友訊 (2332)-華南永昌-高雄券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.50
漲跌
▼0.15
漲幅
-0.69%
成交量
12,459張
產業
上市通信網路類股
495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

友訊 (2332)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	1.3	21.99	2.4	22.01	21.50	-1	4,415	-0.02%
2024/11/20	20.1	22.06	3	21.92	21.65	17.1	4,252	0.40%
2024/11/19	2.1	21.24	20	21.19	21.35	-17.9	3,801	-0.47%
2024/11/18	4	20.24	0	20.40	20.15	4	3,521	0.11%
2024/11/15	0	0.00	0	20.15	20.20	0	3,465	0.00%
2024/11/14	2	19.88	3	20.35	19.65	-1	3,387	-0.03%
2024/11/13	0	0.00	0.3	19.20	19.20	-0.3	3,224	-0.01%
2024/11/12	4	19.05	10.5	19.29	19.05	-6.5	3,195	-0.20%
2024/11/11	10	20.57	4	20.46	20.30	6	3,052	0.20%
2024/11/08	8.5	20.22	3	20.43	19.95	5.5	2,964	0.19%
2024/11/07	46.5	20.87	11	20.45	20.80	35.5	2,807	1.26%
2024/11/04	11	19.76	10.2	19.45	19.45	0.9	2,624	0.03%
2024/11/01	2.2	19.63	0.1	19.25	19.85	2.1	2,695	0.08%
2024/10/30	0	19.47	4	19.15	19.10	-4	2,658	-0.15%
2024/10/29	3	19.65	0	19.60	19.35	3	2,635	0.11%
2024/10/28	0	0.00	1	19.50	19.50	-1	2,613	-0.04%
2024/10/25	0	19.98	0	0.00	19.85	0	2,588	0.00%
2024/10/24	0	0.00	2	19.65	19.70	-2	2,553	-0.08%
2024/10/23	8.2	19.75	1	19.55	19.45	7.2	2,545	0.28%
2024/10/22	1	20.00	1	19.90	19.85	0	2,512	0.00%
2024/10/21	11	20.22	11	20.04	20.05	0	2,519	0.00%
2024/10/18	13.1	19.93	15	19.77	19.75	-1.9	2,448	-0.08%
2024/10/16	0	19.00	0	0.00	18.90	0	2,365	0.00%
2024/10/15	0.2	19.36	3	19.25	19.25	-2.8	2,416	-0.12%
2024/10/14	0	18.90	0	0.00	19.25	0	2,763	0.00%
2024/10/11	0	0.00	3	18.80	18.85	-3	2,765	-0.11%
2024/10/09	0.1	18.80	0	0.00	18.45	0.1	2,788	0.00%
2024/10/08	1	18.70	0	0.00	18.70	1	2,799	0.04%
2024/10/04	1.1	19.08	0	0.00	18.80	1.1	2,890	0.04%
2024/10/01	0.1	19.10	0	0.00	19.25	0.1	2,938	0.00%
2024/09/27	10.1	19.40	10.4	19.20	19.30	-0.3	3,245	-0.01%
2024/09/25	0	0.00	3	19.70	19.50	-3	3,276	-0.09%
2024/09/23	10	19.75	8.1	19.56	19.60	2	3,246	0.06%
2024/09/20	2	19.40	2	20.00	19.30	0	3,207	0.00%
2024/09/19	2	19.40	0	0.00	19.60	2	3,130	0.06%
2024/09/18	0	19.10	0	0.00	19.20	0	3,104	0.00%
2024/09/16	6	19.56	3	19.73	19.45	3	3,091	0.10%
2024/09/13	0	0.00	3	19.22	19.35	-3	3,006	-0.10%
2024/09/12	4.8	18.93	1	18.90	18.90	3.7	2,950	0.13%
2024/09/10	0	0.00	1	18.95	18.55	-1	2,929	-0.03%
2024/09/09	0	0.00	1	18.80	18.80	-1	2,921	-0.03%
2024/09/05	0.1	18.55	0	0.00	18.35	0.1	2,921	0.00%
2024/09/04	1	18.65	0	0.00	18.20	1	2,926	0.03%
2024/09/03	0.1	18.70	0	0.00	18.40	0.1	2,889	0.00%
2024/09/02	1	19.00	20	18.80	18.80	-19	2,877	-0.66%
2024/08/30	0.3	19.10	3	19.10	18.90	-2.7	2,877	-0.09%
2024/08/29	0.2	18.80	0	0.00	18.90	0.2	2,884	0.01%
2024/08/26	0	0.00	2	18.78	18.65	-2	2,923	-0.07%
2024/08/23	20	18.40	0	0.00	18.40	20	2,971	0.67%
2024/08/22	0	0.00	5.1	18.25	18.25	-5.1	3,064	-0.17%
2024/08/21	0.1	17.90	0	0.00	18.00	0.1	3,056	0.00%
2024/08/19	1	17.95	1	18.00	18.00	0	3,083	0.00%
2024/08/15	0.2	17.20	0.4	17.20	17.25	-0.2	3,106	-0.01%
2024/08/14	0.1	17.20	0	0.00	17.20	0.1	3,117	0.00%
2024/08/12	0.1	17.05	0	0.00	17.15	0.1	3,157	0.00%
2024/08/07	5.2	16.86	0	0.00	17.20	5.2	3,208	0.16%
2024/08/06	1.1	15.97	0	0.00	16.25	1.1	3,182	0.04%
2024/08/05	1.1	16.59	45	16.47	16.45	-43.9	3,133	-1.40%
2024/08/02	0.2	18.40	0	0.00	18.25	0.2	3,037	0.01%
2024/08/01	0.1	18.75	0	0.00	18.80	0.1	3,033	0.00%
2024/07/31	0	18.50	0	0.00	18.35	0	3,016	0.00%
2024/07/30	0.1	18.10	0	0.00	18.30	0.1	3,027	0.00%
2024/07/29	0.1	18.20	0	0.00	18.10	0.1	3,011	0.00%
2024/07/26	0.2	18.28	0	0.00	18.25	0.2	3,005	0.01%
2024/07/23	0	18.70	0	0.00	18.55	0	2,997	0.00%
2024/07/22	1.1	18.50	1	18.80	18.65	0.1	2,992	0.00%
2024/07/19	2.1	19.09	0	0.00	19.10	2.1	2,947	0.07%
2024/07/18	0	0.00	1	19.65	19.60	-1	2,892	-0.03%
2024/07/17	1	19.60	10	19.55	19.55	-9	2,837	-0.32%
2024/07/16	2.5	19.36	11	19.37	19.45	-8.5	2,807	-0.30%
2024/07/15	38	19.96	8	19.76	19.80	30	2,759	1.09%
2024/07/12	0	0.00	1	19.20	19.10	-1	2,371	-0.04%
2024/07/11	0	19.15	1	19.15	19.10	-1	2,353	-0.04%
2024/07/10	1	18.80	1	19.05	19.00	0	2,374	0.00%
2024/07/09	0.1	18.90	1	19.00	18.85	-0.9	2,376	-0.04%
2024/07/08	3.1	19.13	4.1	19.15	19.10	-1	2,360	-0.04%
2024/07/05	2	19.23	2	19.33	19.25	0	2,418	0.00%
2024/07/04	4.1	19.00	3	19.00	18.85	1.1	2,374	0.05%
2024/07/03	2	19.15	7	19.26	19.00	-5	2,348	-0.21%
2024/07/02	30	18.50	0	0.00	18.45	30	2,121	1.41%
2024/07/01	0.3	18.15	0	0.00	18.15	0.3	2,089	0.01%
2024/06/27	0.1	18.20	0	0.00	18.15	0.1	2,089	0.00%
2024/06/24	0	18.20	0	0.00	18.20	0	2,093	0.00%
2024/06/18	2	18.25	2	18.20	18.15	0	2,089	0.00%
2024/06/17	1	18.20	2	18.15	18.20	-1	2,112	-0.05%
2024/06/14	0	17.90	0	0.00	17.95	0	2,111	0.00%
2024/06/07	0	0.00	7	17.95	17.95	-7	2,168	-0.32%
2024/06/06	1	17.85	0	0.00	17.80	1	2,179	0.05%
2024/06/05	0	0.00	1	17.95	17.85	-1	2,187	-0.05%
2024/06/04	0	17.79	0	0.00	17.70	0	2,251	0.00%
2024/06/03	0.3	17.87	0	0.00	17.90	0.3	2,332	0.01%
2024/05/31	0.2	18.08	0	0.00	17.95	0.2	2,355	0.01%
2024/05/30	0.1	18.30	0	0.00	18.05	0.1	2,405	0.00%
2024/05/29	0	0.00	1	18.35	18.20	-1	2,543	-0.04%
2024/05/28	0	0.00	5.6	18.63	18.85	-5.6	2,520	-0.22%
2024/05/27	5	18.40	0	0.00	18.45	5	2,457	0.20%
2024/05/24	1.2	18.68	0	0.00	18.35	1.2	2,517	0.05%
2024/05/23	0	18.35	0	0.00	18.20	0	2,545	0.00%
2024/05/22	0	18.49	0	0.00	18.50	0	2,581	0.00%
2024/05/21	1.1	18.16	0	0.00	18.35	1.1	2,585	0.04%
2024/05/17	1.3	18.29	1	18.25	18.25	0.3	2,885	0.01%
2024/05/16	1	17.90	20	18.08	18.15	-19	2,919	-0.65%
2024/05/09	0	18.00	0	0.00	17.95	0	3,098	0.00%
2024/05/08	0	0.00	2	18.05	18.05	-2	3,100	-0.06%
2024/05/06	0	0.00	0	17.90	17.90	0	3,099	0.00%
2024/05/02	0	17.90	0	0.00	18.00	0	3,102	0.00%
2024/04/29	0.1	17.85	0	0.00	17.85	0.1	3,233	0.00%
2024/04/19	0	0.00	1	17.40	17.20	-1	3,292	-0.03%
2024/04/17	0	0.00	10	17.45	17.50	-10	3,279	-0.30%
2024/04/16	1.1	17.40	0	17.80	17.30	1.1	3,278	0.03%
2024/04/15	1.3	18.09	0	0.00	17.90	1.3	3,254	0.04%
2024/04/12	5.5	17.87	0	0.00	18.10	5.5	3,246	0.17%
2024/04/11	3.4	18.00	0	0.00	17.90	3.4	3,211	0.11%
2024/04/10	3	18.35	0	0.00	18.35	3	3,160	0.09%
2024/04/09	0	18.50	0	0.00	18.30	0	3,157	0.00%
2024/04/08	1	18.35	0	0.00	18.40	1	3,193	0.03%
2024/04/03	1	18.45	0.5	18.40	18.40	0.5	3,184	0.01%
2024/04/01	1	18.60	0.2	18.70	18.70	0.8	3,228	0.02%
2024/03/27	0	0.00	6	18.65	18.60	-6	3,246	-0.18%
2024/03/26	10	18.65	0	0.00	18.50	10	3,265	0.31%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/22	0	18.75	0	0.00	18.70	0	3,321	0.00%
2024/03/20	0	18.50	0	0.00	18.45	0	3,389	0.00%
2024/03/19	0	18.85	0	0.00	18.70	0	3,423	0.00%
2024/03/18	0	18.75	0.1	18.80	18.85	-0.1	3,496	0.00%
2024/03/15	0	0.00	11	18.55	18.55	-11	3,534	-0.31%
2024/03/13	0	18.88	2	18.60	18.70	-2	3,605	-0.05%
2024/03/12	0	19.10	4	19.00	18.95	-4	3,627	-0.11%
2024/03/11	10	18.90	0	0.00	18.95	10	3,704	0.27%
2024/03/08	4	19.10	5	18.75	18.85	-1	3,901	-0.03%
2024/03/06	0	0.00	2	19.75	19.50	-2	4,070	-0.05%
2024/03/05	4	19.69	15	19.62	19.70	-11	4,347	-0.25%
2024/03/04	4	19.78	0	0.00	19.65	4	4,287	0.09%
2024/03/01	1	19.10	0	0.00	19.10	1	4,119	0.02%
2024/02/29	2	19.30	0	0.00	19.35	2	4,093	0.05%
2024/02/27	5.5	19.42	2	19.70	19.15	3.5	4,082	0.09%
2024/02/26	2	19.50	0	0.00	19.40	2	4,054	0.05%
2024/02/22	0	0.00	21	19.63	19.60	-21	4,046	-0.52%
2024/02/21	7	19.70	14	19.68	19.60	-7	4,036	-0.17%
2024/02/20	55	19.70	93	19.83	19.95	-38	3,996	-0.95%
