輔信 (2405)-凱基-高美館券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.90
漲跌
▼0.05
漲幅
-0.24%
成交量
4,952張
產業
上市電腦週邊類股
280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

輔信 (2405)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	79	20.92	83	21.21	20.95	-4	5,412	-0.07%
2024/11/18	10	20.65	1	20.25	20.25	9	5,480	0.16%
2024/11/15	17	20.71	1	20.65	20.85	16	5,740	0.28%
2024/11/14	209.1	20.97	184	21.07	21.10	25.1	5,712	0.44%	大買/大賣/
2024/11/13	51	20.93	51	21.03	20.40	0	5,553	0.00%
2024/11/12	0	0.00	0.1	20.50	20.35	-0.1	5,613	0.00%
2024/11/11	1	20.85	0	0.00	20.60	1	5,618	0.02%
2024/11/08	1.1	20.99	7	20.79	20.70	-5.9	5,622	-0.10%
2024/11/07	27.1	20.92	6	20.94	20.90	21.1	5,666	0.37%
2024/11/06	5	20.85	14	20.90	20.90	-9	5,751	-0.16%
2024/11/05	122.1	20.99	116	21.13	21.10	6.1	5,784	0.10%	大買/大賣/
2024/11/01	59	20.76	75	21.04	21.20	-16	5,862	-0.27%
2024/10/30	27	20.49	5	20.45	20.55	22	5,784	0.38%
2024/10/28	4	20.95	2	20.75	20.50	2	5,839	0.03%
2024/10/25	10	21.55	6	21.35	21.45	4	5,803	0.07%
2024/10/24	144	20.76	165	21.39	21.50	-21	5,598	-0.38%	大買/大賣/
2024/10/23	0	0.00	3	20.30	20.40	-3	5,114	-0.06%
2024/10/22	27	19.95	25	20.23	20.20	2	5,150	0.04%
2024/10/17	0	0.00	4	19.74	19.65	-4	5,408	-0.07%
2024/10/16	1	19.25	0	0.00	19.10	1	5,515	0.02%
2024/10/04	9	19.61	0	0.00	19.65	9	9,462	0.10%
2024/10/01	0	0.00	1	19.90	20.10	-1	10,322	-0.01%
2024/09/27	5	20.10	4	20.03	20.05	1	12,408	0.01%
2024/09/26	13	20.20	0	0.00	19.95	13	12,560	0.10%
2024/09/24	2	19.85	0	0.00	19.95	2	12,681	0.02%
2024/09/23	0	0.00	1	20.10	20.05	-1	12,680	-0.01%
2024/09/20	3	20.10	1	20.30	20.00	2	12,696	0.02%
2024/09/16	0	0.00	13	20.19	20.10	-13	12,923	-0.10%
2024/09/13	2	19.80	0.4	19.85	19.90	1.6	12,942	0.01%
2024/09/12	0	0.00	0.2	19.60	19.65	-0.2	13,055	0.00%
2024/09/11	0	0.00	3	19.20	19.20	-3	13,124	-0.02%
2024/09/10	2	20.55	7	20.25	19.65	-5	13,101	-0.04%
2024/09/09	0	20.25	0	0.00	20.30	0	13,134	0.00%
2024/09/06	0	0.00	1	20.10	20.40	-1	13,137	-0.01%
2024/09/05	17	20.28	4	20.45	20.00	13	13,134	0.10%
2024/09/04	13	20.25	5	20.60	20.10	8	13,178	0.06%
2024/09/03	0	21.95	0	0.00	21.85	0	13,153	0.00%
2024/09/02	0	0.00	10	22.10	22.00	-10	13,212	-0.08%
2024/08/30	5	22.83	1	23.00	22.30	4	13,314	0.03%
2024/08/29	3	22.75	11	22.87	22.90	-8	13,471	-0.06%
2024/08/28	27	23.17	28	22.90	22.60	-1	13,563	-0.01%
2024/08/27	47	22.51	65	22.74	23.05	-18	13,763	-0.13%
2024/08/26	3	21.48	2	21.50	21.80	1	14,436	0.01%
2024/08/22	1	21.45	1	21.70	21.45	0	15,257	0.00%
2024/08/21	5	21.97	2	21.75	21.80	3	15,900	0.02%
2024/08/20	2	22.60	10	22.70	22.05	-8	16,081	-0.05%
2024/08/19	17	22.25	2	22.35	22.30	15	16,105	0.09%
2024/08/16	6	20.78	0	0.00	20.75	6	16,299	0.04%
2024/08/15	0	0.00	1	20.55	20.45	-1	16,300	-0.01%
2024/08/13	1	21.00	0	0.00	21.00	1	16,264	0.01%
2024/08/12	20	21.10	0	0.00	21.00	20	16,409	0.12%
2024/08/09	20	20.87	1	20.95	20.80	19	16,978	0.11%
2024/08/08	3	20.40	2	20.45	20.25	1	17,349	0.01%
2024/08/07	3	20.13	22	19.89	20.55	-19	17,238	-0.11%
2024/08/06	20	18.85	2	18.65	18.70	18	17,211	0.10%
2024/08/05	4	19.99	99	20.11	19.90	-95	17,105	-0.56%
2024/08/02	11	22.10	1	22.60	22.10	10	17,000	0.06%
2024/08/01	10	23.26	12	23.27	23.20	-2	16,965	-0.01%
2024/07/31	0	0.00	30	22.70	22.65	-30	16,859	-0.18%
2024/07/30	2	21.80	145	21.92	22.50	-143	16,816	-0.85%	大賣/鉅額交易
2024/07/29	10	22.25	10	23.10	22.05	0	16,747	0.00%
2024/07/26	2	22.55	5.1	22.60	22.55	-3.1	16,666	-0.02%
2024/07/23	3	23.13	2	23.43	23.15	1	16,620	0.01%
2024/07/22	91	24.00	77	23.92	22.90	14	16,554	0.08%
2024/07/19	15	24.15	0	0.00	23.85	15	16,383	0.09%
2024/07/18	4	24.34	0	24.50	24.30	4	16,298	0.02%
2024/07/17	21	25.20	2	25.15	25.10	19	16,192	0.12%
2024/07/16	22	24.90	34.1	25.14	24.90	-12.1	16,146	-0.07%
2024/07/15	167	25.92	37	25.84	25.60	130	16,034	0.81%	大買/鉅額交易
2024/07/12	94.1	26.52	93	26.82	26.45	1.1	15,842	0.01%
2024/07/11	130	26.19	38	26.56	25.85	92	15,432	0.60%	大買/
2024/07/10	141.1	26.98	109	26.96	26.65	32.1	15,203	0.21%	大買/大賣/
2024/07/09	210	27.51	103	27.41	26.25	107	14,530	0.74%	大買/大賣/鉅額交易
2024/07/08	7	27.90	25	27.90	27.90	-18	12,872	-0.14%
2024/07/05	4	25.15	110	25.28	25.40	-106	12,754	-0.83%	大賣/鉅額交易
2024/07/04	122	23.11	18	23.10	23.10	104	12,034	0.86%	大買/鉅額交易
2024/07/03	29	22.22	19	22.32	22.25	10	10,825	0.09%
2024/07/02	0	0.00	4	21.10	20.95	-4	10,208	-0.04%
2024/07/01	6	20.90	5	20.75	20.50	1	10,071	0.01%
2024/06/28	2	20.85	0	0.00	20.70	2	10,043	0.02%
2024/06/27	2	20.20	0	0.00	20.05	2	9,962	0.02%
2024/06/25	5	20.40	0	0.00	20.45	5	10,000	0.05%
2024/06/24	0	0.00	1	20.10	20.10	-1	10,233	-0.01%
2024/06/21	10	20.76	4	20.90	20.75	6	10,270	0.06%
2024/06/20	0	0.00	0	20.45	20.45	0	10,157	0.00%
2024/06/19	0	0.00	1	20.45	20.45	-1	10,266	-0.01%
2024/06/18	0	0.00	1	20.45	20.90	-1	10,967	-0.01%
2024/06/14	0	0.00	1	20.55	20.70	-1	11,414	-0.01%
2024/06/13	1	20.00	0	0.00	20.05	1	11,383	0.01%
2024/06/12	0	0.00	1	19.75	20.00	-1	11,400	-0.01%
2024/06/11	0	0.00	7	19.96	19.95	-7	11,416	-0.06%
2024/06/07	0	0.00	2	20.55	20.65	-2	11,410	-0.02%
2024/06/06	0	0.00	19	20.60	20.40	-19	11,387	-0.17%
2024/06/05	1	21.20	3	20.98	20.80	-2	11,347	-0.02%
2024/06/04	51	21.74	3	21.88	21.25	48	11,363	0.42%
2024/06/03	20	21.40	23	21.51	21.55	-3	11,306	-0.03%
2024/05/31	27	21.19	60	21.22	20.85	-33	11,308	-0.29%
2024/05/30	142	22.87	43	22.09	21.30	99	11,116	0.89%	大買/
2024/05/29	47	21.96	57	22.13	23.35	-10	10,260	-0.10%
2024/05/28	34	21.46	40	21.58	21.25	-6	9,786	-0.06%
2024/05/27	37	21.40	22	21.31	21.05	15	9,638	0.16%
2024/05/24	7	20.10	11	20.31	20.35	-4	9,374	-0.04%
2024/05/23	18	20.19	19	19.79	19.90	-1	9,941	-0.01%
2024/05/22	30	20.26	14	20.36	20.15	16	10,407	0.15%
2024/05/21	2	19.00	2	18.95	19.35	0	10,106	0.00%
2024/05/20	0	0.00	1	19.05	18.90	-1	10,246	-0.01%
2024/05/16	1	19.20	23	19.25	19.05	-22	11,528	-0.19%
2024/05/15	40	19.60	15	19.64	19.65	25	11,754	0.21%
2024/05/14	332	18.32	322.5	18.59	19.45	9.5	11,389	0.08%	大買/大賣/
2024/05/13	2	17.60	0	0.00	17.70	2	10,975	0.02%
2024/05/10	1	17.50	0	0.00	17.80	1	10,973	0.01%
2024/05/09	3	18.10	0	0.00	17.95	3	10,940	0.03%
2024/05/08	2	17.90	3	17.93	17.95	-1	10,944	-0.01%
2024/05/07	0	0.00	4	17.75	17.85	-4	10,956	-0.04%
2024/05/03	2	17.88	0	0.00	17.80	2	10,985	0.02%
2024/04/30	1	17.90	1	17.90	17.90	0	11,077	0.00%
2024/04/29	6	18.04	2	18.08	18.05	4	11,138	0.04%
2024/04/25	1	17.80	0	0.00	17.80	1	11,338	0.01%
2024/04/24	3	17.97	2	17.95	17.95	1	11,460	0.01%
2024/04/23	0	0.00	1	17.40	17.50	-1	11,593	-0.01%
2024/04/22	0	0.00	0	18.15	17.35	0	12,099	0.00%
2024/04/19	1	18.40	5	18.15	18.05	-4	12,123	-0.03%
2024/04/18	4	18.70	0	0.00	18.65	4	12,085	0.03%
2024/04/17	1	18.65	0	0.00	18.70	1	12,082	0.01%
2024/04/16	0	0.00	10	18.05	18.10	-10	12,067	-0.08%
2024/04/15	0	0.00	4	19.45	19.20	-4	11,977	-0.03%
2024/04/12	0	0.00	10	19.51	19.95	-10	11,939	-0.08%
2024/04/11	11	19.45	1.4	19.60	19.50	9.6	11,835	0.08%
2024/04/10	2	19.83	5	19.65	19.60	-3	11,896	-0.03%
2024/04/09	0	0.00	7	19.24	19.20	-7	11,990	-0.06%
2024/04/08	9	19.51	9	19.18	19.10	0	12,006	0.00%
2024/04/02	0	19.25	0	0.00	19.15	0	12,401	0.00%
2024/03/29	0	19.15	0	0.00	19.10	0	15,061	0.00%
2024/03/28	0	19.40	53	19.35	19.20	-53	15,340	-0.35%
2024/03/27	6	19.68	25	19.55	19.35	-19	15,290	-0.12%
2024/03/26	2	19.30	2	18.75	18.70	0	15,017	0.00%
2024/03/25	10	19.20	0	0.00	19.20	10	14,966	0.07%
2024/03/22	2	19.25	2	19.00	19.00	0	14,960	0.00%
2024/03/21	28	19.49	2	19.25	19.40	26	14,837	0.18%
2024/03/20	14	19.79	11	19.75	20.40	3	14,056	0.02%
2024/03/14	1	18.30	0	0.00	18.25	1	13,739	0.01%
