	20.25	2.8	4,902	0.06%
2023/12/04	107.7	20.51	4.1	20.40	20.45	103.6	4,908	2.11%	大買/鉅額交易
2023/12/01	4.2	20.19	0	0.00	20.15	4.2	4,873	0.09%
2023/11/30	175.2	20.34	2	20.25	20.40	173.2	4,859	3.56%	大買/鉅額交易
2023/11/29	10	19.25	0	0.00	19.25	10	4,757	0.21%
2023/11/28	0	19.10	3	19.10	19.20	-3	4,929	-0.06%
2023/11/27	0.1	19.34	1	19.30	19.00	-0.9	5,049	-0.02%
2023/11/24	0	19.20	1	19.20	19.30	-1	5,202	-0.02%
2023/11/22	0	19.20	0	0.00	19.30	0	5,940	0.00%
2023/11/21	5	19.30	0	19.35	19.30	5	6,510	0.08%
2023/11/20	1	19.10	1	19.10	19.05	0	7,012	0.00%
2023/11/17	0	18.85	4	18.95	18.95	-4	7,665	-0.05%
2023/11/16	1	18.70	11	18.83	18.85	-10	8,482	-0.12%
2023/11/15	16	18.59	1	18.60	18.55	15	9,314	0.16%
2023/11/14	0	18.60	0	0.00	18.70	0	9,980	0.00%
2023/11/13	0	18.30	0	0.00	18.45	0	10,557	0.00%
2023/11/10	0	18.45	0	0.00	18.40	0	11,187	0.00%
2023/11/09	6	18.48	0	0.00	18.40	6	11,493	0.05%
2023/11/08	1	18.70	0	0.00	18.70	1	11,493	0.01%
2023/11/07	27	18.79	0	0.00	18.65	27	11,485	0.24%
2023/11/06	1	19.00	5	18.95	19.00	-4	11,481	-0.03%
2023/11/03	0.1	18.65	5	18.75	18.65	-4.9	11,438	-0.04%
2023/11/02	0	18.60	1	18.80	18.55	-1	11,430	-0.01%
2023/11/01	0.2	18.50	0	0.00	18.35	0.2	11,461	0.00%
2023/10/31	5	18.55	7	18.76	18.30	-2	11,466	-0.02%
2023/10/30	0	18.45	1	18.55	18.55	-1	11,500	-0.01%
2023/10/27	1	18.45	0	0.00	18.45	1	11,523	0.01%
2023/10/26	1	18.55	0	18.35	18.35	1	11,568	0.01%
2023/10/25	0	18.85	0	0.00	18.85	0	11,596	0.00%
2023/10/24	0	18.71	0	0.00	18.85	0	11,611	0.00%
2023/10/23	20	18.60	37	18.61	18.50	-17	11,634	-0.15%
2023/10/20	0	18.55	0	0.00	18.55	0	11,654	0.00%
2023/10/19	17	18.55	0	0.00	18.70	17	11,696	0.15%
2023/10/18	3.3	18.52	1	18.50	18.55	2.3	11,729	0.02%
2023/10/17	1	19.50	5	19.50	18.95	-4	11,785	-0.03%
2023/10/16	11	19.35	0	0.00	19.25	11	11,914	0.09%
2023/10/13	5	19.84	10	19.70	19.65	-5	12,001	-0.04%
2023/10/12	10	19.85	2.3	19.98	20.00	7.7	12,084	0.06%
2023/10/11	5	19.86	3.1	19.80	19.70	1.9	12,103	0.02%
2023/10/06	0.1	20.38	3	20.40	20.15	-2.9	12,113	-0.02%
2023/10/05	0.1	20.35	4.1	20.44	20.35	-4	12,157	-0.03%
2023/10/04	1	20.00	0	0.00	20.25	1	12,249	0.01%
2023/10/03	0.1	20.52	0	0.00	20.25	0.1	12,311	0.00%
2023/10/02	2	20.50	6	20.49	20.65	-4	12,400	-0.03%
2023/09/28	4	20.11	26	20.12	20.10	-22	12,461	-0.18%
2023/09/27	3	19.90	3.5	19.97	20.05	-0.5	12,566	0.00%
2023/09/26	0	20.10	1	20.25	20.10	-1	12,762	-0.01%
2023/09/25	1	20.30	0	0.00	20.35	1	13,199	0.01%
2023/09/22	3	19.98	2	19.95	19.90	1	13,386	0.01%
2023/09/21	13.3	19.99	1.1	20.18	19.90	12.2	13,530	0.09%
2023/09/20	18.1	20.58	1	20.35	20.35	17.1	13,698	0.12%
2023/09/19	7.1	21.15	1	20.95	21.10	6.1	13,631	0.04%
2023/09/18	10	20.92	5.1	21.10	20.85	4.9	13,624	0.04%
2023/09/15	35.3	21.04	1.2	20.96	21.00	34.1	13,665	0.25%
2023/09/14	2.1	21.22	1	21.40	21.20	1.1	13,596	0.01%
2023/09/13	16	21.24	7.2	21.29	21.10	8.8	13,585	0.06%
2023/09/12	27.1	21.59	11.2	21.58	21.45	16	13,828	0.12%
2023/09/11	12.1	21.79	5.2	22.10	21.70	6.9	14,095	0.05%
2023/09/08	51.1	22.90	25	22.84	22.60	26.1	14,002	0.19%
2023/09/07	7.1	23.42	11.5	23.44	23.05	-4.4	13,929	-0.03%
2023/09/06	11.1	24.02	42	24.14	23.85	-30.9	13,788	-0.22%
2023/09/05	44.1	24.18	4.4	24.21	24.05	39.7	13,681	0.29%
2023/09/04	57.1	24.15	28	24.31	24.00	29.1	13,625	0.21%
2023/09/01	33.1	24.66	15	24.97	24.70	18.1	13,482	0.13%
2023/08/31	107	25.13	6.1	25.18	25.05	101	13,413	0.75%	大買/
2023/08/30	86.1	25.23	25	25.38	25.10	61.1	13,465	0.45%
2023/08/29	63.1	25.22	48	25.15	25.05	15.1	13,510	0.11%
2023/08/28	60	25.99	83.6	26.17	25.55	-23.6	13,347	-0.18%
2023/08/25	41.7	26.23	57.2	26.16	25.85	-15.6	12,969	-0.12%
2023/08/24	70.1	25.69	64.5	25.49	25.65	5.7	12,541	0.05%
2023/08/23	107.2	25.67	72.9	25.67	25.40	34.3	12,051	0.28%	大買/
2023/08/22	70.4	25.47	98.1	25.22	25.25	-27.7	11,505	-0.24%
2023/08/21	69.1	25.06	48.2	25.13	25.40	20.8	10,725	0.19%
2023/08/18	96.2	24.03	73.1	23.58	23.50	23.1	9,920	0.23%
2023/08/17	42	22.03	60.8	22.58	22.95	-18.8	9,282	-0.20%
2023/08/16	112	21.65	80.1	21.61	21.40	31.9	8,851	0.36%	大買/
2023/08/15	14.1	21.06	2	20.98	21.15	12.1	8,551	0.14%
2023/08/14	0	19.30	2	19.30	19.25	-2	8,335	-0.02%
2023/08/11	2	19.50	0	0.00	19.45	2	8,357	0.02%
2023/08/10	0	19.63	2	19.60	19.50	-2	8,455	-0.02%
2023/08/09	0	19.90	0	0.00	19.90	0	8,519	0.00%
2023/08/08	1	19.95	0	0.00	19.95	1	8,578	0.01%
2023/08/07	1	20.60	1	20.40	20.30	0	8,593	0.00%
2023/08/04	1	20.00	4	19.90	19.95	-3	8,556	-0.03%
2023/08/02	2	19.87	2	20.00	19.70	0	8,548	0.00%
2023/08/01	2	20.12	0	0.00	20.10	2	8,481	0.02%
2023/07/31	0	20.10	0	0.00	20.15	0	8,456	0.00%
2023/07/28	2	19.90	4	20.00	20.00	-2	8,417	-0.02%
2023/07/26	2	20.37	1	20.25	20.00	1	8,338	0.01%
2023/07/25	0	20.45	0	0.00	20.60	0	8,283	0.00%
2023/07/24	0.1	20.46	5	20.51	20.25	-4.9	8,262	-0.06%
2023/07/21	2	20.82	3	20.77	20.85	-1	8,196	-0.01%
2023/07/20	3.1	20.65	7.1	20.83	20.65	-4	8,173	-0.05%
2023/07/19	13	22.46	33	21.54	21.50	-20	8,036	-0.25%
2023/07/18	5	22.22	7	21.94	21.90	-2	7,922	-0.02%
2023/07/17	22	22.18	11	22.37	22.45	11	7,832	0.14%
2023/07/14	3	21.67	7	21.74	21.80	-4	7,763	-0.05%
2023/07/13	7.1	21.84	16.8	21.88	21.45	-9.7	7,781	-0.12%
2023/07/12	7	21.71	0	21.60	21.45	7	7,805	0.09%
2023/07/11	62.1	22.09	60	21.98	21.95	2.1	7,776	0.03%
2023/07/10	4	22.19	13.1	22.55	22.50	-9.1	7,679	-0.12%
2023/07/07	21	22.06	14	22.20	22.15	7	7,624	0.09%
2023/07/06	4	22.40	6.1	22.43	22.45	-2.1	7,518	-0.03%
2023/07/05	12.1	22.47	8.5	22.39	22.25	3.6	7,433	0.05%
2023/07/04	22.5	22.77	35	22.51	22.55	-12.5	7,337	-0.17%
2023/07/03	98.3	22.63	46	22.75	23.15	52.2	7,169	0.73%
2023/06/30	15.3	21.74	71	21.67	21.85	-55.8	6,712	-0.83%
2023/06/29	52	21.13	53.1	21.29	21.45	-1.1	6,520	-0.02%
2023/06/28	86	21.51	84	21.42	21.15	2	6,379	0.03%
2023/06/27	62	21.57	5	21.21	20.70	57	6,202	0.92%
2023/06/26	17	21.16	19	21.45	21.05	-2	6,024	-0.03%
2023/06/21	0	0.00	12	20.67	21.05	-12	6,067	-0.20%
2023/06/20	2	20.05	25	20.30	20.25	-23	6,010	-0.38%
2023/06/19	1	19.90	32	20.01	19.95	-31	6,005	-0.52%
2023/06/16	21	20.94	3	20.93	20.60	18	5,875	0.31%
2023/06/15	27	21.41	4	21.74	21.85	23	5,554	0.41%
2023/06/14	2	20.50	6	20.53	20.45	-4	5,187	-0.08%
2023/06/13	0.1	20.65	4	20.53	20.50	-3.9	5,194	-0.08%
