輔信 (2405)-凱基-城中券商分點個股進出

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
21.55
漲跌
▲0.90
漲幅
+4.36%
成交量
19,294張
產業
上市電腦週邊類股
281人加入追蹤

立即追蹤
本地時間:14:30

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

輔信 (2405)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	20	21.58	18	21.54	21.55	2	5,024	0.04%
2024/12/02	0	0.00	2	20.45	20.65	-2	4,769	-0.04%
2024/11/28	2	20.15	0	0.00	19.90	2	4,861	0.04%
2024/11/27	2	20.55	2	20.30	20.30	0	4,921	0.00%
2024/11/22	0	0.00	4	21.40	20.90	-4	5,463	-0.07%
2024/11/21	6	20.83	6	21.00	20.90	0	5,420	0.00%
2024/11/20	0	0.00	2	20.95	20.95	-2	5,412	-0.04%
2024/11/19	2	20.25	0	0.00	20.30	2	5,321	0.04%
2024/11/14	4	21.20	5	21.05	21.10	-1	5,712	-0.02%
2024/11/13	0	0.00	2	20.70	20.40	-2	5,553	-0.04%
2024/11/12	2	20.25	0	0.00	20.35	2	5,613	0.04%
2024/11/08	1	21.05	1	21.15	20.70	0	5,622	0.00%
2024/11/07	0	0.00	15	21.05	20.90	-15	5,666	-0.26%
2024/11/06	18	20.90	18	21.15	20.90	0	5,751	0.00%
2024/11/05	21	21.00	13	21.15	21.10	8	5,784	0.14%
2024/11/04	15	20.32	18	20.84	20.25	-3	5,789	-0.05%
2024/11/01	32	20.90	19	20.93	21.20	13	5,862	0.22%
2024/10/30	6	20.50	6	20.70	20.55	0	5,784	0.00%
2024/10/29	0	0.00	5	20.20	20.05	-5	5,842	-0.09%
2024/10/28	0	0.00	1	21.20	20.50	-1	5,839	-0.02%
2024/10/25	25	21.58	24	21.73	21.45	1	5,803	0.02%
2024/10/24	84	21.70	69	21.84	21.50	15	5,598	0.27%
2024/10/23	2	20.25	2	20.30	20.40	0	5,114	0.00%
2024/10/22	1	20.65	5	20.22	20.20	-4	5,150	-0.08%
2024/10/18	4	19.30	0	0.00	19.20	4	5,292	0.08%
2024/10/17	0	0.00	5	19.88	19.65	-5	5,408	-0.09%
2024/10/15	5	19.14	0	0.00	19.00	5	5,732	0.09%
2024/10/14	0	0.00	1	19.55	19.55	-1	5,936	-0.02%
2024/10/11	2	19.30	1	19.55	19.25	1	6,419	0.02%
2024/10/08	0	0.00	1	20.00	19.95	-1	7,529	-0.01%
2024/10/07	0	0.00	14	20.32	20.45	-14	9,320	-0.15%
2024/10/04	6	19.70	0	0.00	19.65	6	9,462	0.06%
2024/09/24	4	19.90	0	0.00	19.95	4	12,681	0.03%
2024/09/23	1	19.95	0	0.00	20.05	1	12,680	0.01%
2024/09/18	2	20.05	0	0.00	19.90	2	12,766	0.02%
2024/09/16	0	0.00	5	20.26	20.10	-5	12,923	-0.04%
2024/09/13	0	0.00	8	20.00	19.90	-8	12,942	-0.06%
2024/09/11	5	19.09	1	19.25	19.20	4	13,124	0.03%
2024/09/10	2	19.60	0	0.00	19.65	2	13,101	0.02%
2024/09/09	0	0.00	7	20.20	20.30	-7	13,134	-0.05%
2024/09/04	3.2	20.36	0	0.00	20.10	3.2	13,178	0.02%
2024/08/30	9	22.30	8	23.10	22.30	1	13,314	0.01%
2024/08/29	15	22.51	16	22.90	22.90	-1	13,471	-0.01%
2024/08/28	1	23.10	1	22.70	22.60	0	13,563	0.00%
2024/08/27	3	22.38	7	22.73	23.05	-4	13,763	-0.03%
2024/08/26	7	21.37	18	21.73	21.80	-11	14,436	-0.08%
2024/08/23	6	20.90	6	21.20	21.25	0	14,907	0.00%
2024/08/22	6	21.65	0	0.00	21.45	6	15,257	0.04%
2024/08/21	0	0.00	2	21.73	21.80	-2	15,900	-0.01%
2024/08/20	3	22.37	3	22.22	22.05	0	16,081	0.00%
2024/08/19	1	22.35	2	22.15	22.30	-1	16,105	-0.01%
2024/08/16	0	0.00	4	20.75	20.75	-4	16,299	-0.02%
2024/08/15	1	20.40	0	0.00	20.45	1	16,300	0.01%
2024/08/09	11	20.80	11	21.05	20.80	0	16,978	0.00%
2024/08/08	1	20.30	0	0.00	20.25	1	17,349	0.01%
2024/08/07	4	20.45	6	19.34	20.55	-2	17,238	-0.01%
2024/08/06	14	19.72	22	18.82	18.70	-8	17,211	-0.05%
2024/08/02	5	22.34	5	22.20	22.10	0	17,000	0.00%
2024/08/01	1	23.25	10	23.30	23.20	-9	16,965	-0.05%
2024/07/30	17	22.45	17	21.70	22.50	0	16,816	0.00%
2024/07/29	0	0.00	10	22.20	22.05	-10	16,747	-0.06%
2024/07/26	0	0.00	2	22.55	22.55	-2	16,666	-0.01%
2024/07/22	9.1	23.50	3	23.85	22.90	6.1	16,554	0.04%
2024/07/18	2	24.53	9	24.32	24.30	-7	16,298	-0.04%
2024/07/17	8	25.23	0	0.00	25.10	8	16,192	0.05%
2024/07/16	115	24.90	113	25.01	24.90	2	16,146	0.01%	大買/大賣/
2024/07/15	56	25.64	50	25.98	25.60	6	16,034	0.04%
2024/07/12	4	25.80	2	26.73	26.45	2	15,842	0.01%
2024/07/11	82	25.87	91	26.04	25.85	-9	15,432	-0.06%
2024/07/10	129	26.73	206	26.65	26.65	-77	15,203	-0.51%	大買/大賣/
2024/07/09	191	26.42	166.2	27.78	26.25	24.8	14,530	0.17%	大買/大賣/
2024/07/08	1	27.90	6	27.90	27.90	-5	12,872	-0.04%
2024/07/05	19	25.18	130	24.20	25.40	-111	12,754	-0.87%	大賣/鉅額交易
2024/07/04	199.2	23.12	40	23.28	23.10	159.2	12,034	1.32%	大買/鉅額交易
2024/07/03	41	22.03	43	21.71	22.25	-2	10,825	-0.02%
2024/07/02	11	21.00	11	21.15	20.95	0	10,208	0.00%
2024/07/01	5	20.54	5	20.70	20.50	0	10,071	0.00%
2024/06/28	11	20.85	27	20.98	20.70	-16	10,043	-0.16%
2024/06/26	24	20.25	10	20.30	20.20	14	9,966	0.14%
2024/06/25	48	20.44	48	19.83	20.45	0	10,000	0.00%
2024/06/24	2	20.40	0	20.60	20.10	2	10,233	0.02%
2024/06/21	5	20.88	3	21.00	20.75	2	10,270	0.02%
2024/06/19	1	20.45	1	21.20	20.45	0	10,266	0.00%
2024/06/14	2	20.60	3	20.50	20.70	-1	11,414	-0.01%
2024/06/12	1	19.75	0	0.00	20.00	1	11,400	0.01%
2024/06/11	6	20.19	0	0.00	19.95	6	11,416	0.05%
2024/06/07	4	20.74	4	20.75	20.65	0	11,410	0.00%
2024/06/06	1	20.35	6	20.85	20.40	-5	11,387	-0.04%
2024/06/05	2	20.88	12	21.12	20.80	-10	11,347	-0.09%
2024/06/04	10	21.40	2	21.50	21.25	8	11,363	0.07%
2024/06/03	11	21.55	11	21.33	21.55	0	11,306	0.00%
2024/05/31	13	21.52	10	21.05	20.85	3	11,308	0.03%
2024/05/30	13	23.21	10	21.46	21.30	3	11,116	0.03%
2024/05/29	6.6	23.00	38	23.10	23.35	-31.4	10,260	-0.31%
2024/05/28	37.4	21.27	46.2	21.34	21.25	-8.8	9,786	-0.09%
2024/05/27	47.2	21.08	57	21.40	21.05	-9.8	9,638	-0.10%
2024/05/24	5	20.03	6	20.48	20.35	-1	9,374	-0.01%
2024/05/23	4	20.13	4	19.94	19.90	0	9,941	0.00%
2024/05/22	12	19.99	21.1	20.20	20.15	-9.1	10,407	-0.09%
2024/05/21	5	19.20	35	19.22	19.35	-30	10,106	-0.30%
2024/05/20	0	0.00	5	18.95	18.90	-5	10,246	-0.05%
2024/05/17	7	19.00	4	19.15	19.00	3	11,214	0.03%
2024/05/16	4	19.30	27	19.21	19.05	-23	11,528	-0.20%
2024/05/15	42	19.58	18	19.71	19.65	24	11,754	0.20%
2024/05/14	50	19.01	47	18.96	19.45	3	11,389	0.03%
2024/05/13	1	17.60	0	0.00	17.70	1	10,975	0.01%
2024/04/30	0	0.00	1	17.90	17.90	-1	11,077	-0.01%
2024/04/26	8	17.99	0	0.00	17.90	8	11,255	0.07%
2024/04/25	0	0.00	5	17.70	17.80	-5	11,338	-0.04%
2024/04/23	1	17.40	0	0.00	17.50	1	11,593	0.01%
2024/04/22	5	18.20	0	0.00	17.35	5	12,099	0.04%
2024/04/19	1	17.95	0	0.00	18.05	1	12,123	0.01%
2024/04/18	2	18.85	0	0.00	18.65	2	12,085	0.02%
2024/04/17	5	18.70	5	18.35	18.70	0	12,082	0.00%
2024/04/16	4.1	18.55	6	18.23	18.10	-1.9	12,067	-0.02%
2024/04/15	4	19.34	1	19.25	19.20	3	11,977	0.03%
2024/04/12	1	19.95	3	19.92	19.95	-2	11,939	-0.02%
2024/04/11	0	0.00	5	19.40	19.50	-5	11,835	-0.04%
2024/04/10	5	19.80	0	0.00	19.60	5	11,896	0.04%
2024/04/09	0	0.00	3	19.20	19.20	-3	11,990	-0.03%
2024/04/08	4	19.38	2	19.60	19.10	2	12,006	0.02%