2024/03/13	0	0.00	2	18.75	18.50	-2	14,020	-0.01%
2024/03/12	5	19.07	2	19.05	19.05	3	14,044	0.02%
2024/03/11	2	19.00	0	0.00	18.85	2	14,037	0.01%
2024/03/07	0	19.90	0	0.00	19.05	0	14,091	0.00%
2024/03/06	3	19.97	1	19.90	19.90	2	14,414	0.01%
2024/03/05	14	19.98	1	19.75	19.85	13	14,325	0.09%
2024/03/04	2	20.25	4	20.60	20.15	-2	14,294	-0.01%
2024/03/01	3	20.10	5	20.05	20.05	-2	14,364	-0.01%
2024/02/29	3	20.00	0	0.00	20.45	3	14,458	0.02%
2024/02/27	9	20.64	6	20.87	20.50	3	14,422	0.02%
2024/02/26	113	21.12	17	21.38	21.10	96	14,292	0.67%	大買/
2024/02/23	10	20.49	38	20.69	20.55	-28	14,304	-0.20%
2024/02/22	1	19.65	1	19.45	19.30	0	14,664	0.00%
2024/02/21	2	19.13	3	19.20	19.15	-1	14,812	-0.01%
2024/02/20	37	19.86	32	19.81	18.80	5	14,974	0.03%
2024/02/19	18	19.39	29	19.47	19.10	-11	13,972	-0.08%
2024/02/16	22	18.76	36	18.88	18.80	-14	13,595	-0.10%
2024/02/15	3	18.08	54	18.18	18.15	-51	13,208	-0.39%
2024/02/05	5	16.98	0	0.00	16.90	5	12,984	0.04%
2024/02/01	12	17.20	2	17.10	17.10	10	13,003	0.08%
2024/01/29	6	17.38	4	17.40	17.50	2	13,036	0.02%
2024/01/26	0	0.00	2	17.40	17.45	-2	13,029	-0.02%
2024/01/25	1	17.55	3	17.57	17.55	-2	13,033	-0.02%
2024/01/24	2	17.90	2	17.75	17.80	0	13,078	0.00%
2024/01/23	6	17.88	21	17.90	17.90	-15	13,110	-0.11%
2024/01/22	6	17.82	8	17.84	17.80	-2	13,204	-0.02%
2024/01/19	3	17.65	3	17.30	17.30	0	13,170	0.00%
2024/01/18	11	17.86	11	17.69	17.40	0	13,357	0.00%
2024/01/17	4	18.03	8	17.45	17.45	-4	13,803	-0.03%
2024/01/16	24	18.40	5	17.99	17.85	19	14,075	0.13%
2024/01/15	15	17.48	6	17.70	17.95	9	13,580	0.07%
2024/01/12	0	0.00	40	17.20	17.15	-40	13,488	-0.30%
2024/01/11	2	17.55	0	0.00	17.55	2	13,436	0.01%
2024/01/09	0	0.00	17	17.39	17.35	-17	13,398	-0.13%
2024/01/08	5	17.80	1	17.80	17.80	4	13,353	0.03%
2024/01/05	8	17.92	5	17.93	17.85	3	13,374	0.02%
2024/01/04	1	18.20	0	0.00	17.75	1	13,373	0.01%
2024/01/03	4	18.49	2	18.20	18.20	2	13,360	0.01%
2024/01/02	2	18.10	1	18.10	18.05	1	13,194	0.01%
2023/12/29	2	18.35	2	18.25	18.15	0	13,213	0.00%
2023/12/28	33	18.90	9.5	18.39	18.30	23.5	13,146	0.18%
2023/12/27	156.5	19.50	172	19.52	19.05	-15.5	12,781	-0.12%	大買/大賣/
2023/12/26	19	18.82	21	18.93	19.15	-2	11,542	-0.02%
2023/12/25	12	17.69	15	17.31	17.65	-3	10,445	-0.03%
2023/12/21	2	16.50	0	0.00	16.50	2	10,286	0.02%
2023/12/20	10	16.70	0	0.00	16.70	10	10,333	0.10%
2023/12/18	0	0.00	10	17.00	16.80	-10	10,380	-0.10%
2023/12/15	1	17.00	3	16.95	16.90	-2	10,494	-0.02%
2023/12/14	1	17.15	4	17.45	17.10	-3	10,539	-0.03%
2023/12/13	3	17.95	5	17.77	17.65	-2	10,516	-0.02%
2023/12/12	2	17.70	2	17.60	17.60	0	10,777	0.00%
2023/12/11	1	17.65	2	17.78	17.60	-1	10,894	-0.01%
2023/12/08	5	17.83	11	17.85	17.80	-6	11,010	-0.05%
2023/12/07	0	0.00	2	17.10	17.15	-2	11,079	-0.02%
2023/12/06	0	0.00	6	17.15	16.90	-6	11,840	-0.05%
2023/12/05	1	17.00	1.3	17.17	16.90	-0.3	12,148	0.00%
2023/12/04	3	17.27	1	17.25	17.20	2	12,084	0.02%
2023/12/01	37	18.05	22	18.01	17.95	15	11,897	0.13%
2023/11/30	2	17.80	0	0.00	17.45	2	11,403	0.02%
2023/11/29	3	17.65	1	17.65	17.60	2	11,334	0.02%
2023/11/28	3.1	17.22	5	17.25	17.25	-1.9	11,194	-0.02%
2023/11/27	2	17.35	0	0.00	17.30	2	11,000	0.02%
2023/11/24	19	17.16	2	17.50	17.50	17	10,764	0.16%
2023/11/22	24.1	18.30	26	18.08	17.90	-1.9	10,301	-0.02%
2023/11/21	14	18.00	33	18.20	18.05	-19	9,476	-0.20%
2023/11/20	7	16.99	5	16.97	16.90	2	8,487	0.02%
2023/11/17	560	16.11	558	16.37	16.55	2	8,165	0.02%	大買/大賣/
2023/11/16	0	0.00	1	15.30	15.45	-1	7,829	-0.01%
2023/11/10	0	0.00	1	15.25	15.20	-1	7,894	-0.01%
2023/11/09	0	0.00	2	15.70	15.65	-2	7,868	-0.03%
2023/11/08	2	16.55	3	16.13	16.00	-1	7,874	-0.01%
2023/11/07	3	16.40	3	16.30	16.35	0	7,897	0.00%
2023/11/06	3	16.20	13	16.15	16.15	-10	7,935	-0.13%
2023/11/02	0	0.00	2	16.00	15.80	-2	7,987	-0.03%
2023/11/01	3	15.88	11	16.09	15.55	-8	8,008	-0.10%
2023/10/31	0	0.00	6	16.80	16.25	-6	7,954	-0.08%
2023/10/30	12	16.85	2	16.60	16.50	10	8,010	0.12%
2023/10/27	0	0.00	7	16.16	16.15	-7	7,968	-0.09%
2023/10/26	29	16.69	3	16.73	16.25	26	8,143	0.32%
2023/10/25	11	17.08	9	16.78	16.65	2	8,187	0.02%
2023/10/24	1	16.70	31	16.68	16.75	-30	8,231	-0.36%
2023/10/23	0	0.00	2	15.10	15.25	-2	9,056	-0.02%
2023/10/20	0	0.00	1	14.65	14.75	-1	9,430	-0.01%
2023/10/19	3	14.90	0	0.00	14.90	3	9,702	0.03%
2023/10/18	6	15.01	0	0.00	14.90	6	10,122	0.06%
2023/10/17	5	15.50	0	0.00	15.35	5	10,918	0.05%
2023/10/13	10	15.80	0	0.00	15.75	10	11,534	0.09%
2023/10/12	0	0.00	3	16.33	16.20	-3	11,490	-0.03%
2023/10/11	1	16.00	6	16.18	16.00	-5	11,465	-0.04%
2023/10/06	2	16.60	8	16.58	16.65	-6	11,430	-0.05%
2023/10/05	1	16.35	11	16.59	16.35	-10	11,382	-0.09%
2023/10/04	3	16.55	0	0.00	16.45	3	11,314	0.03%
2023/10/03	0	0.00	19	16.59	16.25	-19	11,322	-0.17%
2023/10/02	8	16.60	4	16.58	16.65	4	11,301	0.04%
2023/09/28	53	16.32	42	16.30	16.25	11	11,102	0.10%
2023/09/27	6	15.85	5	16.05	15.90	1	11,050	0.01%
2023/09/26	3	15.92	7	15.87	15.80	-4	11,060	-0.04%
2023/09/25	9	15.99	3	15.97	16.10	6	11,084	0.05%
2023/09/22	8	15.79	4	15.91	16.05	4	11,063	0.04%
2023/09/21	2	15.60	3	15.68	15.60	-1	11,061	-0.01%
2023/09/20	1	16.05	13	15.79	15.75	-12	11,230	-0.11%
2023/09/19	1	16.00	6	15.85	16.00	-5	11,290	-0.04%
2023/09/18	0	0.00	30	15.94	15.85	-30	11,475	-0.26%
2023/09/15	63	16.21	45	16.18	16.25	18	11,741	0.15%
2023/09/14	3	15.78	32	15.86	15.70	-29	11,824	-0.25%
2023/09/13	47	15.73	19	15.58	15.65	28	11,935	0.23%
2023/09/12	34	15.66	28	15.50	15.60	6	12,010	0.05%
2023/09/11	68	16.25	64	16.08	16.05	4	11,731	0.03%
2023/09/08	24	14.95	14.1	14.87	15.15	9.9	11,132	0.09%
2023/09/07	1	14.05	3	14.08	13.80	-2	10,773	-0.02%
2023/09/06	11	14.10	0	14.40	14.05	11	10,774	0.10%
2023/09/05	0	0.00	2	14.00	14.10	-2	10,751	-0.02%
2023/09/04	4	13.80	2.3	13.89	13.85	1.7	10,729	0.02%
2023/09/01	1	14.10	1	14.05	13.95	0	10,700	0.00%
2023/08/30	0	0.00	20	14.15	14.20	-20	10,678	-0.19%
2023/08/29	2	14.05	0	0.00	14.15	2	10,679	0.02%
2023/08/28	2.1	14.58	1.7	14.24	14.20	0.4	10,651	0.00%
2023/08/25	1	14.70	0	0.00	14.80	1	10,599	0.01%
2023/08/24	2	14.98	1	15.20	14.90	1	10,582	0.01%
2023/08/23	0	14.75	1	14.65	14.70	-1	10,555	-0.01%
2023/08/22	0	0.00	2	14.80	14.65	-2	10,533	-0.02%
2023/08/21	1	14.90	0	0.00	14.95	1	10,502	0.01%
2023/08/17	30	14.75	4	14.79	14.95	26	10,451	0.25%
2023/08/16	4	14.20	5	14.31	14.45	-1	10,395	-0.01%
2023/08/15	4	14.46	6	14.48	14.50	-2	10,366	-0.02%
2023/08/14	4	14.21	6	14.15	14.20	-2	10,341	-0.02%
2023/08/11	13	14.58	9	14.68	14.50	4	10,290	0.04%
2023/08/10	1	14.85	2	14.88	14.80	-1	10,203	-0.01%
2023/08/09	2	14.88	4	14.96	14.90	-2	10,106	-0.02%
2023/08/08	2	15.38	0	0.00	15.20	2	10,048	0.02%
2023/08/07	1	15.35	5	15.33	15.25	-4	9,989	-0.04%
2023/08/04	6	15.13	0	0.00	15.15	6	9,921	0.06%
2023/08/02	7	15.11	3	15.30	15.05	4	9,869	0.04%
2023/08/01	30	15.70	3	15.47	15.50	27	9,718	0.28%
2023/07/31	5	15.87	7	15.97	15.65	-2	9,589	-0.02%
2023/07/28	8	16.11	11	16.14	16.10	-3	9,302	-0.03%
2023/07/27	28	17.52	35	17.24	16.95	-7	8,969	-0.08%
2023/07/26	91	17.16	39	17.43	17.10	52	8,348	0.62%
2023/07/25	4	16.03	14	16.35	16.65	-10	7,099	-0.14%
2023/07/24	8	15.39	38	15.45	15.35	-30	6,678	-0.45%
2023/07/21	3	15.58	38	15.81	15.00	-35	6,374	-0.55%
2023/07/20	62	15.73	20	15.69	16.15	42	5,937	0.71%
2023/07/19	67	15.11	17	15.03	15.25	50	5,092	0.98%
2023/07/18	3	14.17	1	14.50	13.90	2	4,587	0.04%
2023/07/17	1	13.70	123	13.70	13.65	-122	4,471	-2.73%	大賣/鉅額交易
2023/07/13	2	13.68	52	13.70	13.70	-50	4,502	-1.11%
2023/07/11	1	13.75	1	13.75	13.45	0	4,407	0.00%