2023/06/12	2	20.45	28	20.46	20.45	-26	5,178	-0.50%
2023/06/09	4	20.58	1	20.70	20.80	3	5,123	0.06%
2023/06/08	4.1	20.80	9	20.83	20.65	-4.9	5,146	-0.10%
2023/06/07	3.1	20.78	5.2	20.66	20.70	-2.1	5,100	-0.04%
2023/06/06	15.1	20.79	11	20.80	20.80	4.1	5,069	0.08%
2023/06/05	14.2	21.73	18.4	21.37	21.45	-4.2	4,996	-0.08%
2023/06/02	6.2	21.34	4.2	21.49	21.65	2.1	4,862	0.04%
2023/06/01	2.2	20.80	15	21.07	20.95	-12.8	4,763	-0.27%
2023/05/31	18	20.93	8.2	20.92	20.90	9.8	4,730	0.21%
2023/05/30	18	20.49	60.6	20.37	20.60	-42.6	4,667	-0.91%
2023/05/29	25	20.04	6.1	20.03	19.95	18.9	4,623	0.41%
2023/05/26	26	19.69	20	19.62	19.50	6	4,719	0.13%
2023/05/25	8	20.04	9	20.15	20.20	-1	4,685	-0.02%
2023/05/24	27	20.30	10	20.30	20.25	17	4,643	0.37%
2023/05/23	36	20.21	3	20.15	20.10	33	4,580	0.72%
2023/05/22	20	20.09	10	20.17	20.35	10	4,516	0.22%
2023/05/19	45	19.97	21.1	19.94	20.05	24	4,386	0.55%
2023/05/18	1	19.25	3	19.25	19.20	-2	4,153	-0.05%
2023/05/17	0	0.00	5	18.90	18.90	-5	4,090	-0.12%
2023/05/16	0	0.00	1.1	19.25	19.05	-1.1	4,108	-0.03%
2023/05/15	1.3	18.76	21.5	19.12	19.25	-20.2	4,194	-0.48%
2023/05/12	1	17.50	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.50	0	0.00	17.50	1	4,037	0.02%
2023/05/10	0	0.00	0	17.80	17.85	0	4,010	0.00%
2023/05/08	0	17.75	2.2	17.82	18.05	-2.2	3,984	-0.06%
2023/05/05	1.1	18.14	0	18.00	18.00	1.1	3,978	0.03%
2023/05/04	0.1	17.65	0	0.00	18.00	0.1	3,986	0.00%
2023/05/03	1	17.70	0	0.00	17.70	1	3,983	0.03%
2023/04/28	0	0.00	1	17.65	17.65	-1	3,997	-0.03%
2023/04/27	1	17.40	0	0.00	17.55	1	4,001	0.02%
2023/04/26	0	0.00	1	17.20	17.40	-1	4,001	-0.02%
2023/04/25	0.5	17.30	14	17.52	17.40	-13.5	3,995	-0.34%
2023/04/24	4	17.75	0	0.00	17.85	4	3,961	0.10%
2023/04/21	4	17.95	37	18.15	17.75	-33	3,969	-0.83%
2023/04/20	9	18.87	2	18.60	18.55	7	3,906	0.18%
2023/04/19	1.1	18.95	0	0.00	18.95	1.1	3,867	0.03%
2023/04/18	3	19.03	5	18.83	19.00	-2	3,884	-0.05%
2023/04/17	5	19.29	1.1	19.10	19.30	3.9	3,808	0.10%
2023/04/14	0	0.00	1	18.85	18.85	-1	3,731	-0.03%
2023/04/13	3	18.70	1.2	18.66	18.60	1.9	3,694	0.05%
2023/04/12	2	18.80	0.3	18.95	18.95	1.7	3,676	0.05%
2023/04/11	0	0.00	1.3	18.75	18.80	-1.3	3,635	-0.04%
2023/04/10	6	18.47	0	0.00	18.65	6	3,644	0.16%
2023/04/07	9	18.77	2	18.80	18.75	7	3,704	0.19%
2023/04/06	3	18.72	9	18.59	18.85	-6	3,926	-0.15%
2023/03/31	5	18.23	10	18.20	18.20	-5	3,907	-0.13%
2023/03/30	0	0.00	2	18.38	18.35	-2	3,963	-0.05%
2023/03/29	14.1	18.71	1	18.35	18.30	13.1	4,340	0.30%
2023/03/28	31	18.84	4	18.85	18.60	27	4,519	0.60%
2023/03/27	52	18.66	59	18.83	18.85	-7	4,384	-0.16%
2023/03/24	13	18.14	51	18.10	18.15	-38	4,212	-0.90%
2023/03/23	5	17.55	20	17.45	17.35	-15	3,994	-0.38%
2023/03/22	10	17.05	1	16.90	17.05	9	3,937	0.23%
2023/03/21	3	16.75	0	0.00	16.65	3	3,908	0.08%
2023/03/20	0	16.48	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	0.00	1	16.40	16.45	-1	3,900	-0.03%
2023/03/16	4	16.14	0.1	16.00	16.05	3.9	3,887	0.10%
2023/03/15	6	16.86	0.2	16.90	16.65	5.8	3,842	0.15%
2023/03/14	0	0.00	25	16.55	16.75	-25	3,824	-0.65%
2023/03/13	1	16.40	0	0.00	16.75	1	3,811	0.03%
2023/03/10	18	16.99	0	0.00	16.95	18	3,757	0.48%
2023/03/09	21	17.36	31	17.29	17.35	-10	3,739	-0.27%
2023/03/08	2	17.50	10	17.70	17.65	-8	3,715	-0.21%
2023/03/07	7	17.57	0	0.00	17.50	7	3,682	0.19%
2023/03/06	18	17.81	2	17.98	17.55	16	3,634	0.44%
2023/03/03	0.1	17.40	3	17.60	17.55	-2.9	3,525	-0.08%
2023/03/02	10	17.43	16	17.49	17.50	-6	3,447	-0.17%
2023/03/01	8	17.31	2	17.28	17.20	6	3,345	0.18%
2023/02/24	11	17.29	59	17.19	17.20	-48	3,224	-1.49%
2023/02/23	29	16.94	3	16.83	16.80	26	3,048	0.85%
2023/02/22	7	16.57	2	16.68	16.75	5	2,946	0.17%
2023/02/21	3	16.72	3	16.80	16.85	0	2,910	0.00%
2023/02/20	0	16.70	0	0.00	16.75	0	2,906	0.00%
2023/02/17	2	16.63	6	16.67	16.65	-4	2,861	-0.14%
2023/02/16	23	16.95	2	16.75	16.60	21	2,839	0.74%
2023/02/15	13	16.19	3	16.05	16.20	10	2,741	0.36%
2023/02/14	16	16.30	6	16.21	16.35	10	2,703	0.37%
2023/02/13	15	16.18	6	16.31	16.25	9	2,643	0.34%
2023/02/10	8	15.41	0	0.00	15.30	8	2,454	0.33%
2023/02/09	4	15.55	3	15.60	15.55	1	2,453	0.04%
2023/02/08	10	15.60	1	15.65	15.55	9	2,458	0.37%
2023/02/03	0	0.00	1	15.60	15.60	-1	2,442	-0.04%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/01/31	5	15.45	0	0.00	15.35	5	2,401	0.21%
2023/01/30	3	15.27	0	0.00	15.25	3	2,387	0.13%
2023/01/17	0.1	15.13	0	0.00	15.05	0.1	2,372	0.00%
2023/01/16	2	15.05	0	0.00	15.00	2	2,361	0.08%
2023/01/13	2	15.10	2	15.10	15.05	0	2,350	0.00%
2023/01/12	1	15.35	60	15.35	15.30	-59	2,395	-2.46%
2023/01/11	2	15.35	0	0.00	15.35	2	2,395	0.08%
2023/01/10	8	15.47	0	0.00	15.55	8	2,393	0.33%
2023/01/09	5	15.53	0	0.00	15.55	5	2,397	0.21%
2023/01/06	12	15.54	0	0.00	15.60	12	2,400	0.50%
2023/01/05	1	15.20	3	15.10	15.05	-2	2,406	-0.08%
2023/01/04	1	15.05	1	15.10	15.10	0	2,431	0.00%
2022/12/30	2	14.88	2	14.90	14.85	0	2,440	0.00%
2022/12/28	0	15.15	3	15.18	14.85	-3	2,505	-0.12%
2022/12/27	3	15.50	2	15.45	15.35	1	2,469	0.04%
2022/12/26	16	15.94	18	15.97	15.80	-2	2,385	-0.08%
2022/12/23	0	0.00	12	15.65	15.60	-12	2,128	-0.56%
2022/12/22	6	15.77	1	15.65	15.60	5	2,091	0.24%
2022/12/21	85	16.33	82	16.36	15.80	3	2,031	0.15%
2022/12/20	63	16.15	4	16.15	16.15	59	1,621	3.64%
2022/12/19	0	14.60	3	14.72	14.70	-3	1,413	-0.21%
2022/12/16	2	14.78	0	0.00	14.95	2	1,438	0.14%
2022/12/15	0	0.00	2	15.05	15.05	-2	1,430	-0.14%
2022/12/14	2	15.10	2	15.13	15.05	0	1,455	0.00%
2022/12/13	10	15.12	3.1	15.05	15.05	6.9	1,460	0.47%
2022/12/12	2	14.88	13	14.78	14.95	-11	1,485	-0.74%
2022/12/09	10.1	14.65	0	0.00	14.60	10.1	1,491	0.68%
2022/12/08	1.1	14.64	0	0.00	14.65	1.1	1,521	0.07%
2022/12/07	0.1	14.70	0	0.00	14.65	0.1	1,544	0.01%
2022/12/06	3.1	14.93	1	15.05	14.80	2.1	1,619	0.13%
2022/12/05	0.2	15.13	2	15.20	15.05	-1.8	1,705	-0.11%
2022/12/02	2	15.20	1	15.25	15.25	1	1,761	0.06%
2022/12/01	1	15.15	8	15.13	15.15	-7	1,801	-0.39%
2022/11/29	0.7	14.45	0	0.00	14.85	0.7	1,891	0.04%
2022/11/28	0	0.00	2	14.43	14.45	-2	1,964	-0.10%
2022/11/25	2.2	14.64	0	0.00	14.55	2.2	1,991	0.11%
2022/11/24	2	14.60	0	0.00	14.60	2	1,997	0.10%
2022/11/23	0	14.50	0	14.61	14.55	0	1,999	0.00%
2022/11/22	0.1	14.25	0	0.00	14.55	0.1	2,030	0.00%
2022/11/21	0.3	14.45	1	14.40	14.30	-0.7	2,145	-0.03%