2024/02/19	7	19.45	0	0.00	19.40	7	3,815	0.18%
2024/02/15	5	19.49	0	0.00	19.40	5	3,810	0.13%
2024/02/05	0	19.00	0	0.00	18.95	0	3,731	0.00%
2024/02/02	1	19.35	0	0.00	19.35	1	3,719	0.03%
2024/02/01	18	19.70	0	0.00	19.70	18	3,723	0.48%
2024/01/31	0	19.25	0	0.00	19.35	0	3,641	0.00%
2024/01/30	0	19.35	0	0.00	19.35	0	3,672	0.00%
2024/01/29	0	19.40	0	0.00	19.50	0	3,717	0.00%
2024/01/26	1	19.40	0	0.00	19.35	1	3,744	0.03%
2024/01/25	0	0.00	0.5	19.45	19.45	-0.5	3,756	-0.01%
2024/01/24	2	19.67	7	19.61	19.50	-5	3,761	-0.13%
2024/01/23	10	19.52	2	19.50	19.65	8	3,783	0.21%
2024/01/19	0	18.65	0	0.00	18.70	0	3,666	0.00%
2024/01/18	1	18.70	0	0.00	18.50	1	3,690	0.03%
2024/01/11	0	0.00	20	18.90	19.10	-20	3,724	-0.54%
2024/01/10	20	19.05	0	0.00	19.05	20	3,792	0.53%
2024/01/09	1	19.05	10	19.15	19.20	-9	3,837	-0.23%
2024/01/08	20	19.30	0	0.00	19.35	20	3,868	0.52%
2024/01/05	10	19.40	0	0.00	19.40	10	3,889	0.26%
2024/01/04	0	19.70	1	19.65	19.50	-1	3,914	-0.03%
2024/01/03	10	19.85	0	0.00	19.90	10	3,934	0.25%
2024/01/02	1	20.05	3.6	20.25	20.05	-2.6	3,931	-0.07%
2023/12/29	2	19.95	0	0.00	19.95	2	3,884	0.05%
2023/12/28	0	0.00	3	20.10	20.10	-3	3,908	-0.08%
2023/12/27	0	0.00	1	19.80	19.80	-1	3,899	-0.03%
2023/12/26	0	0.00	1	19.55	19.60	-1	3,925	-0.03%
2023/12/22	0	0.00	1	19.50	19.45	-1	3,963	-0.03%
2023/12/21	0	19.50	1	19.50	19.55	-1	4,001	-0.02%
2023/12/20	1	19.60	13	19.70	19.65	-12	4,019	-0.30%
2023/12/19	0	19.40	0	0.00	19.35	0	4,034	0.00%
2023/12/18	3	20.17	1	20.15	19.80	2	4,110	0.05%
2023/12/15	0	0.00	5	19.85	19.80	-5	4,472	-0.11%
2023/12/14	2	19.70	13.1	19.83	19.80	-11.1	4,614	-0.24%
2023/12/13	5	19.92	4	20.16	19.80	1	4,622	0.02%
2023/12/12	3	19.93	2	20.10	19.75	1	4,650	0.02%
2023/12/11	8	19.84	21	19.86	19.80	-13	4,740	-0.27%
2023/12/08	32	20.03	4	20.08	20.00	28	4,773	0.59%
2023/12/07	6	19.99	9	20.04	20.00	-3	4,822	-0.06%
2023/12/06	6	20.43	19	20.27	20.20	-13	4,889	-0.27%
2023/12/05	20	20.27	17	20.40	20.25	3	4,902	0.06%
2023/12/04	65.1	20.44	65	20.53	20.45	0.1	4,908	0.00%
2023/12/01	95	20.18	157	20.19	20.15	-62	4,873	-1.27%	大賣/
2023/11/30	96.1	19.79	31	20.32	20.40	65.1	4,859	1.34%
2023/11/29	2	19.28	0	0.00	19.25	2	4,757	0.04%
2023/11/28	0	19.10	0	0.00	19.20	0	4,929	0.00%
2023/11/27	1	19.20	0	0.00	19.00	1	5,049	0.02%
2023/11/24	1	19.20	4	19.35	19.30	-3	5,202	-0.06%
2023/11/22	0	19.20	14	19.29	19.30	-14	5,940	-0.24%
2023/11/21	1	19.30	3	19.32	19.30	-2	6,510	-0.03%
2023/11/20	0	0.00	5	19.09	19.05	-5	7,012	-0.07%
2023/11/16	0	0.00	2	18.78	18.85	-2	8,482	-0.02%
2023/11/15	3	18.63	0	0.00	18.55	3	9,314	0.03%
2023/11/09	5	18.40	7	18.40	18.40	-2	11,493	-0.02%
2023/11/08	1	18.75	0.2	18.75	18.70	0.8	11,493	0.01%
2023/11/07	1	18.70	0	0.00	18.65	1	11,485	0.01%
2023/11/03	10	18.75	2	18.75	18.65	8	11,438	0.07%
2023/11/02	0	18.60	0.1	18.80	18.55	0	11,430	0.00%
2023/11/01	2	18.25	0	0.00	18.35	2	11,461	0.02%
2023/10/31	3.1	18.74	2	18.40	18.30	1	11,466	0.01%
2023/10/30	1	18.60	0	18.60	18.55	1	11,500	0.01%
2023/10/27	2	18.55	1	18.46	18.45	1	11,523	0.01%
2023/10/26	11.1	18.41	12	18.35	18.35	-0.9	11,568	-0.01%
2023/10/25	19	18.94	0	0.00	18.85	19	11,596	0.16%
2023/10/24	0	0.00	0	18.80	18.85	0	11,611	0.00%
2023/10/23	0	18.75	0	18.75	18.50	0	11,634	0.00%
2023/10/20	1.1	18.55	0	0.00	18.55	1.1	11,654	0.01%
2023/10/19	11	18.69	0.1	18.68	18.70	10.9	11,696	0.09%
2023/10/18	5.1	18.52	0	0.00	18.55	5.1	11,729	0.04%
2023/10/17	12.1	19.00	2	19.30	18.95	10.1	11,785	0.09%
2023/10/16	0	0.00	7	19.31	19.25	-7	11,914	-0.06%
2023/10/13	0	19.75	0	0.00	19.65	0	12,001	0.00%
2023/10/12	1	20.05	1	19.85	20.00	0	12,084	0.00%
2023/10/11	13	19.79	2	20.00	19.70	11	12,103	0.09%
2023/10/06	1	20.30	11	20.15	20.15	-10	12,113	-0.08%
2023/10/05	2	20.33	1	20.45	20.35	1	12,157	0.01%
2023/10/04	4	19.99	3	20.00	20.25	1	12,249	0.01%
2023/10/03	5	20.33	1	20.40	20.25	4	12,311	0.03%
2023/10/02	4	20.54	2	20.50	20.65	2	12,400	0.02%
2023/09/28	0	20.10	0	0.00	20.10	0	12,461	0.00%
2023/09/27	0	0.00	1	19.95	20.05	-1	12,566	-0.01%
2023/09/26	2	20.10	2	20.30	20.10	0	12,762	0.00%
2023/09/25	7	20.24	0	0.00	20.35	7	13,199	0.05%
2023/09/22	4	19.85	2	20.00	19.90	2	13,386	0.01%
2023/09/21	6	20.08	2	19.95	19.90	4	13,530	0.03%
2023/09/20	46	20.95	32	20.37	20.35	14	13,698	0.10%
2023/09/19	37	21.20	21	21.10	21.10	16	13,631	0.12%
2023/09/18	3	20.95	1	20.90	20.85	2	13,624	0.01%
2023/09/15	5	21.21	11	20.95	21.00	-6	13,665	-0.04%
2023/09/14	17	21.25	6	21.34	21.20	11	13,596	0.08%
2023/09/13	3.1	21.33	0	0.00	21.10	3.1	13,585	0.02%
2023/09/12	2	21.63	1	21.75	21.45	1	13,828	0.01%
2023/09/11	22	22.01	8	21.71	21.70	14	14,095	0.10%
2023/09/08	6	22.93	5	22.70	22.60	1	14,002	0.01%
2023/09/07	25	23.23	22	23.07	23.05	3	13,929	0.02%
2023/09/06	9	24.24	11	24.24	23.85	-2	13,788	-0.01%
2023/09/05	11	24.10	4	24.28	24.05	7	13,681	0.05%
2023/09/04	3	24.17	15	24.11	24.00	-12	13,625	-0.09%
2023/09/01	2	24.90	15	24.72	24.70	-13	13,482	-0.10%
2023/08/31	0	0.00	1	25.20	25.05	-1	13,413	-0.01%
2023/08/30	2	25.35	11.1	25.33	25.10	-9.1	13,465	-0.07%
2023/08/29	4	25.47	9	25.32	25.05	-5	13,510	-0.04%
2023/08/28	28	26.18	13	26.03	25.55	15	13,347	0.11%
2023/08/25	26	25.91	26	26.10	25.85	0	12,969	0.00%
2023/08/24	65	25.86	77	25.63	25.65	-12	12,541	-0.10%
2023/08/23	31	25.59	15.1	25.68	25.40	15.9	12,051	0.13%
2023/08/22	33.3	25.59	105.1	25.75	25.25	-71.8	11,505	-0.62%	大賣/
2023/08/21	147	24.87	101.2	24.77	25.40	45.8	10,725	0.43%	大買/大賣/
2023/08/18	18	23.80	19.2	23.46	23.50	-1.2	9,920	-0.01%
2023/08/17	18	20.96	146	22.26	22.95	-128	9,282	-1.38%	大賣/鉅額交易
2023/08/16	59.1	21.73	10	21.81	21.40	49.1	8,851	0.55%
2023/08/15	1	21.10	27.2	20.62	21.15	-26.2	8,551	-0.31%
2023/08/14	3	19.15	0	0.00	19.25	3	8,335	0.04%
2023/08/10	0.1	19.55	1	19.60	19.50	-1	8,455	-0.01%
2023/08/09	1	20.00	0	0.00	19.90	1	8,519	0.01%
2023/08/08	0.1	19.95	2	19.95	19.95	-2	8,578	-0.02%
2023/08/07	2.1	20.25	1.1	20.58	20.30	1	8,593	0.01%
2023/08/04	0.1	19.80	0.1	19.85	19.95	0	8,556	0.00%
2023/08/02	20.1	19.90	1	19.60	19.70	19.1	8,548	0.22%
2023/08/01	0	20.00	0	0.00	20.10	0	8,481	0.00%
2023/07/31	4.1	20.20	2.2	20.59	20.15	1.9	8,456	0.02%
2023/07/28	0.1	20.00	1	19.95	20.00	-1	8,417	-0.01%
2023/07/27	0	0.00	0.1	20.20	20.20	-0.1	8,365	0.00%
2023/07/26	1.1	20.29	0	0.00	20.00	1.1	8,338	0.01%
2023/07/25	11	20.76	3.1	20.65	20.60	8	8,283	0.10%
2023/07/24	3.1	20.40	2	20.38	20.25	1.1	8,262	0.01%
2023/07/21	5	20.50	20.1	20.95	20.85	-15.1	8,196	-0.18%
2023/07/20	23.2	20.78	4	20.75	20.65	19.2	8,173	0.23%
2023/07/19	3.1	22.12	18.1	21.83	21.50	-15.1	8,036	-0.19%
2023/07/18	20.1	22.36	1.3	22.18	21.90	18.8	7,922	0.24%
2023/07/17	2	22.42	0.1	22.25	22.45	1.9	7,832	0.02%
2023/07/14	3	21.67	0.1	21.68	21.80	2.9	7,763	0.04%
2023/07/13	20.1	22.00	0.1	22.00	21.45	20	7,781	0.26%
2023/07/12	10.1	21.65	0	21.55	21.45	10.1	7,805	0.13%
2023/07/11	6.1	22.14	7	22.14	21.95	-1	7,776	-0.01%
2023/07/10	0	0.00	0.2	22.40	22.50	-0.2	7,679	0.00%
2023/07/07	1.1	21.81	2	22.28	22.15	-0.9	7,624	-0.01%
2023/07/06	1	22.40	0	0.00	22.45	1	7,518	0.01%
2023/07/05	2.1	22.10	5	22.28	22.25	-2.9	7,433	-0.04%
2023/07/04	34.1	22.61	9	22.46	22.55	25.1	7,337	0.34%
2023/07/03	10	23.09	36.3	22.84	23.15	-26.3	7,169	-0.37%
2023/06/30	32	21.66	31.4	21.77	21.85	0.6	6,712	0.01%