2024/04/03	2	18.93	0	0.00	18.85	2	11,959	0.02%
2024/04/02	1	19.20	0	0.00	19.15	1	12,401	0.01%
2024/03/29	1	19.15	0	0.00	19.10	1	15,061	0.01%
2024/03/28	1	19.30	0	0.00	19.20	1	15,340	0.01%
2024/03/27	2	19.60	26	19.73	19.35	-24	15,290	-0.16%
2024/03/26	3	18.90	0	0.00	18.70	3	15,017	0.02%
2024/03/22	0	19.20	20	19.05	19.00	-20	14,960	-0.13%
2024/03/21	46	19.42	12	20.30	19.40	34	14,837	0.23%
2024/03/20	15	19.95	4	20.10	20.40	11	14,056	0.08%
2024/03/18	1	18.25	16	18.66	18.80	-15	13,687	-0.11%
2024/03/15	0	0.00	20	18.15	18.20	-20	13,685	-0.15%
2024/03/13	0	0.00	10	18.50	18.50	-10	14,020	-0.07%
2024/03/11	0	0.00	16	18.96	18.85	-16	14,037	-0.11%
2024/03/08	14	18.68	4	19.25	18.50	10	14,043	0.07%
2024/03/07	32	19.21	22	19.75	19.05	10	14,091	0.07%
2024/03/06	65	19.85	35	19.97	19.90	30	14,414	0.21%
2024/03/05	11	19.71	2	19.73	19.85	9	14,325	0.06%
2024/03/01	23	20.06	22	20.43	20.05	1	14,364	0.01%
2024/02/29	7	20.45	11	20.37	20.45	-4	14,458	-0.03%
2024/02/27	4	20.79	5	20.56	20.50	-1	14,422	-0.01%
2024/02/26	13	21.81	24	21.39	21.10	-11	14,292	-0.08%
2024/02/23	4	20.63	13	20.51	20.55	-9	14,304	-0.06%
2024/02/22	15	19.32	17	19.44	19.30	-2	14,664	-0.01%
2024/02/21	12	19.15	12	18.75	19.15	0	14,812	0.00%
2024/02/20	58	19.90	18	19.78	18.80	40	14,974	0.27%
2024/02/19	0	0.00	32	19.36	19.10	-32	13,972	-0.23%
2024/02/16	3	19.05	16	18.87	18.80	-13	13,595	-0.10%
2024/02/15	0	0.00	29	17.70	18.15	-29	13,208	-0.22%
2024/02/02	0	0.00	5	17.10	17.15	-5	12,984	-0.04%
2024/02/01	0	0.00	30	17.25	17.10	-30	13,003	-0.23%
2024/01/31	15	17.13	0	0.00	17.10	15	13,022	0.12%
2024/01/30	2	17.35	0	0.00	17.35	2	13,018	0.02%
2024/01/26	0	0.00	20	17.35	17.45	-20	13,029	-0.15%
2024/01/25	1	17.50	0	0.00	17.55	1	13,033	0.01%
2024/01/23	9	17.90	9	17.90	17.90	0	13,110	0.00%
2024/01/22	0	0.00	13	17.81	17.80	-13	13,204	-0.10%
2024/01/19	42	17.30	42	17.50	17.30	0	13,170	0.00%
2024/01/18	16	17.42	14	17.35	17.40	2	13,357	0.01%
2024/01/17	13	17.45	13	17.85	17.45	0	13,803	0.00%
2024/01/16	18	18.22	32	18.37	17.85	-14	14,075	-0.10%
2024/01/15	22	17.63	10	17.54	17.95	12	13,580	0.09%
2024/01/12	9	17.24	0	0.00	17.15	9	13,488	0.07%
2024/01/11	0	0.00	1	17.70	17.55	-1	13,436	-0.01%
2024/01/10	0	0.00	12	17.25	17.50	-12	13,440	-0.09%
2024/01/09	11	17.40	0	0.00	17.35	11	13,398	0.08%
2024/01/08	0	0.00	6	18.28	17.80	-6	13,353	-0.04%
2024/01/05	0	0.00	1	17.85	17.85	-1	13,374	-0.01%
2024/01/04	0	0.00	22	17.75	17.75	-22	13,373	-0.16%
2024/01/03	11	18.47	4	18.29	18.20	7	13,360	0.05%
2024/01/02	2	18.15	0	0.00	18.05	2	13,194	0.02%
2023/12/29	24	18.23	7	18.50	18.15	17	13,213	0.13%
2023/12/28	45	18.46	19	18.80	18.30	26	13,146	0.20%
2023/12/27	44	19.38	22	19.39	19.05	22	12,781	0.17%
2023/12/26	22	18.83	77	18.36	19.15	-55	11,542	-0.48%
2023/12/25	85	17.49	17	17.42	17.65	68	10,445	0.65%
2023/12/22	4	16.60	0	0.00	16.55	4	10,218	0.04%
2023/12/19	0	0.00	10	16.47	16.45	-10	10,377	-0.10%
2023/12/15	4	17.05	23	16.92	16.90	-19	10,494	-0.18%
2023/12/14	4	17.25	2	17.10	17.10	2	10,539	0.02%
2023/12/11	2	17.63	1	17.75	17.60	1	10,894	0.01%
2023/12/08	57	17.75	14	17.83	17.80	43	11,010	0.39%
2023/12/07	0	0.00	4	16.85	17.15	-4	11,079	-0.04%
2023/12/06	7	17.04	12	17.00	16.90	-5	11,840	-0.04%
2023/12/05	2	17.13	37	17.02	16.90	-35	12,148	-0.29%
2023/12/04	4	17.38	1	17.30	17.20	3	12,084	0.02%
2023/12/01	31	18.10	7	18.04	17.95	24	11,897	0.20%
2023/11/30	5	17.73	5	17.67	17.45	0	11,403	0.00%
2023/11/29	16	17.61	15	17.41	17.60	1	11,334	0.01%
2023/11/28	8	17.25	8	17.35	17.25	0	11,194	0.00%
2023/11/27	8	17.30	8	17.50	17.30	0	11,000	0.00%
2023/11/24	8	17.44	7	17.75	17.50	1	10,764	0.01%
2023/11/22	68	18.09	21	18.16	17.90	47	10,301	0.46%
2023/11/21	35	17.88	45	18.41	18.05	-10	9,476	-0.11%
2023/11/20	18	16.58	13	16.82	16.90	5	8,487	0.06%
2023/11/17	20	16.09	16	16.49	16.55	4	8,165	0.05%
2023/11/16	0	0.00	2	15.45	15.45	-2	7,829	-0.03%
2023/11/15	0	0.00	4	15.25	15.25	-4	7,844	-0.05%
2023/11/13	3	15.25	20	15.20	15.20	-17	7,891	-0.22%
2023/11/10	5	15.35	0	0.00	15.20	5	7,894	0.06%
2023/11/08	0	0.00	13	16.00	16.00	-13	7,874	-0.17%
2023/11/07	1	16.30	0	0.00	16.35	1	7,897	0.01%
2023/11/03	0	0.00	50	15.80	15.90	-50	7,937	-0.63%
2023/11/01	11	15.66	1	15.70	15.55	10	8,008	0.12%
2023/10/31	9	16.63	11	16.36	16.25	-2	7,954	-0.03%
2023/10/30	36	16.16	45	16.68	16.50	-9	8,010	-0.11%
2023/10/27	54	16.16	54	16.19	16.15	0	7,968	0.00%
2023/10/26	45	16.78	197	16.86	16.25	-152	8,143	-1.87%	大賣/鉅額交易
2023/10/25	336	16.96	526	16.80	16.65	-190	8,187	-2.32%	大買/大賣/鉅額交易
2023/10/24	2	15.70	17	16.46	16.75	-15	8,231	-0.18%
2023/10/20	4	14.54	0	0.00	14.75	4	9,430	0.04%
2023/10/18	2	15.00	8	15.15	14.90	-6	10,122	-0.06%
2023/10/17	1	15.35	0	0.00	15.35	1	10,918	0.01%
2023/10/13	2	15.65	0	0.00	15.75	2	11,534	0.02%
2023/10/11	82	16.69	1	16.75	16.00	81	11,465	0.71%
2023/10/06	0	0.00	5	16.50	16.65	-5	11,430	-0.04%
2023/10/05	0	0.00	90	16.50	16.35	-90	11,382	-0.79%
2023/10/04	0	0.00	5	16.25	16.45	-5	11,314	-0.04%
2023/10/02	58	16.33	8	16.65	16.65	50	11,301	0.44%
2023/09/28	0	0.00	1	16.30	16.25	-1	11,102	-0.01%
2023/09/27	4	16.05	4	15.90	15.90	0	11,050	0.00%
2023/09/22	0	0.00	30	15.88	16.05	-30	11,063	-0.27%
2023/09/21	30	15.65	0	0.00	15.60	30	11,061	0.27%
2023/09/20	45	15.94	44	16.07	15.75	1	11,230	0.01%
2023/09/19	112	15.94	0	0.00	16.00	112	11,290	0.99%	大買/鉅額交易
2023/09/18	20	15.99	0	0.00	15.85	20	11,475	0.17%
2023/09/15	208	16.40	29	15.86	16.25	179	11,741	1.52%	大買/鉅額交易
2023/09/14	34	15.70	33	15.70	15.70	1	11,824	0.01%
2023/09/13	69	15.53	72	15.68	15.65	-3	11,935	-0.03%
2023/09/12	30	15.52	1	15.70	15.60	29	12,010	0.24%
2023/09/11	106	16.25	98	15.69	16.05	8	11,731	0.07%	大買/
2023/09/08	6	14.48	48	14.89	15.15	-42	11,132	-0.38%
2023/09/06	3	14.05	1	14.10	14.05	2	10,774	0.02%
2023/09/05	5	14.10	10	14.05	14.10	-5	10,751	-0.05%
2023/09/04	7	13.82	0	0.00	13.85	7	10,729	0.07%
2023/09/01	2	13.90	30	14.00	13.95	-28	10,700	-0.26%
2023/08/31	41	13.87	0	0.00	14.00	41	10,696	0.38%
2023/08/30	28	14.19	0	0.00	14.20	28	10,678	0.26%
2023/08/29	5	14.10	0	0.00	14.15	5	10,679	0.05%
2023/08/23	0	0.00	1	14.80	14.70	-1	10,555	-0.01%
2023/08/21	3	14.95	12	15.05	14.95	-9	10,502	-0.09%
2023/08/18	7	14.55	13	14.57	14.55	-6	10,477	-0.06%
2023/08/17	0	0.00	33	14.90	14.95	-33	10,451	-0.32%
2023/08/16	26	14.15	0	0.00	14.45	26	10,395	0.25%
2023/08/15	0	0.00	62	14.48	14.50	-62	10,366	-0.60%
2023/08/11	1	14.50	0	0.00	14.50	1	10,290	0.01%