2022/11/18	1	14.75	1	14.70	14.50	0	2,168	0.00%
2022/11/16	1.2	14.54	0	0.00	14.50	1.2	2,186	0.05%
2022/11/15	1	14.90	0	0.00	14.85	1	2,221	0.05%
2022/11/11	2	14.95	0	0.00	14.90	2	2,278	0.09%
2022/11/10	0	0.00	3	15.05	15.00	-3	2,367	-0.13%
2022/11/09	0	15.10	0	0.00	15.05	0	3,088	0.00%
2022/11/03	0	14.95	0	0.00	15.00	0	3,132	0.00%
2022/11/01	0.1	14.65	0	0.00	14.70	0.1	3,283	0.00%
2022/10/24	0	0.00	1	14.65	14.60	-1	3,837	-0.03%
2022/10/21	3	14.45	0	0.00	14.50	3	3,915	0.08%
2022/10/20	0	14.48	1.1	14.45	14.80	-1.1	3,999	-0.03%
2022/10/19	0	0.00	3	15.05	15.00	-3	3,951	-0.08%
2022/10/17	6	14.52	0	0.00	14.85	6	3,952	0.15%
2022/10/13	0.2	14.65	0	0.00	14.20	0.2	3,960	0.01%
2022/10/12	4	14.99	0	0.00	15.25	4	3,901	0.10%
2022/10/11	2	15.35	2	14.70	14.70	0	3,917	0.00%
2022/10/07	0	0.00	3	15.45	15.45	-3	3,905	-0.08%
2022/10/06	4	15.61	3	15.20	15.15	1	3,901	0.03%
2022/10/05	1	15.30	0	0.00	15.30	1	3,852	0.03%
2022/10/04	1	15.00	0	0.00	14.90	1	3,863	0.03%
2022/10/03	1	14.60	0	0.00	14.55	1	3,863	0.03%
2022/09/30	0	0.00	2	14.20	14.70	-2	3,877	-0.05%
2022/09/29	2.1	14.69	0	0.00	14.60	2.1	3,878	0.05%
2022/09/28	0.3	15.05	0.2	14.60	14.25	0.1	3,868	0.00%
2022/09/21	0.1	16.60	0	0.00	16.25	0.1	3,826	0.00%
2022/09/20	0.1	16.60	0	0.00	16.75	0.1	3,797	0.00%
2022/09/19	1	16.60	1	16.85	16.75	0	3,791	0.00%
2022/09/16	2.1	17.15	0	0.00	17.10	2.1	3,756	0.05%
2022/09/15	2	17.40	0	0.00	17.45	2	3,742	0.05%
2022/09/14	0	0.00	2	17.33	17.30	-2	3,716	-0.05%
2022/09/13	6	17.67	1	17.60	17.50	5	3,700	0.14%
2022/09/12	0	0.00	7.8	17.67	17.75	-7.8	3,649	-0.21%
2022/09/08	0	0.00	1	17.50	17.40	-1	3,622	-0.03%
2022/09/07	0	0.00	28.9	17.36	17.40	-28.9	3,561	-0.81%
2022/09/06	0	0.00	0.1	17.10	16.95	-0.1	3,516	0.00%
2022/09/05	4	17.49	3.2	17.63	17.10	0.8	3,477	0.02%
2022/09/02	10	17.35	15	17.34	17.30	-5	3,402	-0.15%
2022/09/01	0	0.00	12	16.87	17.00	-12	3,311	-0.36%
2022/08/31	0	0.00	5	16.70	16.75	-5	3,279	-0.15%
2022/08/30	0	16.55	0	0.00	16.65	0	3,260	0.00%
2022/08/29	5.1	16.40	0	0.00	16.40	5.1	3,276	0.16%
2022/08/26	22	17.34	3.3	17.38	17.10	18.7	3,414	0.55%
2022/08/25	5	17.10	6	17.10	17.10	-1	3,289	-0.03%
2022/08/24	0	0.00	2	16.70	16.70	-2	3,265	-0.06%
2022/08/23	2	16.88	9	16.68	16.70	-7	3,258	-0.21%
2022/08/22	4	17.00	4	17.05	16.85	0	3,235	0.00%
2022/08/19	2	16.43	1	16.50	16.50	1	3,179	0.03%
2022/08/18	2.1	16.35	2	16.38	16.40	0.1	3,157	0.00%
2022/08/17	5.2	16.75	6.3	16.72	16.60	-1.1	3,109	-0.04%
2022/08/16	11.2	17.35	9	17.28	17.20	2.2	3,011	0.07%
2022/08/15	3	16.83	0	0.00	16.75	3	2,293	0.13%
2022/08/12	1	16.90	0	0.00	16.85	1	2,290	0.04%
2022/08/11	7	16.94	0	0.00	16.85	7	2,287	0.31%
2022/08/10	0	0.00	1	17.10	17.10	-1	2,260	-0.04%
2022/08/09	15.9	17.02	2	16.98	17.05	13.9	2,240	0.62%
2022/08/08	6	17.35	3	17.47	17.40	3	2,189	0.14%
2022/08/05	7.3	17.20	25	17.30	17.30	-17.7	2,083	-0.85%
2022/08/03	4.2	16.90	6	17.06	16.60	-1.8	1,952	-0.09%
2022/08/02	21	17.55	12.1	17.68	17.25	8.9	1,876	0.47%
2022/08/01	5	17.29	9	17.45	17.40	-4	1,731	-0.23%
2022/07/29	4	17.16	7	17.29	17.20	-3	1,682	-0.18%
2022/07/28	8.1	17.15	8	16.54	16.55	0.1	1,594	0.01%
2022/07/27	4	16.80	8	16.68	16.90	-4	1,578	-0.25%
2022/07/26	0.1	16.25	0	0.00	16.30	0.1	1,488	0.01%
2022/07/22	3	16.37	0	0.00	16.35	3	1,485	0.20%
2022/07/21	0	0.00	2	16.25	16.30	-2	1,493	-0.13%
2022/07/20	0	0.00	1	16.35	16.10	-1	1,474	-0.07%
2022/07/19	2	16.30	4	16.30	16.15	-2	1,481	-0.13%
2022/07/18	9	16.10	1	16.10	16.25	8	1,491	0.54%
2022/07/15	0	15.65	0	15.50	15.65	0	1,477	0.00%
2022/07/12	2	15.70	2	15.20	15.20	0	1,527	0.00%
2022/07/08	1	15.20	1	15.20	15.25	0	1,484	0.00%
2022/07/06	0	0.00	1	14.75	14.60	-1	1,468	-0.07%
2022/07/05	0	0.00	2	14.85	14.60	-2	1,480	-0.14%
2022/07/04	0	14.40	0	0.00	14.60	0	1,491	0.00%
2022/07/01	0.2	14.20	0.3	14.20	14.40	-0.1	1,500	-0.01%
2022/06/30	0.3	14.75	0	0.00	14.50	0.3	1,446	0.02%
2022/06/29	0.1	14.90	0	0.00	14.95	0.1	1,444	0.01%
2022/06/28	0	15.10	0.2	15.00	15.00	-0.1	1,481	-0.01%
2022/06/27	0.4	15.04	0	0.00	15.10	0.4	1,527	0.03%
2022/06/24	0.2	14.75	0.1	15.15	14.75	0.1	1,529	0.01%
2022/06/23	0.1	14.60	0	0.00	14.65	0.1	1,534	0.00%
2022/06/21	0.2	14.80	0	0.00	14.85	0.2	1,547	0.01%
2022/06/20	0.3	14.47	0	0.00	14.35	0.3	1,578	0.02%
2022/06/17	3.6	14.95	7	14.95	14.85	-3.4	1,555	-0.22%
2022/06/15	0	15.25	0	0.00	15.25	0	1,521	0.00%
2022/06/09	7	15.75	0	0.00	15.85	7	1,525	0.46%
2022/06/07	0	0.00	51	15.85	15.70	-51	1,541	-3.31%
2022/06/06	50	15.80	0	0.00	16.05	50	1,533	3.26%
2022/06/02	0	0.00	0.2	15.70	15.60	-0.2	1,410	-0.01%
2022/06/01	1	15.60	0	0.00	15.60	1	1,445	0.07%
2022/05/31	0	0.00	7.1	15.60	15.55	-7.1	1,445	-0.49%
2022/05/27	0	15.50	0	0.00	15.40	0	1,451	0.00%
2022/05/25	0	0.00	20	15.40	15.40	-20	1,470	-1.36%
2022/05/24	1	15.60	16	15.58	15.30	-15	1,493	-1.00%
2022/05/20	1	15.20	5	15.20	15.20	-4	1,492	-0.27%
2022/05/19	1	15.05	0	0.00	15.15	1	1,489	0.07%
2022/05/17	5	15.05	0	0.00	15.15	5	1,493	0.33%
2022/05/16	2	15.00	0	0.00	15.05	2	1,493	0.13%
2022/05/13	0	0.00	3	15.15	15.15	-3	1,491	-0.20%
2022/05/11	0	15.35	0	0.00	15.50	0	1,481	0.00%
2022/05/10	0.2	15.26	0	0.00	15.50	0.2	1,486	0.01%
2022/05/09	2	15.43	4	15.55	15.40	-2	1,485	-0.13%
2022/05/06	2	16.00	0	0.00	16.00	2	1,459	0.14%
2022/05/04	2.1	16.11	0	0.00	16.10	2.1	1,460	0.14%
2022/04/29	0	17.05	0	0.00	16.95	0	1,415	0.00%
2022/04/26	1	16.75	0.1	16.70	16.65	1	1,427	0.07%
2022/04/25	5	16.66	0	0.00	16.55	5	1,433	0.35%
2022/04/22	1	17.55	6	17.60	17.60	-5	1,411	-0.35%
2022/04/21	2	17.55	1	17.45	17.25	1	1,411	0.07%
2022/04/20	1	17.60	10.9	17.44	17.60	-9.9	1,393	-0.71%
2022/04/19	0	16.85	0	0.00	17.10	0	1,346	0.00%
2022/04/18	2	16.85	3	16.70	16.65	-1	1,347	-0.07%
2022/04/15	0.1	16.50	0	0.00	16.55	0.1	1,460	0.01%
2022/04/07	1	16.50	1	16.30	16.35	0	1,647	0.00%
2022/04/01	5	16.60	0	0.00	16.70	5	1,848	0.27%
2022/03/31	5.1	16.95	0	0.00	16.85	5.1	1,869	0.27%
2022/03/30	6	17.16	2.2	17.35	17.45	3.8	1,871	0.20%
2022/03/29	0	0.00	3	17.25	17.10	-3	1,897	-0.16%
2022/03/28	1	17.10	5	17.22	17.30	-4	1,902	-0.21%
2022/03/25	0	0.00	7	17.35	17.30	-7	1,906	-0.37%
2022/03/24	0	17.17	0	0.00	17.25	0	1,900	0.00%
2022/03/23	3	17.25	5.1	17.20	17.15	-2	1,929	-0.11%
2022/03/22	0	16.88	0	0.00	16.80	0	1,938	0.00%