2023/06/29	37	21.33	29	21.43	21.45	8	6,520	0.12%
2023/06/28	5	21.39	16	21.50	21.15	-11	6,379	-0.17%
2023/06/27	23	21.18	18	21.02	20.70	5	6,202	0.08%
2023/06/26	15	21.45	15	21.26	21.05	0	6,024	0.00%
2023/06/21	0	0.00	2	20.76	21.05	-2	6,067	-0.03%
2023/06/20	5	20.20	20	20.20	20.25	-15	6,010	-0.25%
2023/06/19	1	20.00	13	20.15	19.95	-12	6,005	-0.20%
2023/06/16	4	20.89	29	21.05	20.60	-25	5,875	-0.43%
2023/06/15	19	21.41	7	21.64	21.85	12	5,554	0.22%
2023/06/14	0	0.00	4	20.55	20.45	-4	5,187	-0.08%
2023/06/13	10	20.50	0	20.60	20.50	10	5,194	0.19%
2023/06/12	0	20.35	0	0.00	20.45	0	5,178	0.00%
2023/06/09	27	20.65	2	20.73	20.80	25	5,123	0.49%
2023/06/08	5	20.93	8	20.99	20.65	-3	5,146	-0.06%
2023/06/07	1	20.90	7	20.71	20.70	-6	5,100	-0.12%
2023/06/06	10	21.19	4	20.90	20.80	6	5,069	0.12%
2023/06/05	8.2	21.56	5	21.28	21.45	3.2	4,996	0.06%
2023/06/02	14	21.42	12	21.43	21.65	2	4,862	0.04%
2023/06/01	6	21.06	8	21.00	20.95	-2	4,763	-0.04%
2023/05/31	8.2	20.92	15	20.75	20.90	-6.8	4,730	-0.14%
2023/05/30	19	20.29	2	20.50	20.60	17	4,667	0.36%
2023/05/29	2	19.90	7	20.09	19.95	-5	4,623	-0.11%
2023/05/26	9	19.64	43	19.73	19.50	-34	4,719	-0.72%
2023/05/25	2	20.20	33	20.12	20.20	-31	4,685	-0.66%
2023/05/24	3	20.37	2	20.38	20.25	1	4,643	0.02%
2023/05/23	1	20.10	2	20.20	20.10	-1	4,580	-0.02%
2023/05/22	14	20.24	46	20.04	20.35	-32	4,516	-0.71%
2023/05/19	56.2	19.96	22	19.96	20.05	34.2	4,386	0.78%
2023/05/18	13	19.15	2.1	19.25	19.20	10.9	4,153	0.26%
2023/05/17	11.1	19.14	6	18.95	18.90	5.1	4,090	0.12%
2023/05/16	10	19.12	6.3	19.08	19.05	3.8	4,108	0.09%
2023/05/15	8	18.71	13	18.93	19.25	-5	4,194	-0.12%
2023/05/12	0.1	17.53	0	0.00	18.55	0.1	4,105	0.00%
2023/05/11	0.1	17.53	0	0.00	17.50	0.1	4,037	0.00%
2023/05/10	0.1	17.78	0	0.00	17.85	0.1	4,010	0.00%
2023/05/09	1	18.15	2.1	18.05	18.10	-1.1	3,994	-0.03%
2023/05/05	0.1	17.92	0	0.00	18.00	0.1	3,978	0.00%
2023/05/04	34	18.07	0	0.00	18.00	34	3,986	0.85%
2023/05/03	0	0.00	2	17.70	17.70	-2	3,983	-0.05%
2023/05/02	0	17.70	0.1	17.83	17.90	-0.1	3,985	0.00%
2023/04/27	0.1	17.50	0.1	17.57	17.55	0	4,001	0.00%
2023/04/26	0.2	17.32	9	17.25	17.40	-8.9	4,001	-0.22%
2023/04/25	0.1	17.41	0.1	17.40	17.40	0	3,995	0.00%
2023/04/24	1	17.95	0	0.00	17.85	1	3,961	0.03%
2023/04/21	3.1	17.99	0	0.00	17.75	3.1	3,969	0.08%
2023/04/20	1.1	18.50	0	0.00	18.55	1.1	3,906	0.03%
2023/04/19	0	0.00	0	19.00	18.95	0	3,867	0.00%
2023/04/18	6	19.02	2	19.00	19.00	4	3,884	0.10%
2023/04/17	14.2	19.16	15	19.28	19.30	-0.8	3,808	-0.02%
2023/04/14	0	0.00	0	18.85	18.85	0	3,731	0.00%
2023/04/13	3.1	18.73	0	0.00	18.60	3.1	3,694	0.08%
2023/04/12	2	19.03	12.1	18.90	18.95	-10.1	3,676	-0.27%
2023/04/11	3	18.80	1	18.75	18.80	2	3,635	0.06%
2023/04/10	0.1	18.64	2	18.63	18.65	-1.9	3,644	-0.05%
2023/04/07	14	18.84	0	18.80	18.75	14	3,704	0.38%
2023/04/06	0	0.00	0.1	18.75	18.85	-0.1	3,926	0.00%
2023/03/31	2.1	18.30	0	0.00	18.20	2.1	3,907	0.05%
2023/03/30	2	18.23	2	18.38	18.35	0	3,963	0.00%
2023/03/29	1	18.30	1	18.35	18.30	0	4,340	0.00%
2023/03/28	11.1	18.36	3	18.63	18.60	8.1	4,519	0.18%
2023/03/27	12	18.65	17	18.77	18.85	-5	4,384	-0.11%
2023/03/24	21.1	18.20	9.1	18.09	18.15	11.9	4,212	0.28%
2023/03/23	14	17.53	0	17.50	17.35	14	3,994	0.35%
2023/03/22	3.1	16.88	0.1	16.95	17.05	3	3,937	0.08%
2023/03/21	2	16.70	0	0.00	16.65	2	3,908	0.05%
2023/03/20	0.1	16.55	0	0.00	16.55	0.1	3,911	0.00%
2023/03/17	0	16.38	0	0.00	16.45	0	3,900	0.00%
2023/03/16	0.1	16.13	0	0.00	16.05	0.1	3,887	0.00%
2023/03/15	0	16.87	1	16.90	16.65	-1	3,842	-0.03%
2023/03/14	0.2	16.70	0	0.00	16.75	0.2	3,824	0.01%
2023/03/13	0	16.35	0	16.45	16.75	0	3,811	0.00%
2023/03/09	0.1	17.35	4	17.39	17.35	-3.9	3,739	-0.10%
2023/03/08	5	17.51	1	17.65	17.65	4	3,715	0.11%
2023/03/07	20	17.55	0	0.00	17.50	20	3,682	0.54%
2023/03/06	2	17.75	3	17.92	17.55	-1	3,634	-0.03%
2023/03/03	1	17.55	0	0.00	17.55	1	3,525	0.03%
2023/03/02	0.3	17.45	4	17.51	17.50	-3.7	3,447	-0.11%
2023/03/01	1.5	17.30	1	17.20	17.20	0.5	3,345	0.01%
2023/02/24	1	16.75	3	17.25	17.20	-2	3,224	-0.06%
2023/02/23	0	0.00	1	17.10	16.80	-1	3,048	-0.03%
2023/02/22	1	16.75	0	0.00	16.75	1	2,946	0.03%
2023/02/21	0	16.80	0	0.00	16.85	0	2,910	0.00%
2023/02/20	1	16.80	0	0.00	16.75	1	2,906	0.03%
2023/02/17	2	16.70	12	16.70	16.65	-10	2,861	-0.35%
2023/02/16	5	16.87	14	16.77	16.60	-9	2,839	-0.32%
2023/02/15	1	16.25	8	16.25	16.20	-7	2,741	-0.26%
2023/02/14	6.1	16.35	5	16.40	16.35	1.1	2,703	0.04%
2023/02/13	15	16.05	30.6	16.24	16.25	-15.6	2,643	-0.59%
2023/02/10	0.1	15.35	0	0.00	15.30	0.1	2,454	0.00%
2023/02/09	4	15.60	0	0.00	15.55	4	2,453	0.16%
2023/02/08	1.1	15.55	0	0.00	15.55	1.1	2,458	0.04%
2023/02/07	0	15.60	0	0.00	15.55	0	2,448	0.00%
2023/02/06	0	15.70	0	0.00	15.60	0	2,451	0.00%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/01/31	0	0.00	3	15.42	15.35	-3	2,401	-0.12%
2023/01/16	1.1	15.01	0.1	15.00	15.00	1	2,361	0.04%
2023/01/12	0.1	15.30	0	0.00	15.30	0.1	2,395	0.00%
2023/01/11	0	0.00	47	15.45	15.35	-47	2,395	-1.96%
2023/01/10	0	0.00	1	15.45	15.55	-1	2,393	-0.04%
2023/01/09	0.2	15.45	3	15.65	15.55	-2.8	2,397	-0.12%
2023/01/06	47	15.37	14	15.15	15.60	33	2,400	1.37%
2023/01/05	12	15.19	2	15.05	15.05	10	2,406	0.42%
2023/01/04	1	15.20	3	15.10	15.10	-2	2,431	-0.08%
2023/01/03	3	14.72	0	0.00	14.80	3	2,425	0.12%
2022/12/29	0	14.85	1	14.80	14.75	-1	2,486	-0.04%
2022/12/28	16	14.99	0	0.00	14.85	16	2,505	0.64%
2022/12/27	2	15.63	1	15.45	15.35	1	2,469	0.04%
2022/12/26	11	15.86	22	16.05	15.80	-11	2,385	-0.46%
2022/12/22	2	15.68	3	15.60	15.60	-1	2,091	-0.05%
2022/12/21	14	16.14	13	15.94	15.80	1	2,031	0.05%
2022/12/20	0	0.00	50	16.05	16.15	-50	1,621	-3.08%
2022/12/19	0.1	14.72	0	0.00	14.70	0.1	1,413	0.00%
2022/12/16	3	14.70	0	0.00	14.95	3	1,438	0.21%
2022/12/15	12	15.10	0	0.00	15.05	12	1,430	0.84%
2022/12/14	2.2	15.14	3	15.12	15.05	-0.8	1,455	-0.06%
2022/12/13	0.1	15.15	20	15.10	15.05	-19.9	1,460	-1.36%
2022/12/12	20.3	14.80	1	15.05	14.95	19.3	1,485	1.30%
2022/12/09	1	14.60	0	0.00	14.60	1	1,491	0.07%
2022/12/08	5	14.61	0	0.00	14.65	5	1,521	0.33%
2022/12/07	5	14.74	0	0.00	14.65	5	1,544	0.32%
2022/12/05	0	0.00	1	15.40	15.05	-1	1,705	-0.06%
2022/12/02	2	15.20	2	15.25	15.25	0	1,761	0.00%
2022/12/01	5	15.10	0	0.00	15.15	5	1,801	0.28%
2022/11/30	3	14.98	1	15.10	15.00	2	1,812	0.11%
2022/11/29	1.3	14.63	9	14.63	14.85	-7.7	1,891	-0.41%
2022/11/24	0.1	14.50	0	0.00	14.60	0.1	1,997	0.00%
2022/11/23	0	14.60	11	14.51	14.55	-11	1,999	-0.55%
2022/11/22	1.1	14.20	0	0.00	14.55	1.1	2,030	0.05%
2022/11/21	0.1	14.45	0	0.00	14.30	0.1	2,145	0.00%
2022/11/18	0.1	14.40	0	0.00	14.50	0.1	2,168	0.00%
2022/11/17	0	14.70	0	0.00	14.65	0	2,170	0.00%
2022/11/16	3.3	14.58	4	14.50	14.50	-0.7	2,186	-0.03%
2022/11/15	5	14.85	0	0.00	14.85	5	2,221	0.23%
2022/11/14	0.1	14.95	0	0.00	15.00	0.1	2,240	0.01%
2022/11/11	5	14.90	0	0.00	14.90	5	2,278	0.22%
2022/11/10	0.1	15.00	0	0.00	15.00	0.1	2,367	0.00%
2022/11/09	0	0.00	1	15.20	15.05	-1	3,088	-0.03%
2022/11/08	0	0.00	1	15.10	14.95	-1	3,093	-0.03%
2022/11/07	0.2	14.96	0	0.00	14.95	0.2	3,093	0.01%
2022/11/03	0	14.80	1	14.90	15.00	-1	3,132	-0.03%
2022/11/02	0	14.90	0	0.00	14.90	0	3,183	0.00%
2022/11/01	0	0.00	1	14.65	14.70	-1	3,283	-0.03%
2022/10/28	1.1	14.50	0	0.00	14.40	1.1	3,438	0.03%