2023/08/10	0	0.00	7	14.80	14.80	-7	10,203	-0.07%
2023/08/09	14	14.95	3	15.00	14.90	11	10,106	0.11%
2023/08/08	50	15.21	0	0.00	15.20	50	10,048	0.50%
2023/08/07	8	15.23	41	15.09	15.25	-33	9,989	-0.33%
2023/08/04	15	15.13	3	15.20	15.15	12	9,921	0.12%
2023/08/02	7	15.00	92	15.18	15.05	-85	9,869	-0.86%
2023/08/01	11	15.50	14	15.74	15.50	-3	9,718	-0.03%
2023/07/31	16	15.74	13	16.13	15.65	3	9,589	0.03%
2023/07/28	102	16.10	15	16.75	16.10	87	9,302	0.94%	大買/
2023/07/27	31	17.60	29	17.67	16.95	2	8,969	0.02%
2023/07/26	31	17.29	30	17.28	17.10	1	8,348	0.01%
2023/07/25	1	15.65	74	16.10	16.65	-73	7,099	-1.03%
2023/07/24	5	15.30	23	15.49	15.35	-18	6,678	-0.27%
2023/07/21	43	15.11	1	15.05	15.00	42	6,374	0.66%
2023/07/20	36	15.60	9	15.82	16.15	27	5,937	0.45%
2023/07/19	10	15.21	106	14.87	15.25	-96	5,092	-1.89%	大賣/
2023/07/18	3	13.90	0	0.00	13.90	3	4,587	0.07%
2023/07/17	3	13.65	0	0.00	13.65	3	4,471	0.07%
2023/07/14	96	13.57	2	13.70	13.65	94	4,502	2.09%
2023/07/13	1	13.60	0	0.00	13.70	1	4,502	0.02%
2023/07/11	6	13.46	5	13.60	13.45	1	4,407	0.02%
2023/07/10	5	13.55	0	0.00	13.55	5	4,412	0.11%
2023/07/07	7	14.33	2	14.43	14.30	5	4,315	0.12%
2023/07/06	0	0.00	2	14.95	14.75	-2	4,227	-0.05%
2023/07/05	7	14.80	20	14.90	14.80	-13	4,162	-0.31%
2023/07/04	40	14.51	0	0.00	14.60	40	4,074	0.98%
2023/07/03	15	14.70	47	15.00	14.70	-32	3,975	-0.81%
2023/06/30	5	14.70	0	0.00	14.70	5	3,856	0.13%
2023/06/29	36	14.75	36	14.85	14.75	0	3,814	0.00%
2023/06/28	14	14.75	14	14.85	14.75	0	3,729	0.00%
2023/06/27	26	14.81	26	14.61	14.85	0	3,509	0.00%
2023/06/26	94	14.62	0	0.00	14.45	94	3,315	2.84%
2023/06/21	24	15.20	25	15.20	15.20	-1	3,031	-0.03%
2023/06/20	3	15.35	28	15.12	15.05	-25	2,650	-0.94%
2023/06/19	0	0.00	6	14.83	14.55	-6	2,214	-0.27%
2023/06/16	0	0.00	0.1	14.20	14.25	-0.1	1,927	-0.01%
2023/06/15	4	13.63	56	13.51	13.55	-52	1,636	-3.18%
2023/06/14	78	13.42	6	13.65	13.90	72	1,510	4.77%
2023/06/13	0	0.00	1	12.80	12.85	-1	1,241	-0.08%
2023/06/12	3	12.93	0	0.00	12.75	3	1,238	0.24%
2023/06/05	0	0.00	1	12.85	12.85	-1	1,288	-0.08%
2023/06/01	0	0.00	10	12.65	12.70	-10	1,471	-0.68%
2023/05/26	0	0.00	1	12.25	12.25	-1	1,463	-0.07%
2023/05/22	0	0.00	30	12.15	12.15	-30	1,498	-2.00%
2023/05/17	0	0.00	71	12.09	12.10	-71	1,542	-4.60%
2023/05/10	10	12.30	0	0.00	12.25	10	1,846	0.54%
2023/05/08	0	0.00	1	12.75	12.70	-1	1,842	-0.05%
2023/04/20	30	13.16	0	0.00	12.85	30	1,883	1.59%
2023/04/19	1	13.25	2	13.45	13.25	-1	1,830	-0.05%
2023/04/18	0	0.00	6	13.00	13.00	-6	1,753	-0.34%
2023/03/27	0	12.50	0	0.00	12.45	0	1,613	0.00%
2023/03/16	0.1	12.05	0	0.00	11.95	0.1	1,625	0.00%
2023/03/13	0	0.00	5	12.35	12.30	-5	1,727	-0.29%
2023/03/09	0	0.00	5	12.95	12.85	-5	1,781	-0.28%
2023/03/07	5	13.25	6	13.05	13.15	-1	1,768	-0.06%
2023/03/03	2	12.60	6	12.65	12.65	-4	1,605	-0.25%
2023/02/24	0	0.00	13	12.60	12.60	-13	1,609	-0.81%
2023/02/22	1	12.70	0	0.00	12.70	1	1,630	0.06%
2023/02/21	2	12.85	5	12.90	12.85	-3	1,644	-0.18%
2023/02/20	5	12.85	1	12.85	12.80	4	1,653	0.24%
2023/02/14	0	0.00	3	12.90	12.80	-3	1,711	-0.18%
2023/02/13	16	12.96	28	12.99	12.90	-12	1,659	-0.72%
2023/02/10	26	12.68	14	12.76	12.70	12	1,692	0.71%
2023/02/09	1	12.35	0	0.00	12.25	1	1,856	0.05%
2023/02/08	3	12.45	0	0.00	12.45	3	1,888	0.16%
2023/02/07	2	12.35	0	0.00	12.35	2	1,840	0.11%
2022/12/23	2	11.80	0	0.00	11.80	2	2,408	0.08%
2022/12/21	0	12.20	0	0.00	11.70	0	2,511	0.00%
2022/12/20	0.2	11.90	0	0.00	11.70	0.2	2,533	0.01%
2022/12/16	6	12.35	0	0.00	12.30	6	2,618	0.23%
2022/12/13	2	12.50	0	0.00	12.50	2	2,702	0.07%
2022/12/12	2	12.60	5	12.60	12.50	-3	2,724	-0.11%
2022/12/07	6	12.60	0	0.00	12.60	6	2,876	0.21%
2022/12/05	0	0.00	2	13.30	13.25	-2	2,930	-0.07%
2022/12/01	0	0.00	11	13.17	13.15	-11	3,060	-0.36%
2022/11/25	0	0.00	6	12.70	12.60	-6	4,134	-0.15%
2022/11/22	6	12.60	0	0.00	12.50	6	5,027	0.12%
2022/11/21	0	0.00	10	12.60	12.65	-10	5,308	-0.19%
2022/11/11	0	0.00	1	12.80	12.65	-1	6,944	-0.01%
2022/11/10	3	12.90	0	0.00	12.80	3	7,024	0.04%
2022/11/09	8	13.00	12	12.85	12.85	-4	7,213	-0.06%
2022/11/08	0	0.00	2	13.10	13.00	-2	7,223	-0.03%
2022/11/07	1	12.20	3	12.45	12.40	-2	7,105	-0.03%
2022/11/04	0	0.00	1	12.10	12.10	-1	6,951	-0.01%
2022/10/28	0	11.35	0	0.00	11.20	0	7,208	0.00%
2022/10/17	16	11.55	0	0.00	11.90	16	7,773	0.21%
2022/10/14	3	11.95	0	0.00	11.90	3	7,811	0.04%
2022/10/13	7	11.60	6	12.25	11.55	1	7,816	0.01%
2022/10/11	6	12.35	0	0.00	12.40	6	7,831	0.08%
2022/10/07	1	12.85	6	12.90	12.95	-5	7,911	-0.06%
2022/10/04	42	12.94	42	12.79	12.75	0	7,915	0.00%
2022/09/29	8	12.44	0	0.00	12.40	8	7,875	0.10%
2022/09/28	0	12.25	0	0.00	12.10	0	7,871	0.00%
2022/09/26	1	12.80	0	0.00	12.65	1	7,826	0.01%
2022/09/23	3	13.57	1	13.40	13.40	2	7,802	0.03%
2022/09/22	28	14.02	26	14.15	13.95	2	7,778	0.03%
2022/09/19	5	13.90	0	0.00	13.80	5	7,961	0.06%
2022/09/16	1.1	14.29	5	14.00	13.90	-3.9	7,956	-0.05%
2022/09/15	2	14.30	2	14.55	14.30	0	7,954	0.00%
2022/09/13	1	14.45	0	0.00	14.45	1	7,923	0.01%
2022/09/12	1.1	14.56	0	0.00	14.55	1.1	7,918	0.01%
2022/09/08	3	14.87	0	0.00	15.00	3	7,853	0.04%
2022/09/07	18	14.51	18	14.72	14.80	0	7,843	0.00%
2022/09/06	1	14.95	0	0.00	14.60	1	7,763	0.01%
2022/09/02	160	16.05	161	16.24	15.85	-1	7,605	-0.01%	大買/大賣/
2022/09/01	1	16.15	0	16.30	15.50	1	7,048	0.01%
2022/08/31	1	15.80	0	0.00	15.90	1	6,894	0.01%
2022/08/30	8	14.90	13	15.42	16.10	-5	6,706	-0.07%
2022/08/29	0	0.00	10	14.75	14.65	-10	6,612	-0.15%
2022/08/26	3	15.80	51	15.78	15.40	-48	6,490	-0.74%
2022/08/25	87	15.78	43.3	16.39	15.70	43.7	6,247	0.70%
2022/08/24	14.3	15.95	13	15.86	15.95	1.3	5,302	0.02%
2022/08/22	39	14.39	40	14.65	14.55	-1	4,877	-0.02%
2022/08/18	0	0.00	1	14.35	14.30	-1	4,992	-0.02%
2022/08/17	4	14.33	5	14.50	14.40	-1	5,263	-0.02%
2022/08/16	45	14.42	40	14.52	14.45	5	5,881	0.09%
2022/08/11	5	14.25	5	13.85	13.85	0	6,206	0.00%
2022/08/10	0	0.00	4	14.29	14.20	-4	6,563	-0.06%
2022/08/08	2	13.90	2	14.05	14.05	0	6,551	0.00%
2022/08/03	29	13.50	29	13.40	13.35	0	6,423	0.00%
2022/08/02	0	0.00	1	13.60	13.50	-1	6,379	-0.02%
2022/08/01	0	0.00	3	13.60	13.65	-3	6,362	-0.05%
2022/07/29	17	13.71	10	13.65	13.65	7	6,338	0.11%
2022/07/28	25	13.78	25	14.01	13.90	0	6,246	0.00%
2022/07/27	0	0.00	2	13.50	13.45	-2	6,025	-0.03%
2022/07/26	10	13.20	0	0.00	13.25	10	5,985	0.17%
2022/07/25	0	0.00	1	13.30	13.30	-1	5,952	-0.02%
2022/07/22	0	0.00	3	13.20	13.30	-3	5,951	-0.05%
2022/07/21	0	0.00	1	13.05	13.05	-1	5,923	-0.02%