2022/03/21	1	16.90	0.1	16.70	16.85	1	1,946	0.05%
2022/03/17	1	16.50	1	16.40	16.50	0	1,946	0.00%
2022/03/16	0	16.00	0	0.00	16.05	0	2,020	0.00%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0.1	16.00	0	0.00	16.15	0.1	2,061	0.00%
2022/03/11	0	15.96	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0.1	15.74	0	0.00	16.00	0.1	2,084	0.01%
2022/03/09	1	15.35	0	15.30	15.35	1	2,077	0.05%
2022/03/08	0	15.40	1	15.60	15.35	-1	2,089	-0.05%
2022/03/07	1.1	16.36	0.9	15.95	15.95	0.2	2,050	0.01%
2022/03/04	0	16.65	0	0.00	16.65	0	2,041	0.00%
2022/03/02	0.1	16.73	0	0.00	16.65	0.1	2,130	0.00%
2022/02/25	1	16.40	1	16.45	16.40	0	2,211	0.00%
2022/02/24	0.3	16.55	0	0.00	16.45	0.3	2,329	0.01%
2022/02/18	0	0.00	0.1	16.95	17.15	-0.1	2,804	0.00%
2022/02/17	0	16.70	0	0.00	16.75	0	2,835	0.00%
2022/02/14	3	16.75	0	0.00	16.75	3	3,115	0.10%
2022/02/11	0	0.00	0	17.19	17.05	0	3,226	0.00%
2022/02/10	2	17.05	1	17.10	17.10	1	3,315	0.03%
2022/02/09	0	17.10	1.8	17.10	17.25	-1.8	3,432	-0.05%
2022/02/08	1	17.05	3.4	17.09	17.20	-2.4	3,549	-0.07%
2022/01/26	0	16.40	0	0.00	16.45	0	3,782	0.00%
2022/01/25	1.2	16.39	1	16.35	16.35	0.2	3,890	0.01%
2022/01/24	1.1	16.64	0	0.00	16.55	1.1	4,105	0.03%
2022/01/21	5	16.95	0	0.00	16.85	5	4,128	0.12%
2022/01/20	5	17.30	0	0.00	17.20	5	4,161	0.12%
2022/01/19	1.1	17.30	0	0.00	17.25	1.1	4,193	0.03%
2022/01/18	0	17.55	1	17.40	17.30	-1	4,241	-0.02%
2022/01/17	0	17.25	0	0.00	17.45	0	4,292	0.00%
2022/01/14	0.7	17.01	0	0.00	17.10	0.7	4,309	0.02%
2022/01/13	0	0.00	0.1	17.50	17.40	-0.1	4,331	0.00%
2022/01/12	0.1	17.39	0	0.00	17.40	0.1	4,461	0.00%
2022/01/11	0.1	17.58	0	0.00	17.40	0.1	4,541	0.00%
2022/01/10	0.1	17.60	0	0.00	17.55	0.1	4,560	0.00%
2022/01/07	1.2	17.61	1.9	17.73	17.65	-0.8	4,468	-0.02%
2022/01/06	1	18.05	0.6	18.10	18.05	0.4	4,432	0.01%
2022/01/05	0	18.45	0	0.00	18.30	0	4,439	0.00%
2022/01/03	1	18.70	0	0.00	18.70	1	4,470	0.02%
2021/12/30	0.3	18.86	0	0.00	19.00	0.3	4,460	0.01%
2021/12/29	0	0.00	1.8	18.77	18.75	-1.8	4,462	-0.04%
2021/12/28	5	18.86	9	18.76	18.65	-4	4,484	-0.09%
2021/12/27	1	18.55	0	0.00	18.70	1	4,343	0.02%
2021/12/24	9	18.73	0	18.65	18.60	9	4,372	0.21%
2021/12/23	2.1	19.02	4	18.84	19.00	-1.9	4,412	-0.04%
2021/12/22	0	18.50	0.5	18.35	18.35	-0.4	4,364	-0.01%
2021/12/20	0	18.20	0	0.00	18.35	0	4,354	0.00%
2021/12/17	1.3	18.40	1	18.70	18.35	0.3	4,350	0.01%
2021/12/15	1	18.40	0	0.00	18.35	1	4,269	0.02%
2021/12/14	1	18.50	4.6	18.70	18.30	-3.6	4,281	-0.08%
2021/12/13	0	18.90	0	0.00	18.90	0	4,277	0.00%
2021/12/10	2.1	18.95	3	18.55	19.05	-0.9	4,282	-0.02%
2021/12/09	0.2	18.85	0.1	18.80	18.65	0.1	4,212	0.00%
2021/12/08	3	18.50	0	0.00	18.70	3	4,197	0.07%
2021/12/07	1.4	18.26	0	0.00	18.25	1.4	4,194	0.03%
2021/12/03	0	0.00	10	18.20	18.20	-10	4,189	-0.24%
2021/12/02	0	0.00	3.7	18.21	18.10	-3.7	4,205	-0.09%
2021/12/01	1	18.10	0	0.00	18.25	1	4,208	0.02%
2021/11/30	3	18.40	3	18.60	18.35	0	4,244	0.00%
2021/11/29	2.5	18.38	14	18.13	18.35	-11.5	4,246	-0.27%
2021/11/26	4.7	18.99	2.1	19.10	18.85	2.6	4,214	0.06%
2021/11/25	8.2	19.71	2	19.60	19.50	6.2	4,179	0.15%
2021/11/24	2.8	20.17	0	0.00	20.00	2.8	4,163	0.07%
2021/11/23	14.4	20.32	0.9	20.55	20.20	13.5	4,171	0.32%
2021/11/22	44	21.95	2.8	21.77	21.45	41.3	4,095	1.01%
2021/11/10	0	0.00	1	19.25	19.45	-1	3,891	-0.03%
2021/11/09	2	19.55	0	0.00	19.35	2	3,899	0.05%
2021/11/08	1	19.79	5	19.85	19.40	-4	3,946	-0.10%
2021/11/05	0	0.00	0	20.95	20.65	0	3,870	0.00%
2021/11/03	8	20.93	4	20.91	20.80	4	3,873	0.10%
2021/11/02	0	0.00	14	21.43	20.80	-14	3,869	-0.36%
2021/11/01	3	21.30	10.1	21.25	21.20	-7.1	3,777	-0.19%
2021/10/29	0	0.00	3	20.75	20.50	-3	3,691	-0.08%
2021/10/28	3	21.05	3.3	20.98	20.80	-0.3	3,633	-0.01%
2021/10/27	18	21.02	14.2	21.04	21.00	3.8	3,530	0.11%
2021/10/26	0	0.00	6.5	20.57	20.80	-6.5	3,468	-0.19%
2021/10/25	33	21.01	16.8	20.68	20.65	16.3	3,480	0.47%
2021/10/22	12	20.58	15.3	20.68	20.50	-3.3	3,424	-0.09%
2021/10/21	9	20.41	15	20.39	20.50	-6	3,439	-0.17%
2021/10/20	1	19.60	2	19.70	19.65	-1	3,366	-0.03%
2021/10/19	3	19.65	6	19.94	19.80	-3	3,913	-0.08%
2021/10/18	6	19.57	1	19.90	19.40	5	4,373	0.11%
2021/10/15	7	19.52	4	19.66	19.60	3	4,389	0.07%
2021/10/14	2	19.40	3	19.32	19.35	-1	4,367	-0.02%
2021/10/13	1	19.00	1	18.85	18.80	0	4,333	0.00%
2021/10/12	1	19.05	4.6	19.10	19.20	-3.6	4,351	-0.08%
2021/10/08	4	19.00	0	0.00	18.90	4	4,537	0.09%
2021/10/07	1	19.05	1	19.00	19.20	0	4,439	0.00%
2021/10/06	2	18.45	0	0.00	18.15	2	4,452	0.04%
2021/10/04	0	18.35	1	18.05	17.80	-1	4,485	-0.02%
2021/10/01	0	0.00	1	18.45	18.10	-1	4,517	-0.02%
2021/09/30	4	18.76	0	0.00	18.75	4	4,558	0.09%
2021/09/28	0	0.00	7.4	18.25	18.45	-7.4	5,006	-0.15%
2021/09/27	0	0.00	2	18.33	18.25	-2	5,008	-0.04%
2021/09/24	12	18.84	1.6	18.30	18.30	10.4	5,024	0.21%
2021/09/23	1	18.20	3	18.27	18.45	-2	4,985	-0.04%
2021/09/22	2	17.98	4.1	17.75	18.25	-2.1	4,984	-0.04%
2021/09/17	2	18.15	1	18.10	18.15	1	4,971	0.02%
2021/09/15	0	0.00	0	17.40	17.20	0	5,004	0.00%
2021/09/14	4	17.20	4	17.20	17.20	0	5,041	0.00%
2021/09/13	0	0.00	2	17.30	17.25	-2	5,083	-0.04%
2021/09/09	1	16.95	0	0.00	16.95	1	5,164	0.02%
2021/09/08	3	16.88	0	0.00	16.75	3	5,189	0.06%
2021/09/02	1	17.50	0	0.00	17.40	1	5,261	0.02%
2021/09/01	0	0.00	2	17.65	17.75	-2	5,267	-0.04%
2021/08/31	2	17.30	2	17.25	17.20	0	5,350	0.00%
2021/08/27	5	17.51	6	17.43	17.45	-1	5,384	-0.02%
2021/08/26	0	0.00	1	17.65	17.45	-1	5,389	-0.02%
2021/08/25	3.1	17.83	2	17.80	17.75	1.1	5,417	0.02%
2021/08/24	0	0.00	11	17.25	17.15	-11	5,428	-0.20%
2021/08/23	0	0.00	1	16.65	16.85	-1	5,493	-0.02%
2021/08/20	0	0.00	4	16.40	16.45	-4	5,515	-0.07%
2021/08/17	1	16.35	5	16.47	16.45	-4	5,516	-0.07%
2021/08/16	3	16.70	8	16.54	16.50	-5	5,489	-0.09%
2021/08/13	8	17.84	1	17.75	17.70	7	5,407	0.13%
2021/08/12	4	17.93	23	17.89	18.05	-19	5,421	-0.35%
2021/08/11	5.4	18.15	4	18.30	18.10	1.4	5,628	0.03%
2021/08/10	3	18.40	1	18.60	18.35	2	5,674	0.04%
2021/08/09	9	18.84	13	18.94	18.70	-4	5,716	-0.07%
2021/08/06	10	19.55	0.1	19.15	19.50	9.9	5,713	0.17%
2021/08/03	1	19.25	0	0.00	19.20	1	6,092	0.02%
2021/08/02	0	0.00	0	19.40	19.40	0	6,110	0.00%
2021/07/30	2	19.65	2	19.50	19.35	0	6,168	0.00%
2021/07/29	3	19.48	2	19.80	20.00	1	6,186	0.02%