2023/07/10	3	13.62	2	13.68	13.55	1	4,412	0.02%
2023/07/07	2	14.28	1	14.35	14.30	1	4,315	0.02%
2023/07/05	5	14.93	0	0.00	14.80	5	4,162	0.12%
2023/07/04	0	0.00	1	14.45	14.60	-1	4,074	-0.02%
2023/07/03	6	14.92	1	14.70	14.70	5	3,975	0.13%
2023/06/30	2	14.70	3	14.70	14.70	-1	3,856	-0.03%
2023/06/28	4	14.66	5	14.75	14.75	-1	3,729	-0.03%
2023/06/27	2	14.70	2	14.65	14.85	0	3,509	0.00%
2023/06/26	7	14.87	0	0.00	14.45	7	3,315	0.21%
2023/06/21	3	14.85	3	15.10	15.20	0	3,031	0.00%
2023/06/20	3	15.05	28	15.13	15.05	-25	2,650	-0.94%
2023/06/19	12	14.93	15	14.62	14.55	-3	2,214	-0.14%
2023/06/16	7	13.76	8.4	14.25	14.25	-1.4	1,927	-0.07%
2023/06/15	52	13.40	2	13.55	13.55	50	1,636	3.06%
2023/06/14	15	13.59	6	13.66	13.90	9	1,510	0.60%
2023/06/13	0	0.00	1	12.85	12.85	-1	1,241	-0.08%
2023/06/12	0	0.00	1	12.85	12.75	-1	1,238	-0.08%
2023/06/08	1.2	12.78	0	0.00	12.60	1.2	1,237	0.10%
2023/06/05	0	0.00	20	12.83	12.85	-20	1,288	-1.55%
2023/06/02	0	0.00	10	12.70	12.80	-10	1,453	-0.69%
2023/06/01	0	0.00	4	12.65	12.70	-4	1,471	-0.27%
2023/05/29	1	12.55	1	12.60	12.60	0	1,478	0.00%
2023/05/26	0	0.00	3	12.45	12.25	-3	1,463	-0.20%
2023/05/23	3	12.45	5	12.39	12.40	-2	1,482	-0.13%
2023/05/22	0	13.00	1	12.20	12.15	-1	1,498	-0.07%
2023/05/12	0	0.00	0	12.00	12.05	0	1,809	0.00%
2023/05/11	30	12.00	0	0.00	11.95	30	1,820	1.65%
2023/05/08	0	0.00	3	12.70	12.70	-3	1,842	-0.16%
2023/05/05	70	12.72	2	12.80	12.75	68	1,856	3.66%
2023/05/03	12	12.76	0	0.00	12.70	12	1,891	0.63%
2023/05/02	35	12.73	7	12.79	12.85	28	1,895	1.48%
2023/04/27	1	12.40	0	0.00	12.35	1	1,881	0.05%
2023/04/21	0	0.00	2	13.05	12.60	-2	1,912	-0.10%
2023/04/19	1	13.35	1	13.55	13.25	0	1,830	0.00%
2023/04/18	1	13.15	0	0.00	13.00	1	1,753	0.06%
2023/04/17	0	12.90	9	12.96	13.00	-9	1,713	-0.53%
2023/04/14	0	12.90	0	0.00	12.80	0	1,685	0.00%
2023/04/12	0	12.70	5	12.65	12.75	-5	1,621	-0.31%
2023/04/06	0	12.53	0	0.00	12.25	0	1,585	0.00%
2023/03/29	0	0.00	1	12.25	12.25	-1	1,588	-0.06%
2023/03/28	0	0.00	1	12.30	12.35	-1	1,603	-0.06%
2023/03/23	0	12.80	0	0.00	12.35	0	1,617	0.00%
2023/03/21	1	12.30	0	0.00	12.30	1	1,624	0.06%
2023/03/15	0	0.00	1	12.35	12.25	-1	1,631	-0.06%
2023/03/13	2	12.35	4	12.25	12.30	-2	1,727	-0.12%
2023/03/10	0	0.00	5	12.60	12.60	-5	1,744	-0.29%
2023/03/09	0	0.00	5	12.95	12.85	-5	1,781	-0.28%
2023/03/08	2	12.93	3	12.90	13.05	-1	1,785	-0.06%
2023/03/07	4	13.15	10	13.05	13.15	-6	1,768	-0.34%
2023/03/06	11	12.89	1	12.85	12.90	10	1,623	0.62%
2023/03/03	1	12.60	2	12.55	12.65	-1	1,605	-0.06%
2023/03/02	0	0.00	1	12.50	12.45	-1	1,605	-0.06%
2023/02/23	1	12.70	2	12.80	12.75	-1	1,623	-0.06%
2023/02/22	2	12.65	0	0.00	12.70	2	1,630	0.12%
2023/02/21	0	13.20	3	12.85	12.85	-3	1,644	-0.18%
2023/02/16	0	0.00	8	12.73	12.75	-8	1,678	-0.48%
2023/02/15	4	12.59	2	12.55	12.55	2	1,709	0.12%
2023/02/14	8	13.07	0	0.00	12.80	8	1,711	0.47%
2023/02/13	0.2	12.70	3	12.98	12.90	-2.8	1,659	-0.17%
2023/02/10	4	12.70	0	0.00	12.70	4	1,692	0.24%
2023/02/09	2	12.30	10	12.25	12.25	-8	1,856	-0.43%
2023/02/08	16	12.64	8	12.47	12.45	8	1,888	0.42%
2023/02/07	1	12.35	11	12.45	12.35	-10	1,840	-0.54%
2023/02/03	6	12.32	1	12.30	12.40	5	1,857	0.27%
2023/02/02	5	12.35	4	12.26	12.40	1	1,855	0.05%
2023/02/01	3	12.10	0	0.00	12.05	3	1,839	0.16%
2023/01/16	0	0.00	5	11.65	11.60	-5	1,842	-0.27%
2023/01/13	2	11.70	0	0.00	11.75	2	1,849	0.11%
2023/01/05	0	0.00	0	11.85	11.75	0	1,936	0.00%
2023/01/04	1	11.75	2	11.83	11.80	-1	1,958	-0.05%
2023/01/03	0	0.00	1	11.75	11.75	-1	1,993	-0.05%
2022/12/27	0	0.00	1	11.90	11.85	-1	2,362	-0.04%
2022/12/16	0	0.00	1	12.30	12.30	-1	2,618	-0.04%
2022/12/08	0	0.00	1	12.80	12.80	-1	2,844	-0.04%
2022/12/01	0	0.00	6	13.16	13.15	-6	3,060	-0.20%
2022/11/30	5	13.00	0	0.00	13.10	5	3,168	0.16%
2022/11/28	0	0.00	1	13.00	12.90	-1	3,896	-0.03%
2022/11/25	5	12.65	0	0.00	12.60	5	4,134	0.12%
2022/11/17	5	12.90	0	0.00	12.85	5	6,705	0.07%
2022/11/11	1	12.85	0	0.00	12.65	1	6,944	0.01%
2022/11/09	1	13.00	0	0.00	12.85	1	7,213	0.01%
2022/11/08	5	13.00	20	13.03	13.00	-15	7,223	-0.21%
2022/11/07	15	12.53	5	12.45	12.40	10	7,105	0.14%
2022/11/04	0	0.00	6	11.89	12.10	-6	6,951	-0.09%
2022/11/03	5	11.85	0	0.00	11.85	5	6,989	0.07%
2022/11/02	0	0.00	2	11.80	11.75	-2	7,026	-0.03%
2022/10/27	3	11.35	3	11.45	11.50	0	7,263	0.00%
2022/10/26	3	11.30	3	11.25	11.20	0	7,306	0.00%
2022/10/25	3	11.45	3	11.45	11.30	0	7,328	0.00%
2022/10/24	10	11.60	10	11.55	11.40	0	7,424	0.00%
2022/10/19	2	12.05	2	11.75	11.80	0	7,716	0.00%
2022/10/14	5	11.80	2	12.00	11.90	3	7,811	0.04%
2022/10/13	2	11.70	2	12.00	11.55	0	7,816	0.00%
2022/10/07	3	12.97	8	12.90	12.95	-5	7,911	-0.06%
2022/10/06	0	0.00	4	12.65	12.65	-4	7,693	-0.05%
2022/10/05	7	12.81	6	12.53	12.55	1	7,925	0.01%
2022/10/04	2	12.95	0	0.00	12.75	2	7,915	0.03%
2022/10/03	0	0.00	1	12.65	12.50	-1	7,861	-0.01%
2022/09/28	1	12.15	3	12.27	12.10	-2	7,871	-0.03%
2022/09/27	5	12.75	5	12.80	12.90	0	7,842	0.00%
2022/09/23	4	13.53	1	13.70	13.40	3	7,802	0.04%
2022/09/22	15	13.93	16	14.14	13.95	-1	7,778	-0.01%
2022/09/21	6	13.76	0	0.00	13.80	6	7,875	0.08%
2022/09/20	1	13.90	4	14.10	14.10	-3	7,935	-0.04%
2022/09/19	3	13.95	3	13.75	13.80	0	7,961	0.00%
2022/09/16	4	13.93	0	0.00	13.90	4	7,956	0.05%
2022/09/15	1	14.70	1	14.30	14.30	0	7,954	0.00%
2022/09/14	0	0.00	3	14.15	14.30	-3	7,930	-0.04%
2022/09/13	1	14.40	16	14.80	14.45	-15	7,923	-0.19%
2022/09/12	8	14.56	2	14.60	14.55	6	7,918	0.08%
2022/09/08	1	15.10	1	15.05	15.00	0	7,853	0.00%
2022/09/07	26	14.65	1	14.65	14.80	25	7,843	0.32%
2022/09/06	2	14.85	6	14.60	14.60	-4	7,763	-0.05%
2022/09/05	10	15.85	0	0.00	15.30	10	7,670	0.13%
2022/09/02	13	16.29	41	16.06	15.85	-28	7,605	-0.37%
2022/09/01	15	16.06	14	15.81	15.50	1	7,048	0.01%
2022/08/31	3	15.85	2	15.88	15.90	1	6,894	0.01%
2022/08/30	18	15.51	54	15.70	16.10	-36	6,706	-0.54%
2022/08/29	31	14.82	3	14.72	14.65	28	6,612	0.42%
2022/08/26	7	15.43	2	16.03	15.40	5	6,490	0.08%
2022/08/25	18	15.85	56	16.10	15.70	-38	6,247	-0.61%
2022/08/24	17	15.56	14	15.93	15.95	3	5,302	0.06%
2022/08/23	0	0.00	2	14.35	14.50	-2	4,883	-0.04%
2022/08/22	35	14.69	16	14.59	14.55	19	4,877	0.39%
2022/08/19	0	0.00	10	14.41	14.40	-10	4,782	-0.21%
2022/08/18	2	14.30	2	14.50	14.30	0	4,992	0.00%
2022/08/17	1	14.60	1	14.40	14.40	0	5,263	0.00%
2022/08/16	32	14.37	23	14.40	14.45	9	5,881	0.15%
2022/08/15	2	13.88	1	13.75	13.95	1	5,949	0.02%
2022/08/12	0	0.00	4	13.75	13.75	-4	6,031	-0.07%
2022/08/11	4	13.88	2	13.80	13.85	2	6,206	0.03%
2022/08/08	4	13.85	5	14.02	14.05	-1	6,551	-0.02%
2022/08/05	2	13.88	2	13.70	13.70	0	6,466	0.00%
2022/08/04	0	0.00	1	13.25	13.20	-1	6,448	-0.02%
2022/08/03	1	13.25	1	13.40	13.35	0	6,423	0.00%
2022/08/02	1	13.45	1	13.55	13.50	0	6,379	0.00%
2022/08/01	0	0.00	1	13.70	13.65	-1	6,362	-0.02%
2022/07/29	3	13.72	0	0.00	13.65	3	6,338	0.05%
2022/07/28	29	13.92	11	13.96	13.90	18	6,246	0.29%
2022/07/26	2	13.15	0	0.00	13.25	2	5,985	0.03%
2022/07/25	0	0.00	0	13.20	13.30	0	5,952	0.00%
2022/07/22	0	0.00	10	13.15	13.30	-10	5,951	-0.17%
2022/07/21	10	13.13	2	12.93	13.05	8	5,923	0.14%
2022/07/20	2	12.80	3	12.70	12.70	-1	5,888	-0.02%
2022/07/19	1	12.85	1	12.80	12.75	0	5,909	0.00%
2022/07/18	3	12.70	0	0.00	12.75	3	5,909	0.05%
2022/07/15	0	0.00	2	12.80	12.65	-2	5,940	-0.03%
2022/07/14	2	12.55	0	0.00	12.60	2	5,900	0.03%
2022/07/13	0	0.00	2	12.60	12.50	-2	5,936	-0.03%
2022/07/06	1	12.00	0	0.00	12.00	1	6,129	0.02%
2022/07/01	0	0.00	5	12.45	11.85	-5	6,152	-0.08%
2022/06/29	10	13.30	10	13.05	12.95	0	6,131	0.00%