2022/07/18	0	0.00	2	12.70	12.75	-2	5,909	-0.03%
2022/07/15	2	12.90	0	0.00	12.65	2	5,940	0.03%
2022/07/14	1	12.55	0	0.00	12.60	1	5,900	0.02%
2022/07/13	0	0.00	2	12.30	12.50	-2	5,936	-0.03%
2022/07/08	3	12.70	0	0.00	12.70	3	6,117	0.05%
2022/07/05	34	12.06	34	12.32	12.35	0	6,167	0.00%
2022/07/04	2	11.80	0	0.00	11.80	2	6,134	0.03%
2022/06/28	2	13.15	0	0.00	12.85	2	5,996	0.03%
2022/06/27	0	0.00	2	12.90	13.00	-2	5,971	-0.03%
2022/06/20	2	12.55	0	0.00	12.00	2	5,874	0.03%
2022/06/14	3	12.97	0	0.00	13.00	3	5,822	0.05%
2022/06/13	2	13.35	0	0.00	13.30	2	5,787	0.03%
2022/06/09	29	14.07	29	14.24	14.15	0	5,790	0.00%
2022/06/08	2	14.10	2	14.30	13.95	0	5,874	0.00%
2022/05/31	3	13.78	15	13.65	13.65	-12	5,471	-0.22%
2022/05/30	1	13.75	1	13.70	13.70	0	5,433	0.00%
2022/05/27	2	13.60	0	0.00	13.60	2	5,370	0.04%
2022/05/26	2	13.80	7	13.84	13.80	-5	5,304	-0.09%
2022/05/25	6	13.80	6	13.75	13.70	0	5,066	0.00%
2022/05/24	54	14.55	51.6	14.00	13.50	2.4	4,802	0.05%
2022/05/23	2.6	14.15	7	13.90	14.15	-4.4	4,071	-0.11%
2022/05/20	0	0.00	5.7	13.40	12.90	-5.7	3,816	-0.15%
2022/05/19	41	13.24	50	12.85	13.25	-9	3,694	-0.24%
2022/05/18	25.7	13.09	14	13.12	13.25	11.7	3,523	0.33%
2022/05/16	10	12.40	0	0.00	12.05	10	3,118	0.32%
2022/05/12	10	12.10	0	0.00	11.85	10	3,064	0.33%
2022/05/11	1	12.00	0	0.00	12.10	1	3,028	0.03%
2022/05/05	2	12.45	0	0.00	12.35	2	3,126	0.06%
2022/04/29	2	12.50	0	0.00	12.30	2	3,218	0.06%
2022/04/25	2	13.05	0	0.00	12.95	2	3,369	0.06%
2022/04/22	0	0.00	3	13.65	13.55	-3	3,462	-0.09%
2022/04/19	0	0.00	1	14.15	14.15	-1	3,545	-0.03%
2022/04/18	30.1	14.15	27	14.39	14.55	3.1	3,609	0.08%
2022/04/15	7	13.18	6	13.45	13.90	1	3,442	0.03%
2022/04/12	2	13.15	0	0.00	13.10	2	4,096	0.05%
2022/04/11	2	13.15	0	0.00	13.10	2	4,197	0.05%
2022/04/07	0	0.00	1	13.85	13.75	-1	4,870	-0.02%
2022/04/06	2	14.08	0	0.00	14.15	2	5,137	0.04%
2022/03/31	0	0.00	15	14.00	14.00	-15	5,379	-0.28%
2022/03/28	5	13.80	0	0.00	13.95	5	5,791	0.09%
2022/03/25	5	14.04	0	0.00	14.05	5	5,895	0.08%
2022/03/24	2	14.10	0	0.00	14.20	2	6,044	0.03%
2022/03/23	3	14.20	0	0.00	14.25	3	6,153	0.05%
2022/03/22	5	14.30	0	0.00	14.20	5	6,318	0.08%
2022/03/21	0	0.00	10	14.60	14.35	-10	6,696	-0.15%
2022/03/18	0	0.00	1	14.50	14.35	-1	7,648	-0.01%
2022/03/17	3	14.38	0	0.00	14.30	3	7,767	0.04%
2022/03/16	1	14.40	6	14.16	14.40	-5	8,284	-0.06%
2022/03/15	10	14.20	0	0.00	14.10	10	8,879	0.11%
2022/03/14	18	14.88	0	0.00	14.75	18	9,054	0.20%
2022/03/11	0	0.00	33	14.87	15.40	-33	8,975	-0.37%
2022/03/10	0	0.00	2	14.50	14.50	-2	8,787	-0.02%
2022/03/08	11	13.20	0	0.00	13.05	11	8,868	0.12%
2022/03/07	15	12.95	0	0.00	12.90	15	8,818	0.17%
2022/03/04	1	13.60	1	13.60	13.35	0	8,796	0.00%
2022/03/03	2	13.70	0	0.00	13.60	2	8,805	0.02%
2022/03/02	3	13.48	0	0.00	13.65	3	8,833	0.03%
2022/02/24	1	13.70	1	13.45	13.40	0	8,876	0.00%
2022/02/23	4	13.95	1	13.95	14.00	3	8,831	0.03%
2022/02/21	13	14.29	0	0.00	14.35	13	8,801	0.15%
2022/02/16	2	14.85	2	14.68	14.70	0	8,769	0.00%
2022/02/15	3	14.65	0	0.00	14.45	3	8,745	0.03%
2022/02/14	0	0.00	1	14.10	14.10	-1	8,749	-0.01%
2022/02/11	0	0.00	25	14.70	14.60	-25	8,729	-0.29%
2022/02/09	0	0.00	0	14.85	14.95	0	8,689	0.00%
2022/02/08	1	14.10	0	0.00	14.50	1	8,653	0.01%
2022/02/07	25	12.75	31	14.35	14.40	-6	8,637	-0.07%
2022/01/25	0.1	14.45	62	14.05	14.10	-62	8,564	-0.72%
2022/01/24	1	14.65	0	0.00	14.50	1	8,529	0.01%
2022/01/21	3	14.65	0	0.00	14.55	3	8,479	0.04%
2022/01/19	0	0.00	9	15.27	15.25	-9	8,418	-0.11%
2022/01/18	0.1	15.65	0	0.00	15.40	0.1	8,385	0.00%
2022/01/14	10	14.74	15	14.76	14.80	-5	8,150	-0.06%
2022/01/13	61	15.27	15	15.25	15.15	46	8,044	0.57%
2022/01/12	2	15.80	4	16.25	15.50	-2	7,967	-0.03%
2022/01/11	24	15.86	30	15.25	15.40	-6	7,881	-0.08%
2022/01/10	64	15.80	47	16.17	16.20	17	7,734	0.22%
2022/01/07	3	16.87	5	16.62	16.60	-2	7,596	-0.03%
2022/01/06	62	18.13	15	17.93	18.05	47	7,325	0.64%
2022/01/05	19	19.39	91	19.69	18.95	-72	7,129	-1.01%
2022/01/04	7	18.81	6	18.40	18.90	1	6,818	0.01%
2022/01/03	29	19.00	1.3	19.30	18.85	27.7	6,724	0.41%
2021/12/30	61.2	19.80	210.2	20.99	20.30	-149	6,467	-2.30%	大賣/鉅額交易
2021/12/29	2	20.10	43	20.32	20.40	-41	5,980	-0.69%
2021/12/28	91	18.97	27	19.01	19.30	64	5,674	1.13%
2021/12/27	0	0.00	4	19.83	19.70	-4	5,504	-0.07%
2021/12/24	6	19.72	17	19.26	19.70	-11	5,393	-0.20%
2021/12/23	0	0.00	35	19.28	19.25	-35	5,230	-0.67%
2021/12/22	63	19.23	31	19.38	19.15	32	5,115	0.63%
2021/12/21	4	18.05	4	18.49	18.60	0	4,899	0.00%
2021/12/20	65	17.52	12	17.61	17.70	53	4,779	1.11%
2021/12/17	5	18.60	0	0.00	18.30	5	4,599	0.11%
2021/12/16	90	18.47	10	18.50	18.80	80	4,456	1.80%
2021/12/15	28	19.01	46	19.09	19.10	-18	4,262	-0.42%
2021/12/14	75	19.94	140	19.48	20.20	-65	3,860	-1.68%	大賣/
2021/12/13	0.7	18.60	44	18.60	18.60	-43.3	2,868	-1.51%
2021/12/10	70.8	16.44	42	16.74	16.95	28.8	2,728	1.05%
2021/12/09	44.9	15.23	50	15.35	15.45	-5.1	2,147	-0.24%
2021/12/08	11	12.80	0	0.00	14.05	11	1,511	0.73%
2021/12/07	39	12.80	0	0.00	12.80	39	1,273	3.06%
2021/12/06	30	12.75	0	0.00	12.70	30	1,259	2.38%
2021/12/03	30	12.70	0	0.00	12.65	30	1,244	2.41%
2021/12/02	5	13.10	0	0.00	13.00	5	1,187	0.42%
2021/11/24	0	0.00	2	12.30	12.25	-2	896	-0.22%
2021/11/22	5	12.30	0	0.00	12.20	5	881	0.57%
2021/11/15	0	0.00	10	12.10	12.20	-10	852	-1.17%
2021/11/09	0	0.00	11	12.05	12.05	-11	820	-1.34%
2021/11/08	3	12.02	2	12.00	12.10	1	827	0.12%
2021/11/05	0	0.00	5	11.90	12.00	-5	827	-0.60%
2021/10/26	10	11.48	0	0.00	11.40	10	740	1.35%
2021/10/20	0	0.00	1	11.45	11.30	-1	783	-0.13%
2021/10/14	0	0.00	3	11.47	11.40	-3	829	-0.36%
2021/10/13	0	0.00	8	11.41	11.45	-8	832	-0.96%
2021/10/12	0	0.00	13	11.30	11.10	-13	828	-1.57%
2021/10/08	4	11.23	20	11.40	11.40	-16	809	-1.98%
2021/09/13	0	0.00	2	10.75	10.60	-2	982	-0.20%
2021/09/10	12	10.50	0	0.00	10.60	12	1,009	1.19%
2021/09/02	10	10.80	4	10.70	10.50	6	1,082	0.55%
2021/08/12	2	11.10	0	0.00	11.15	2	1,520	0.13%
2021/08/06	10	11.88	0	0.00	11.85	10	1,711	0.58%
2021/07/28	10	11.85	0	0.00	11.90	10	2,124	0.47%
2021/07/26	0	0.00	12	12.30	12.25	-12	2,252	-0.53%
2021/07/23	10	11.85	0	0.00	11.95	10	2,278	0.44%
2021/07/22	2	11.85	0	0.00	11.75	2	2,326	0.09%
2021/07/16	0	0.00	5	12.10	12.05	-5	2,549	-0.20%
2021/07/13	1	12.50	0	0.00	12.15	1	2,913	0.03%
2021/07/12	5	12.65	10	12.60	12.55	-5	2,946	-0.17%
2021/07/09	10	12.05	0	0.00	11.95	10	2,926	0.34%
2021/06/18	0	0.00	2	12.75	12.75	-2	4,421	-0.05%