2021/07/28	27	19.33	39	19.51	19.35	-12	6,150	-0.19%
2021/07/27	26	19.73	3	20.30	19.50	23	6,230	0.37%
2021/07/26	3.6	20.21	9	20.28	20.15	-5.4	6,289	-0.09%
2021/07/23	158	20.80	157	20.60	20.60	1	6,215	0.02%	大買/大賣/
2021/07/22	31	20.12	13	19.71	20.45	18	5,744	0.31%
2021/07/21	0	0.00	1	19.05	18.60	-1	5,427	-0.02%
2021/07/20	4	19.04	13	19.12	18.85	-9	5,491	-0.16%
2021/07/16	7	19.35	31	19.28	19.20	-24	6,024	-0.40%
2021/07/15	20	19.28	16	19.42	19.45	4	6,085	0.07%
2021/07/14	8	18.96	4	18.90	18.90	4	5,965	0.07%
2021/07/13	1	18.95	3	19.08	18.75	-2	6,038	-0.03%
2021/07/12	0	0.00	1.1	18.55	18.55	-1.1	6,027	-0.02%
2021/07/09	9	18.61	3	18.67	18.60	6	6,066	0.10%
2021/07/08	6	18.79	4	18.80	18.80	2	6,295	0.03%
2021/07/07	1	18.90	50	18.93	18.95	-49	6,468	-0.76%
2021/07/06	20	19.34	6	19.73	19.35	14	6,849	0.20%
2021/07/05	27.1	20.02	11	19.93	20.15	16.1	6,920	0.23%
2021/07/01	2	19.13	1	19.55	19.00	1	6,825	0.01%
2021/06/30	0	0.00	0	19.10	19.05	0	6,839	0.00%
2021/06/29	2	19.00	0	0.00	19.05	2	6,873	0.03%
2021/06/28	1	19.35	0	0.00	19.30	1	6,907	0.01%
2021/06/25	6	19.49	1	19.75	19.40	5	6,920	0.07%
2021/06/24	6	18.97	0	0.00	18.95	6	6,986	0.09%
2021/06/22	0	0.00	1	18.50	18.10	-1	7,074	-0.01%
2021/06/21	2	18.20	0	0.00	18.40	2	7,088	0.03%
2021/06/18	1	18.80	0	0.00	18.80	1	7,116	0.01%
2021/06/17	0	0.00	1	19.00	19.15	-1	7,205	-0.01%
2021/06/11	0.2	19.40	0.4	19.37	19.25	-0.2	7,475	0.00%
2021/06/08	1	19.50	3	20.05	19.45	-2	7,485	-0.03%
2021/06/04	1	19.50	2	19.60	19.50	-1	7,427	-0.01%
2021/06/03	1	19.75	4	19.85	19.75	-3	7,463	-0.04%
2021/06/02	3	19.97	15	19.95	19.80	-12	7,505	-0.16%
2021/06/01	7	20.15	6	20.14	20.20	1	7,488	0.01%
2021/05/31	7	19.96	1	19.90	20.05	6	7,504	0.08%
2021/05/28	1	19.50	0	19.45	19.35	1	7,466	0.01%
2021/05/27	0	0.00	3	19.18	19.05	-3	7,495	-0.04%
2021/05/26	0	0.00	0	19.20	19.20	0	7,544	0.00%
2021/05/25	0	0.00	1.1	19.40	19.20	-1.1	7,579	-0.01%
2021/05/20	0	0.00	1	18.40	18.35	-1	7,723	-0.01%
2021/05/19	9.1	19.37	13	19.01	18.85	-4	7,749	-0.05%
2021/05/18	2	18.40	1	18.15	18.40	1	7,543	0.01%
2021/05/17	0	0.00	10	17.10	17.05	-10	7,551	-0.13%
2021/05/14	14	18.29	4	18.20	18.20	10	7,535	0.13%
2021/05/13	9	18.69	14	18.25	18.60	-5	7,498	-0.07%
2021/05/12	10.1	18.00	3	19.03	17.85	7.1	7,476	0.09%
2021/05/11	5.1	20.00	0	0.00	19.30	5.1	7,309	0.07%
2021/05/10	9.1	21.08	16	20.70	20.70	-7	7,241	-0.10%
2021/05/07	2	20.90	0	21.10	21.25	2	7,273	0.03%
2021/05/06	0.1	20.10	25	19.90	20.00	-25	7,257	-0.34%
2021/05/05	0.1	20.30	0	0.00	20.30	0.1	7,216	0.00%
2021/05/04	1.4	20.62	5	20.87	20.40	-3.6	7,273	-0.05%
2021/05/03	14	22.21	1	21.50	21.25	13	7,374	0.18%
2021/04/29	7.2	22.97	1	23.15	22.85	6.2	7,364	0.08%
2021/04/28	2.2	23.29	2	23.25	23.20	0.2	7,494	0.00%
2021/04/27	11	23.48	0	0.00	23.60	11	7,501	0.15%
2021/04/26	1	22.75	0	0.00	22.70	1	7,364	0.01%
2021/04/23	51	22.80	5	22.85	22.80	46	7,366	0.63%
2021/04/22	55	23.94	3	23.95	23.15	52	7,341	0.71%
2021/04/21	8.3	23.52	0	0.00	23.35	8.3	6,992	0.12%
2021/04/20	16	23.63	0.2	23.65	23.70	15.8	6,993	0.23%
2021/04/19	2	23.78	1.4	23.85	23.65	0.6	7,106	0.01%
2021/04/16	56	23.90	0	0.00	23.85	56	7,109	0.79%
2021/04/15	0	24.20	0	0.00	24.15	0	7,356	0.00%
2021/04/14	38	23.95	4	24.73	23.70	34	7,381	0.46%
2021/04/13	29	25.85	8	25.53	24.95	21	7,423	0.28%
2021/04/12	15	26.08	19	25.89	26.10	-4	7,719	-0.05%
2021/04/09	5	25.15	9	25.22	25.25	-4	7,419	-0.05%
2021/04/08	1	25.30	10	24.95	25.05	-9	7,311	-0.12%
2021/04/07	0	24.30	1	24.40	24.30	-1	7,251	-0.01%
2021/04/06	1	24.30	0	0.00	24.25	1	7,414	0.01%
2021/04/01	0	24.30	0	0.00	24.10	0	7,472	0.00%
2021/03/31	7	24.51	6	24.40	24.40	1	7,565	0.01%
2021/03/30	6	24.33	0	0.00	24.45	6	8,201	0.07%
2021/03/29	2	24.40	26	24.29	24.10	-24	8,294	-0.29%
2021/03/26	0	24.75	1	24.35	24.35	-1	8,355	-0.01%
2021/03/25	4	24.99	2	24.98	24.70	2	8,476	0.02%
2021/03/24	1	24.75	3	24.98	24.65	-2	8,573	-0.02%
2021/03/23	3	24.78	2	24.78	24.65	1	8,756	0.01%
2021/03/22	2.5	24.71	1.2	24.92	24.90	1.3	8,859	0.01%
2021/03/19	4	24.25	0	0.00	24.20	4	8,967	0.04%
2021/03/18	153	24.96	0	0.00	24.40	153	9,205	1.66%	大買/鉅額交易
2021/03/17	2	24.40	1	24.50	24.30	1	9,666	0.01%
2021/03/16	0	24.00	0	0.00	24.05	0	10,214	0.00%
2021/03/15	1.1	24.05	0	0.00	24.10	1.1	10,930	0.01%
2021/03/12	4	24.23	4	24.20	24.30	0	11,261	0.00%
2021/03/11	4	24.10	0	0.00	24.15	4	11,671	0.03%
2021/03/10	3	23.52	0	0.00	23.50	3	12,307	0.02%
2021/03/09	1	22.85	1	23.20	23.05	0	12,599	0.00%
2021/03/08	1	23.35	0	0.00	23.30	1	12,988	0.01%
2021/03/05	1	23.60	1	23.50	23.60	0	13,490	0.00%
2021/03/04	4	24.30	0	0.00	23.80	4	13,934	0.03%
2021/03/03	1	24.15	2	24.00	24.55	-1	14,290	-0.01%
2021/03/02	6	24.62	0	0.00	24.30	6	14,512	0.04%
2021/02/26	1	24.60	2	24.48	24.45	-1	15,123	-0.01%
2021/02/25	1	24.90	0	0.00	24.90	1	16,307	0.01%
2021/02/24	14.2	25.25	0	0.00	24.95	14.2	16,690	0.09%
2021/02/23	3	25.35	40	25.40	25.40	-37	16,965	-0.22%
2021/02/22	4	25.48	5	25.61	25.45	-1	17,300	-0.01%
2021/02/19	56	25.04	0	0.00	25.20	56	17,315	0.32%
2021/02/18	4	24.81	0	24.80	25.00	4	17,352	0.02%
2021/02/05	0	0.00	0.1	24.15	23.85	-0.1	17,636	0.00%
2021/02/03	2	24.95	0	0.00	24.00	2	20,297	0.01%
2021/02/02	0	0.00	20	24.04	23.90	-20	20,268	-0.10%
2021/02/01	1	23.55	1	23.65	23.70	0	20,298	0.00%
2021/01/29	0	0.00	3	23.65	24.15	-3	20,338	-0.01%
2021/01/27	3	24.30	1	24.30	24.45	2	20,310	0.01%
2021/01/26	3	24.83	2	24.58	24.45	1	20,419	0.00%
2021/01/25	7	24.06	1	25.00	25.25	6	20,443	0.03%
2021/01/22	0	0.00	3	23.95	23.80	-3	20,225	-0.01%
2021/01/21	3	24.05	57	23.96	23.85	-54	20,153	-0.27%
2021/01/20	2	25.08	5	25.07	24.75	-3	19,974	-0.02%
2021/01/19	1	26.05	0.2	25.90	25.50	0.8	19,904	0.00%
2021/01/18	0	0.00	2	24.78	25.90	-2	19,888	-0.01%
2021/01/15	8	26.06	6	26.05	25.80	2	19,807	0.01%
2021/01/14	3	26.28	13	26.54	26.70	-10	19,694	-0.05%
2021/01/13	0	0.00	2	26.50	26.40	-2	19,635	-0.01%
2021/01/12	8	26.32	17	26.39	26.10	-9	19,627	-0.05%
2021/01/11	13	27.52	22	27.38	27.35	-9	19,445	-0.05%
2021/01/08	22	27.19	41.3	26.80	26.90	-19.3	19,396	-0.10%
2021/01/07	9	27.82	16	27.78	27.90	-7	19,146	-0.04%
2021/01/06	39.1	28.66	10.1	27.80	28.00	29	19,138	0.15%
2021/01/05	56.1	29.26	6	30.21	28.85	50.1	18,887	0.26%
2021/01/04	2	29.15	11	29.23	29.25	-9	18,481	-0.05%