2022/06/28	2	13.18	3	13.00	12.85	-1	5,996	-0.02%
2022/06/24	3	12.45	0	0.00	12.50	3	5,929	0.05%
2022/06/23	1	12.65	1	12.55	12.50	0	5,922	0.00%
2022/06/22	5	12.43	0	0.00	12.20	5	5,890	0.08%
2022/06/20	0	0.00	3	12.50	12.00	-3	5,874	-0.05%
2022/06/17	0	0.00	3	12.55	12.45	-3	5,839	-0.05%
2022/06/16	10	13.08	1	13.00	12.75	9	5,843	0.15%
2022/06/15	0	0.00	4	12.90	12.95	-4	5,791	-0.07%
2022/06/14	3	12.85	0	0.00	13.00	3	5,822	0.05%
2022/06/13	2	13.60	3	13.45	13.30	-1	5,787	-0.02%
2022/06/10	1	13.95	0	0.00	13.75	1	5,753	0.02%
2022/06/08	2	14.25	2	14.18	13.95	0	5,874	0.00%
2022/06/07	5	14.13	8	14.15	14.00	-3	5,809	-0.05%
2022/06/02	0	0.00	1	13.65	13.55	-1	5,498	-0.02%
2022/05/31	1	13.75	0	0.00	13.65	1	5,471	0.02%
2022/05/30	4	13.75	11	13.80	13.70	-7	5,433	-0.13%
2022/05/27	0	0.00	10	13.60	13.60	-10	5,370	-0.19%
2022/05/26	0	0.00	6	13.83	13.80	-6	5,304	-0.11%
2022/05/25	4	13.89	3	14.08	13.70	1	5,066	0.02%
2022/05/24	14	14.36	5	14.28	13.50	9	4,802	0.19%
2022/05/23	6	13.56	13	13.88	14.15	-7	4,071	-0.17%
2022/05/20	4	13.14	6	13.12	12.90	-2	3,816	-0.05%
2022/05/19	4	12.95	0	0.00	13.25	4	3,694	0.11%
2022/05/18	1	13.10	5	13.25	13.25	-4	3,523	-0.11%
2022/05/16	2	12.15	0	0.00	12.05	2	3,118	0.06%
2022/05/11	7	12.05	1	12.05	12.10	6	3,028	0.20%
2022/05/10	4	12.05	3	11.93	12.10	1	3,050	0.03%
2022/05/06	0	0.00	5	12.15	12.10	-5	3,066	-0.16%
2022/04/29	5	12.50	2	12.58	12.30	3	3,218	0.09%
2022/04/28	0	0.00	4	12.39	12.35	-4	3,268	-0.12%
2022/04/27	4	12.34	9	12.38	12.30	-5	3,288	-0.15%
2022/04/25	1	13.00	11	12.97	12.95	-10	3,369	-0.30%
2022/04/22	1	13.55	2	13.55	13.55	-1	3,462	-0.03%
2022/04/20	2	14.25	0	0.00	13.90	2	3,531	0.06%
2022/04/19	0	0.00	3	14.22	14.15	-3	3,545	-0.08%
2022/04/18	10	14.69	7	14.41	14.55	3	3,609	0.08%
2022/04/15	6	13.97	1	13.65	13.90	5	3,442	0.15%
2022/04/14	1	13.35	0	0.00	13.35	1	3,598	0.03%
2022/04/13	0	0.00	2	13.35	13.50	-2	3,786	-0.05%
2022/04/11	1	13.55	1	13.10	13.10	0	4,197	0.00%
2022/04/07	0	0.00	6	13.95	13.75	-6	4,870	-0.12%
2022/04/06	0	0.00	1	14.10	14.15	-1	5,137	-0.02%
2022/04/01	8	14.01	1	14.15	13.90	7	5,280	0.13%
2022/03/31	1	14.00	0	0.00	14.00	1	5,379	0.02%
2022/03/30	2	14.35	2	14.43	14.20	0	5,507	0.00%
2022/03/28	1	13.80	0	0.00	13.95	1	5,791	0.02%
2022/03/25	4	14.06	0	0.00	14.05	4	5,895	0.07%
2022/03/24	2	14.15	2	14.10	14.20	0	6,044	0.00%
2022/03/21	0	0.00	5	14.70	14.35	-5	6,696	-0.07%
2022/03/18	2	14.45	10	14.35	14.35	-8	7,648	-0.10%
2022/03/17	12	14.44	0	0.00	14.30	12	7,767	0.15%
2022/03/16	0	0.00	1	14.30	14.40	-1	8,284	-0.01%
2022/03/15	4	14.46	1	14.30	14.10	3	8,879	0.03%
2022/03/14	1	14.65	1	15.15	14.75	0	9,054	0.00%
2022/03/11	44	15.20	3	14.95	15.40	41	8,975	0.46%
2022/03/10	0	0.00	4	14.29	14.50	-4	8,787	-0.05%
2022/03/08	6	13.06	1	13.15	13.05	5	8,868	0.06%
2022/03/03	2	13.60	0	0.00	13.60	2	8,805	0.02%
2022/03/02	0	0.00	2	13.60	13.65	-2	8,833	-0.02%
2022/03/01	0	0.00	1	13.50	13.75	-1	8,905	-0.01%
2022/02/25	1	13.25	1	13.65	13.45	0	8,895	0.00%
2022/02/24	1	13.40	0	13.40	13.40	1	8,876	0.01%
2022/02/21	0	0.00	1	14.15	14.35	-1	8,801	-0.01%
2022/02/18	1	14.30	0	0.00	14.40	1	8,798	0.01%
2022/02/17	0	0.00	2	14.60	14.45	-2	8,778	-0.02%
2022/02/16	2	14.95	0	0.00	14.70	2	8,769	0.02%
2022/02/15	2	14.58	0	0.00	14.45	2	8,745	0.02%
2022/02/14	0	0.00	6	14.03	14.10	-6	8,749	-0.07%
2022/02/11	2	14.80	0	0.00	14.60	2	8,729	0.02%
2022/02/10	6	14.98	0	0.00	14.80	6	8,718	0.07%
2022/02/09	10	15.00	1	15.00	14.95	9	8,689	0.10%
2022/02/08	1	14.20	1	14.20	14.50	0	8,653	0.00%
2022/02/07	5	12.75	4	14.45	14.40	1	8,637	0.01%
2022/01/24	2	14.18	3	14.00	14.50	-1	8,529	-0.01%
2022/01/21	1	14.75	0	0.00	14.55	1	8,479	0.01%
2022/01/20	1	15.10	0	15.35	15.20	1	8,424	0.01%
2022/01/18	2	15.38	2	15.35	15.40	0	8,385	0.00%
2022/01/17	0	0.00	1	15.85	16.15	-1	8,281	-0.01%
2022/01/14	2	14.83	23	14.62	14.80	-21	8,150	-0.26%
2022/01/13	0	0.00	3	15.15	15.15	-3	8,044	-0.04%
2022/01/12	3	15.47	5	15.62	15.50	-2	7,967	-0.03%
2022/01/11	17	15.65	11	15.69	15.40	6	7,881	0.08%
2022/01/10	6	15.93	9	16.09	16.20	-3	7,734	-0.04%
2022/01/07	7	16.55	7	16.89	16.60	0	7,596	0.00%
2022/01/06	14	18.14	0	0.00	18.05	14	7,325	0.19%
2022/01/05	10	19.45	11	19.26	18.95	-1	7,129	-0.01%
2022/01/04	3	18.50	6	18.49	18.90	-3	6,818	-0.04%
2022/01/03	3	19.28	19	19.13	18.85	-16	6,724	-0.24%
2021/12/30	21	20.17	33	20.92	20.30	-12	6,467	-0.19%
2021/12/29	24	20.22	7	20.04	20.40	17	5,980	0.28%
2021/12/28	1	19.40	6	19.30	19.30	-5	5,674	-0.09%
2021/12/27	5	19.92	1	19.65	19.70	4	5,504	0.07%
2021/12/24	4	19.80	11.1	19.76	19.70	-7.1	5,393	-0.13%
2021/12/23	0	0.00	1	19.25	19.25	-1	5,230	-0.02%
2021/12/22	6	19.16	30	19.22	19.15	-24	5,115	-0.47%
2021/12/21	2	17.70	14	17.77	18.60	-12	4,899	-0.25%
2021/12/20	2	17.85	9	17.60	17.70	-7	4,779	-0.15%
2021/12/17	0	0.00	7.3	19.08	18.30	-7.3	4,599	-0.16%
2021/12/16	4	18.53	10	18.61	18.80	-6	4,456	-0.13%
2021/12/15	14	18.92	8.1	19.00	19.10	5.9	4,262	0.14%
2021/12/14	48	19.36	53	19.89	20.20	-5	3,860	-0.13%
2021/12/13	4	18.60	19	18.60	18.60	-15	2,868	-0.52%
2021/12/10	21	16.22	22.1	16.69	16.95	-1.1	2,728	-0.04%
2021/12/09	12	15.42	13.1	15.38	15.45	-1.1	2,147	-0.05%
2021/12/08	3	14.05	29.2	13.92	14.05	-26.2	1,511	-1.73%
2021/12/03	0	0.00	6	12.74	12.65	-6	1,244	-0.48%
2021/12/02	2	13.00	11	12.66	13.00	-9	1,187	-0.76%
2021/12/01	1	12.30	5	12.32	12.30	-4	1,074	-0.37%
2021/11/30	0	0.00	26	12.11	12.05	-26	1,062	-2.45%
2021/11/29	26	12.22	5	11.90	11.90	21	1,054	1.99%
2021/11/26	0	0.00	3	12.45	12.30	-3	1,030	-0.29%
2021/11/25	0	0.00	3	12.68	12.85	-3	982	-0.31%
2021/11/22	0	0.00	1	12.35	12.20	-1	881	-0.11%
2021/11/19	1	12.05	0	0.00	12.25	1	878	0.11%
2021/11/16	4	12.15	0	0.00	12.20	4	855	0.47%
2021/11/15	1	12.00	5	12.05	12.20	-4	852	-0.47%
2021/11/11	2	12.20	2	12.43	12.20	0	837	0.00%
2021/11/03	5	12.05	0	0.00	11.95	5	815	0.61%
2021/11/02	11	12.25	0	11.90	11.90	11	809	1.36%
2021/11/01	0	0.00	1	12.00	12.10	-1	795	-0.13%
2021/10/27	0	0.00	1	12.00	12.00	-1	770	-0.13%
2021/10/21	0	0.00	1	11.45	11.30	-1	757	-0.13%
2021/10/18	0	0.00	0	11.33	11.35	0	794	0.00%
2021/10/15	0	0.00	0	11.40	11.30	0	829	0.00%
2021/10/13	0	0.00	1	11.50	11.45	-1	832	-0.12%
2021/10/08	0	0.00	14	11.01	11.40	-14	809	-1.73%
2021/10/05	3	10.55	0	0.00	10.55	3	854	0.35%
2021/10/01	2	11.05	0	0.00	10.75	2	871	0.23%
2021/09/27	0	0.00	4	10.60	10.65	-4	865	-0.46%
2021/09/24	4	10.45	0	0.00	10.35	4	877	0.46%
2021/09/16	0	0.00	5	10.53	10.50	-5	954	-0.52%
2021/09/15	1	10.45	0	0.00	10.65	1	962	0.10%
2021/09/13	4	10.60	4	10.70	10.60	0	982	0.00%
2021/09/10	0	0.00	0	10.50	10.60	0	1,009	0.00%
2021/09/03	4	10.60	0	0.00	10.55	4	1,074	0.37%
2021/08/30	0	11.00	0	0.00	10.70	0	1,121	0.00%
2021/08/26	1	10.70	0	0.00	10.50	1	1,161	0.09%
2021/08/18	0	0.00	1	10.20	10.50	-1	1,479	-0.07%
2021/08/16	1	10.80	1	10.90	10.65	0	1,518	0.00%
2021/08/13	2	10.95	0	0.00	10.80	2	1,519	0.13%
2021/08/12	6	11.27	0	0.00	11.15	6	1,520	0.39%
2021/08/11	0	0.00	2	11.65	11.50	-2	1,533	-0.13%
2021/08/10	3	11.75	0	0.00	11.65	3	1,568	0.19%
2021/08/04	0	12.90	0	0.00	11.90	0	1,872	0.00%
2021/08/03	0	0.00	1	11.95	11.90	-1	1,960	-0.05%
2021/07/30	11	11.85	0	0.00	11.80	11	2,061	0.53%
2021/07/29	2	11.85	1	11.90	11.95	1	2,092	0.05%
2021/07/23	0	0.00	1	11.90	11.95	-1	2,278	-0.04%
2021/07/22	1	11.70	2	11.90	11.75	-1	2,326	-0.04%
2021/07/21	5	11.78	0	0.00	11.70	5	2,378	0.21%
2021/07/20	0	0.00	1	12.05	12.00	-1	2,407	-0.04%
2021/07/19	1	12.05	2	12.00	12.05	-1	2,455	-0.04%
2021/07/16	5	12.10	0	0.00	12.05	5	2,549	0.20%
2021/07/14	1	12.00	1	12.05	12.00	0	2,699	0.00%