2021/06/11	0	0.00	40	13.10	12.95	-40	5,117	-0.78%
2021/06/01	0	0.00	14	13.00	13.20	-14	5,080	-0.28%
2021/05/28	2	13.18	5	13.15	13.15	-3	5,020	-0.06%
2021/05/27	0	0.00	7	13.07	12.90	-7	4,992	-0.14%
2021/05/26	7	13.24	4	13.04	13.25	3	4,940	0.06%
2021/05/18	4	11.14	3	11.43	11.85	1	4,881	0.02%
2021/05/17	1	11.05	3	11.27	10.80	-2	4,852	-0.04%
2021/05/14	3	12.63	0	0.00	11.90	3	4,802	0.06%
2021/05/13	1	11.05	1	11.65	12.25	0	4,726	0.00%
2021/05/12	0	0.00	1	11.80	11.80	-1	4,666	-0.02%
2021/05/11	0	0.00	0	13.25	13.00	0	4,585	0.00%
2021/05/10	0	0.00	21	14.20	14.05	-21	4,508	-0.47%
2021/05/07	0	0.00	6	13.20	13.45	-6	4,449	-0.13%
2021/05/06	0	0.00	4	13.10	13.15	-4	4,442	-0.09%
2021/05/04	2	12.65	5	12.90	12.75	-3	4,451	-0.07%
2021/05/03	2	13.83	0	0.00	13.65	2	4,396	0.05%
2021/04/29	10	14.60	0	0.00	14.25	10	4,354	0.23%
2021/04/28	12	14.35	12	14.40	14.45	0	4,328	0.00%
2021/04/26	2	14.35	0	0.00	14.40	2	4,278	0.05%
2021/04/22	1	14.40	0	0.00	14.00	1	4,220	0.02%
2021/04/20	2	14.83	0	0.00	14.85	2	4,164	0.05%
2021/04/19	13	15.06	7	14.71	15.10	6	4,136	0.15%
2021/04/16	2	14.15	0	0.00	14.35	2	3,937	0.05%
2021/04/15	4	13.98	0	0.00	14.05	4	3,908	0.10%
2021/04/14	0	14.50	0	0.00	14.00	0	3,919	0.00%
2021/04/13	0	0.00	5	14.55	14.15	-5	3,905	-0.13%
2021/04/12	0	0.00	6	14.58	14.70	-6	3,861	-0.16%
2021/04/09	2	14.05	0	0.00	14.15	2	3,825	0.05%
2021/04/08	10	14.40	0	0.00	14.40	10	3,830	0.26%
2021/04/07	1	14.15	18	14.35	14.75	-17	3,766	-0.45%
2021/04/06	2	13.65	0	0.00	13.65	2	3,785	0.05%
2021/03/31	0	13.88	2	13.90	13.80	-2	4,304	-0.05%
2021/03/30	0	0.00	2	13.75	13.80	-2	4,279	-0.05%
2021/03/29	21	14.09	4	14.05	13.90	17	4,259	0.40%
2021/03/26	1	12.90	5	13.53	13.95	-4	4,131	-0.10%
2021/03/25	1	13.05	0	0.00	13.05	1	4,124	0.02%
2021/03/24	1	13.30	0	0.00	13.35	1	4,184	0.02%
2021/03/23	8	13.49	16	13.58	13.10	-8	4,180	-0.19%
2021/03/22	17	13.24	1	14.10	14.10	16	3,908	0.41%
2021/03/19	1	12.10	1	12.60	12.85	0	3,546	0.00%
2021/03/18	0	0.00	2	12.40	12.30	-2	3,497	-0.06%
2021/03/17	0	0.00	8	12.26	12.50	-8	3,543	-0.23%
2021/03/16	0	0.00	2	11.75	11.90	-2	3,677	-0.05%
2021/03/15	0	0.00	5	11.60	11.55	-5	3,916	-0.13%
2021/03/10	3	11.40	0	0.00	11.30	3	4,058	0.07%
2021/03/09	2	11.30	0	0.00	11.35	2	4,100	0.05%
2021/03/08	0	0.00	0	11.70	11.45	0	4,202	0.00%
2021/03/05	2	11.65	0	0.00	11.65	2	4,232	0.05%
2021/02/26	0	0.00	2	11.90	11.85	-2	4,289	-0.05%
2021/02/25	5	11.95	0	0.00	12.00	5	4,293	0.12%
2021/02/24	2	11.90	1	12.00	11.90	1	4,303	0.02%
2021/02/23	0	0.00	12	12.20	12.15	-12	4,297	-0.28%
2021/02/22	0	0.00	10	12.05	12.00	-10	4,300	-0.23%
2021/02/19	0	0.00	10	11.80	11.95	-10	4,272	-0.23%
2021/02/18	0	0.00	9	11.52	11.85	-9	4,262	-0.21%
2021/02/17	4	11.20	0	0.00	11.25	4	4,249	0.09%
2021/02/05	1	11.20	0	0.00	11.35	1	4,270	0.02%
2021/02/03	0	0.00	10	11.40	11.50	-10	4,258	-0.23%
2021/02/01	20	11.30	2	11.45	11.25	18	4,234	0.43%
2021/01/29	0	0.00	2	11.75	11.50	-2	4,222	-0.05%
2021/01/28	0	0.00	2	11.60	11.85	-2	4,201	-0.05%
2021/01/26	0	0.00	10	11.90	11.80	-10	4,159	-0.24%
2021/01/22	0	0.00	1	11.15	11.15	-1	4,062	-0.02%
2021/01/21	10	11.20	0	0.00	11.25	10	4,036	0.25%
2021/01/18	1	11.80	0	0.00	11.90	1	3,955	0.03%
2021/01/15	3	11.98	0	0.00	11.80	3	3,974	0.08%
2021/01/11	0	0.00	2	12.15	12.15	-2	3,791	-0.05%
2021/01/06	0	0.00	45	11.96	11.90	-45	3,686	-1.22%
2021/01/05	0	0.00	10	12.66	12.65	-10	3,585	-0.28%
2021/01/04	14	13.14	0	0.00	13.10	14	3,512	0.40%
2020/12/31	6	13.07	0	13.25	13.20	6	3,432	0.17%
2020/12/30	11	12.98	0	0.00	12.90	11	3,356	0.33%
2020/12/29	12	13.53	6	13.30	13.20	6	3,275	0.18%
2020/12/28	1	13.50	12	13.36	13.55	-11	3,069	-0.36%
2020/12/25	5	12.35	3	12.30	12.35	2	2,664	0.08%
2020/12/24	2	11.25	0	0.00	11.25	2	2,433	0.08%
2020/12/22	7	11.46	0	0.00	11.25	7	2,390	0.29%
2020/12/21	2	11.95	0	0.00	11.95	2	2,337	0.09%
2020/12/18	10	12.15	3	12.05	11.85	7	2,268	0.31%
2020/12/17	0	0.00	2	11.70	11.70	-2	2,167	-0.09%
2020/12/16	12	11.38	0	0.00	11.25	12	2,131	0.56%
2020/12/14	12	11.67	21	11.60	11.65	-9	2,065	-0.44%
2020/12/11	4	11.54	3	11.40	11.40	1	2,005	0.05%
2020/12/10	12	12.28	3	12.00	12.00	9	1,874	0.48%
2020/12/09	24	11.74	6	11.74	11.85	18	1,612	1.12%
2020/12/08	0	0.00	18	10.47	10.80	-18	1,382	-1.30%
2020/12/04	0	0.00	2	9.98	9.98	-2	1,260	-0.16%
2020/12/03	5	10.00	0	0.00	9.95	5	1,269	0.39%
2020/12/02	0	0.00	5	10.35	10.20	-5	1,232	-0.41%
2020/11/30	0	0.00	10	9.79	9.83	-10	1,095	-0.91%
2020/11/27	0	0.00	36	9.63	9.64	-36	1,048	-3.43%
2020/11/26	10	9.49	0	0.00	9.49	10	1,008	0.99%
2020/11/24	3	9.45	0	0.00	9.44	3	1,004	0.30%
2020/11/23	11	9.52	0	0.00	9.50	11	992	1.11%
2020/11/20	0	0.00	6	9.50	9.43	-6	961	-0.62%
2020/11/16	2	9.16	1	9.19	9.12	1	922	0.11%
2020/11/13	1	9.34	10	9.40	9.35	-9	927	-0.97%
2020/11/10	2	8.99	0	0.00	9.04	2	1,002	0.20%
2020/11/05	2	8.90	0	0.00	8.90	2	1,028	0.19%
2020/11/02	1	8.81	0	0.00	8.80	1	1,044	0.10%
2020/10/26	2	9.06	0	0.00	9.06	2	1,123	0.18%
2020/10/23	5	9.20	0	0.00	9.15	5	1,137	0.44%
2020/10/22	0	0.00	6	9.27	9.42	-6	1,115	-0.54%
2020/10/21	0	0.00	5	8.88	8.86	-5	1,069	-0.47%
2020/10/20	6	8.80	0	0.00	8.79	6	1,073	0.56%
2020/10/16	2	8.82	0	0.00	8.83	2	1,083	0.18%
2020/10/07	2	8.90	0	0.00	8.95	2	1,106	0.18%
2020/10/06	2	9.00	0	0.00	9.01	2	1,116	0.18%
2020/10/05	2	8.98	0	0.00	8.95	2	1,131	0.18%
2020/09/25	2	9.03	0	0.00	8.95	2	1,205	0.17%
2020/09/24	2	9.09	0	0.00	9.10	2	1,205	0.17%
2020/09/21	0	0.00	4	9.50	9.48	-4	1,353	-0.30%
2020/09/16	0	0.00	2	9.25	9.22	-2	1,381	-0.14%
2020/09/15	17	9.22	20	9.20	9.20	-3	1,385	-0.22%
2020/09/14	2	9.20	0	0.00	9.25	2	1,389	0.14%
2020/09/11	2	9.26	0	0.00	9.19	2	1,390	0.14%
2020/09/09	0	0.00	15	9.55	9.52	-15	1,357	-1.10%
2020/09/08	0	0.00	4	9.70	9.43	-4	1,351	-0.30%
2020/09/07	2	9.30	0	0.00	9.36	2	1,327	0.15%
2020/08/27	2	9.25	0	0.00	9.26	2	1,412	0.14%
2020/08/25	2	9.29	0	0.00	9.19	2	1,410	0.14%
2020/08/21	2	9.13	0	0.00	9.14	2	1,410	0.14%
2020/08/20	2	9.09	0	0.00	9.00	2	1,409	0.14%
2020/08/19	0	0.00	2	9.58	9.44	-2	1,387	-0.14%
2020/08/18	4	9.72	2	9.72	9.72	2	1,366	0.15%
2020/08/17	0	0.00	2	9.50	9.50	-2	1,294	-0.15%
2020/08/12	17	9.01	0	0.00	8.98	17	1,282	1.33%
2020/08/06	0	0.00	8	9.37	9.28	-8	1,310	-0.61%
2020/07/30	1	9.78	10	9.36	9.65	-9	1,308	-0.69%
2020/07/24	0	0.00	10	9.36	9.34	-10	1,316	-0.76%
2020/07/22	2	9.69	0	0.00	9.61	2	1,325	0.15%
2020/07/21	0	0.00	4	9.53	9.48	-4	1,322	-0.30%
2020/07/16	2	9.69	0	0.00	9.63	2	1,338	0.15%
2020/07/14	0	0.00	3	9.75	9.72	-3	1,417	-0.21%