2020/12/31	5.1	28.65	5	28.72	28.70	0.1	18,409	0.00%
2020/12/30	1.3	29.09	15.2	29.15	29.05	-13.9	18,389	-0.08%
2020/12/29	7.1	29.11	25	28.99	29.05	-17.9	18,366	-0.10%
2020/12/28	7	28.58	8	28.62	28.55	-1	18,193	-0.01%
2020/12/25	33	28.39	31	28.30	28.20	2	18,123	0.01%
2020/12/24	50.1	29.17	28	29.51	28.30	22.1	18,075	0.12%
2020/12/23	1	28.10	2	28.25	28.40	-1	17,531	-0.01%
2020/12/22	17.3	28.49	75	28.39	27.55	-57.8	17,525	-0.33%
2020/12/21	32	28.08	29	28.35	28.05	3	17,375	0.02%
2020/12/18	44	29.01	22	28.90	28.85	22	17,222	0.13%
2020/12/17	36	28.34	9	28.95	29.15	27	17,114	0.16%
2020/12/16	186	28.56	16	28.54	28.55	170	16,949	1.00%	大買/鉅額交易
2020/12/15	40	28.41	275	28.22	28.35	-235	16,987	-1.38%	大賣/鉅額交易
2020/12/14	179	28.28	22	28.53	28.15	157	16,817	0.93%	大買/鉅額交易
2020/12/11	108	28.79	101	28.56	28.35	7	16,622	0.04%	大買/大賣/
2020/12/10	108	29.74	77	29.32	29.50	31	15,975	0.19%	大買/
2020/12/09	93	28.90	83	28.92	28.95	10	15,487	0.06%
2020/12/08	42	28.35	64	28.16	28.85	-22	14,869	-0.15%
2020/12/07	110	27.59	20.2	27.72	28.00	89.8	14,591	0.62%	大買/
2020/12/04	42.2	26.83	79	26.98	27.25	-36.9	14,306	-0.26%
2020/12/03	33	25.24	36	25.54	25.40	-3	13,790	-0.02%
2020/12/02	58	24.99	23	25.08	25.25	35	13,659	0.26%
2020/12/01	161	24.21	17	24.84	24.45	144	13,459	1.07%	大買/鉅額交易
2020/11/30	16	23.59	26	23.65	24.05	-10	13,389	-0.07%
2020/11/27	19	23.18	8.4	23.45	23.05	10.6	13,684	0.08%
2020/11/26	68	22.78	10	22.92	22.75	58	13,364	0.43%
2020/11/25	56.2	22.71	22	22.66	22.80	34.2	13,205	0.26%
2020/11/24	19	22.27	60.4	22.45	22.80	-41.4	12,683	-0.33%
2020/11/23	111.1	20.96	33	21.50	21.05	78.1	11,589	0.67%	大買/
2020/11/20	37	20.97	13.4	21.02	21.40	23.6	11,229	0.21%
2020/11/19	14.1	20.75	6	20.68	20.55	8.1	11,119	0.07%
2020/11/18	8	20.25	5	20.42	20.20	3	11,100	0.03%
2020/11/17	35	20.14	5	20.30	20.05	30	11,224	0.27%
2020/11/16	39	20.15	16	20.16	20.30	23	11,432	0.20%
2020/11/13	45.1	20.14	0	0.00	20.15	45.1	11,555	0.39%
2020/11/12	49	20.87	136	20.25	20.10	-87	11,497	-0.76%	大賣/
2020/11/11	130	20.61	39	20.31	20.90	91	10,545	0.86%	大買/
2020/11/10	10	19.13	8	19.16	19.00	2	9,431	0.02%
2020/11/09	0	0.00	1	19.25	19.10	-1	9,448	-0.01%
2020/11/06	3	19.07	1	19.00	19.00	2	9,507	0.02%
2020/11/05	1	18.70	1	18.80	18.75	0	9,529	0.00%
2020/11/04	0	0.00	6	19.03	18.80	-6	9,792	-0.06%
2020/11/03	6	19.03	22	18.95	18.90	-16	9,779	-0.16%
2020/11/02	1	18.80	9	18.54	18.80	-8	9,764	-0.08%
2020/10/30	7	18.40	0	0.00	18.10	7	9,710	0.07%
2020/10/29	2	18.20	0	0.00	18.45	2	9,859	0.02%
2020/10/28	1	18.30	0	0.00	18.25	1	9,821	0.01%
2020/10/27	1	18.05	0	0.00	18.30	1	9,899	0.01%
2020/10/26	1	18.25	0	0.00	18.20	1	9,994	0.01%
2020/10/23	0	0.00	2	18.50	18.50	-2	10,095	-0.02%
2020/10/22	0	0.00	1	18.30	18.30	-1	10,304	-0.01%
2020/10/21	1	18.45	1	18.40	18.45	0	10,489	0.00%
2020/10/20	4	18.60	0	0.00	18.40	4	10,813	0.04%
2020/10/19	1	18.50	0	0.00	18.80	1	11,154	0.01%
2020/10/16	20	18.55	0	0.00	18.30	20	12,284	0.16%
2020/10/15	1	18.55	1	18.60	18.55	0	12,340	0.00%
2020/10/14	1	19.40	10	19.15	19.15	-9	12,525	-0.07%
2020/10/13	3	19.08	3	19.02	19.10	0	12,750	0.00%
2020/10/12	3	19.18	2	19.18	19.05	1	12,835	0.01%
2020/10/08	50	18.95	0	0.00	18.95	50	13,027	0.38%
2020/10/07	52	18.95	1	18.95	18.95	51	13,121	0.39%
2020/10/06	50	18.90	5	18.89	18.75	45	13,190	0.34%
2020/10/05	0	0.00	7	18.71	18.80	-7	13,421	-0.05%
2020/09/29	2	18.30	3	17.95	18.25	-1	13,912	-0.01%
2020/09/28	3	17.60	2	18.08	18.05	1	14,264	0.01%
2020/09/23	0	0.00	10	18.15	18.15	-10	15,546	-0.06%
2020/09/22	0	0.00	1	18.10	18.10	-1	16,114	-0.01%
2020/09/21	0	0.00	4	18.44	18.40	-4	17,453	-0.02%
2020/09/18	7	18.81	5	18.85	18.45	2	18,724	0.01%
2020/09/17	1	18.50	2	18.50	18.55	-1	19,978	-0.01%
2020/09/16	1	18.30	3	18.58	18.30	-2	20,093	-0.01%
2020/09/14	0	0.00	2	18.20	18.35	-2	20,427	-0.01%
2020/09/09	1	17.60	0	0.00	18.25	1	20,927	0.00%
2020/09/08	2	18.10	0	0.00	17.95	2	20,932	0.01%
2020/09/07	22	18.23	29	18.18	18.10	-7	20,986	-0.03%
2020/09/04	28	18.47	26	18.53	18.50	2	21,137	0.01%
2020/09/03	22	19.25	17	19.33	19.05	5	21,304	0.02%
2020/09/02	24	19.76	26	19.70	19.70	-2	21,339	-0.01%
2020/09/01	2	18.60	0	0.00	18.55	2	21,468	0.01%
2020/08/31	101	19.02	0	0.00	18.90	101	22,529	0.45%	大買/鉅額交易
2020/08/28	0	0.00	8	19.21	18.90	-8	22,792	-0.04%
2020/08/27	5	18.90	4	18.96	18.85	1	22,718	0.00%
2020/08/26	4	18.79	0	0.00	18.80	4	22,626	0.02%
2020/08/25	22	19.22	9	19.13	18.90	13	22,715	0.06%
2020/08/24	0	0.00	3	19.07	19.10	-3	22,502	-0.01%
2020/08/21	0	0.00	10	18.60	18.60	-10	22,231	-0.04%
2020/08/20	10	17.52	15	17.30	17.70	-5	21,981	-0.02%
2020/08/19	54	19.09	47	19.07	18.60	7	21,774	0.03%
2020/08/18	16	18.90	12	18.95	18.85	4	21,484	0.02%
2020/08/17	15	18.75	3	18.85	18.60	12	21,357	0.06%
2020/08/14	7	18.54	1	18.50	18.60	6	21,046	0.03%
2020/08/13	0	0.00	10	18.15	17.90	-10	20,727	-0.05%
2020/08/12	3	18.15	24	18.08	17.95	-21	20,700	-0.10%
2020/08/11	3	17.70	4	17.69	17.75	-1	20,652	0.00%
2020/08/10	11	18.49	1	18.15	18.20	10	20,700	0.05%
2020/08/07	0	0.00	1	18.00	17.95	-1	21,026	0.00%
2020/08/06	0	0.00	1	18.25	17.85	-1	21,102	0.00%
2020/08/05	1	18.20	2	18.05	18.00	-1	21,000	0.00%
2020/08/04	0	0.00	4	18.05	17.90	-4	20,933	-0.02%
2020/08/03	2	17.53	0	0.00	17.50	2	20,795	0.01%
2020/07/31	10	17.80	10	17.43	17.55	0	20,793	0.00%
2020/07/30	1	17.70	1	17.70	17.70	0	20,785	0.00%
2020/07/29	3	17.42	11	17.45	17.15	-8	20,785	-0.04%
2020/07/28	6	17.08	9	17.05	16.90	-3	20,938	-0.01%
2020/07/27	1	17.40	1	17.65	17.30	0	20,843	0.00%
2020/07/24	26	17.93	0	0.00	17.80	26	20,692	0.13%
2020/07/23	19	18.57	5	18.41	18.25	14	20,435	0.07%
2020/07/22	22	19.07	20	18.28	19.05	2	20,038	0.01%
2020/07/21	13	17.55	0	0.00	17.55	13	18,941	0.07%
2020/07/20	4	17.60	6	17.52	17.70	-2	18,845	-0.01%
2020/07/17	5	17.85	1	17.70	17.50	4	18,634	0.02%
2020/07/16	2	18.60	1	18.50	18.30	1	18,373	0.01%
2020/07/15	6	18.68	27	18.60	18.25	-21	18,286	-0.11%
2020/07/14	17	18.99	1	19.10	18.90	16	18,136	0.09%
2020/07/13	3	19.32	0	0.00	19.25	3	18,054	0.02%
2020/07/10	18	18.96	8	19.00	19.20	10	17,983	0.06%
2020/07/09	14	19.35	21	19.49	19.20	-7	17,778	-0.04%
2020/07/08	12	19.13	9	19.24	19.20	3	17,559	0.02%
2020/07/07	114	19.25	4.5	19.29	19.15	109.5	17,323	0.63%	大買/鉅額交易