2022/10/27	1	14.75	0.4	14.90	14.85	0.6	3,520	0.02%
2022/10/26	0	14.75	0	0.00	14.65	0	3,690	0.00%
2022/10/24	0.4	14.70	1	14.80	14.60	-0.6	3,837	-0.02%
2022/10/21	2.1	14.50	0	0.00	14.50	2.1	3,915	0.05%
2022/10/20	3	14.72	0	0.00	14.80	3	3,999	0.08%
2022/10/18	0	0.00	4	15.14	15.10	-4	3,955	-0.10%
2022/10/17	3	14.50	0	0.00	14.85	3	3,952	0.08%
2022/10/14	0.2	15.00	0	0.00	15.00	0.2	3,961	0.00%
2022/10/13	0	0.00	1	14.55	14.20	-1	3,960	-0.03%
2022/10/11	0.1	14.80	0	0.00	14.70	0.1	3,917	0.00%
2022/10/07	0	15.40	0	0.00	15.45	0	3,905	0.00%
2022/10/06	0	0.00	1	15.65	15.15	-1	3,901	-0.03%
2022/10/05	0	0.00	1	15.35	15.30	-1	3,852	-0.03%
2022/10/03	0.1	14.65	0	0.00	14.55	0.1	3,863	0.00%
2022/09/30	6	14.56	1	14.50	14.70	5	3,877	0.13%
2022/09/28	14.1	14.75	0	0.00	14.25	14.1	3,868	0.36%
2022/09/27	0	15.15	0	0.00	15.35	0	3,837	0.00%
2022/09/26	1	15.29	0	0.00	15.00	1	3,835	0.03%
2022/09/23	1	15.85	0	0.00	15.80	1	3,858	0.03%
2022/09/22	1.1	16.01	0	0.00	16.15	1.1	3,843	0.03%
2022/09/21	3	16.55	0	0.00	16.25	3	3,826	0.08%
2022/09/20	0.1	16.55	0	0.00	16.75	0.1	3,797	0.00%
2022/09/19	6	16.66	0	16.60	16.75	6	3,791	0.16%
2022/09/16	2	17.30	0	0.00	17.10	2	3,756	0.05%
2022/09/15	0	0.00	1	17.70	17.45	-1	3,742	-0.03%
2022/09/14	1	17.15	0	17.25	17.30	1	3,716	0.03%
2022/09/13	0	0.00	2	17.55	17.50	-2	3,700	-0.05%
2022/09/12	0	0.00	2	17.70	17.75	-2	3,649	-0.05%
2022/09/08	2	17.40	3	17.40	17.40	-1	3,622	-0.03%
2022/09/07	0	0.00	0	17.35	17.40	0	3,561	0.00%
2022/09/06	0	0.00	0	17.25	16.95	0	3,516	0.00%
2022/09/05	4	17.39	6	17.62	17.10	-2	3,477	-0.06%
2022/09/02	1	17.30	8	17.34	17.30	-7	3,402	-0.21%
2022/09/01	10	16.85	1	16.95	17.00	9	3,311	0.27%
2022/08/29	5	16.50	0	0.00	16.40	5	3,276	0.15%
2022/08/26	3	17.10	3	17.27	17.10	0	3,414	0.00%
2022/08/18	1	16.45	0	0.00	16.40	1	3,157	0.03%
2022/08/17	2	16.73	2	16.70	16.60	0	3,109	0.00%
2022/08/16	7.1	17.42	10	17.28	17.20	-2.9	3,011	-0.10%
2022/08/12	3	16.85	0	0.00	16.85	3	2,290	0.13%
2022/08/11	1	16.90	0	0.00	16.85	1	2,287	0.04%
2022/08/10	0	0.00	1	17.15	17.10	-1	2,260	-0.04%
2022/08/08	2	17.63	24	17.62	17.40	-22	2,189	-1.00%
2022/08/05	2	17.05	3	17.27	17.30	-1	2,083	-0.05%
2022/08/04	1	16.70	0	0.00	16.75	1	2,026	0.05%
2022/08/03	1	16.60	0	0.00	16.60	1	1,952	0.05%
2022/08/02	10	17.46	16	17.68	17.25	-6	1,876	-0.32%
2022/08/01	1	17.45	3	17.25	17.40	-2	1,731	-0.12%
2022/07/29	6	17.23	5	17.20	17.20	1	1,682	0.06%
2022/07/27	0	0.00	2	16.45	16.90	-2	1,578	-0.13%
2022/07/25	0	0.00	1	16.50	16.50	-1	1,485	-0.07%
2022/07/21	1	16.30	0	0.00	16.30	1	1,493	0.07%
2022/07/19	1	16.20	0	0.00	16.15	1	1,481	0.07%
2022/07/18	1	16.20	1	16.15	16.25	0	1,491	0.00%
2022/07/15	0.1	15.65	0	0.00	15.65	0.1	1,477	0.00%
2022/07/13	0.1	15.25	0	0.00	15.20	0.1	1,523	0.01%
2022/07/12	0	0.00	1	15.75	15.20	-1	1,527	-0.07%
2022/07/08	0	0.00	1	15.10	15.25	-1	1,484	-0.07%
2022/07/05	0	0.00	1	14.80	14.60	-1	1,480	-0.07%
2022/07/04	0.3	14.39	0	0.00	14.60	0.3	1,491	0.02%
2022/07/01	1.8	14.06	0	0.00	14.40	1.8	1,500	0.12%
2022/06/30	0.1	14.70	0	0.00	14.50	0.1	1,446	0.00%
2022/06/28	0.4	15.05	0	0.00	15.00	0.4	1,481	0.02%
2022/06/27	0.3	15.10	0	0.00	15.10	0.3	1,527	0.02%
2022/06/24	0.1	14.95	0	0.00	14.75	0.1	1,529	0.01%
2022/06/23	1.1	14.65	0	0.00	14.65	1.1	1,534	0.07%
2022/06/22	0.2	14.53	0	0.00	14.60	0.2	1,545	0.02%
2022/06/21	0.1	14.60	0	0.00	14.85	0.1	1,547	0.00%
2022/06/20	2.8	14.49	0	0.00	14.35	2.8	1,578	0.18%
2022/06/17	8.1	14.97	0	0.00	14.85	8.1	1,555	0.52%
2022/06/14	0.1	15.15	0	0.00	15.25	0.1	1,528	0.01%
2022/06/13	2	15.30	0	0.00	15.25	2	1,536	0.13%
2022/06/10	0	0.00	1	15.70	15.70	-1	1,515	-0.07%
2022/06/07	22	15.83	0	0.00	15.70	22	1,541	1.43%
2022/06/06	1	15.90	1	15.90	16.05	0	1,533	0.00%
2022/06/02	1	15.65	0	0.00	15.60	1	1,410	0.07%
2022/06/01	0.1	15.70	0	0.00	15.60	0.1	1,445	0.01%
2022/05/30	0	15.50	0	0.00	15.60	0	1,444	0.00%
2022/05/27	0	0.00	1	15.45	15.40	-1	1,451	-0.07%
2022/05/25	0.5	15.40	0	0.00	15.40	0.5	1,470	0.03%
2022/05/20	0.1	15.25	1	15.20	15.20	-0.9	1,492	-0.06%
2022/05/19	0.1	15.10	0	0.00	15.15	0.1	1,489	0.01%
2022/05/18	0	15.20	0	0.00	15.20	0	1,497	0.00%
2022/05/17	0	0.00	1	15.10	15.15	-1	1,493	-0.07%
2022/05/16	0	15.25	0	0.00	15.05	0	1,493	0.00%
2022/05/12	1.6	15.14	0	0.00	15.15	1.6	1,498	0.11%
2022/05/11	1.3	15.30	1	15.45	15.50	0.3	1,481	0.02%
2022/05/10	1	15.25	0	0.00	15.50	1	1,486	0.07%
2022/05/09	3	15.63	0	0.00	15.40	3	1,485	0.20%
2022/05/06	0	0.00	17	15.92	16.00	-17	1,459	-1.16%
2022/05/05	15	16.25	0	0.00	16.20	15	1,463	1.02%
2022/05/04	3.1	16.14	0	0.00	16.10	3.1	1,460	0.21%
2022/04/28	0.1	16.80	0	0.00	16.80	0.1	1,441	0.01%
2022/04/25	1	16.75	0	0.00	16.55	1	1,433	0.07%
2022/04/21	5	17.25	0	0.00	17.25	5	1,411	0.35%
2022/04/20	6	17.53	1	17.60	17.60	5	1,393	0.36%
2022/04/07	0.1	16.35	0	0.00	16.35	0.1	1,647	0.00%
2022/04/06	0.2	16.50	0	0.00	16.60	0.2	1,672	0.01%
2022/03/25	1	17.30	0	0.00	17.30	1	1,906	0.05%
2022/03/24	0	17.20	4.6	17.15	17.25	-4.6	1,900	-0.24%
2022/03/23	3	17.20	1	17.15	17.15	2	1,929	0.10%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.83	0	0.00	16.85	0	1,946	0.00%
2022/03/18	5.1	16.50	0	0.00	16.65	5.1	1,937	0.26%
2022/03/17	0	16.40	1	16.50	16.50	-1	1,946	-0.05%
2022/03/16	0	16.05	0	0.00	16.05	0	2,020	0.00%
2022/03/15	0	16.00	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.01	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0.4	15.90	0	0.00	15.95	0.4	2,074	0.02%
2022/03/09	1.2	15.42	0	0.00	15.35	1.2	2,077	0.06%
2022/03/08	0.2	15.50	0	0.00	15.35	0.2	2,089	0.01%
2022/03/02	0.1	16.70	0	0.00	16.65	0.1	2,130	0.00%
2022/03/01	0	16.70	0	0.00	16.85	0	2,175	0.00%
2022/02/25	0	16.40	0	0.00	16.40	0	2,211	0.00%
2022/02/24	0	0.00	1	16.60	16.45	-1	2,329	-0.04%
2022/02/23	0	0.00	2	16.80	16.85	-2	2,631	-0.08%
2022/02/22	1	16.80	0	0.00	16.85	1	2,662	0.04%
2022/02/21	0	0.00	5.5	17.06	17.20	-5.5	2,691	-0.21%
2022/02/17	2	16.85	1	16.80	16.75	1	2,835	0.04%
2022/02/16	1	16.75	0	0.00	16.75	1	2,929	0.03%
2022/02/14	0.1	16.75	0	0.00	16.75	0.1	3,115	0.00%
2022/02/10	0	17.25	0	0.00	17.10	0	3,315	0.00%
2022/02/07	0	16.87	2	16.75	16.80	-2	3,654	-0.05%
2022/01/26	0.1	16.43	0	0.00	16.45	0.1	3,782	0.00%
2022/01/25	0.2	16.40	0	0.00	16.35	0.2	3,890	0.00%
2022/01/24	2.1	16.65	0.4	16.55	16.55	1.6	4,105	0.04%
2022/01/21	0	0.00	6	16.95	16.85	-6	4,128	-0.15%
2022/01/20	0.1	17.10	0	0.00	17.20	0.1	4,161	0.00%
2022/01/19	0.1	17.33	1	17.30	17.25	-0.9	4,193	-0.02%
2022/01/17	1	17.40	0	0.00	17.45	1	4,292	0.02%
2022/01/14	1	17.05	0	0.00	17.10	1	4,309	0.02%
2022/01/13	0.2	17.40	0	0.00	17.40	0.2	4,331	0.00%
2022/01/12	0	17.35	1	17.35	17.40	-1	4,461	-0.02%
2022/01/11	1.1	17.46	0	0.00	17.40	1.1	4,541	0.02%
2022/01/10	0	17.55	0	0.00	17.55	0	4,560	0.00%
2022/01/07	1	17.70	9	17.65	17.65	-8	4,468	-0.18%
2022/01/06	4	18.08	0	0.00	18.05	4	4,432	0.09%
2022/01/05	0.1	18.35	0	0.00	18.30	0.1	4,439	0.00%
2022/01/03	1	18.80	0	0.00	18.70	1	4,470	0.02%
2021/12/29	0.1	18.67	0	0.00	18.75	0.1	4,462	0.00%
2021/12/28	3.2	18.94	0	0.00	18.65	3.2	4,484	0.07%
2021/12/27	0.1	18.70	0	0.00	18.70	0.1	4,343	0.00%
2021/12/22	0	0.00	0.1	18.35	18.35	-0.1	4,364	0.00%
2021/12/20	1	18.20	0	0.00	18.35	1	4,354	0.02%
2021/12/17	0.1	18.58	0	0.00	18.35	0.1	4,350	0.00%
2021/12/15	2	18.40	2	18.45	18.35	0	4,269	0.00%