2020/07/10	2	9.83	0	0.00	9.80	2	1,503	0.13%
2020/07/09	2	10.20	0	0.00	10.05	2	1,495	0.13%
2020/07/07	2	10.10	0	0.00	10.10	2	1,465	0.14%
2020/07/06	2	10.20	0	0.00	10.15	2	1,459	0.14%
2020/07/03	2	10.10	0	0.00	10.10	2	1,449	0.14%
2020/07/02	3	10.22	1	10.25	10.15	2	1,448	0.14%
2020/07/01	28	10.08	5	10.46	10.40	23	1,421	1.62%
2020/06/30	3	10.18	0	0.00	9.90	3	1,334	0.22%
2020/06/29	2	9.36	2	9.99	10.05	0	1,280	0.00%
2020/06/22	2	9.26	0	0.00	9.26	2	1,236	0.16%
2020/06/19	2	9.39	0	0.00	9.37	2	1,242	0.16%
2020/06/16	3	9.18	0	0.00	9.23	3	1,262	0.24%
2020/06/12	1	9.22	0	0.00	9.29	1	1,316	0.08%
2020/06/11	0	0.00	6	9.78	9.52	-6	1,329	-0.45%
2020/06/10	1	9.82	6	9.85	9.81	-5	1,337	-0.37%
2020/06/09	0	0.00	1	9.99	9.93	-1	1,380	-0.07%
2020/06/08	3	10.00	0	0.00	9.99	3	1,403	0.21%
2020/06/05	6	9.88	3	10.30	10.25	3	1,390	0.22%
2020/06/03	9	9.62	1	9.62	9.65	8	1,359	0.59%
2020/06/02	1	9.50	6	9.57	9.54	-5	1,361	-0.37%
2020/05/25	0	0.00	3	9.57	9.55	-3	1,392	-0.22%
2020/05/19	0	0.00	5	10.00	9.95	-5	1,410	-0.35%
2020/05/18	0	0.00	3	9.68	10.10	-3	1,390	-0.22%
2020/05/15	1	9.83	0	0.00	9.62	1	1,360	0.07%
2020/05/14	6	9.90	3	10.15	9.82	3	1,359	0.22%
2020/05/13	0	0.00	11	9.78	9.99	-11	1,359	-0.81%
2020/05/04	0	0.00	2	9.91	9.90	-2	1,394	-0.14%
2020/04/29	0	0.00	8	10.29	10.40	-8	1,407	-0.57%
2020/04/27	0	0.00	1	9.66	9.68	-1	1,420	-0.07%
2020/04/24	1	9.55	0	0.00	9.51	1	1,442	0.07%
2020/04/22	2	9.26	4	9.57	9.75	-2	1,576	-0.13%
2020/04/20	1	9.82	0	0.00	9.82	1	1,554	0.06%
2020/04/17	0	0.00	5	9.81	9.81	-5	1,546	-0.32%
2020/04/16	8	9.51	4	9.66	9.86	4	1,494	0.27%
2020/04/15	3	8.30	7	8.66	8.97	-4	1,432	-0.28%
2020/04/10	5	8.23	6	8.11	8.22	-1	1,415	-0.07%
2020/04/08	5	8.08	0	0.00	8.20	5	1,428	0.35%
2020/04/06	2	7.30	0	0.00	7.56	2	1,408	0.14%
2020/03/26	0	0.00	1	7.01	7.11	-1	1,412	-0.07%
2020/03/18	6	6.65	0	0.00	6.75	6	1,368	0.44%
2020/03/17	2	6.57	0	0.00	6.50	2	1,359	0.15%
2020/03/16	7	7.20	13	7.25	7.16	-6	1,354	-0.44%
2020/03/13	0	0.00	17	7.34	7.55	-17	1,343	-1.27%
2020/03/11	2	9.20	0	0.00	8.90	2	1,281	0.16%
2020/03/10	4	8.90	0	0.00	9.11	4	1,275	0.31%
2020/03/09	3	9.50	0	0.00	9.30	3	1,259	0.24%
2020/03/06	1	9.97	0	0.00	9.97	1	1,257	0.08%
2020/03/05	1	10.10	0	0.00	10.15	1	1,292	0.08%
2020/03/03	1	10.00	10	10.05	10.05	-9	1,337	-0.67%
2020/02/27	2	10.15	0	0.00	10.05	2	1,485	0.13%
2020/02/17	1	10.85	0	0.00	10.85	1	1,550	0.06%
2020/02/13	0	0.00	2	11.00	11.00	-2	1,546	-0.13%
2020/02/10	0	0.00	2	11.05	11.25	-2	1,596	-0.13%
2020/02/05	1	10.70	0	0.00	10.60	1	1,709	0.06%
2020/02/04	0	0.00	2	10.50	10.80	-2	1,701	-0.12%
2020/02/03	3	10.37	0	0.00	10.30	3	1,687	0.18%
2020/01/20	2	12.35	0	0.00	12.35	2	1,590	0.13%
2020/01/17	4	12.78	6	12.80	12.65	-2	1,584	-0.13%
2019/12/30	0	0.00	1	12.25	12.30	-1	1,685	-0.06%
2019/12/27	2	12.25	0	0.00	12.45	2	1,685	0.12%
2019/12/25	2	12.15	0	0.00	12.10	2	1,661	0.12%
2019/12/19	2	12.15	0	0.00	12.15	2	1,683	0.12%
2019/12/17	2	12.20	0	0.00	12.20	2	1,678	0.12%
2019/12/13	2	12.00	0	0.00	12.00	2	1,666	0.12%
2019/12/11	2	12.20	0	0.00	12.15	2	1,650	0.12%
2019/12/10	4	12.33	0	0.00	12.35	4	1,637	0.24%
2019/12/09	0	0.00	1	12.35	12.35	-1	1,632	-0.06%
2019/12/02	2	12.50	0	0.00	12.80	2	1,687	0.12%
2019/11/28	7	12.64	0	0.00	12.60	7	1,649	0.42%
2019/11/27	1	12.65	12	12.86	12.85	-11	1,610	-0.68%
2019/11/25	0	0.00	6	12.57	12.65	-6	1,444	-0.42%
2019/11/19	2	11.95	0	0.00	12.00	2	1,376	0.15%
2019/11/13	20	12.03	0	0.00	12.00	20	1,365	1.46%
2019/11/07	2	12.50	0	0.00	12.45	2	1,342	0.15%
2019/11/06	8	12.75	19	12.65	13.00	-11	1,290	-0.85%
2019/11/04	2	11.90	0	0.00	11.95	2	1,168	0.17%
2019/10/25	2	12.05	0	0.00	12.00	2	1,266	0.16%
2019/10/23	2	12.25	0	0.00	12.25	2	1,341	0.15%
2019/10/22	2	12.35	0	0.00	12.25	2	1,554	0.13%
2019/10/21	2	12.40	0	0.00	12.40	2	1,740	0.11%
2019/10/17	2	12.25	0	0.00	12.30	2	1,732	0.12%
2019/10/16	0	0.00	1	12.40	12.20	-1	1,738	-0.06%
2019/10/15	2	12.65	3	12.60	12.30	-1	1,736	-0.06%
2019/10/14	0	0.00	3	13.10	12.50	-3	1,731	-0.17%
2019/10/09	12	12.40	7	12.73	12.80	5	1,682	0.30%
2019/10/08	0	0.00	4	12.13	12.15	-4	1,540	-0.26%
2019/10/07	2	11.55	0	0.00	11.55	2	1,529	0.13%
2019/10/02	0	0.00	1	11.60	11.65	-1	1,537	-0.07%
2019/09/26	2	11.90	0	0.00	11.80	2	1,555	0.13%
2019/09/17	2	12.00	1	12.05	12.05	1	1,563	0.06%
2019/09/10	0	0.00	3	12.45	12.40	-3	1,563	-0.19%
2019/09/09	2	12.50	0	0.00	12.50	2	1,557	0.13%
2019/09/04	1	12.65	6	12.55	12.70	-5	1,545	-0.32%
2019/09/03	2	12.00	0	0.00	12.00	2	1,499	0.13%
2019/08/29	0	0.00	0.8	11.65	11.70	-0.8	1,497	-0.05%
2019/08/26	2	11.65	0	0.00	11.70	2	1,594	0.13%
2019/08/19	0	0.00	1	12.05	12.20	-1	1,682	-0.06%
2019/08/13	1	11.80	0	0.00	11.80	1	1,670	0.06%
2019/08/06	0	0.00	1	11.15	11.85	-1	1,673	-0.06%
2019/08/05	0	0.00	5	11.85	11.80	-5	1,656	-0.30%
2019/08/02	2	12.10	0	0.00	12.15	2	1,649	0.12%
2019/07/31	0	0.00	6	12.45	12.65	-6	1,641	-0.37%
2019/07/30	3	12.53	2	12.65	12.45	1	1,631	0.06%
2019/07/29	3	12.90	0	0.00	12.85	3	1,608	0.19%
2019/07/26	5	13.16	0	0.00	13.15	5	1,571	0.32%
2019/07/25	2	13.10	1	13.10	13.15	1	1,544	0.06%
2019/07/24	44	13.55	11	13.57	13.60	33	1,482	2.23%
2019/07/23	8	12.30	7	13.06	13.20	1	1,278	0.08%
2019/07/18	1	11.85	0	0.00	11.85	1	1,116	0.09%
2019/07/17	0	0.00	5	12.10	12.10	-5	1,109	-0.45%
2019/07/08	1	12.15	5	12.15	12.05	-4	1,135	-0.35%
2019/07/05	0	0.00	5	12.20	12.20	-5	1,196	-0.42%
2019/06/26	10	11.53	0	0.00	11.50	10	1,403	0.71%
2019/06/25	10	11.63	0	0.00	11.60	10	1,420	0.70%
2019/06/24	10	11.83	0	0.00	11.85	10	1,435	0.70%
2019/06/21	15	11.88	0	0.00	11.85	15	1,525	0.98%
2019/06/13	2	11.70	0	0.00	12.20	2	1,915	0.10%
2019/06/12	0	0.00	20	11.90	11.85	-20	1,954	-1.02%
2019/06/05	0	0.00	5	12.35	12.25	-5	2,323	-0.22%
2019/06/03	20	12.45	1	12.20	12.25	19	2,389	0.80%
2019/05/31	1	12.30	12	12.55	12.50	-11	2,381	-0.46%
2019/05/30	5	12.00	0	0.00	11.80	5	2,339	0.21%
2019/05/29	0	0.00	9	11.92	12.10	-9	2,382	-0.38%
2019/05/27	2	10.80	0	0.00	10.60	2	2,405	0.08%
2019/05/22	2	11.15	0	0.00	11.10	2	2,955	0.07%
2019/05/17	2	10.85	0	0.00	10.85	2	3,348	0.06%
2019/05/10	2	11.60	0	0.00	11.30	2	4,461	0.04%
2019/05/09	13	11.54	0	0.00	11.30	13	4,471	0.29%
2019/05/08	20	11.68	0	0.00	11.65	20	4,487	0.45%
2019/05/03	3	12.08	0	0.00	12.00	3	4,511	0.07%
2019/04/26	10	12.15	0	0.00	12.05	10	4,618	0.22%
2019/04/25	2	12.30	0	0.00	12.30	2	4,622	0.04%
2019/04/24	1	12.55	0	0.00	12.50	1	4,648	0.02%
2019/04/22	14	12.99	0	0.00	12.90	14	4,647	0.30%