2020/07/06	12	19.48	10	19.69	19.90	2	16,951	0.01%
2020/07/03	11	19.22	1	19.80	19.00	10	16,535	0.06%
2020/07/02	9	19.76	6	19.83	19.95	3	16,073	0.02%
2020/07/01	20	19.41	20	19.30	19.40	0	15,487	0.00%
2020/06/30	112	19.75	54	19.66	19.10	58	14,947	0.39%	大買/
2020/06/29	49	17.79	99.3	18.07	18.60	-50.3	13,696	-0.37%
2020/06/24	50	17.03	60	17.05	16.95	-10	12,431	-0.08%
2020/06/23	2	16.75	5	16.75	16.75	-3	11,004	-0.03%
2020/06/22	0	0.00	3	15.25	15.25	-3	10,870	-0.03%
2020/06/19	8	14.58	11	14.88	13.90	-3	10,806	-0.03%
2020/06/18	10	14.84	0	0.00	14.60	10	10,561	0.09%
2020/06/17	13	14.97	8	14.82	15.00	5	10,446	0.05%
2020/06/16	14	14.71	6	14.80	14.60	8	10,201	0.08%
2020/06/15	3	14.32	1	14.45	14.00	2	10,081	0.02%
2020/06/12	0	0.00	76	13.84	14.10	-76	9,988	-0.76%
2020/06/11	3	14.60	88	15.03	14.45	-85	9,849	-0.86%
2020/06/10	112	14.98	14	15.01	14.55	98	9,647	1.02%	大買/
2020/06/09	13	15.99	11	15.70	15.50	2	9,516	0.02%
2020/06/08	32	15.49	35	15.94	16.15	-3	9,108	-0.03%
2020/06/05	106	15.12	105	14.72	15.05	1	8,245	0.01%	大買/大賣/
2020/06/04	10	13.54	30	13.68	14.15	-20	7,140	-0.28%
2020/06/03	0	0.00	4	12.90	12.90	-4	6,831	-0.06%
2020/06/02	33	12.89	0	0.00	12.75	33	6,776	0.49%
2020/06/01	110	12.54	0	0.00	12.85	110	6,864	1.60%	大買/鉅額交易
2020/05/26	0	0.00	3	12.75	12.45	-3	6,830	-0.04%
2020/05/25	0	0.00	35	12.50	12.55	-35	6,754	-0.52%
2020/05/22	0	0.00	10	12.60	12.25	-10	6,734	-0.15%
2020/05/19	0	0.00	2	12.55	12.55	-2	6,732	-0.03%
2020/05/18	0	0.00	3	12.80	12.55	-3	6,728	-0.04%
2020/05/15	1	12.75	2	12.80	12.50	-1	6,722	-0.01%
2020/05/14	7	13.53	13	13.77	13.10	-6	6,607	-0.09%
2020/05/07	0	0.00	1	12.90	12.70	-1	6,518	-0.02%
2020/05/05	9	12.71	0	0.00	12.65	9	6,448	0.14%
2020/05/04	5	12.95	37	13.02	12.85	-32	6,360	-0.50%
2020/04/30	25	12.32	0	0.00	12.20	25	6,091	0.41%
2020/04/29	5	12.25	0	0.00	12.30	5	6,058	0.08%
2020/04/28	5	12.20	0	0.00	12.05	5	6,094	0.08%
2020/04/27	5	12.30	0	0.00	12.20	5	6,213	0.08%
2020/04/24	2	12.10	0	0.00	12.15	2	6,255	0.03%
2020/04/20	10	11.75	10	11.83	11.55	0	6,395	0.00%
2020/04/16	0	0.00	2	12.40	12.30	-2	6,288	-0.03%
2020/04/15	12	12.49	1	12.55	12.50	11	6,255	0.18%
2020/04/13	1	12.30	0	0.00	12.15	1	6,138	0.02%
2020/04/10	0	0.00	20.5	12.13	12.30	-20.5	6,114	-0.34%
2020/04/09	10	11.90	0	0.00	11.85	10	6,179	0.16%
2020/04/08	10	12.14	0	0.00	12.05	10	6,266	0.16%
2020/04/07	0	11.70	0	0.00	11.70	0	6,267	0.00%
2020/03/26	0	10.40	0	0.00	10.50	0	6,044	0.00%
2020/03/24	1	9.90	0	0.00	10.00	1	5,977	0.02%
2020/03/23	0.5	9.48	0	0.00	9.48	0.5	5,916	0.01%
2020/03/18	1	9.23	0	0.00	8.97	1	5,718	0.02%
2020/03/17	0.1	9.22	0	0.00	9.17	0.1	5,669	0.00%
2020/03/16	2	10.30	0	0.00	9.89	2	5,615	0.04%
2020/03/12	5	11.22	0	0.00	11.10	5	5,349	0.09%
2020/03/11	1	12.10	0	0.00	11.95	1	5,250	0.02%
2020/03/10	12	11.89	6	11.90	12.15	6	5,260	0.11%
2020/03/09	8	12.48	0	0.00	12.25	8	5,203	0.15%
2020/03/06	5	13.00	1	12.95	12.90	4	5,145	0.08%
2020/03/03	2	12.90	0	0.00	12.85	2	5,109	0.04%
2020/03/02	0	0.00	2	12.53	12.65	-2	5,196	-0.04%
2020/02/27	2	13.45	22	12.80	12.80	-20	5,504	-0.36%
2020/02/26	4	13.65	0	0.00	13.55	4	5,659	0.07%
2020/02/24	22	13.80	0	0.00	13.70	22	5,608	0.39%
2020/02/21	2	14.05	70	14.05	14.05	-68	5,540	-1.23%
2020/02/20	2	14.15	0	0.00	14.15	2	5,523	0.04%
2020/02/18	2	14.05	0	0.00	14.05	2	5,497	0.04%
2020/02/14	10	14.15	0	0.00	14.15	10	5,363	0.19%
2020/02/13	2	14.70	1	14.50	14.55	1	5,129	0.02%
2020/02/11	0	0.00	1	13.65	13.65	-1	4,647	-0.02%
2020/02/10	0	0.00	5	13.55	13.60	-5	4,639	-0.11%
2020/02/07	0	0.00	6	13.56	13.55	-6	4,611	-0.13%
2020/02/05	11	13.39	5	13.60	13.35	6	4,577	0.13%
2020/02/03	0	0.00	4	13.28	13.35	-4	4,505	-0.09%
2020/01/31	54	13.84	0	0.00	13.85	54	4,398	1.23%
2020/01/20	0	0.00	15	14.40	14.35	-15	4,159	-0.36%
2020/01/16	15	14.20	0	0.00	14.20	15	4,057	0.37%
2020/01/14	0	0.00	1	13.95	14.00	-1	3,881	-0.03%
2020/01/09	0	0.00	10	13.50	13.65	-10	3,725	-0.27%
2019/12/31	0	0.00	1	13.10	13.30	-1	3,260	-0.03%
2019/12/30	1	13.00	0	0.00	13.00	1	3,167	0.03%
2019/12/18	0	0.00	10	12.90	12.90	-10	3,357	-0.30%
2019/12/12	1	12.80	2	12.80	12.70	-1	3,258	-0.03%
2019/12/11	0	0.00	1	12.90	12.85	-1	3,243	-0.03%
2019/11/28	3	12.97	1	12.95	12.90	2	3,132	0.06%
2019/11/27	5	12.89	4	12.95	12.95	1	3,090	0.03%
2019/11/26	15	13.03	15	12.90	12.90	0	3,041	0.00%
2019/11/25	1	13.00	0	0.00	13.25	1	2,711	0.04%
2019/11/18	0	0.00	2	12.05	12.20	-2	2,715	-0.07%
2019/11/13	0	0.00	0.3	12.00	12.05	-0.3	2,682	-0.01%
2019/11/04	2	11.90	0	0.00	11.90	2	2,765	0.07%
2019/10/31	2	12.20	0	0.00	11.95	2	2,851	0.07%
2019/10/23	2	12.10	0	0.00	12.20	2	3,098	0.06%
2019/10/04	1	11.60	0	0.00	11.70	1	3,446	0.03%
2019/10/03	2	11.70	0	0.00	11.70	2	3,465	0.06%
2019/10/02	2	11.75	0	0.00	11.80	2	3,500	0.06%
2019/10/01	0	0.00	6	11.75	11.75	-6	3,686	-0.16%
2019/09/27	20	12.30	20	12.12	12.15	0	3,575	0.00%
2019/09/11	0	0.00	3	12.35	12.35	-3	3,490	-0.09%
2019/09/10	1	12.80	3	12.75	12.70	-2	3,478	-0.06%
2019/09/04	2	12.95	0	0.00	12.85	2	3,894	0.05%
2019/08/28	0	0.00	1	12.15	12.25	-1	3,788	-0.03%
2019/08/26	1	12.00	0	0.00	11.95	1	3,792	0.03%
2019/08/21	0	0.00	1	12.70	12.70	-1	3,854	-0.03%
2019/08/15	7	12.18	0	0.00	12.15	7	3,791	0.18%
2019/08/12	0	0.00	4	12.48	12.55	-4	3,946	-0.10%
2019/08/07	0	0.00	1	12.25	12.20	-1	4,103	-0.02%
2019/08/06	0	0.00	1	12.10	12.20	-1	4,258	-0.02%
2019/08/05	3	12.15	0	0.00	12.00	3	4,550	0.07%
2019/08/02	3	12.57	0	0.00	12.65	3	4,635	0.06%
2019/07/16	2	12.90	0	0.00	12.95	2	6,783	0.03%
2019/07/09	0	0.00	2	13.05	12.90	-2	7,391	-0.03%
2019/07/05	2	13.10	4	13.15	13.20	-2	7,475	-0.03%
2019/06/28	3	12.65	0	0.00	12.70	3	7,461	0.04%
2019/06/13	7	12.66	3	12.55	12.55	4	8,966	0.04%
2019/05/27	0	0.00	10	11.40	11.40	-10	9,048	-0.11%
2019/05/17	1	11.70	0	0.00	11.75	1	9,199	0.01%
2019/05/16	0	0.00	1	11.90	11.85	-1	9,242	-0.01%
2019/05/14	60	11.95	67	12.11	12.15	-7	9,640	-0.07%
2019/05/13	5	12.63	1	12.90	12.30	4	9,585	0.04%
2019/05/10	3	13.95	0	0.00	13.55	3	9,281	0.03%
2019/05/09	8	13.98	3	14.05	13.70	5	9,211	0.05%
2019/05/08	6	14.34	1	14.30	14.35	5	8,996	0.06%
2019/05/07	7	15.06	5	15.05	14.75	2	8,883	0.02%
2019/05/06	4	15.10	1	15.10	14.90	3	8,966	0.03%
2019/05/03	23	15.01	54	15.24	15.40	-31	8,773	-0.35%