2021/07/13	4	12.40	5	12.40	12.15	-1	2,913	-0.03%
2021/07/12	5	12.25	4	12.40	12.55	1	2,946	0.03%
2021/07/08	0	0.00	1	12.15	12.10	-1	3,033	-0.03%
2021/07/07	0	0.00	1	12.15	12.25	-1	3,143	-0.03%
2021/07/06	0	0.00	1	12.20	12.15	-1	3,256	-0.03%
2021/07/05	1	12.05	0	0.00	12.15	1	3,328	0.03%
2021/06/30	1	11.95	0	0.00	12.20	1	3,673	0.03%
2021/06/29	3	11.90	0	0.00	11.90	3	3,720	0.08%
2021/06/28	4	12.10	10	12.20	12.10	-6	3,739	-0.16%
2021/06/22	0	0.00	66	12.23	12.20	-66	4,090	-1.61%
2021/06/21	6.2	12.43	0	0.00	12.30	6.2	4,139	0.15%
2021/06/16	1	12.80	4	12.81	12.80	-3	4,924	-0.06%
2021/06/15	0	0.00	0	12.95	12.95	0	4,999	0.00%
2021/06/11	3	13.00	0	0.00	12.95	3	5,117	0.06%
2021/06/09	6	12.93	1	13.05	12.80	5	5,114	0.10%
2021/06/08	1	12.75	4	12.75	12.75	-3	5,111	-0.06%
2021/06/07	0	0.00	10	12.80	12.70	-10	5,113	-0.20%
2021/06/04	0	0.00	6	13.00	12.90	-6	5,102	-0.12%
2021/06/02	1	13.00	0	0.00	13.00	1	5,089	0.02%
2021/06/01	0	0.00	4	12.99	13.20	-4	5,080	-0.08%
2021/05/28	1	13.15	1	13.20	13.15	0	5,020	0.00%
2021/05/27	6	13.11	0	0.00	12.90	6	4,992	0.12%
2021/05/26	5	13.00	4	13.15	13.25	1	4,940	0.02%
2021/05/24	2	11.90	5	11.90	11.95	-3	4,842	-0.06%
2021/05/20	0	0.00	5	11.75	11.45	-5	4,884	-0.10%
2021/05/19	10	11.66	0	0.00	11.70	10	4,880	0.20%
2021/05/18	3	11.57	5	11.40	11.85	-2	4,881	-0.04%
2021/05/17	5	11.00	24	10.87	10.80	-19	4,852	-0.39%
2021/05/14	14	12.62	0	0.00	11.90	14	4,802	0.29%
2021/05/13	5	11.49	5	11.00	12.25	0	4,726	0.00%
2021/05/12	15	11.91	13	11.72	11.80	2	4,666	0.04%
2021/05/11	10	13.20	1	13.05	13.00	9	4,585	0.20%
2021/05/10	2	13.50	15	14.13	14.05	-13	4,508	-0.29%
2021/05/07	0	0.00	1	13.40	13.45	-1	4,449	-0.02%
2021/05/06	0	0.00	0.2	13.15	13.15	-0.2	4,442	0.00%
2021/05/05	7	12.91	4	12.90	12.90	3	4,423	0.07%
2021/05/04	3	12.82	1	13.10	12.75	2	4,451	0.04%
2021/05/03	1	14.15	4	13.85	13.65	-3	4,396	-0.07%
2021/04/29	2	14.35	0.1	14.50	14.25	1.9	4,354	0.04%
2021/04/28	4	14.35	1	14.50	14.45	3	4,328	0.07%
2021/04/27	30	14.57	1	14.75	14.50	29	4,320	0.67%
2021/04/26	0	0.00	2	14.50	14.40	-2	4,278	-0.05%
2021/04/23	4	14.00	0	0.00	14.35	4	4,232	0.09%
2021/04/22	3	14.22	2	14.35	14.00	1	4,220	0.02%
2021/04/21	32	14.60	7.1	14.65	14.55	24.9	4,150	0.60%
2021/04/20	51	14.87	5	14.83	14.85	46	4,164	1.10%
2021/04/19	31	14.96	10.1	14.45	15.10	20.9	4,136	0.51%
2021/04/16	10	14.17	52	14.34	14.35	-42	3,937	-1.07%
2021/04/15	3	14.05	0	0.00	14.05	3	3,908	0.08%
2021/04/14	0	0.00	0.5	14.52	14.00	-0.5	3,919	-0.01%
2021/04/13	2	14.03	5	14.63	14.15	-3	3,905	-0.08%
2021/04/12	1	14.55	7	14.36	14.70	-6	3,861	-0.16%
2021/04/09	1	14.30	5	14.15	14.15	-4	3,825	-0.10%
2021/04/08	3	14.45	34	14.74	14.40	-31	3,830	-0.81%
2021/04/07	48	14.28	6.3	14.30	14.75	41.8	3,766	1.11%
2021/04/06	0	13.88	4	13.66	13.65	-4	3,785	-0.11%
2021/04/01	3	13.63	5.3	13.94	13.60	-2.3	4,140	-0.05%
2021/03/31	0	0.00	3	13.90	13.80	-3	4,304	-0.07%
2021/03/30	3	13.87	3	13.82	13.80	0	4,279	0.00%
2021/03/29	4	14.09	29	14.07	13.90	-25	4,259	-0.59%
2021/03/26	23	13.38	8.5	13.64	13.95	14.5	4,131	0.35%
2021/03/25	8	13.16	0	0.00	13.05	8	4,124	0.19%
2021/03/24	0	0.00	1	13.45	13.35	-1	4,184	-0.02%
2021/03/23	26	13.28	14	13.39	13.10	12	4,180	0.29%
2021/03/22	67	13.95	12	13.98	14.10	55	3,908	1.41%
2021/03/19	3	12.77	11	12.81	12.85	-8	3,546	-0.23%
2021/03/17	0	0.00	18	12.19	12.50	-18	3,543	-0.51%
2021/03/16	12	11.83	0	0.00	11.90	12	3,677	0.33%
2021/03/15	0	11.95	1	11.55	11.55	-1	3,916	-0.03%
2021/03/10	5	11.40	0	0.00	11.30	5	4,058	0.12%
2021/03/09	5	11.30	0	0.00	11.35	5	4,100	0.12%
2021/03/08	2	11.60	0	0.00	11.45	2	4,202	0.05%
2021/03/05	5	11.60	0	0.00	11.65	5	4,232	0.12%
2021/03/04	0	0.00	3	11.85	11.80	-3	4,264	-0.07%
2021/03/02	3	11.95	0	0.00	11.65	3	4,294	0.07%
2021/02/25	0	0.00	5	12.00	12.00	-5	4,293	-0.12%
2021/02/24	5	12.00	0	0.00	11.90	5	4,303	0.12%
2021/02/22	0	0.00	10	12.00	12.00	-10	4,300	-0.23%
2021/02/18	5	11.30	0	0.00	11.85	5	4,262	0.12%
2021/02/17	2	11.30	1	11.20	11.25	1	4,249	0.02%
2021/02/05	1	11.40	0	0.00	11.35	1	4,270	0.02%
2021/02/03	0	11.90	1	11.50	11.50	-1	4,258	-0.02%
2021/02/02	1	11.30	0	0.00	11.40	1	4,244	0.02%
2021/02/01	1	11.50	1	11.50	11.25	0	4,234	0.00%
2021/01/29	1	11.65	0	0.00	11.50	1	4,222	0.02%
2021/01/27	0	0.00	0	11.80	11.80	0	4,178	0.00%
2021/01/26	10	11.85	0	0.00	11.80	10	4,159	0.24%
2021/01/20	1	11.20	10	11.30	11.05	-9	4,009	-0.22%
2021/01/19	3	11.85	0	0.00	11.85	3	3,966	0.08%
2021/01/18	0	0.00	11	12.00	11.90	-11	3,955	-0.28%
2021/01/15	8	11.96	5	12.15	11.80	3	3,974	0.08%
2021/01/13	0	0.00	10	12.73	12.70	-10	3,945	-0.25%
2021/01/12	2	11.95	3	12.30	12.65	-1	3,857	-0.03%
2021/01/11	0	0.00	2	12.10	12.15	-2	3,791	-0.05%
2021/01/07	0	0.00	0	11.60	12.05	0	3,730	0.00%
2021/01/06	9	12.11	3	12.57	11.90	6	3,686	0.16%
2021/01/05	14	12.64	5	12.60	12.65	9	3,585	0.25%
2021/01/04	10	13.35	25	13.25	13.10	-15	3,512	-0.43%
2020/12/31	5	13.05	13	13.13	13.20	-8	3,432	-0.23%
2020/12/30	0	0.00	3	13.00	12.90	-3	3,356	-0.09%
2020/12/29	9	13.22	4	13.38	13.20	5	3,275	0.15%
2020/12/28	18	13.49	28	13.43	13.55	-10	3,069	-0.33%
2020/12/25	3	12.15	25	12.34	12.35	-22	2,664	-0.83%
2020/12/24	5	11.20	0	0.00	11.25	5	2,433	0.21%
2020/12/23	3	11.20	0	0.00	11.20	3	2,415	0.12%
2020/12/22	12	11.43	5	11.45	11.25	7	2,390	0.29%
2020/12/21	3	11.85	6	12.00	11.95	-3	2,337	-0.13%
2020/12/18	0	0.00	10	12.08	11.85	-10	2,268	-0.44%
2020/12/17	5	11.45	38	11.70	11.70	-33	2,167	-1.52%
2020/12/16	7	11.25	0	0.00	11.25	7	2,131	0.33%
2020/12/15	10	11.25	0	0.00	11.20	10	2,116	0.47%
2020/12/14	0	0.00	2	11.38	11.65	-2	2,065	-0.10%
2020/12/11	18	11.50	10	11.63	11.40	8	2,005	0.40%
2020/12/10	9	12.08	57	11.91	12.00	-48	1,874	-2.56%
2020/12/09	37	11.14	10	11.85	11.85	27	1,612	1.67%
2020/12/08	2	10.65	1	10.65	10.80	1	1,382	0.07%
2020/12/04	5	9.96	0	0.00	9.98	5	1,260	0.40%
2020/12/03	23	10.00	0	0.00	9.95	23	1,269	1.81%
2020/12/02	1	10.20	1	10.40	10.20	0	1,232	0.00%
2020/12/01	12	9.88	0	0.00	9.94	12	1,124	1.07%
2020/11/30	0	0.00	21	9.80	9.83	-21	1,095	-1.92%
2020/11/25	1	9.50	0	0.00	9.45	1	1,009	0.10%
2020/11/24	0	0.00	5	9.47	9.44	-5	1,004	-0.50%
2020/11/20	1	9.45	0	0.00	9.43	1	961	0.10%
2020/11/17	0	0.00	51	9.18	9.22	-51	907	-5.62%
2020/11/16	55	9.17	0	0.00	9.12	55	922	5.96%
2020/11/12	5	9.11	0	0.00	9.06	5	962	0.52%
2020/11/09	0	0.00	1	9.03	8.99	-1	1,005	-0.10%
2020/11/06	1	8.92	0	0.00	8.99	1	1,021	0.10%
2020/11/05	1	8.93	0	0.00	8.90	1	1,028	0.10%
2020/10/30	3	8.83	0	0.00	8.83	3	1,054	0.28%
2020/10/29	5	8.84	0	0.00	8.89	5	1,065	0.47%
2020/10/27	0	0.00	5	9.03	9.01	-5	1,080	-0.46%
2020/10/26	0	0.00	15	9.06	9.06	-15	1,123	-1.33%
2020/10/23	23	9.22	0	0.00	9.15	23	1,137	2.02%
2020/10/19	1	8.89	0	0.00	8.85	1	1,078	0.09%
2020/10/13	3	8.96	0	0.00	8.96	3	1,098	0.27%
2020/10/05	1	9.00	0	0.00	8.95	1	1,131	0.09%
2020/09/25	0	0.00	1	8.92	8.95	-1	1,205	-0.08%
2020/09/24	0	0.00	6	9.10	9.10	-6	1,205	-0.50%
2020/09/23	1	9.21	0	0.00	9.21	1	1,223	0.08%
2020/09/22	9	9.35	35	9.38	9.34	-26	1,302	-2.00%
2020/09/21	36	9.50	0	0.00	9.48	36	1,353	2.66%
2020/09/18	0	0.00	2	9.36	9.45	-2	1,395	-0.14%
2020/09/16	0	0.00	14	9.24	9.22	-14	1,381	-1.01%
2020/09/08	0	0.00	5	9.77	9.43	-5	1,351	-0.37%
2020/09/07	20	9.40	1	9.37	9.36	19	1,327	1.43%
2020/09/04	1	9.16	0	0.00	9.27	1	1,327	0.08%
2020/09/02	0	0.00	10	9.30	9.31	-10	1,320	-0.76%
2020/09/01	0	0.00	2	9.35	9.35	-2	1,341	-0.15%
2020/08/27	1	9.28	0	0.00	9.26	1	1,412	0.07%
2020/08/25	1	9.18	2	9.20	9.19	-1	1,410	-0.07%
2020/08/24	0	0.00	17	9.16	9.13	-17	1,406	-1.21%