2019/04/19	1	12.95	2	13.05	13.00	-1	4,687	-0.02%
2019/04/17	2	13.25	1	13.35	13.20	1	4,889	0.02%
2019/04/15	2	13.25	0	0.00	13.40	2	4,931	0.04%
2019/04/12	1	13.05	0	0.00	13.00	1	4,927	0.02%
2019/04/11	21	13.15	4	13.18	13.15	17	4,925	0.35%
2019/04/10	0	0.00	2	13.60	13.50	-2	4,916	-0.04%
2019/04/09	4	13.85	7	13.80	13.60	-3	4,917	-0.06%
2019/04/08	13	13.62	4	13.60	13.55	9	4,869	0.18%
2019/04/03	5	13.36	2	13.40	13.35	3	4,850	0.06%
2019/04/02	10	13.50	0	0.00	13.35	10	4,895	0.20%
2019/04/01	6	13.55	6	13.67	13.55	0	4,882	0.00%
2019/03/26	8	13.47	7	13.56	13.45	1	4,811	0.02%
2019/03/25	2	13.15	0	0.00	13.05	2	4,727	0.04%
2019/03/22	2	13.70	0	0.00	13.70	2	4,668	0.04%
2019/03/20	0	0.00	4	14.18	13.90	-4	4,620	-0.09%
2019/03/19	0	0.00	3	13.80	13.70	-3	4,517	-0.07%
2019/03/18	5	13.85	5	13.70	13.65	0	4,521	0.00%
2019/03/14	2	13.60	6	13.50	13.55	-4	4,478	-0.09%
2019/03/13	39	13.90	19	13.94	13.55	20	4,484	0.45%
2019/03/11	2	13.50	0	0.00	13.50	2	4,215	0.05%
2019/03/06	3	13.60	0	0.00	13.50	3	4,560	0.07%
2019/03/04	30	13.60	31	13.75	13.75	-1	4,615	-0.02%
2019/02/27	1	13.40	0	0.00	13.40	1	4,559	0.02%
2019/02/25	0	0.00	2	13.75	13.75	-2	4,624	-0.04%
2019/02/21	20	14.43	15	14.42	14.20	5	4,791	0.10%
2019/02/20	22	13.45	12	13.60	13.80	10	4,419	0.23%
2019/02/19	2	13.25	20	13.55	13.40	-18	4,383	-0.41%
2019/02/18	7	13.31	3	13.43	13.30	4	4,282	0.09%
2019/02/15	35	13.52	21	13.25	13.50	14	4,257	0.33%
2019/02/14	15	12.62	23	12.85	13.30	-8	3,899	-0.21%
2019/02/11	2	11.60	0	0.00	11.60	2	3,355	0.06%
2019/01/30	2	11.60	0	0.00	11.60	2	3,357	0.06%
2019/01/29	2	11.60	0	0.00	11.65	2	3,475	0.06%
2019/01/28	2	11.95	6	11.96	12.00	-4	3,462	-0.12%
2019/01/25	2	12.00	0	0.00	11.95	2	3,530	0.06%
2019/01/24	5	12.00	0	0.00	11.95	5	3,561	0.14%
2019/01/22	0	0.00	12	11.95	11.80	-12	3,580	-0.34%
2019/01/21	4	12.15	0	0.00	12.00	4	3,609	0.11%
2019/01/18	5	11.85	0	0.00	11.85	5	3,631	0.14%
2019/01/17	8	11.90	4	11.90	11.75	4	3,718	0.11%
2019/01/16	25	12.21	20	12.15	11.95	5	3,757	0.13%
2019/01/15	6	11.90	0	0.00	12.00	6	3,741	0.16%
2019/01/14	0	0.00	8	11.95	11.95	-8	3,748	-0.21%
2019/01/11	4	12.05	2	12.00	11.85	2	3,767	0.05%
2019/01/10	9	12.28	4	12.28	12.15	5	3,805	0.13%
2019/01/09	10	12.35	14	12.11	12.10	-4	3,700	-0.11%
2019/01/08	0	0.00	12	11.73	11.95	-12	3,617	-0.33%
2019/01/07	2	11.40	0	0.00	11.45	2	3,607	0.06%
2019/01/04	0	12.30	3	11.15	11.20	-3	3,657	-0.08%
2018/12/24	2	11.15	0	0.00	11.25	2	3,960	0.05%
2018/12/21	2	11.10	0	0.00	11.25	2	4,641	0.04%
2018/12/20	0	12.50	30	11.40	11.15	-30	4,676	-0.64%
2018/12/18	2	11.55	0	0.00	11.45	2	4,927	0.04%
2018/12/13	2	12.15	2	12.05	11.90	0	4,992	0.00%
2018/12/12	2	12.00	2	11.90	11.90	0	4,985	0.00%
2018/12/06	3	11.45	0	0.00	11.45	3	5,373	0.06%
2018/11/30	17	12.68	17	12.34	12.10	0	5,737	0.00%
2018/11/29	0	0.00	2	12.45	12.55	-2	5,547	-0.04%
2018/11/28	0	0.00	1	12.00	12.15	-1	5,492	-0.02%
2018/11/27	1	11.85	0	0.00	11.85	1	5,488	0.02%
2018/11/23	2	11.65	1	11.60	11.60	1	5,515	0.02%
2018/11/22	25	12.20	25	12.34	11.70	0	5,509	0.00%
2018/11/21	0	11.90	19	12.12	12.00	-19	5,440	-0.35%
2018/11/20	20	11.99	13	12.13	12.15	7	5,402	0.13%
2018/11/19	0	0.00	14	11.49	11.60	-14	5,232	-0.27%
2018/11/16	7	11.49	8	11.45	11.25	-1	5,282	-0.02%
2018/11/14	2	11.15	2	11.05	11.00	0	5,706	0.00%
2018/11/13	4	10.53	1	10.60	10.75	3	5,712	0.05%
2018/11/12	2	10.85	0	0.00	10.75	2	5,819	0.03%
2018/11/08	6	11.45	4	11.33	11.10	2	6,657	0.03%
2018/11/07	0	0.00	1	11.20	11.10	-1	6,825	-0.01%
2018/11/06	0	0.00	16	11.26	11.00	-16	7,162	-0.22%
2018/11/05	30	10.50	17	10.44	10.50	13	7,463	0.17%
2018/10/31	18	10.17	3	10.22	10.20	15	7,509	0.20%
2018/10/30	1	9.53	0	0.00	9.80	1	7,544	0.01%
2018/10/29	3	9.65	0	0.00	9.45	3	7,531	0.04%
2018/10/26	8	9.88	0	0.00	9.60	8	7,602	0.11%
2018/10/25	8	10.09	0	0.00	9.95	8	7,731	0.10%
2018/10/18	0	0.00	2	11.20	11.20	-2	7,659	-0.03%
2018/10/17	2	11.20	0	0.00	11.10	2	7,625	0.03%
2018/10/16	10	11.40	0	0.00	11.20	10	7,669	0.13%
2018/10/15	0	0.00	2	11.50	11.40	-2	7,714	-0.03%
2018/10/11	12	11.70	5	11.60	11.55	7	7,646	0.09%
2018/10/09	1	13.10	2	12.90	12.80	-1	7,611	-0.01%
2018/10/05	4	13.25	0	0.00	12.85	4	7,612	0.05%
2018/10/04	3	13.90	0	0.00	13.75	3	7,692	0.04%
2018/10/03	6	14.27	4	14.40	14.00	2	7,693	0.03%
2018/10/02	4	14.55	4	14.65	14.40	0	7,712	0.00%
2018/10/01	7	14.60	7	14.59	14.60	0	7,767	0.00%
2018/09/28	7	14.68	55	14.53	14.75	-48	7,659	-0.63%
2018/09/27	0	0.00	4	13.93	13.90	-4	7,228	-0.06%
2018/09/26	5	14.02	10	13.85	13.85	-5	7,241	-0.07%
2018/09/25	0	0.00	2	13.75	13.65	-2	7,153	-0.03%
2018/09/20	1	13.10	0	0.00	13.15	1	7,071	0.01%
2018/09/14	10	13.70	5	13.69	13.85	5	7,143	0.07%
2018/09/13	18	13.58	26	13.71	13.85	-8	7,001	-0.11%
2018/09/10	32	12.42	22	12.65	12.00	10	7,069	0.14%
2018/09/07	44	13.70	17	13.55	13.30	27	7,256	0.37%
2018/09/06	26	14.52	12	14.43	14.20	14	7,189	0.19%
2018/09/03	6	15.13	1	15.10	14.90	5	7,778	0.06%
2018/08/31	2	15.35	2	15.35	15.35	0	8,133	0.00%
2018/08/30	11	15.31	2	15.53	15.25	9	8,257	0.11%
2018/08/28	3	15.40	5	15.50	15.25	-2	8,573	-0.02%
2018/08/27	2	15.30	8	15.40	15.40	-6	8,625	-0.07%
2018/08/24	3	15.17	1	15.30	15.25	2	8,703	0.02%
2018/08/23	14	15.33	4	15.30	15.25	10	8,753	0.11%
2018/08/22	5	15.50	2	15.55	15.60	3	8,874	0.03%
2018/08/21	27	15.55	34	15.75	15.95	-7	8,914	-0.08%
2018/08/20	6	15.08	7	14.94	15.20	-1	8,707	-0.01%
2018/08/17	8	15.38	19	15.58	15.30	-11	9,062	-0.12%
2018/08/16	24	15.75	8	15.63	15.80	16	9,272	0.17%
2018/08/15	17	15.61	17	15.59	15.30	0	8,860	0.00%
2018/08/14	3	15.45	6	15.50	15.65	-3	9,143	-0.03%
2018/08/13	14	15.31	12	15.30	15.50	2	9,031	0.02%
2018/08/10	61	15.02	67	15.11	15.25	-6	8,692	-0.07%
2018/08/09	2	14.20	3	14.15	14.55	-1	8,364	-0.01%
2018/08/08	3	14.52	2	14.68	14.35	1	8,377	0.01%
2018/08/07	0	0.00	1	14.35	14.60	-1	8,412	-0.01%
2018/08/06	2	14.48	0	0.00	14.40	2	8,487	0.02%
2018/08/03	2	14.80	0	0.00	14.60	2	8,526	0.02%
2018/08/01	10	15.33	15	15.13	15.10	-5	8,814	-0.06%
2018/07/30	1	14.60	5	14.60	14.40	-4	8,857	-0.05%
2018/07/27	16	14.78	18	14.68	14.60	-2	8,867	-0.02%
2018/07/26	1	14.45	6	14.50	14.45	-5	8,972	-0.06%
2018/07/25	5	14.60	5	14.55	14.50	0	9,023	0.00%
2018/07/24	5	14.30	5	14.55	14.55	0	9,186	0.00%
2018/07/23	6	14.05	0	0.00	13.90	6	9,185	0.07%
2018/07/20	2	14.25	0	0.00	14.40	2	9,219	0.02%
2018/07/19	2	14.55	0	0.00	14.65	2	9,266	0.02%
2018/07/18	2	14.60	0	0.00	14.50	2	9,384	0.02%
2018/07/17	1	14.60	1	14.35	14.40	0	9,437	0.00%