2019/05/02	19	15.02	20	15.03	15.05	-1	8,496	-0.01%
2019/04/30	2	14.00	0	0.00	14.40	2	7,845	0.03%
2019/04/29	18	14.28	14	14.07	13.95	4	7,805	0.05%
2019/04/26	2	14.35	0	0.00	14.40	2	7,745	0.03%
2019/04/25	2	14.35	0	0.00	14.35	2	7,529	0.03%
2019/04/24	3	14.25	0	0.00	14.10	3	7,564	0.04%
2019/04/23	0	0.00	5	14.10	14.20	-5	7,833	-0.06%
2019/04/22	4	13.90	13	14.15	14.20	-9	7,773	-0.12%
2019/04/19	3	13.68	0	0.00	13.80	3	7,779	0.04%
2019/04/18	3	14.20	0	0.00	13.55	3	8,125	0.04%
2019/04/17	5	13.77	3	13.80	13.85	2	8,543	0.02%
2019/04/12	3	13.60	0	0.00	13.40	3	8,563	0.04%
2019/04/10	3	13.65	0	0.00	13.65	3	8,791	0.03%
2019/04/08	5	13.65	1	13.65	13.65	4	10,077	0.04%
2019/04/03	21	13.50	0	0.00	13.50	21	10,128	0.21%
2019/04/02	1	13.50	0	0.00	13.50	1	10,095	0.01%
2019/04/01	0	0.00	1	13.80	13.60	-1	10,052	-0.01%
2019/03/29	2	13.43	3	13.45	13.45	-1	9,835	-0.01%
2019/03/28	5	13.45	0	0.00	13.35	5	9,829	0.05%
2019/03/27	5	13.95	101	13.60	13.50	-96	9,776	-0.98%	大賣/
2019/03/26	1	13.65	0	0.00	13.60	1	9,659	0.01%
2019/03/22	10	13.85	0	0.00	13.80	10	9,594	0.10%
2019/03/21	21	14.10	16	14.13	14.00	5	9,456	0.05%
2019/03/19	10	13.85	0	0.00	13.40	10	9,052	0.11%
2019/03/11	0	0.00	1	12.95	12.90	-1	9,108	-0.01%
2019/02/19	30	13.05	50	13.10	12.85	-20	8,593	-0.23%
2019/02/18	10	12.90	0	0.00	12.85	10	8,521	0.12%
2019/02/15	10	13.20	10	13.05	13.10	0	8,447	0.00%
2019/02/14	80	13.58	0	0.00	13.20	80	8,325	0.96%
2019/02/13	5	12.85	0	0.00	13.00	5	7,857	0.06%
2019/01/28	50	12.50	0	0.00	12.50	50	7,513	0.67%
2019/01/24	0	0.00	5	12.40	12.50	-5	7,251	-0.07%
2019/01/21	0	0.00	1	12.40	12.35	-1	7,129	-0.01%
2019/01/18	6	12.53	0	0.00	12.30	6	7,118	0.08%
2019/01/09	0	0.00	63	13.17	13.10	-63	5,724	-1.10%
2019/01/07	0	0.00	1	12.25	11.95	-1	4,858	-0.02%
2019/01/03	33	11.82	0	0.00	11.90	33	4,804	0.69%
2019/01/02	3	12.00	3	12.20	12.05	0	4,712	0.00%
2018/12/14	0	0.00	10	11.50	11.50	-10	3,015	-0.33%
2018/12/13	10	11.75	0	0.00	11.70	10	3,009	0.33%
2018/12/11	6	11.90	6	11.78	11.80	0	2,826	0.00%
2018/12/10	33	11.80	1	12.20	11.80	32	2,730	1.17%
2018/12/05	0	0.00	2	11.40	11.30	-2	2,003	-0.10%
2018/12/03	0	0.00	2	11.30	11.30	-2	2,027	-0.10%
2018/11/29	0	0.00	1	11.10	11.00	-1	2,028	-0.05%
2018/11/27	0	0.00	1	10.95	10.95	-1	2,022	-0.05%
2018/11/07	0	0.00	1	10.30	10.45	-1	2,134	-0.05%
2018/10/18	0	0.00	3	10.00	10.00	-3	3,234	-0.09%
2018/10/12	3	9.82	3	9.88	10.00	0	3,625	0.00%
2018/10/11	0	0.00	3	9.65	9.51	-3	3,709	-0.08%
2018/10/03	5	11.50	0	0.00	11.45	5	3,705	0.13%
2018/09/27	0	0.00	5	11.68	11.65	-5	3,936	-0.13%
2018/09/19	1	11.25	1	11.35	11.25	0	4,176	0.00%
2018/09/07	3	11.37	0	0.00	11.45	3	5,922	0.05%
2018/08/30	4	12.11	0	0.00	12.05	4	7,089	0.06%
2018/08/27	0	0.00	1	11.80	12.05	-1	8,213	-0.01%
2018/08/24	1	11.65	1	11.80	11.75	0	8,472	0.00%
2018/08/22	1	11.65	0	0.00	11.60	1	9,644	0.01%
2018/08/21	0	0.00	16	11.48	11.70	-16	10,707	-0.15%
2018/08/20	1	11.40	0	0.00	11.30	1	11,423	0.01%
2018/08/17	11	11.60	0	0.00	11.60	11	11,446	0.10%
2018/08/10	0	0.00	8	12.43	12.40	-8	11,489	-0.07%
2018/08/09	0	0.00	2	12.70	12.65	-2	11,474	-0.02%
2018/08/07	2	12.95	2	13.30	12.90	0	11,535	0.00%
2018/08/02	0	0.00	1	13.75	13.55	-1	11,713	-0.01%
2018/07/27	2	13.95	1	14.05	13.95	1	11,709	0.01%
2018/07/26	3	14.27	2	14.28	14.15	1	11,777	0.01%
2018/07/23	0	0.00	4	13.65	13.45	-4	11,384	-0.04%
2018/07/20	2	14.00	1	13.85	13.80	1	11,348	0.01%
2018/07/17	5	13.25	0	0.00	13.20	5	11,029	0.05%
2018/07/09	0	0.00	44	13.41	13.40	-44	10,827	-0.41%
2018/07/05	0	0.00	1	13.55	13.05	-1	10,751	-0.01%
2018/07/03	0	0.00	1	13.55	13.50	-1	10,551	-0.01%
2018/06/26	11	13.95	0	0.00	13.70	11	10,414	0.11%
2018/06/25	0	0.00	10	13.70	13.30	-10	9,758	-0.10%
2018/06/22	10	14.25	0	0.00	14.25	10	9,550	0.10%
2018/06/21	0	0.00	20	14.80	14.70	-20	9,443	-0.21%
2018/06/20	10	14.55	68	14.55	14.90	-58	9,372	-0.62%
2018/06/19	1	15.20	0	0.00	14.95	1	9,163	0.01%
2018/06/15	38	14.78	0	0.00	14.95	38	9,080	0.42%
2018/06/14	12	14.72	3	14.72	14.65	9	8,974	0.10%
2018/06/13	0	0.00	3	14.63	14.35	-3	8,788	-0.03%
2018/06/12	0	0.00	2	15.00	14.80	-2	8,634	-0.02%
2018/06/11	12	15.30	0	0.00	15.20	12	8,501	0.14%
2018/06/07	53	15.20	0.1	15.00	15.05	52.9	8,130	0.65%
2018/06/06	30	15.35	47	15.32	15.40	-17	7,829	-0.22%
2018/06/05	0	0.00	11	14.77	14.70	-11	7,543	-0.15%
2018/06/04	8	15.03	6	15.30	15.35	2	7,316	0.03%
2018/06/01	1	14.85	6	14.68	14.60	-5	6,950	-0.07%
2018/05/31	10	15.74	15	15.76	15.10	-5	6,711	-0.07%
2018/05/30	9	14.55	9	14.68	14.80	0	5,943	0.00%
2018/05/29	24	14.47	42	14.58	14.70	-18	5,542	-0.32%
2018/05/28	4	12.73	29.1	13.67	13.75	-25.1	4,475	-0.56%
2018/05/25	5	12.40	0	0.00	12.50	5	3,834	0.13%
2018/05/23	0	0.00	6	12.40	12.35	-6	3,886	-0.15%
2018/05/22	1	12.55	0	0.00	12.35	1	3,857	0.03%
2018/05/18	5	12.30	0	0.00	12.25	5	3,959	0.13%
2018/05/17	3	12.30	3	12.35	12.40	0	3,962	0.00%
2018/05/15	25	12.29	0	0.00	12.20	25	3,879	0.64%
2018/04/25	0	0.00	1	11.15	11.15	-1	4,195	-0.02%
2018/04/24	1	11.35	0	0.00	11.25	1	4,402	0.02%
2018/04/20	0	0.00	1	10.95	11.00	-1	4,433	-0.02%
2018/04/11	1	11.45	0	0.00	11.35	1	7,074	0.01%
2018/03/23	0	0.00	10	11.25	11.15	-10	7,383	-0.14%
2018/03/20	0	0.00	10	11.53	11.40	-10	7,201	-0.14%
2018/03/19	5	11.73	0	0.00	11.70	5	7,168	0.07%
2018/03/16	3	11.80	0	0.00	11.75	3	7,160	0.04%
2018/03/09	12	11.80	1	12.00	11.80	11	7,196	0.15%
2018/03/07	1	11.35	0	0.00	11.30	1	6,963	0.01%
2018/02/06	4	11.05	3	10.75	10.85	1	6,946	0.01%
2018/02/05	4	11.94	1	11.90	11.85	3	6,866	0.04%
2018/02/02	1	12.50	2	12.45	12.45	-1	6,799	-0.01%
2018/02/01	7	12.92	10	13.05	12.85	-3	6,761	-0.04%
2018/01/31	21	12.81	16	12.95	13.05	5	6,776	0.07%
2018/01/29	22	12.84	20	12.70	12.60	2	6,553	0.03%
2018/01/24	0	0.00	11	12.69	12.55	-11	6,401	-0.17%
2018/01/23	1	12.90	1	12.60	12.55	0	6,370	0.00%
2018/01/22	1	12.55	2	12.35	12.60	-1	6,293	-0.02%
2018/01/18	13	12.86	0	0.00	12.50	13	6,271	0.21%
2018/01/17	2	12.45	0	0.00	12.45	2	6,067	0.03%
2018/01/11	5	13.20	0	0.00	12.95	5	5,662	0.09%
2018/01/10	0	0.00	1	13.20	13.05	-1	5,506	-0.02%
2018/01/09	0	0.00	3	12.78	12.80	-3	5,365	-0.06%
2018/01/08	10	13.13	14	13.00	13.15	-4	5,139	-0.08%
2018/01/05	5	12.16	8	12.14	12.80	-3	4,280	-0.07%
2018/01/03	5	11.10	10	10.99	10.95	-5	3,259	-0.15%