2021/12/14	2	18.53	5	18.45	18.30	-3	4,281	-0.07%
2021/12/13	22	18.93	4	18.90	18.90	18	4,277	0.42%
2021/12/10	0	0.00	1.8	19.10	19.05	-1.8	4,282	-0.04%
2021/12/09	0	18.75	7.5	18.71	18.65	-7.5	4,212	-0.18%
2021/12/08	2	18.53	1	18.60	18.70	1	4,197	0.02%
2021/12/07	0	18.35	0	0.00	18.25	0	4,194	0.00%
2021/12/06	2	18.15	3	18.15	18.15	-1	4,192	-0.02%
2021/12/03	0.1	18.20	0	0.00	18.20	0.1	4,189	0.00%
2021/12/02	2.1	18.15	0	0.00	18.10	2.1	4,205	0.05%
2021/12/01	1.3	18.14	0.9	18.30	18.25	0.4	4,208	0.01%
2021/11/30	0.6	18.45	0	0.00	18.35	0.6	4,244	0.01%
2021/11/29	0	0.00	10	18.00	18.35	-10	4,246	-0.24%
2021/11/26	3	18.97	11	19.08	18.85	-8	4,214	-0.19%
2021/11/25	0	0.00	7	19.64	19.50	-7	4,179	-0.17%
2021/11/24	2.1	20.08	4	20.00	20.00	-1.9	4,163	-0.04%
2021/11/23	3.3	20.47	9	20.33	20.20	-5.7	4,171	-0.14%
2021/11/22	62.4	21.88	38	21.50	21.45	24.5	4,095	0.60%
2021/11/10	3	19.20	0	0.00	19.45	3	3,891	0.08%
2021/11/09	0	19.50	0	0.00	19.35	0	3,899	0.00%
2021/11/08	2	19.90	3	20.30	19.40	-1	3,946	-0.03%
2021/11/05	7	20.96	10	20.85	20.65	-3	3,870	-0.08%
2021/11/04	18	20.72	10.4	21.19	21.00	7.6	3,878	0.20%
2021/11/03	14	20.71	0	0.00	20.80	14	3,873	0.36%
2021/11/02	10	20.63	0	21.50	20.80	10	3,869	0.26%
2021/11/01	0	0.00	2	20.65	21.20	-2	3,777	-0.05%
2021/10/28	1	21.05	1	20.95	20.80	0	3,633	0.00%
2021/10/27	1	21.00	1	20.95	21.00	0	3,530	0.00%
2021/10/26	1	20.10	2	20.25	20.80	-1	3,468	-0.03%
2021/10/22	1	20.60	8	20.50	20.50	-7	3,424	-0.20%
2021/10/21	7	20.50	2	20.08	20.50	5	3,439	0.15%
2021/10/20	1	19.70	1	19.90	19.65	0	3,366	0.00%
2021/10/19	1	19.80	5	19.83	19.80	-4	3,913	-0.10%
2021/10/15	0	0.00	10	19.45	19.60	-10	4,389	-0.23%
2021/10/14	0	0.00	1	19.35	19.35	-1	4,367	-0.02%
2021/10/12	10	18.90	0	0.00	19.20	10	4,351	0.23%
2021/10/08	1	18.80	1	18.85	18.90	0	4,537	0.00%
2021/10/07	0	0.00	2	18.80	19.20	-2	4,439	-0.05%
2021/10/04	0	0.00	2	17.90	17.80	-2	4,485	-0.04%
2021/10/01	1	18.35	0	0.00	18.10	1	4,517	0.02%
2021/09/30	1	18.80	1	18.80	18.75	0	4,558	0.00%
2021/09/29	1	18.60	2	18.50	18.45	-1	4,688	-0.02%
2021/09/28	1	18.35	1	18.35	18.45	0	5,006	0.00%
2021/09/24	3	19.00	3	18.55	18.30	0	5,024	0.00%
2021/09/22	0	0.00	1	18.20	18.25	-1	4,984	-0.02%
2021/09/16	0.1	17.40	0	0.00	17.25	0.1	4,993	0.00%
2021/09/14	0	0.00	1	17.25	17.20	-1	5,041	-0.02%
2021/09/13	1	17.25	0	17.15	17.25	1	5,083	0.02%
2021/09/09	4	16.85	0	0.00	16.95	4	5,164	0.08%
2021/09/08	0	17.20	0	0.00	16.75	0	5,189	0.00%
2021/09/03	0	0.00	5	17.40	17.45	-5	5,232	-0.10%
2021/08/27	0	0.00	3	17.40	17.45	-3	5,384	-0.06%
2021/08/26	0	0.00	10	17.65	17.45	-10	5,389	-0.19%
2021/08/25	3	17.60	2	17.58	17.75	1	5,417	0.02%
2021/08/20	0	16.45	0	0.00	16.45	0	5,515	0.00%
2021/08/19	0.1	16.50	0	0.00	16.45	0.1	5,520	0.00%
2021/08/18	2.1	16.40	0	0.00	16.80	2.1	5,511	0.04%
2021/08/17	11.2	16.45	0	0.00	16.45	11.2	5,516	0.20%
2021/08/16	4.2	16.73	22	16.50	16.50	-17.8	5,489	-0.32%
2021/08/13	0	17.90	0	0.00	17.70	0	5,407	0.00%
2021/08/12	2	17.85	0	0.00	18.05	2	5,421	0.04%
2021/08/11	1	18.20	0	0.00	18.10	1	5,628	0.02%
2021/08/10	3.1	18.50	0	0.00	18.35	3.1	5,674	0.05%
2021/08/09	14	18.92	4	18.85	18.70	10	5,716	0.17%
2021/08/06	12	19.48	2	19.60	19.50	10	5,713	0.18%
2021/08/04	4	19.20	4	19.35	19.15	0	5,978	0.00%
2021/08/03	2	19.20	6	19.15	19.20	-4	6,092	-0.07%
2021/08/02	0	0.00	4	19.55	19.40	-4	6,110	-0.07%
2021/07/30	3	19.88	0	0.00	19.35	3	6,168	0.05%
2021/07/29	3	19.43	1	19.80	20.00	2	6,186	0.03%
2021/07/28	9	19.48	1	19.25	19.35	8	6,150	0.13%
2021/07/27	10	19.93	2	19.78	19.50	8	6,230	0.13%
2021/07/26	0	0.00	2	20.20	20.15	-2	6,289	-0.03%
2021/07/23	35	20.59	2	21.10	20.60	33	6,215	0.53%
2021/07/22	9	19.97	19	20.34	20.45	-10	5,744	-0.17%
2021/07/21	1	18.65	0	0.00	18.60	1	5,427	0.02%
2021/07/19	1	19.05	0	19.10	19.10	1	5,613	0.02%
2021/07/16	6	19.30	0	0.00	19.20	6	6,024	0.10%
2021/07/15	0	0.00	1	19.65	19.45	-1	6,085	-0.02%
2021/07/13	0	0.00	1	19.25	18.75	-1	6,038	-0.02%
2021/07/12	0	0.00	0	18.55	18.55	0	6,027	0.00%
2021/07/09	1.2	18.60	5	18.55	18.60	-3.8	6,066	-0.06%
2021/07/08	5	18.89	1	18.75	18.80	4	6,295	0.06%
2021/07/07	1	18.95	0	19.00	18.95	1	6,468	0.02%
2021/07/06	4	19.43	7	19.45	19.35	-3	6,849	-0.04%
2021/07/05	6	19.99	8	19.92	20.15	-2	6,920	-0.03%
2021/06/30	3	19.12	2	19.00	19.05	1	6,839	0.01%
2021/06/29	2	19.08	2	18.95	19.05	0	6,873	0.00%
2021/06/25	10	19.50	3	19.62	19.40	7	6,920	0.10%
2021/06/24	0.1	19.00	2.5	18.98	18.95	-2.4	6,986	-0.03%
2021/06/23	0	0.00	1	18.80	18.95	-1	7,038	-0.01%
2021/06/22	1.1	18.21	0	0.00	18.10	1.1	7,074	0.02%
2021/06/21	2	18.40	6	18.25	18.40	-4	7,088	-0.06%
2021/06/15	2	19.25	3	19.22	19.20	-1	7,455	-0.01%
2021/06/11	1.1	19.31	6	19.30	19.25	-4.9	7,475	-0.07%
2021/06/10	0	0.00	1	19.60	19.75	-1	7,454	-0.01%
2021/06/09	1	19.40	0	0.00	19.35	1	7,465	0.01%
2021/06/08	2	19.88	0	0.00	19.45	2	7,485	0.03%
2021/06/02	2	19.85	1	20.30	19.80	1	7,505	0.01%
2021/06/01	2	20.18	0	0.00	20.20	2	7,488	0.03%
2021/05/31	11	20.01	1	19.80	20.05	10	7,504	0.13%
2021/05/27	2.1	18.98	6	19.09	19.05	-3.9	7,495	-0.05%
2021/05/25	10	19.20	27	19.41	19.20	-17	7,579	-0.22%
2021/05/24	1	18.90	2	18.83	18.90	-1	7,582	-0.01%
2021/05/21	2	18.85	0	0.00	18.85	2	7,613	0.03%
2021/05/20	17	18.54	0	0.00	18.35	17	7,723	0.22%
2021/05/19	4	19.11	6	19.22	18.85	-2	7,749	-0.03%
2021/05/18	0	17.85	3	18.12	18.40	-3	7,543	-0.04%
2021/05/17	3	17.20	0	0.00	17.05	3	7,551	0.04%
2021/05/14	3	18.58	8	18.61	18.20	-5	7,535	-0.07%
2021/05/13	5	18.63	1	18.85	18.60	4	7,498	0.05%
2021/05/12	5.1	18.46	1	19.15	17.85	4.1	7,476	0.05%
2021/05/11	2.2	19.43	1	19.85	19.30	1.2	7,309	0.02%
2021/05/10	4	20.85	0	0.00	20.70	4	7,241	0.06%
2021/05/06	0	0.00	1	20.50	20.00	-1	7,257	-0.01%
2021/05/05	0.1	20.40	0	0.00	20.30	0.1	7,216	0.00%
2021/05/04	3.1	20.12	2	20.15	20.40	1.1	7,273	0.02%
2021/05/03	5.2	21.71	3	22.52	21.25	2.2	7,374	0.03%
2021/04/28	1	23.35	38.1	23.20	23.20	-37.1	7,494	-0.49%
2021/04/27	6	23.23	1	22.95	23.60	5	7,501	0.07%
2021/04/26	1.1	22.70	0	0.00	22.70	1.1	7,364	0.01%
2021/04/23	1.1	22.80	30	22.97	22.80	-28.9	7,366	-0.39%
2021/04/22	5.1	24.04	16	23.53	23.15	-11	7,341	-0.15%
2021/04/21	0.1	23.40	12	23.47	23.35	-12	6,992	-0.17%
2021/04/20	3	23.58	0	0.00	23.70	3	6,993	0.04%
2021/04/19	8.1	23.77	4	23.79	23.65	4.1	7,106	0.06%
2021/04/16	1.1	24.00	0	0.00	23.85	1.1	7,109	0.01%
2021/04/15	9	24.06	1	24.00	24.15	8	7,356	0.11%
2021/04/14	20	24.11	1	24.50	23.70	19	7,381	0.26%
2021/04/13	13	25.59	1	25.75	24.95	12	7,423	0.16%
2021/04/12	23.1	25.90	15	25.98	26.10	8.1	7,719	0.10%
2021/04/09	16	25.07	5	24.55	25.25	11	7,419	0.15%
2021/04/08	71	24.93	3	24.85	25.05	68	7,311	0.93%
2021/04/07	1	24.20	4	24.34	24.30	-3	7,251	-0.04%
2021/04/06	0	24.20	0	0.00	24.25	0	7,414	0.00%
2021/04/01	0	24.30	0	0.00	24.10	0	7,472	0.00%
2021/03/31	0	24.30	2	24.73	24.40	-2	7,565	-0.03%
2021/03/30	6.1	24.30	0	0.00	24.45	6.1	8,201	0.07%
2021/03/29	0	0.00	1	24.20	24.10	-1	8,294	-0.01%
2021/03/26	2	24.43	0	0.00	24.35	2	8,355	0.02%
2021/03/25	1	24.80	1	25.10	24.70	0	8,476	0.00%
2021/03/24	0	24.80	2	25.05	24.65	-2	8,573	-0.02%
2021/03/23	2	24.90	0	0.00	24.65	2	8,756	0.02%
2021/03/22	0	24.95	2	24.90	24.90	-2	8,859	-0.02%
2021/03/19	0	24.58	0	0.00	24.20	0	8,967	0.00%
2021/03/18	1	24.50	0	0.00	24.40	1	9,205	0.01%
2021/03/17	0	0.00	3	24.38	24.30	-3	9,666	-0.03%