2020/08/21	0	0.00	2	9.19	9.14	-2	1,410	-0.14%
2020/08/20	5	9.00	2	9.06	9.00	3	1,409	0.21%
2020/08/19	1	9.54	1	9.60	9.44	0	1,387	0.00%
2020/08/18	2	9.82	0	0.00	9.72	2	1,366	0.15%
2020/08/17	0	0.00	2	9.36	9.50	-2	1,294	-0.15%
2020/08/14	5	9.10	0	0.00	9.15	5	1,249	0.40%
2020/08/12	1	9.05	0	0.00	8.98	1	1,282	0.08%
2020/08/11	0	0.00	5	9.17	9.11	-5	1,293	-0.39%
2020/08/04	2	9.29	0	0.00	9.29	2	1,313	0.15%
2020/07/29	4	9.02	0	0.00	9.60	4	1,267	0.32%
2020/07/27	0	0.00	0	9.23	9.17	0	1,267	0.00%
2020/07/23	3	9.42	0	0.00	9.45	3	1,325	0.23%
2020/07/21	2	9.53	2	9.47	9.48	0	1,322	0.00%
2020/07/20	0	0.00	1	9.49	9.50	-1	1,324	-0.08%
2020/07/17	1	9.40	0	0.00	9.34	1	1,331	0.08%
2020/07/16	4	9.63	0	0.00	9.63	4	1,338	0.30%
2020/07/13	0	0.00	15	9.78	9.79	-15	1,491	-1.01%
2020/07/08	0	0.00	1	10.20	10.20	-1	1,483	-0.07%
2020/07/06	5	10.20	0	0.00	10.15	5	1,459	0.34%
2020/07/03	0	0.00	1	10.30	10.10	-1	1,449	-0.07%
2020/07/02	2	10.25	0	0.00	10.15	2	1,448	0.14%
2020/07/01	1	10.60	0	0.00	10.40	1	1,421	0.07%
2020/06/30	4	10.12	5	10.05	9.90	-1	1,334	-0.07%
2020/06/29	0	0.00	2	9.93	10.05	-2	1,280	-0.16%
2020/06/16	6	9.23	0	0.00	9.23	6	1,262	0.48%
2020/06/12	2	9.25	0	0.00	9.29	2	1,316	0.15%
2020/06/11	3	9.66	0	0.00	9.52	3	1,329	0.23%
2020/06/09	0	0.00	2	9.99	9.93	-2	1,380	-0.14%
2020/06/08	1	10.00	5	10.00	9.99	-4	1,403	-0.29%
2020/06/05	1	10.25	1	10.45	10.25	0	1,390	0.00%
2020/06/04	0	0.00	1	9.98	9.98	-1	1,353	-0.07%
2020/05/27	1	9.57	1	9.60	9.57	0	1,385	0.00%
2020/05/25	5	9.62	0	9.58	9.55	5	1,392	0.36%
2020/05/21	0	0.00	1	9.89	9.90	-1	1,408	-0.07%
2020/05/19	1	9.90	0	0.00	9.95	1	1,410	0.07%
2020/05/18	0	0.00	6	9.96	10.10	-6	1,390	-0.43%
2020/05/15	1	9.64	1	9.61	9.62	0	1,360	0.00%
2020/05/14	0	0.00	7	10.10	9.82	-7	1,359	-0.51%
2020/05/12	4	9.79	0	0.00	9.88	4	1,359	0.29%
2020/05/11	6	9.76	0	0.00	9.90	6	1,359	0.44%
2020/05/08	2	9.79	0	0.00	9.80	2	1,369	0.15%
2020/05/07	1	9.80	0	0.00	9.82	1	1,387	0.07%
2020/05/06	5	9.95	0	0.00	9.83	5	1,390	0.36%
2020/05/05	1	10.00	10	10.00	9.90	-9	1,390	-0.65%
2020/05/04	1	9.90	0	0.00	9.90	1	1,394	0.07%
2020/04/30	9	10.33	10	10.23	10.15	-1	1,400	-0.07%
2020/04/29	6	9.99	2	9.95	10.40	4	1,407	0.28%
2020/04/28	5	9.86	2	9.70	9.72	3	1,366	0.22%
2020/04/27	0	0.00	5	9.64	9.68	-5	1,420	-0.35%
2020/04/23	0	0.00	1	9.67	9.64	-1	1,549	-0.06%
2020/04/22	5	9.47	4	9.58	9.75	1	1,576	0.06%
2020/04/21	3	9.63	3	9.72	9.60	0	1,569	0.00%
2020/04/17	2	10.05	10	9.94	9.81	-8	1,546	-0.52%
2020/04/16	19	9.39	0	0.00	9.86	19	1,494	1.27%
2020/04/15	3	8.50	0	0.00	8.97	3	1,432	0.21%
2020/04/08	1	8.12	0	0.00	8.20	1	1,428	0.07%
2020/04/07	1	7.91	0	0.00	7.91	1	1,418	0.07%
2020/04/06	2	7.58	0	0.00	7.56	2	1,408	0.14%
2020/04/01	0	7.42	0	0.00	7.32	0	1,426	0.00%
2020/03/30	1	7.20	0	0.00	7.20	1	1,424	0.07%
2020/03/25	5	7.15	0	0.00	7.02	5	1,413	0.35%
2020/03/20	2	6.48	0	0.00	6.72	2	1,406	0.14%
2020/03/19	2	6.35	5	6.14	6.24	-3	1,397	-0.21%
2020/03/18	0	0.00	10	6.70	6.75	-10	1,368	-0.73%
2020/03/16	7	7.40	0	0.00	7.16	7	1,354	0.52%
2020/03/13	3	7.38	6	7.50	7.55	-3	1,343	-0.22%
2020/03/12	5	8.12	0	0.00	8.12	5	1,300	0.38%
2020/03/11	0	9.11	0	0.00	8.90	0	1,281	0.00%
2020/03/10	1	8.94	1	9.21	9.11	0	1,275	0.00%
2020/03/09	0	9.44	0	0.00	9.30	0	1,259	0.00%
2020/03/06	1	9.98	0	0.00	9.97	1	1,257	0.08%
2020/02/27	0	0.00	5	10.25	10.05	-5	1,485	-0.34%
2020/02/26	0	0.00	4	10.35	10.35	-4	1,544	-0.26%
2020/02/24	8	10.69	0	0.00	10.55	8	1,537	0.52%
2020/02/20	0	0.00	9	10.90	10.90	-9	1,535	-0.59%
2020/02/19	4	10.76	0	0.00	10.80	4	1,539	0.26%
2020/02/11	1	11.10	0	0.00	11.25	1	1,566	0.06%
2020/02/10	1	10.40	0	0.00	11.25	1	1,596	0.06%
2020/02/06	1	10.75	1	10.80	10.80	0	1,710	0.00%
2020/02/05	5	10.60	0	0.00	10.60	5	1,709	0.29%
2020/02/03	2	10.28	0	0.00	10.30	2	1,687	0.12%
2020/01/31	1	11.15	5	11.20	11.25	-4	1,657	-0.24%
2020/01/30	12	11.17	26	11.23	11.40	-14	1,648	-0.85%
2020/01/17	26	12.67	2	12.80	12.65	24	1,584	1.52%
2020/01/16	0	0.00	3	12.28	12.45	-3	1,477	-0.20%
2020/01/15	1	12.20	0	0.00	12.20	1	1,450	0.07%
2020/01/09	2	12.00	0	0.00	12.20	2	1,450	0.14%
2020/01/02	1	12.25	0	0.00	12.30	1	1,692	0.06%
2019/12/30	0	0.00	2	12.30	12.30	-2	1,685	-0.12%
2019/12/27	0	0.00	5	12.41	12.45	-5	1,685	-0.30%
2019/12/24	0	0.00	1	12.10	12.25	-1	1,668	-0.06%
2019/12/18	0	0.00	5	12.20	12.25	-5	1,676	-0.30%
2019/12/13	0	0.00	1	12.05	12.00	-1	1,666	-0.06%
2019/12/11	2	12.20	0	0.00	12.15	2	1,650	0.12%
2019/12/09	0	0.00	2	12.38	12.35	-2	1,632	-0.12%
2019/12/06	1	12.40	1	12.40	12.40	0	1,629	0.00%
2019/12/03	1	12.65	27	12.67	12.65	-26	1,645	-1.58%
2019/12/02	1	12.65	0	0.00	12.80	1	1,687	0.06%
2019/11/29	0	0.00	2	12.78	12.45	-2	1,651	-0.12%
2019/11/28	1	12.80	1	12.75	12.60	0	1,649	0.00%
2019/11/27	6	12.52	25	12.71	12.85	-19	1,610	-1.18%
2019/11/26	20	12.35	0	0.00	12.35	20	1,508	1.33%
2019/11/25	5	12.65	4	12.50	12.65	1	1,444	0.07%
2019/11/19	0	0.00	10	12.00	12.00	-10	1,376	-0.73%
2019/11/15	0	0.00	20	11.95	11.95	-20	1,370	-1.46%
2019/11/14	0	0.00	1	11.95	11.85	-1	1,374	-0.07%
2019/11/08	3	12.25	23	12.36	12.25	-20	1,347	-1.48%
2019/11/07	16	12.50	7	12.47	12.45	9	1,342	0.67%
2019/11/06	59	12.84	1	13.00	13.00	58	1,290	4.49%
2019/10/25	0	0.00	2	12.00	12.00	-2	1,266	-0.16%
2019/10/18	0	0.00	2	12.25	12.60	-2	1,744	-0.11%
2019/10/17	2	12.30	0	0.00	12.30	2	1,732	0.12%
2019/10/15	17	12.50	0	0.00	12.30	17	1,736	0.98%
2019/10/14	2	13.10	5	12.70	12.50	-3	1,731	-0.17%
2019/10/09	2	12.60	23	12.69	12.80	-21	1,682	-1.25%
2019/10/08	11	11.62	1	12.20	12.15	10	1,540	0.65%
2019/10/01	1	11.70	1	11.70	11.70	0	1,554	0.00%
2019/09/27	2	11.85	1	11.70	11.70	1	1,554	0.06%
2019/09/26	1	11.85	0	0.00	11.80	1	1,555	0.06%
2019/09/23	0	0.00	1	12.40	12.35	-1	1,545	-0.06%
2019/09/20	0	0.00	1	12.20	12.25	-1	1,556	-0.06%
2019/09/19	1	12.25	0	0.00	12.10	1	1,555	0.06%
2019/09/18	0	0.00	7	12.10	12.25	-7	1,560	-0.45%
2019/09/12	0	0.00	2	12.60	12.45	-2	1,566	-0.13%
2019/09/11	0	0.00	1	12.55	12.40	-1	1,567	-0.06%
2019/09/06	3	12.47	5	12.40	12.40	-2	1,560	-0.13%
2019/09/05	1	12.55	0	0.00	12.50	1	1,568	0.06%
2019/09/04	6	12.55	8	12.56	12.70	-2	1,545	-0.13%
2019/09/02	0	0.00	1	12.10	12.15	-1	1,503	-0.07%
2019/08/30	1	11.85	0	0.00	11.80	1	1,493	0.07%
2019/08/27	1	11.65	0	0.00	11.65	1	1,534	0.07%
2019/08/21	0	0.00	5	11.95	11.95	-5	1,678	-0.30%
2019/08/20	6	12.06	2	12.00	12.00	4	1,688	0.24%
2019/08/08	1	11.70	0	0.00	11.80	1	1,667	0.06%
2019/08/07	0	0.00	8	11.79	11.75	-8	1,665	-0.48%
2019/08/06	1	11.75	9	11.45	11.85	-8	1,673	-0.48%
2019/08/02	17	12.18	0	0.00	12.15	17	1,649	1.03%
2019/08/01	1	12.65	0	0.00	12.50	1	1,645	0.06%
2019/07/30	1	12.50	2	12.73	12.45	-1	1,631	-0.06%
2019/07/29	6	12.94	0	0.00	12.85	6	1,608	0.37%
2019/07/26	6	13.15	5	13.15	13.15	1	1,571	0.06%
2019/07/24	16	13.58	2	13.73	13.60	14	1,482	0.94%
2019/07/23	1	13.15	9	12.82	13.20	-8	1,278	-0.63%
2019/07/18	0	0.00	1	11.85	11.85	-1	1,116	-0.09%
2019/07/15	1	12.15	21	12.05	12.20	-20	1,094	-1.83%
2019/07/12	21	11.97	1	12.10	12.00	20	1,089	1.84%
2019/07/11	1	11.85	10	11.85	12.00	-9	1,097	-0.82%
2019/07/09	10	11.90	0	0.00	11.90	10	1,119	0.89%
2019/07/08	0	0.00	1	12.05	12.05	-1	1,135	-0.09%
2019/07/05	0	0.00	1	12.15	12.20	-1	1,196	-0.08%
2019/07/04	1	11.95	0	0.00	12.00	1	1,197	0.08%
2019/07/03	0	0.00	1	12.10	12.00	-1	1,258	-0.08%
2019/07/01	3	11.85	0	0.00	11.85	3	1,302	0.23%
2019/06/28	0	0.00	1	12.00	11.90	-1	1,322	-0.08%
2019/06/20	1	11.80	2	11.95	11.90	-1	1,589	-0.06%
2019/06/19	2	11.85	0	0.00	11.85	2	1,656	0.12%
2019/06/18	0	0.00	3	11.85	11.85	-3	1,683	-0.18%