2018/07/16	0	0.00	6	14.90	14.90	-6	9,511	-0.06%
2018/07/13	9	14.88	8	14.80	14.80	1	9,523	0.01%
2018/07/12	5	14.68	1	14.60	14.55	4	9,516	0.04%
2018/07/11	0	0.00	26	14.25	14.35	-26	9,419	-0.28%
2018/07/10	2	13.90	1	14.50	14.50	1	9,463	0.01%
2018/07/09	13	14.35	1	14.70	14.00	12	9,512	0.13%
2018/07/06	13	15.20	1	15.35	15.35	12	10,175	0.12%
2018/07/05	10	16.03	10	15.75	15.70	0	10,284	0.00%
2018/07/04	7	16.30	5	16.00	16.00	2	10,408	0.02%
2018/07/03	7	16.57	7	16.10	16.05	0	10,391	0.00%
2018/07/02	2	16.90	0	0.00	16.65	2	10,387	0.02%
2018/06/29	10	16.70	0	0.00	16.75	10	10,472	0.10%
2018/06/28	1	16.40	0	0.00	16.50	1	10,652	0.01%
2018/06/27	2	16.68	0	0.00	16.50	2	10,866	0.02%
2018/06/26	7	16.67	2	16.50	16.60	5	10,954	0.05%
2018/06/25	1	17.15	0	0.00	17.05	1	10,964	0.01%
2018/06/22	2	17.40	2	17.80	17.35	0	10,985	0.00%
2018/06/21	2	17.80	0	0.00	17.65	2	10,960	0.02%
2018/06/20	17	17.85	6	18.75	17.80	11	11,059	0.10%
2018/06/19	6	18.65	0	0.00	18.35	6	11,059	0.05%
2018/06/15	33	18.63	36	18.91	18.70	-3	11,049	-0.03%
2018/06/14	0	0.00	3	18.20	18.05	-3	10,765	-0.03%
2018/06/13	4	18.25	7	18.32	18.10	-3	10,770	-0.03%
2018/06/12	31	18.60	35	18.42	18.25	-4	10,901	-0.04%
2018/06/11	23	19.23	34	19.35	18.95	-11	11,008	-0.10%
2018/06/08	24	19.07	7	18.99	19.10	17	10,514	0.16%
2018/06/07	2	18.45	0	0.00	18.20	2	10,240	0.02%
2018/06/06	6	18.14	30	18.42	18.20	-24	10,180	-0.24%
2018/06/05	13	18.07	15.1	18.30	17.85	-2.1	10,018	-0.02%
2018/06/04	4.1	18.03	1	18.05	17.90	3.1	10,002	0.03%
2018/06/01	0	0.00	31	17.82	17.85	-31	10,038	-0.31%
2018/05/31	2	17.80	6	17.77	17.50	-4	10,315	-0.04%
2018/05/30	21	17.69	8	17.76	17.60	13	10,292	0.13%
2018/05/29	4	18.08	5	18.38	17.85	-1	10,147	-0.01%
2018/05/28	30	18.41	28	18.06	18.00	2	10,069	0.02%
2018/05/25	13	18.47	35	18.43	18.10	-22	10,085	-0.22%
2018/05/24	18	17.97	28	18.01	17.75	-10	9,745	-0.10%
2018/05/23	16	17.57	113	17.71	17.30	-97	9,606	-1.01%	大賣/
2018/05/22	111	17.61	29	17.22	17.80	82	9,825	0.83%	大買/
2018/05/21	0	0.00	1	16.05	16.20	-1	9,506	-0.01%
2018/05/18	5	15.75	0	0.00	15.70	5	9,524	0.05%
2018/05/17	30	16.13	83	15.87	15.95	-53	9,733	-0.54%
2018/05/16	2	15.93	1	15.90	15.85	1	9,950	0.01%
2018/05/15	0	0.00	1	16.25	16.10	-1	10,144	-0.01%
2018/05/14	6	16.68	28	16.55	16.55	-22	10,497	-0.21%
2018/05/10	2	16.30	5	16.36	16.20	-3	10,672	-0.03%
2018/05/09	13	16.68	13	16.50	16.45	0	10,885	0.00%
2018/05/08	12	16.40	0	0.00	16.35	12	10,992	0.11%
2018/05/02	2	15.80	0	0.00	15.85	2	12,249	0.02%
2018/04/30	10	16.20	10	16.06	15.90	0	12,346	0.00%
2018/04/27	2	15.50	0	0.00	15.60	2	12,556	0.02%
2018/04/26	3	16.22	5	15.57	15.30	-2	12,713	-0.02%
2018/04/25	10	16.18	2	16.10	16.30	8	12,815	0.06%
2018/04/24	12	16.43	21	16.36	15.85	-9	13,156	-0.07%
2018/04/23	17	17.12	6	16.90	16.90	11	14,917	0.07%
2018/04/20	0	0.00	3	17.55	17.55	-3	15,679	-0.02%
2018/04/19	0	0.00	27	17.83	17.70	-27	15,685	-0.17%
2018/04/18	8	17.73	0	0.00	17.75	8	15,798	0.05%
2018/04/17	27	17.72	0	0.00	17.55	27	16,022	0.17%
2018/04/16	0	0.00	18	18.40	18.30	-18	16,093	-0.11%
2018/04/13	19	18.22	21	18.17	18.15	-2	16,227	-0.01%
2018/04/12	41	19.13	106	19.12	18.50	-65	16,365	-0.40%	大賣/
2018/04/11	10	18.11	24	18.48	18.60	-14	15,701	-0.09%
2018/04/10	0	0.00	2	17.10	16.95	-2	15,752	-0.01%
2018/04/09	15	16.73	3	16.62	16.55	12	15,993	0.08%
2018/04/02	47	16.95	3	16.83	16.80	44	16,570	0.27%
2018/03/31	11	16.66	7	16.59	16.55	4	17,177	0.02%
2018/03/30	4	17.14	4	17.26	17.10	0	17,208	0.00%
2018/03/29	9	17.74	32	17.83	17.75	-23	17,274	-0.13%
2018/03/28	22	18.20	22	18.20	18.10	0	17,640	0.00%
2018/03/27	1	18.45	4	18.33	18.40	-3	18,281	-0.02%
2018/03/26	4	18.08	2	18.05	18.15	2	18,534	0.01%
2018/03/23	31	17.54	14	17.50	17.60	17	19,248	0.09%
2018/03/22	5	18.53	1	19.10	18.15	4	20,224	0.02%
2018/03/21	24	19.29	10	19.13	18.95	14	21,539	0.06%
2018/03/20	5	19.07	9	19.08	18.90	-4	22,813	-0.02%
2018/03/19	6	19.22	105.8	19.15	18.95	-99.8	22,827	-0.44%	大賣/
2018/03/16	119	19.67	31	19.43	19.25	88	22,807	0.39%	大買/
2018/03/15	103.8	19.36	112	19.24	19.30	-8.2	22,687	-0.04%	大買/大賣/
2018/03/14	2	19.00	11	19.00	18.90	-9	22,511	-0.04%
2018/03/13	15	19.24	22	19.22	19.05	-7	22,560	-0.03%
2018/03/12	6	19.05	9	19.14	18.85	-3	22,635	-0.01%
2018/03/09	31	19.08	5	19.15	19.00	26	22,794	0.11%
2018/03/08	23	19.06	4	19.26	19.05	19	22,885	0.08%
2018/03/07	3	19.37	5	19.20	18.85	-2	23,098	-0.01%
2018/03/06	24	19.81	55	19.74	19.50	-31	23,089	-0.13%
2018/03/05	3	19.30	11	19.15	19.00	-8	24,155	-0.03%
2018/03/02	27	19.15	5	19.23	19.05	22	26,818	0.08%
2018/03/01	25	19.17	11	19.24	19.20	14	28,230	0.05%
2018/02/27	38	19.50	35	19.46	19.20	3	28,890	0.01%
2018/02/23	22	19.30	10	19.38	19.25	12	32,310	0.04%
2018/02/22	50	19.25	42	19.13	19.35	8	32,584	0.02%
2018/02/21	18	18.11	42	18.13	18.45	-24	32,760	-0.07%
2018/02/12	14	17.60	15	18.03	17.45	-1	32,731	0.00%
2018/02/09	67	16.91	52	16.97	17.25	15	32,766	0.05%
2018/02/08	58	18.18	31	18.11	17.75	27	32,672	0.08%
2018/02/07	26	19.70	6	19.44	18.90	20	32,557	0.06%
2018/02/06	35	19.48	16	19.62	18.85	19	32,463	0.06%
2018/02/05	26	20.71	69	20.49	20.90	-43	32,221	-0.13%
2018/02/02	24	21.83	23	21.89	21.50	1	32,371	0.00%
2018/02/01	28	21.87	30	21.92	21.40	-2	32,749	-0.01%
2018/01/31	192	21.86	157	22.01	21.65	35	34,120	0.10%	大買/大賣/
2018/01/30	107	21.95	201	22.21	21.60	-94	36,388	-0.26%	大買/大賣/
2018/01/29	102	21.21	53	21.10	21.20	49	37,916	0.13%	大買/
2018/01/26	7	20.53	8	20.53	20.35	-1	37,889	0.00%
2018/01/25	34	20.64	8	20.88	20.30	26	39,433	0.07%
2018/01/24	13	21.00	71	20.94	20.90	-58	39,723	-0.15%
2018/01/23	36	21.26	44	21.28	20.65	-8	39,770	-0.02%
2018/01/22	78	20.51	0	0.00	20.50	78	39,783	0.20%
2018/01/19	36	20.92	6	21.14	21.00	30	40,304	0.07%
2018/01/18	50	21.68	157	21.73	20.90	-107	40,401	-0.26%	大賣/鉅額交易
2018/01/17	90	22.30	79	22.17	21.85	11	40,078	0.03%
2018/01/16	111	20.78	96	20.99	21.85	15	38,351	0.04%	大買/
2018/01/15	18	19.91	4	20.06	19.90	14	37,552	0.04%
2018/01/12	22	20.19	6	20.33	19.90	16	37,450	0.04%
2018/01/11	18	20.13	36	20.14	19.90	-18	37,492	-0.05%
2018/01/10	9	19.84	4	19.95	19.50	5	37,260	0.01%
2018/01/09	128	19.63	259	19.60	19.55	-131	37,265	-0.35%	大買/大賣/鉅額交易
2018/01/08	20	20.12	9	20.61	19.95	11	37,090	0.03%
2018/01/05	14	21.01	8	21.16	20.75	6	36,890	0.02%
2018/01/04	18	21.05	33	20.95	20.90	-15	36,732	-0.04%
2018/01/03	50	21.11	59	21.14	20.85	-9	36,515	-0.02%
2018/01/02	40	20.37	38	20.35	20.35	2	36,121	0.01%