2021/03/15	1	24.05	0	0.00	24.10	1	10,930	0.01%
2021/03/12	1	24.20	0	0.00	24.30	1	11,261	0.01%
2021/03/11	2	24.10	2	24.00	24.15	0	11,671	0.00%
2021/03/09	3	22.87	2	23.00	23.05	1	12,599	0.01%
2021/03/08	1	23.64	1	23.30	23.30	0	12,988	0.00%
2021/03/05	0	0.00	1	23.50	23.60	-1	13,490	-0.01%
2021/03/04	3	24.10	2	23.80	23.80	1	13,934	0.01%
2021/03/03	0	0.00	1	24.10	24.55	-1	14,290	-0.01%
2021/02/26	1	24.65	1	24.30	24.45	0	15,123	0.00%
2021/02/25	1	25.05	0	0.00	24.90	1	16,307	0.01%
2021/02/23	4	25.41	15	25.46	25.40	-11	16,965	-0.06%
2021/02/22	2	25.25	2	25.33	25.45	0	17,300	0.00%
2021/02/19	18	25.06	1	25.00	25.20	17	17,315	0.10%
2021/02/18	0	0.00	1	25.00	25.00	-1	17,352	-0.01%
2021/02/17	0	0.00	1	24.55	24.80	-1	17,488	-0.01%
2021/02/04	0	0.00	1	24.20	24.25	-1	18,862	-0.01%
2021/02/03	1	24.60	16	24.26	24.00	-15	20,297	-0.07%
2021/02/02	2	23.70	2	24.15	23.90	0	20,268	0.00%
2021/01/29	2	24.18	0	0.00	24.15	2	20,338	0.01%
2021/01/28	1	24.55	1.1	24.72	24.10	-0.1	20,288	0.00%
2021/01/27	12	24.51	2	24.80	24.45	10	20,310	0.05%
2021/01/26	3	24.52	2	24.93	24.45	1	20,419	0.00%
2021/01/25	1	25.05	4	25.06	25.25	-3	20,443	-0.01%
2021/01/22	3	23.50	0	0.00	23.80	3	20,225	0.01%
2021/01/21	14.1	24.00	0	0.00	23.85	14.1	20,153	0.07%
2021/01/20	22.1	24.91	8	24.85	24.75	14.1	19,974	0.07%
2021/01/19	0	0.00	1	25.65	25.50	-1	19,904	-0.01%
2021/01/18	1	25.40	7	25.91	25.90	-6	19,888	-0.03%
2021/01/15	6	25.90	0	0.00	25.80	6	19,807	0.03%
2021/01/14	0	0.00	5	26.50	26.70	-5	19,694	-0.03%
2021/01/13	13	26.34	2	26.40	26.40	11	19,635	0.06%
2021/01/12	10.1	26.22	22	26.64	26.10	-12	19,627	-0.06%
2021/01/11	3	27.38	14	27.26	27.35	-11	19,445	-0.06%
2021/01/08	19.1	26.72	27	27.01	26.90	-8	19,396	-0.04%
2021/01/07	1	27.90	2	27.75	27.90	-1	19,146	-0.01%
2021/01/06	9	28.04	11	28.79	28.00	-2	19,138	-0.01%
2021/01/05	19	29.35	20	29.72	28.85	-1	18,887	-0.01%
2021/01/04	5	29.11	7	29.24	29.25	-2	18,481	-0.01%
2020/12/31	1	28.85	2	28.90	28.70	-1	18,409	-0.01%
2020/12/30	16	29.00	21	29.12	29.05	-5	18,389	-0.03%
2020/12/29	16	28.99	5	28.85	29.05	11	18,366	0.06%
2020/12/28	1	28.50	0	0.00	28.55	1	18,193	0.01%
2020/12/25	0.1	28.25	1	28.30	28.20	-0.9	18,123	-0.01%
2020/12/24	24	28.70	11.1	28.88	28.30	12.9	18,075	0.07%
2020/12/23	0	0.00	1	28.45	28.40	-1	17,531	-0.01%
2020/12/22	2	28.00	2	27.69	27.55	0	17,525	0.00%
2020/12/21	18	27.93	19	28.16	28.05	-1	17,375	-0.01%
2020/12/18	7	28.94	6	28.95	28.85	1	17,222	0.01%
2020/12/17	2	28.73	3	28.50	29.15	-1	17,114	-0.01%
2020/12/16	4	28.77	3	28.43	28.55	1	16,949	0.01%
2020/12/15	1	28.25	5	28.01	28.35	-4	16,987	-0.02%
2020/12/14	15	28.36	23	28.14	28.15	-8	16,817	-0.05%
2020/12/11	43	29.23	59	28.35	28.35	-16	16,622	-0.10%
2020/12/10	30	29.52	35	29.52	29.50	-5	15,975	-0.03%
2020/12/09	91	29.03	55.3	29.00	28.95	35.8	15,487	0.23%
2020/12/08	29	28.25	94.4	28.25	28.85	-65.4	14,869	-0.44%
2020/12/07	25	27.76	36	27.77	28.00	-11	14,591	-0.08%
2020/12/04	130	26.60	116.4	26.81	27.25	13.6	14,306	0.10%	大買/大賣/
2020/12/03	12	25.31	17	25.32	25.40	-5	13,790	-0.04%
2020/12/02	4	24.59	20.3	24.67	25.25	-16.3	13,659	-0.12%
2020/12/01	33	24.40	5	24.53	24.45	28	13,459	0.21%
2020/11/30	15	23.93	15	23.72	24.05	0	13,389	0.00%
2020/11/27	26	23.28	25.1	23.17	23.05	0.9	13,684	0.01%
2020/11/26	8	22.99	7	23.09	22.75	1	13,364	0.01%
2020/11/25	36	22.78	7.1	22.76	22.80	28.9	13,205	0.22%
2020/11/24	24	22.32	21.3	22.25	22.80	2.7	12,683	0.02%
2020/11/23	12	21.13	4	21.16	21.05	8	11,589	0.07%
2020/11/20	0	0.00	9	20.97	21.40	-9	11,229	-0.08%
2020/11/19	14	20.75	44	20.57	20.55	-30	11,119	-0.27%
2020/11/18	18	20.20	40	20.50	20.20	-22	11,100	-0.20%
2020/11/17	2	20.15	16	20.14	20.05	-14	11,224	-0.12%
2020/11/16	41	20.26	24	20.22	20.30	17	11,432	0.15%
2020/11/13	16	20.05	25	20.02	20.15	-9	11,555	-0.08%
2020/11/12	17	20.50	553	20.39	20.10	-536	11,497	-4.66%	大賣/鉅額交易
2020/11/11	910	20.89	365.2	20.78	20.90	544.8	10,545	5.17%	大買/大賣/鉅額交易
2020/11/10	2	19.08	5	19.13	19.00	-3	9,431	-0.03%
2020/11/09	0	0.00	1	19.30	19.10	-1	9,448	-0.01%
2020/11/06	9	19.05	1	19.10	19.00	8	9,507	0.08%
2020/11/05	0	0.00	5	18.65	18.75	-5	9,529	-0.05%
2020/11/04	3	19.07	26	19.03	18.80	-23	9,792	-0.23%
2020/11/03	1	19.10	12	19.05	18.90	-11	9,779	-0.11%
2020/11/02	2	18.80	5	18.89	18.80	-3	9,764	-0.03%
2020/10/30	0	0.00	3	18.10	18.10	-3	9,710	-0.03%
2020/10/29	1	18.00	1	18.50	18.45	0	9,859	0.00%
2020/10/28	0	0.00	1	18.35	18.25	-1	9,821	-0.01%
2020/10/27	1	18.30	1	18.25	18.30	0	9,899	0.00%
2020/10/26	2	18.25	4	18.20	18.20	-2	9,994	-0.02%
2020/10/22	6	18.33	3	18.35	18.30	3	10,304	0.03%
2020/10/21	0	0.00	4	18.53	18.45	-4	10,489	-0.04%
2020/10/20	3	18.40	1	18.35	18.40	2	10,813	0.02%
2020/10/19	1	18.50	1	18.65	18.80	0	11,154	0.00%
2020/10/16	8	18.41	5	18.45	18.30	3	12,284	0.02%
2020/10/15	2	18.73	2	18.70	18.55	0	12,340	0.00%
2020/10/14	0	0.00	5	19.27	19.15	-5	12,525	-0.04%
2020/10/13	6	19.05	2	19.10	19.10	4	12,750	0.03%
2020/10/12	1	19.15	11	19.10	19.05	-10	12,835	-0.08%
2020/10/08	0	0.00	12	18.99	18.95	-12	13,027	-0.09%
2020/10/07	0	0.00	0.1	18.95	18.95	-0.1	13,121	0.00%
2020/10/06	1	18.70	5	19.12	18.75	-4	13,190	-0.03%
2020/10/05	3	18.55	23.1	18.70	18.80	-20.1	13,421	-0.15%
2020/09/30	0	0.00	6.1	18.47	18.45	-6.1	13,652	-0.04%
2020/09/29	0	0.00	1	18.55	18.25	-1	13,912	-0.01%
2020/09/28	0	0.00	2	18.10	18.05	-2	14,264	-0.01%
2020/09/25	12	17.75	0	0.00	17.25	12	14,628	0.08%
2020/09/24	4	17.86	3	17.98	17.85	1	14,986	0.01%
2020/09/21	0	18.40	0	0.00	18.40	0	17,453	0.00%
2020/09/18	7	18.72	2	18.70	18.45	5	18,724	0.03%
2020/09/17	0	0.00	1	18.50	18.55	-1	19,978	-0.01%
2020/09/16	0	0.00	1	18.75	18.30	-1	20,093	0.00%
2020/09/15	2	18.45	1	18.45	18.35	1	20,160	0.00%
2020/09/14	0	0.00	12	18.31	18.35	-12	20,427	-0.06%
2020/09/11	13	17.77	0	0.00	17.95	13	20,533	0.06%
2020/09/10	0	0.00	10	18.10	17.95	-10	20,750	-0.05%
2020/09/09	11	18.15	13	17.50	18.25	-2	20,927	-0.01%
2020/09/08	5	18.08	7	18.08	17.95	-2	20,932	-0.01%
2020/09/07	1	18.40	6	18.23	18.10	-5	20,986	-0.02%
2020/09/04	7	18.45	2	18.55	18.50	5	21,137	0.02%
2020/09/03	23.1	19.65	16	19.70	19.05	7.1	21,304	0.03%
2020/09/02	19	19.40	39	19.63	19.70	-20	21,339	-0.09%
2020/09/01	1	18.60	0	0.00	18.55	1	21,468	0.00%
2020/08/31	2	18.95	7	18.96	18.90	-5	22,529	-0.02%
2020/08/28	7	18.94	2	19.35	18.90	5	22,792	0.02%
2020/08/27	6	18.95	10	18.97	18.85	-4	22,718	-0.02%
2020/08/26	3	18.87	1	19.00	18.80	2	22,626	0.01%
2020/08/25	6	19.42	3	19.13	18.90	3	22,715	0.01%
2020/08/24	2	19.05	34	18.99	19.10	-32	22,502	-0.14%
2020/08/21	28	18.45	10	18.44	18.60	18	22,231	0.08%
2020/08/20	13	17.49	7.1	18.08	17.70	6	21,981	0.03%
2020/08/19	19	19.22	38	19.04	18.60	-19	21,774	-0.09%
2020/08/18	6	18.84	20	18.60	18.85	-14	21,484	-0.07%
2020/08/17	30	18.77	3	18.98	18.60	27	21,357	0.13%
2020/08/14	28	18.62	17	18.45	18.60	11	21,046	0.05%
2020/08/13	2	18.10	2	17.95	17.90	0	20,727	0.00%
2020/08/12	5	18.05	3.1	18.08	17.95	1.9	20,700	0.01%
2020/08/11	3.1	17.78	1	17.85	17.75	2.1	20,652	0.01%
2020/08/10	10	18.44	42	18.31	18.20	-32	20,700	-0.15%
2020/08/07	2	17.90	2	18.08	17.95	0	21,026	0.00%
2020/08/06	2	18.00	2	18.40	17.85	0	21,102	0.00%
2020/08/05	0.1	18.00	1	18.00	18.00	-0.9	21,000	0.00%
2020/08/04	4	18.05	12	18.15	17.90	-8	20,933	-0.04%