2019/06/14	0	0.00	2	12.10	12.00	-2	1,896	-0.11%
2019/06/12	1	11.90	0	0.00	11.85	1	1,954	0.05%
2019/06/11	2	11.85	0	0.00	11.85	2	1,998	0.10%
2019/06/10	0	0.00	2	12.20	12.15	-2	2,212	-0.09%
2019/06/03	2	12.05	0	0.00	12.25	2	2,389	0.08%
2019/05/31	11	12.50	0	0.00	12.50	11	2,381	0.46%
2019/05/30	2	12.00	9	11.97	11.80	-7	2,339	-0.30%
2019/05/29	6	12.10	7	11.61	12.10	-1	2,382	-0.04%
2019/05/27	0	0.00	6	10.62	10.60	-6	2,405	-0.25%
2019/05/23	5	11.25	0	0.00	10.95	5	2,539	0.20%
2019/05/21	0	0.00	1	11.05	11.10	-1	3,107	-0.03%
2019/05/20	0	0.00	2	10.85	10.85	-2	3,233	-0.06%
2019/05/16	2	11.30	0	0.00	11.25	2	3,741	0.05%
2019/05/15	1	11.45	0	0.00	11.45	1	4,335	0.02%
2019/05/14	3	11.05	0	11.40	11.40	3	4,398	0.07%
2019/05/03	0	0.00	4	12.15	12.00	-4	4,511	-0.09%
2019/05/02	4	12.05	0	0.00	12.10	4	4,588	0.09%
2019/04/26	0	0.00	10	12.05	12.05	-10	4,618	-0.22%
2019/04/24	2	12.55	1	12.55	12.50	1	4,648	0.02%
2019/04/18	3	12.98	1	13.10	12.90	2	4,800	0.04%
2019/04/17	1	13.30	0	0.00	13.20	1	4,889	0.02%
2019/04/16	2	13.18	0	0.00	13.25	2	4,915	0.04%
2019/04/15	0	0.00	2	13.18	13.40	-2	4,931	-0.04%
2019/04/12	2	13.00	5	13.00	13.00	-3	4,927	-0.06%
2019/04/11	5	13.19	15	13.20	13.15	-10	4,925	-0.20%
2019/04/10	16	13.58	5	13.50	13.50	11	4,916	0.22%
2019/04/09	10	13.70	10	13.80	13.60	0	4,917	0.00%
2019/04/08	0	0.00	3	13.65	13.55	-3	4,869	-0.06%
2019/04/03	4	13.36	0	0.00	13.35	4	4,850	0.08%
2019/04/02	0	0.00	10	13.45	13.35	-10	4,895	-0.20%
2019/04/01	28	13.62	26	13.60	13.55	2	4,882	0.04%
2019/03/29	2	13.23	6	13.22	13.30	-4	4,821	-0.08%
2019/03/26	0	0.00	71	13.49	13.45	-71	4,811	-1.48%
2019/03/25	11	13.10	1	13.15	13.05	10	4,727	0.21%
2019/03/22	8	13.83	0	0.00	13.70	8	4,668	0.17%
2019/03/20	5	13.91	4	14.14	13.90	1	4,620	0.02%
2019/03/19	50	13.71	12	13.83	13.70	38	4,517	0.84%
2019/03/18	0	0.00	4	13.73	13.65	-4	4,521	-0.09%
2019/03/15	1	13.75	0	0.00	13.75	1	4,508	0.02%
2019/03/14	1	13.50	4	13.45	13.55	-3	4,478	-0.07%
2019/03/13	5	13.76	2	13.95	13.55	3	4,484	0.07%
2019/03/12	2	13.65	5	13.75	13.85	-3	4,278	-0.07%
2019/03/08	3	13.27	1	13.45	13.35	2	4,270	0.05%
2019/03/07	2	13.50	1	13.35	13.35	1	4,495	0.02%
2019/03/06	0	0.00	20	13.73	13.50	-20	4,560	-0.44%
2019/03/05	30	13.73	0	0.00	13.60	30	4,592	0.65%
2019/02/26	14	13.91	0	0.00	13.60	14	4,549	0.31%
2019/02/25	4	14.00	0	0.00	13.75	4	4,624	0.09%
2019/02/22	4	13.91	0	0.00	13.90	4	4,631	0.09%
2019/02/21	22	14.35	24	14.38	14.20	-2	4,791	-0.04%
2019/02/20	0	0.00	2	13.65	13.80	-2	4,419	-0.05%
2019/02/19	1	13.45	1	13.40	13.40	0	4,383	0.00%
2019/02/18	7	13.37	8	13.55	13.30	-1	4,282	-0.02%
2019/02/15	16	13.29	2	13.23	13.50	14	4,257	0.33%
2019/02/14	12	12.97	23	13.12	13.30	-11	3,899	-0.28%
2019/02/13	40	12.05	40	11.99	12.10	0	3,326	0.00%
2019/02/12	0	0.00	6	11.85	11.85	-6	3,301	-0.18%
2019/02/11	1	11.80	1	11.80	11.60	0	3,355	0.00%
2019/01/30	1	11.60	0	0.00	11.60	1	3,357	0.03%
2019/01/25	2	11.98	0	0.00	11.95	2	3,530	0.06%
2019/01/23	0	0.00	4	12.08	11.95	-4	3,627	-0.11%
2019/01/22	20	11.90	0	0.00	11.80	20	3,580	0.56%
2019/01/21	4	11.85	5	12.10	12.00	-1	3,609	-0.03%
2019/01/18	1	11.80	0	0.00	11.85	1	3,631	0.03%
2019/01/17	1	11.90	0	0.00	11.75	1	3,718	0.03%
2019/01/16	2	12.13	0	0.00	11.95	2	3,757	0.05%
2019/01/15	0	0.00	4	12.00	12.00	-4	3,741	-0.11%
2019/01/11	3	11.87	1	11.85	11.85	2	3,767	0.05%
2019/01/10	3	12.37	1	12.25	12.15	2	3,805	0.05%
2019/01/09	1	12.15	20	12.05	12.10	-19	3,700	-0.51%
2019/01/08	0	0.00	17	11.69	11.95	-17	3,617	-0.47%
2019/01/07	0	0.00	1	11.50	11.45	-1	3,607	-0.03%
2019/01/03	0	0.00	14	11.40	11.30	-14	3,719	-0.38%
2019/01/02	0	0.00	36	11.41	11.40	-36	3,756	-0.96%
2018/12/28	1	11.25	4	11.13	11.20	-3	3,732	-0.08%
2018/12/27	11	11.16	3	11.20	11.15	8	3,805	0.21%
2018/12/26	1	11.20	0	0.00	10.95	1	3,822	0.03%
2018/12/25	5	11.35	20	11.14	11.15	-15	3,873	-0.39%
2018/12/24	15	11.30	0	0.00	11.25	15	3,960	0.38%
2018/12/22	20	11.08	0	0.00	11.05	20	4,167	0.48%
2018/12/21	20	11.20	0	0.00	11.25	20	4,641	0.43%
2018/12/20	1	11.35	0	0.00	11.15	1	4,676	0.02%
2018/12/19	1	11.40	0	0.00	11.45	1	4,823	0.02%
2018/12/18	0	0.00	10	11.50	11.45	-10	4,927	-0.20%
2018/12/17	1	11.65	0	0.00	11.65	1	4,962	0.02%
2018/12/14	1	11.75	0	0.00	11.70	1	4,984	0.02%
2018/12/13	9	12.05	0	0.00	11.90	9	4,992	0.18%
2018/12/12	6	11.95	6	11.90	11.90	0	4,985	0.00%
2018/12/11	3	11.80	0	0.00	11.50	3	4,952	0.06%
2018/12/07	0	0.00	2	11.85	11.80	-2	5,337	-0.04%
2018/12/05	11	12.17	35	12.15	12.25	-24	5,403	-0.44%
2018/12/04	27	12.56	3	12.55	12.45	24	5,557	0.43%
2018/12/03	33	12.46	33	12.43	12.45	0	5,681	0.00%
2018/11/30	12	12.55	13	12.42	12.10	-1	5,737	-0.02%
2018/11/29	10	12.50	10	12.55	12.55	0	5,547	0.00%
2018/11/27	5	11.90	5	11.85	11.85	0	5,488	0.00%
2018/11/26	3	11.67	0	0.00	11.60	3	5,495	0.05%
2018/11/22	0	0.00	1	12.30	11.70	-1	5,509	-0.02%
2018/11/21	6	12.12	10	11.95	12.00	-4	5,440	-0.07%
2018/11/20	8	12.12	20	12.13	12.15	-12	5,402	-0.22%
2018/11/08	20	11.30	4	11.33	11.10	16	6,657	0.24%
2018/11/07	24	11.31	29	11.27	11.10	-5	6,825	-0.07%
2018/11/06	8	11.08	12	11.10	11.00	-4	7,162	-0.06%
2018/11/05	0	0.00	1	10.40	10.50	-1	7,463	-0.01%
2018/11/02	2	10.85	3	10.52	10.60	-1	7,525	-0.01%
2018/11/01	3	10.27	0	0.00	10.25	3	7,496	0.04%
2018/10/31	1	10.15	10	10.18	10.20	-9	7,509	-0.12%
2018/10/30	3	9.56	2	9.70	9.80	1	7,544	0.01%
2018/10/29	3	9.58	0	0.00	9.45	3	7,531	0.04%
2018/10/26	4	9.58	0	0.00	9.60	4	7,602	0.05%
2018/10/25	4	10.14	11	10.38	9.95	-7	7,731	-0.09%
2018/10/24	1	11.25	2	11.18	11.05	-1	7,651	-0.01%
2018/10/23	8	11.37	0	0.00	11.05	8	7,627	0.10%
2018/10/22	16	11.40	16	11.38	11.35	0	7,663	0.00%
2018/10/18	5	11.25	0	0.00	11.20	5	7,659	0.07%
2018/10/15	2	11.65	0	0.00	11.40	2	7,714	0.03%
2018/10/12	1	10.85	1	11.15	11.40	0	7,700	0.00%
2018/10/11	2	11.55	3	11.60	11.55	-1	7,646	-0.01%
2018/10/08	0	0.00	2	12.93	13.00	-2	7,590	-0.03%
2018/10/05	3	12.90	12	13.02	12.85	-9	7,612	-0.12%
2018/10/04	4	13.95	0	0.00	13.75	4	7,692	0.05%
2018/10/03	0	0.00	6	14.28	14.00	-6	7,693	-0.08%
2018/10/02	3	14.52	0	0.00	14.40	3	7,712	0.04%
2018/10/01	5	14.75	1	14.60	14.60	4	7,767	0.05%
2018/09/28	7	14.59	6	14.48	14.75	1	7,659	0.01%
2018/09/26	10	13.89	8	13.93	13.85	2	7,241	0.03%
2018/09/25	0	0.00	16	13.50	13.65	-16	7,153	-0.22%
2018/09/21	7	13.04	9	13.19	13.25	-2	7,089	-0.03%
2018/09/20	8	13.21	0	0.00	13.15	8	7,071	0.11%
2018/09/19	4	13.46	7	13.53	13.40	-3	7,074	-0.04%
2018/09/18	7	13.39	4	13.48	13.30	3	7,094	0.04%
2018/09/17	4	13.66	2	13.70	13.65	2	7,134	0.03%
2018/09/14	17	13.70	3	13.75	13.85	14	7,143	0.20%
2018/09/13	0	0.00	7	13.61	13.85	-7	7,001	-0.10%
2018/09/12	10	12.16	16	12.23	12.60	-6	6,890	-0.09%
2018/09/11	6	11.92	18	12.16	12.50	-12	7,002	-0.17%
2018/09/10	3	12.35	8	12.21	12.00	-5	7,069	-0.07%
2018/09/07	4	13.85	13	13.76	13.30	-9	7,256	-0.12%
2018/09/06	20	14.49	35	14.68	14.20	-15	7,189	-0.21%
2018/09/05	38	15.20	21	15.19	15.00	17	7,131	0.24%
2018/09/04	3	15.00	3	15.10	15.00	0	7,254	0.00%
2018/09/03	6	15.08	4	15.33	14.90	2	7,778	0.03%
2018/08/31	2	15.15	3	15.25	15.35	-1	8,133	-0.01%
2018/08/30	9	15.37	11	15.52	15.25	-2	8,257	-0.02%
2018/08/29	6	15.30	1	15.30	15.30	5	8,471	0.06%
2018/08/28	9	15.35	0	0.00	15.25	9	8,573	0.10%
2018/08/27	0	0.00	3	15.45	15.40	-3	8,625	-0.03%
2018/08/24	2	15.18	3	15.33	15.25	-1	8,703	-0.01%
2018/08/23	12	15.40	8	15.30	15.25	4	8,753	0.05%
2018/08/22	5	15.55	1	15.50	15.60	4	8,874	0.05%
2018/08/21	14	15.56	14	15.74	15.95	0	8,914	0.00%
2018/08/20	2	14.98	1	15.20	15.20	1	8,707	0.01%
2018/08/17	3	15.45	0	0.00	15.30	3	9,062	0.03%