2020/08/03	0	0.00	10	17.55	17.50	-10	20,795	-0.05%
2020/07/31	4	17.43	2	17.45	17.55	2	20,793	0.01%
2020/07/30	0	0.00	2.1	17.55	17.70	-2.1	20,785	-0.01%
2020/07/29	2	17.25	0	0.00	17.15	2	20,785	0.01%
2020/07/28	2	16.90	4	16.95	16.90	-2	20,938	-0.01%
2020/07/27	4	17.49	1	17.40	17.30	3	20,843	0.01%
2020/07/24	6	17.83	6	17.82	17.80	0	20,692	0.00%
2020/07/23	22	18.63	448	18.40	18.25	-426	20,435	-2.08%	大賣/鉅額交易
2020/07/22	818	19.20	362	19.00	19.05	456	20,038	2.28%	大買/大賣/鉅額交易
2020/07/21	1	17.65	203	17.70	17.55	-202	18,941	-1.07%	大賣/鉅額交易
2020/07/20	19	17.58	0	0.00	17.70	19	18,845	0.10%
2020/07/17	5	17.63	7	17.39	17.50	-2	18,634	-0.01%
2020/07/16	3	18.37	13	18.30	18.30	-10	18,373	-0.05%
2020/07/15	25	19.04	61	18.41	18.25	-36	18,286	-0.20%
2020/07/14	16	19.12	2	18.90	18.90	14	18,136	0.08%
2020/07/13	2.2	19.31	1	19.55	19.25	1.2	18,054	0.01%
2020/07/10	5	18.88	32	19.08	19.20	-27	17,983	-0.15%
2020/07/09	7	19.54	23	19.78	19.20	-16	17,778	-0.09%
2020/07/08	2	19.15	6	19.12	19.20	-4	17,559	-0.02%
2020/07/07	5	19.21	2	19.45	19.15	3	17,323	0.02%
2020/07/06	2	19.70	29	19.54	19.90	-27	16,951	-0.16%
2020/07/03	8	19.31	11.1	19.23	19.00	-3.1	16,535	-0.02%
2020/07/02	46.1	19.89	96	19.82	19.95	-50	16,073	-0.31%
2020/07/01	51	19.30	31.1	19.35	19.40	20	15,487	0.13%
2020/06/30	107	19.45	51	19.34	19.10	56	14,947	0.37%	大買/
2020/06/29	58.2	17.93	179	17.98	18.60	-120.8	13,696	-0.88%	大賣/鉅額交易
2020/06/24	285	17.20	48	17.14	16.95	237	12,431	1.91%	大買/鉅額交易
2020/06/23	30	16.75	21	16.75	16.75	9	11,004	0.08%
2020/06/22	0	0.00	18	15.17	15.25	-18	10,870	-0.17%
2020/06/19	4	14.04	3	14.53	13.90	1	10,806	0.01%
2020/06/18	9	14.68	19	14.79	14.60	-10	10,561	-0.09%
2020/06/17	109	14.77	6	15.03	15.00	103	10,446	0.99%	大買/鉅額交易
2020/06/16	23	14.65	6	14.87	14.60	17	10,201	0.17%
2020/06/15	3	14.10	2	14.38	14.00	1	10,081	0.01%
2020/06/12	29	14.02	6.2	13.71	14.10	22.9	9,988	0.23%
2020/06/11	11	14.64	0	0.00	14.45	11	9,849	0.11%
2020/06/10	60	14.69	23	14.59	14.55	37	9,647	0.38%
2020/06/09	25	15.88	3	16.02	15.50	22	9,516	0.23%
2020/06/08	43	15.48	46	16.06	16.15	-3	9,108	-0.03%
2020/06/05	98	14.89	94	14.93	15.05	4	8,245	0.05%
2020/06/04	9	13.42	44.3	13.90	14.15	-35.3	7,140	-0.49%
2020/06/03	0	0.00	4	12.89	12.90	-4	6,831	-0.06%
2020/06/02	0	0.00	2	12.90	12.75	-2	6,776	-0.03%
2020/06/01	3	12.93	5	12.85	12.85	-2	6,864	-0.03%
2020/05/28	0	0.00	5	12.40	12.25	-5	6,794	-0.07%
2020/05/27	1	12.40	2	12.45	12.30	-1	6,749	-0.01%
2020/05/26	2	12.55	2	12.68	12.45	0	6,830	0.00%
2020/05/25	1	12.30	0	0.00	12.55	1	6,754	0.01%
2020/05/22	3	12.32	0	0.00	12.25	3	6,734	0.04%
2020/05/20	2	12.53	0	0.00	12.55	2	6,743	0.03%
2020/05/19	3	12.55	1	12.55	12.55	2	6,732	0.03%
2020/05/18	3	12.80	1	12.65	12.55	2	6,728	0.03%
2020/05/15	9	12.91	1	13.00	12.50	8	6,722	0.12%
2020/05/14	41	13.74	49	13.69	13.10	-8	6,607	-0.12%
2020/05/13	0	0.00	2	13.20	13.20	-2	6,223	-0.03%
2020/05/11	1	12.60	0	0.00	12.65	1	6,565	0.02%
2020/05/08	0	0.00	10	12.70	12.55	-10	6,537	-0.15%
2020/05/06	1	12.55	1	12.50	12.60	0	6,486	0.00%
2020/05/05	0.1	12.60	0	0.00	12.65	0.1	6,448	0.00%
2020/05/04	25	12.89	16	13.03	12.85	9	6,360	0.14%
2020/04/30	1	12.30	1	12.60	12.20	0	6,091	0.00%
2020/04/29	1	12.30	0	0.00	12.30	1	6,058	0.02%
2020/04/28	13	12.32	6	12.11	12.05	7	6,094	0.11%
2020/04/27	0	0.00	1	12.30	12.20	-1	6,213	-0.02%
2020/04/24	3	12.05	5	12.08	12.15	-2	6,255	-0.03%
2020/04/23	0	0.00	1	11.80	11.75	-1	6,239	-0.02%
2020/04/22	1	11.00	2	11.55	11.60	-1	6,351	-0.02%
2020/04/21	31	11.25	10	11.20	11.20	21	6,346	0.33%
2020/04/20	7.1	11.69	0	0.00	11.55	7.1	6,395	0.11%
2020/04/17	3	11.90	10	12.13	11.65	-7	6,396	-0.11%
2020/04/16	36	12.54	0	0.00	12.30	36	6,288	0.57%
2020/04/15	2	12.40	1	12.50	12.50	1	6,255	0.02%
2020/04/14	1	12.55	16	12.55	12.45	-15	6,240	-0.24%
2020/04/13	12	12.47	1	12.60	12.15	11	6,138	0.18%
2020/04/10	0	0.00	3	12.30	12.30	-3	6,114	-0.05%
2020/04/09	8	12.11	0	0.00	11.85	8	6,179	0.13%
2020/04/08	0	12.00	9	12.07	12.05	-9	6,266	-0.14%
2020/04/07	5	11.65	2	11.70	11.70	3	6,267	0.05%
2020/04/06	0	11.50	0	0.00	11.60	0	6,251	0.00%
2020/04/01	17	11.50	0	0.00	11.50	17	6,229	0.27%
2020/03/31	1	11.55	15	11.54	11.70	-14	6,182	-0.23%
2020/03/30	0	0.00	2	10.83	10.95	-2	6,045	-0.03%
2020/03/27	0.1	10.25	5	10.60	10.30	-4.9	5,987	-0.08%
2020/03/26	0.1	10.40	0	0.00	10.50	0.1	6,044	0.00%
2020/03/25	0.2	10.50	2	10.40	10.50	-1.8	6,039	-0.03%
2020/03/24	0.1	9.95	3	10.05	10.00	-2.9	5,977	-0.05%
2020/03/23	0.1	9.48	9	9.49	9.48	-8.9	5,916	-0.15%
2020/03/20	0.2	8.88	0	0.00	8.88	0.2	5,850	0.00%
2020/03/19	0.2	8.08	0	0.00	8.08	0.2	5,853	0.00%
2020/03/18	2.2	9.14	2	8.97	8.97	0.2	5,718	0.00%
2020/03/17	6.8	9.20	7	9.26	9.17	-0.2	5,669	0.00%
2020/03/16	13.1	10.33	0	0.00	9.89	13.1	5,615	0.23%
2020/03/13	7.1	10.00	2	10.20	10.30	5.1	5,604	0.09%
2020/03/12	8.1	11.35	0	0.00	11.10	8.1	5,349	0.15%
2020/03/11	2	12.00	1	12.40	11.95	1	5,250	0.02%
2020/03/10	8	11.89	0	0.00	12.15	8	5,260	0.15%
2020/03/09	14	12.53	0	0.00	12.25	14	5,203	0.27%
2020/03/06	1	12.85	0	0.00	12.90	1	5,145	0.02%
2020/03/05	0	0.00	3	13.27	13.15	-3	5,204	-0.06%
2020/03/04	5	12.53	3	12.83	13.00	2	5,094	0.04%
2020/03/03	0	0.00	1	13.00	12.85	-1	5,109	-0.02%
2020/03/02	4	12.51	3	12.83	12.65	1	5,196	0.02%
2020/02/27	10.1	13.11	2	12.85	12.80	8.1	5,504	0.15%
2020/02/26	0	0.00	22	13.52	13.55	-22	5,659	-0.39%
2020/02/25	0	0.00	30	13.60	13.60	-30	5,629	-0.53%
2020/02/24	3	13.82	0	0.00	13.70	3	5,608	0.05%
2020/02/21	2	14.05	40	14.05	14.05	-38	5,540	-0.69%
2020/02/20	1	14.15	1	14.15	14.15	0	5,523	0.00%
2020/02/19	5	14.08	5	14.11	14.15	0	5,561	0.00%
2020/02/18	134	14.25	108	14.05	14.05	26	5,497	0.47%	大買/大賣/
2020/02/17	71	13.96	12	14.05	14.05	59	5,418	1.09%
2020/02/14	13	14.25	10	14.28	14.15	3	5,363	0.06%
2020/02/13	18.1	14.59	33	14.35	14.55	-15	5,129	-0.29%
2020/02/12	0	0.00	3	13.65	13.60	-3	4,669	-0.06%
2020/02/11	0	0.00	1	13.70	13.65	-1	4,647	-0.02%
2020/02/10	1	13.40	3	13.60	13.60	-2	4,639	-0.04%
2020/02/07	0	0.00	10	13.65	13.55	-10	4,611	-0.22%
2020/02/06	0	0.00	3	13.70	13.65	-3	4,629	-0.06%
2020/02/05	2	13.40	1	13.70	13.35	1	4,577	0.02%
2020/02/04	3	13.60	0	0.00	13.55	3	4,536	0.07%
2020/02/03	4	13.33	15	13.35	13.35	-11	4,505	-0.24%
2020/01/31	1	13.75	3	13.97	13.85	-2	4,398	-0.05%
2020/01/30	6	13.71	17	13.65	13.65	-11	4,365	-0.25%
2020/01/20	0.1	14.25	1	14.40	14.35	-0.9	4,159	-0.02%
2020/01/17	0	0.00	2	14.30	14.30	-2	4,082	-0.05%
2020/01/16	0	0.00	10	14.15	14.20	-10	4,057	-0.25%
2020/01/15	10	13.95	1	13.95	13.90	9	3,930	0.23%
2020/01/14	4	13.95	2	13.95	14.00	2	3,881	0.05%
2020/01/13	0	0.00	5	13.77	13.80	-5	3,806	-0.13%
2020/01/10	1	13.60	0	0.00	13.60	1	3,748	0.03%
2020/01/09	0	0.00	2	13.53	13.65	-2	3,725	-0.05%
2020/01/08	1	13.30	10	13.60	13.30	-9	3,694	-0.24%
2020/01/06	1	13.40	3	13.42	13.45	-2	3,616	-0.06%
2020/01/03	1	13.70	2.1	13.79	13.70	-1.1	3,537	-0.03%
2020/01/02	18	13.54	26	13.63	13.65	-8	3,406	-0.23%
2019/12/31	1	13.25	12	13.19	13.30	-11	3,260	-0.34%
2019/12/27	0	0.00	1	13.05	13.00	-1	3,153	-0.03%
2019/12/26	0	0.00	6	12.99	12.95	-6	3,161	-0.19%
2019/12/24	3	12.85	0	0.00	12.90	3	3,440	0.09%
2019/12/23	1	12.95	5	13.30	13.00	-4	3,432	-0.12%
2019/12/16	0	0.00	2	13.10	12.90	-2	3,358	-0.06%
2019/12/12	2	12.75	0	0.00	12.70	2	3,258	0.06%