2018/08/16	42	15.53	56	15.67	15.80	-14	9,272	-0.15%
2018/08/15	15	15.45	2	15.55	15.30	13	8,860	0.15%
2018/08/14	5	15.40	9	15.57	15.65	-4	9,143	-0.04%
2018/08/13	6	15.03	6	15.28	15.50	0	9,031	0.00%
2018/08/10	9	15.24	13	15.00	15.25	-4	8,692	-0.05%
2018/08/09	1	14.15	0	0.00	14.55	1	8,364	0.01%
2018/08/08	52	14.64	0	0.00	14.35	52	8,377	0.62%
2018/08/06	6	14.55	4	14.73	14.40	2	8,487	0.02%
2018/08/03	1	14.60	5	14.73	14.60	-4	8,526	-0.05%
2018/08/02	1	14.60	100	14.95	14.65	-99	8,586	-1.15%
2018/08/01	106	14.87	19	15.02	15.10	87	8,814	0.99%	大買/
2018/07/31	10	14.50	1	14.55	14.50	9	8,818	0.10%
2018/07/30	3	14.50	0	0.00	14.40	3	8,857	0.03%
2018/07/27	2	14.70	5	14.70	14.60	-3	8,867	-0.03%
2018/07/26	0	0.00	9	14.60	14.45	-9	8,972	-0.10%
2018/07/25	13	14.48	15	14.55	14.50	-2	9,023	-0.02%
2018/07/24	8	14.55	14	14.26	14.55	-6	9,186	-0.07%
2018/07/23	5	13.96	0	0.00	13.90	5	9,185	0.05%
2018/07/20	1	14.25	4	14.29	14.40	-3	9,219	-0.03%
2018/07/19	1	14.50	2	14.60	14.65	-1	9,266	-0.01%
2018/07/18	9	14.52	9	14.67	14.50	0	9,384	0.00%
2018/07/17	9	14.49	1	14.40	14.40	8	9,437	0.08%
2018/07/16	3	14.85	9	14.92	14.90	-6	9,511	-0.06%
2018/07/13	1	14.75	11	14.82	14.80	-10	9,523	-0.10%
2018/07/12	11	14.56	6	14.65	14.55	5	9,516	0.05%
2018/07/11	6	14.25	0	0.00	14.35	6	9,419	0.06%
2018/07/10	2	14.50	16	14.34	14.50	-14	9,463	-0.15%
2018/07/09	16	14.13	4	14.11	14.00	12	9,512	0.13%
2018/07/06	1	15.40	4	14.90	15.35	-3	10,175	-0.03%
2018/07/05	4	16.05	3	16.30	15.70	1	10,284	0.01%
2018/07/04	2	16.38	20	16.10	16.00	-18	10,408	-0.17%
2018/07/03	7	16.24	0	0.00	16.05	7	10,391	0.07%
2018/07/02	11	16.98	4	17.11	16.65	7	10,387	0.07%
2018/06/29	5	16.70	0	0.00	16.75	5	10,472	0.05%
2018/06/27	1	16.70	2	16.93	16.50	-1	10,866	-0.01%
2018/06/26	1	16.70	0	0.00	16.60	1	10,954	0.01%
2018/06/22	5	17.36	5	17.63	17.35	0	10,985	0.00%
2018/06/21	2	17.83	0	0.00	17.65	2	10,960	0.02%
2018/06/20	5	17.85	0	0.00	17.80	5	11,059	0.05%
2018/06/19	28	18.84	27	18.78	18.35	1	11,059	0.01%
2018/06/15	21	18.69	20	18.74	18.70	1	11,049	0.01%
2018/06/14	21	18.39	21	18.46	18.05	0	10,765	0.00%
2018/06/13	2	18.25	0	0.00	18.10	2	10,770	0.02%
2018/06/12	11	18.40	3	18.75	18.25	8	10,901	0.07%
2018/06/11	48	19.36	53	19.38	18.95	-5	11,008	-0.05%
2018/06/08	11	18.81	31	18.69	19.10	-20	10,514	-0.19%
2018/06/07	1	18.35	5	18.50	18.20	-4	10,240	-0.04%
2018/06/06	10	18.35	35	18.41	18.20	-25	10,180	-0.25%
2018/06/05	16	18.02	17	18.13	17.85	-1	10,018	-0.01%
2018/06/04	8	17.96	4	18.00	17.90	4	10,002	0.04%
2018/06/01	10	17.98	8	17.83	17.85	2	10,038	0.02%
2018/05/31	4	17.55	1	17.90	17.50	3	10,315	0.03%
2018/05/30	8	17.61	10	17.72	17.60	-2	10,292	-0.02%
2018/05/29	2	17.85	5	17.85	17.85	-3	10,147	-0.03%
2018/05/28	12	18.38	9	18.07	18.00	3	10,069	0.03%
2018/05/25	14	18.44	14	18.18	18.10	0	10,085	0.00%
2018/05/24	11	18.26	12	17.82	17.75	-1	9,745	-0.01%
2018/05/23	7	17.37	14	17.53	17.30	-7	9,606	-0.07%
2018/05/22	39	17.04	80	16.83	17.80	-41	9,825	-0.42%
2018/05/21	47	16.25	26	16.13	16.20	21	9,506	0.22%
2018/05/18	7	15.74	5	16.03	15.70	2	9,524	0.02%
2018/05/17	20	15.93	7	16.12	15.95	13	9,733	0.13%
2018/05/16	2	15.93	30	16.10	15.85	-28	9,950	-0.28%
2018/05/15	6	16.30	11	16.25	16.10	-5	10,144	-0.05%
2018/05/14	45	16.84	15	16.62	16.55	30	10,497	0.29%
2018/05/11	8	16.29	8	16.40	16.25	0	10,575	0.00%
2018/05/10	9	16.28	3	16.30	16.20	6	10,672	0.06%
2018/05/09	72	16.56	26	16.57	16.45	46	10,885	0.42%
2018/05/08	1	16.35	2	16.25	16.35	-1	10,992	-0.01%
2018/05/07	1	15.95	5	16.13	15.90	-4	11,966	-0.03%
2018/05/04	14	15.92	5	16.00	15.80	9	12,170	0.07%
2018/05/03	14	16.12	11	16.08	15.90	3	12,251	0.02%
2018/05/02	5	15.71	20	15.82	15.85	-15	12,249	-0.12%
2018/04/30	6	15.81	8	15.96	15.90	-2	12,346	-0.02%
2018/04/27	6	15.65	10	15.55	15.60	-4	12,556	-0.03%
2018/04/26	27	15.66	8	16.28	15.30	19	12,713	0.15%
2018/04/25	10	16.06	6	16.10	16.30	4	12,815	0.03%
2018/04/24	10	16.16	37	16.09	15.85	-27	13,156	-0.21%
2018/04/23	8	17.16	52	16.89	16.90	-44	14,917	-0.29%
2018/04/20	11	17.86	8	17.92	17.55	3	15,679	0.02%
2018/04/19	3	17.75	7	17.82	17.70	-4	15,685	-0.03%
2018/04/18	2	17.80	4	17.88	17.75	-2	15,798	-0.01%
2018/04/17	9	18.00	37	17.80	17.55	-28	16,022	-0.17%
2018/04/16	6	18.27	22	18.41	18.30	-16	16,093	-0.10%
2018/04/13	21	18.21	17	18.36	18.15	4	16,227	0.02%
2018/04/12	28	18.86	28	19.08	18.50	0	16,365	0.00%
2018/04/11	0	0.00	16	18.28	18.60	-16	15,701	-0.10%
2018/04/10	19	16.90	23	16.93	16.95	-4	15,752	-0.03%
2018/04/09	2	16.65	3	16.72	16.55	-1	15,993	-0.01%
2018/04/03	2	16.55	6	16.73	17.00	-4	16,127	-0.02%
2018/04/02	7	16.74	6	16.95	16.80	1	16,570	0.01%
2018/03/31	12	16.72	5	16.65	16.55	7	17,177	0.04%
2018/03/30	42	17.28	29	17.42	17.10	13	17,208	0.08%
2018/03/29	11	17.90	5	17.73	17.75	6	17,274	0.03%
2018/03/28	4	18.25	1	18.25	18.10	3	17,640	0.02%
2018/03/27	6	18.40	11	18.50	18.40	-5	18,281	-0.03%
2018/03/26	10	17.83	3	18.10	18.15	7	18,534	0.04%
2018/03/23	15	17.33	0	0.00	17.60	15	19,248	0.08%
2018/03/22	8	18.59	47	18.65	18.15	-39	20,224	-0.19%
2018/03/21	5	19.19	1	19.30	18.95	4	21,539	0.02%
2018/03/20	6	19.11	6	18.93	18.90	0	22,813	0.00%
2018/03/19	42	19.13	4	18.95	18.95	38	22,827	0.17%
2018/03/16	6	19.65	10	19.42	19.25	-4	22,807	-0.02%
2018/03/15	11	19.31	65	19.42	19.30	-54	22,687	-0.24%
2018/03/12	4	18.94	4	19.11	18.85	0	22,635	0.00%
2018/03/09	10	19.20	0	0.00	19.00	10	22,794	0.04%
2018/03/08	1	18.95	6	19.10	19.05	-5	22,885	-0.02%
2018/03/07	59	19.16	10	19.20	18.85	49	23,098	0.21%
2018/03/06	13	19.71	14	19.69	19.50	-1	23,089	0.00%
2018/03/05	5	19.05	11	19.14	19.00	-6	24,155	-0.02%
2018/03/02	10	19.27	0	0.00	19.05	10	26,818	0.04%
2018/03/01	0	0.00	4	19.19	19.20	-4	28,230	-0.01%
2018/02/27	11	19.41	26	19.46	19.20	-15	28,890	-0.05%
2018/02/26	12	19.16	3	19.45	18.95	9	30,922	0.03%
2018/02/23	8	19.21	6	19.53	19.25	2	32,310	0.01%
2018/02/22	15	19.19	12	19.14	19.35	3	32,584	0.01%
2018/02/21	29	18.05	5	18.06	18.45	24	32,760	0.07%
2018/02/12	3	17.45	3	17.30	17.45	0	32,731	0.00%
2018/02/09	1	17.20	0	0.00	17.25	1	32,766	0.00%
2018/02/08	17	17.85	10	18.26	17.75	7	32,672	0.02%
2018/02/07	14	19.34	7	19.49	18.90	7	32,557	0.02%
2018/02/06	8	19.08	8	19.22	18.85	0	32,463	0.00%
2018/02/05	1	20.65	5	20.73	20.90	-4	32,221	-0.01%
2018/02/02	7	21.54	5	21.62	21.50	2	32,371	0.01%
2018/02/01	26	21.80	9	21.84	21.40	17	32,749	0.05%
2018/01/31	22	21.76	16	21.77	21.65	6	34,120	0.02%
2018/01/30	41	21.86	79	22.01	21.60	-38	36,388	-0.10%
2018/01/29	15	20.89	23	20.98	21.20	-8	37,916	-0.02%
2018/01/26	8	20.40	28	20.44	20.35	-20	37,889	-0.05%
2018/01/25	3	20.30	5	20.82	20.30	-2	39,433	-0.01%
2018/01/24	17	20.99	8	20.89	20.90	9	39,723	0.02%
2018/01/23	60	21.43	56	21.17	20.65	4	39,770	0.01%
2018/01/22	1	20.75	7	20.54	20.50	-6	39,783	-0.02%
2018/01/19	5	20.90	6	20.98	21.00	-1	40,304	0.00%
2018/01/18	31	21.42	70	21.60	20.90	-39	40,401	-0.10%
2018/01/17	114	22.31	198	22.10	21.85	-84	40,078	-0.21%	大買/大賣/
2018/01/16	173	21.39	97	20.90	21.85	76	38,351	0.20%	大買/
2018/01/15	10	19.93	11	20.00	19.90	-1	37,552	0.00%
2018/01/12	9	20.13	7	20.24	19.90	2	37,450	0.01%
2018/01/11	3	20.08	3	20.10	19.90	0	37,492	0.00%
2018/01/10	4	19.63	3	19.83	19.50	1	37,260	0.00%
2018/01/09	4	19.61	0	0.00	19.55	4	37,265	0.01%
2018/01/08	12	20.15	0	0.00	19.95	12	37,090	0.03%
2018/01/05	28	21.15	29	20.88	20.75	-1	36,890	0.00%
2018/01/04	23	21.12	4	21.01	20.90	19	36,732	0.05%
2018/01/03	11	21.21	35	20.85	20.85	-24	36,515	-0.07%
2018/01/02	11	20.29	8	20.41	20.35	3	36,121	0.01%