2019/12/11	1	12.80	1	12.85	12.85	0	3,243	0.00%
2019/12/10	0	0.00	3	13.00	12.85	-3	3,222	-0.09%
2019/12/09	0	0.00	1	12.80	12.65	-1	3,156	-0.03%
2019/12/06	0	0.00	4	12.56	12.55	-4	3,142	-0.13%
2019/12/05	8	12.68	0	0.00	12.70	8	3,147	0.25%
2019/12/04	0	0.00	0.9	12.50	12.55	-0.9	3,158	-0.03%
2019/12/03	1	12.50	30	12.55	12.55	-29	3,175	-0.91%
2019/11/29	2	12.78	0	0.00	12.70	2	3,138	0.06%
2019/11/27	30	13.00	4	13.00	12.95	26	3,090	0.84%
2019/11/26	3	12.97	4	13.16	12.90	-1	3,041	-0.03%
2019/11/25	0	0.00	41	12.53	13.25	-41	2,711	-1.51%
2019/11/22	1	12.00	5	12.10	12.05	-4	2,461	-0.16%
2019/11/21	1	12.10	0	0.00	12.00	1	2,492	0.04%
2019/11/18	2	12.28	17	12.28	12.20	-15	2,715	-0.55%
2019/11/15	0	0.00	1	12.00	12.00	-1	2,654	-0.04%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/12	0	0.00	0	11.80	11.90	0	2,689	0.00%
2019/11/11	2	11.80	0	0.00	11.80	2	2,741	0.07%
2019/11/06	2	11.90	0	0.00	11.85	2	2,781	0.07%
2019/11/05	1	12.05	3	12.10	12.00	-2	2,783	-0.07%
2019/11/01	8	11.89	0	0.00	11.90	8	2,798	0.29%
2019/10/28	12	12.05	2	12.05	11.95	10	2,941	0.34%
2019/10/25	2	12.05	0	0.00	12.10	2	2,983	0.07%
2019/10/24	11	12.15	0	0.00	12.00	11	3,040	0.36%
2019/10/22	0	0.00	1	12.15	12.15	-1	3,122	-0.03%
2019/10/18	1	12.15	0	0.00	12.10	1	3,265	0.03%
2019/10/17	6	12.10	5	12.10	12.20	1	3,291	0.03%
2019/10/16	0	0.00	9	12.10	12.15	-9	3,383	-0.27%
2019/10/14	0	0.00	2	11.90	11.80	-2	3,399	-0.06%
2019/10/09	5	11.65	0	0.00	11.70	5	3,415	0.15%
2019/10/07	7	11.61	0	0.00	11.60	7	3,439	0.20%
2019/10/04	5	11.65	0	0.00	11.70	5	3,446	0.15%
2019/10/03	7	11.70	0	0.00	11.70	7	3,465	0.20%
2019/10/02	8	11.58	0	0.00	11.80	8	3,500	0.23%
2019/10/01	11	11.82	0	0.00	11.75	11	3,686	0.30%
2019/09/26	0	12.15	0	0.00	12.20	0	3,392	0.00%
2019/09/25	0	0.00	3	12.05	12.10	-3	3,391	-0.09%
2019/09/23	3	12.30	1	12.35	12.45	2	3,399	0.06%
2019/09/20	1	12.10	0	0.00	12.15	1	3,368	0.03%
2019/09/19	7	12.15	0	0.00	12.10	7	3,357	0.21%
2019/09/18	3	12.20	0	0.00	12.25	3	3,375	0.09%
2019/09/17	1	12.20	0	0.00	12.15	1	3,382	0.03%
2019/09/16	0	0.00	1	12.30	12.30	-1	3,415	-0.03%
2019/09/11	2	12.50	1	12.45	12.35	1	3,490	0.03%
2019/09/06	0	0.00	1	13.00	12.90	-1	3,534	-0.03%
2019/09/04	0	0.00	1	12.85	12.85	-1	3,894	-0.03%
2019/09/03	0	0.00	9	12.85	12.85	-9	3,932	-0.23%
2019/09/02	1	12.75	1	12.80	12.80	0	3,917	0.00%
2019/08/30	1	12.60	20.1	12.60	12.65	-19.1	3,891	-0.49%
2019/08/29	1	12.35	1	12.40	12.35	0	3,850	0.00%
2019/08/26	17	12.03	1	12.05	11.95	16	3,792	0.42%
2019/08/22	2	12.45	0	0.00	12.40	2	3,871	0.05%
2019/08/21	1	12.70	1.3	12.70	12.70	-0.3	3,854	-0.01%
2019/08/19	1	12.35	2	12.50	12.40	-1	3,717	-0.03%
2019/08/16	2	12.25	0	0.00	12.25	2	3,749	0.05%
2019/08/15	5	12.11	0	0.00	12.15	5	3,791	0.13%
2019/08/12	0	0.00	4	12.38	12.55	-4	3,946	-0.10%
2019/08/07	0	0.00	2	12.30	12.20	-2	4,103	-0.05%
2019/08/06	2	11.60	1	11.75	12.20	1	4,258	0.02%
2019/08/05	4	12.23	0	0.00	12.00	4	4,550	0.09%
2019/08/02	9	12.72	0	0.00	12.65	9	4,635	0.19%
2019/08/01	5	13.10	0	0.00	13.00	5	4,841	0.10%
2019/07/30	0	0.00	3	13.25	13.15	-3	5,084	-0.06%
2019/07/29	1	13.45	1	13.35	13.30	0	5,217	0.00%
2019/07/26	1	13.35	0	0.00	13.30	1	5,509	0.02%
2019/07/25	0	0.00	3	13.40	13.35	-3	6,143	-0.05%
2019/07/23	0	0.00	1	13.25	12.90	-1	6,202	-0.02%
2019/07/22	0	0.00	5	13.05	13.00	-5	6,357	-0.08%
2019/07/19	0	0.00	5	12.90	12.90	-5	6,437	-0.08%
2019/07/18	4	12.91	2	12.80	12.70	2	6,607	0.03%
2019/07/11	1	13.05	0	0.00	13.05	1	7,279	0.01%
2019/07/10	5	12.89	0	0.00	12.85	5	7,372	0.07%
2019/07/09	3	13.05	7	12.90	12.90	-4	7,391	-0.05%
2019/07/08	1	13.05	0	0.00	13.10	1	7,410	0.01%
2019/07/05	12	13.29	6	13.31	13.20	6	7,475	0.08%
2019/06/20	0	0.00	1	12.60	12.70	-1	7,947	-0.01%
2019/06/19	2	12.25	1	12.55	12.55	1	8,085	0.01%
2019/06/18	1	12.25	20	12.50	12.15	-19	8,539	-0.22%
2019/06/13	4	12.70	13	12.60	12.55	-9	8,966	-0.10%
2019/06/12	25	12.28	2	12.30	12.40	23	8,724	0.26%
2019/06/11	0	0.00	11	11.94	11.90	-11	8,702	-0.13%
2019/06/10	4	11.78	2	11.75	11.75	2	8,839	0.02%
2019/06/05	0	0.00	8	11.79	11.70	-8	8,878	-0.09%
2019/06/04	0	0.00	16	11.65	11.65	-16	8,892	-0.18%
2019/06/03	2	11.50	2	11.60	11.60	0	8,925	0.00%
2019/05/31	12	11.82	3	11.85	11.80	9	8,947	0.10%
2019/05/30	7	11.60	0	0.00	11.70	7	9,090	0.08%
2019/05/29	7	11.40	12	11.41	11.40	-5	9,085	-0.06%
2019/05/28	5	11.45	2.2	11.51	11.50	2.8	9,030	0.03%
2019/05/27	8	11.45	0	0.00	11.40	8	9,048	0.09%
2019/05/24	4	11.51	2	11.60	11.50	2	9,051	0.02%
2019/05/23	2	11.45	4	11.48	11.45	-2	9,128	-0.02%
2019/05/22	7	11.66	7	11.78	11.60	0	9,199	0.00%
2019/05/21	9	11.42	0	0.00	11.80	9	9,195	0.10%
2019/05/20	4	11.73	2	11.85	11.50	2	9,185	0.02%
2019/05/17	12	11.88	3	12.15	11.75	9	9,199	0.10%
2019/05/16	2	11.90	5	11.95	11.85	-3	9,242	-0.03%
2019/05/15	3	12.30	0	0.00	12.35	3	9,614	0.03%
2019/05/14	14	12.05	1	12.30	12.15	13	9,640	0.13%
2019/05/13	28	13.00	9	13.00	12.30	19	9,585	0.20%
2019/05/10	2	13.60	4	13.70	13.55	-2	9,281	-0.02%
2019/05/09	14	13.92	0	0.00	13.70	14	9,211	0.15%
2019/05/08	6	14.33	40	14.20	14.35	-34	8,996	-0.38%
2019/05/06	3	14.93	23	15.22	14.90	-20	8,966	-0.22%
2019/05/03	17	15.23	17	15.14	15.40	0	8,773	0.00%
2019/05/02	56	15.09	25	15.01	15.05	31	8,496	0.36%
2019/04/30	10	14.05	13	14.15	14.40	-3	7,845	-0.04%
2019/04/29	6	14.05	22	14.30	13.95	-16	7,805	-0.20%
2019/04/26	15	14.47	9	14.54	14.40	6	7,745	0.08%
2019/04/25	0	0.00	12	14.30	14.35	-12	7,529	-0.16%
2019/04/24	13	14.15	12	14.61	14.10	1	7,564	0.01%
2019/04/23	11	14.20	6	14.15	14.20	5	7,833	0.06%
2019/04/22	7	14.16	9	14.17	14.20	-2	7,773	-0.03%
2019/04/18	3	13.70	4	14.20	13.55	-1	8,125	-0.01%
2019/04/17	4	13.82	7	13.81	13.85	-3	8,543	-0.04%
2019/04/16	0	0.00	3	13.85	13.70	-3	8,497	-0.04%
2019/04/12	2	13.40	0	0.00	13.40	2	8,563	0.02%
2019/04/11	0	0.00	20	13.95	13.65	-20	8,640	-0.23%
2019/04/08	30	13.66	5	13.82	13.65	25	10,077	0.25%
2019/04/02	6	13.52	0	0.00	13.50	6	10,095	0.06%
2019/04/01	3	13.60	2	13.75	13.60	1	10,052	0.01%
2019/03/28	6	13.38	4	13.45	13.35	2	9,829	0.02%
2019/03/27	0	0.00	5	13.70	13.50	-5	9,776	-0.05%
2019/03/25	3	13.50	0	0.00	13.45	3	9,617	0.03%
2019/03/22	2	13.78	1	14.15	13.80	1	9,594	0.01%
2019/03/21	8	14.12	13	14.12	14.00	-5	9,456	-0.05%
2019/03/20	5	13.40	0	0.00	13.50	5	9,009	0.06%
2019/03/19	23	13.57	9	13.72	13.40	14	9,052	0.15%
2019/03/18	3	13.32	7	13.25	13.35	-4	8,815	-0.05%
2019/03/15	3	13.10	5	13.05	13.00	-2	9,164	-0.02%
2019/03/14	0	0.00	2	13.45	13.10	-2	9,366	-0.02%
2019/03/13	8	13.13	0	0.00	13.15	8	9,268	0.09%
2019/03/12	0	0.00	7	13.10	13.00	-7	9,091	-0.08%
2019/03/11	0	0.00	11	12.95	12.90	-11	9,108	-0.12%
2019/03/08	2	12.70	5	12.70	12.80	-3	9,112	-0.03%
2019/03/06	2	13.10	0	0.00	13.05	2	9,066	0.02%
2019/03/05	7	13.30	3	13.32	13.15	4	9,057	0.04%
2019/02/27	0	0.00	2	12.95	13.00	-2	8,894	-0.02%
2019/02/25	0	0.00	1	13.00	13.00	-1	8,859	-0.01%
2019/02/19	3	13.02	210	13.05	12.85	-207	8,593	-2.41%	大賣/鉅額交易
2019/02/18	62	12.92	2	12.85	12.85	60	8,521	0.70%
2019/02/15	155	13.21	7	13.30	13.10	148	8,447	1.75%	大買/鉅額交易
2019/02/14	7	13.40	12	13.51	13.20	-5	8,325	-0.06%
2019/02/13	5	12.68	7	12.85	13.00	-2	7,857	-0.03%
2019/02/12	0	0.00	2	12.60	12.70	-2	7,717	-0.03%
2019/01/30	2	12.25	0	0.00	12.20	2	7,617	0.03%
2019/01/29	5	12.35	0	0.00	12.30	5	7,570	0.07%
2019/01/28	3	12.62	1	12.50	12.50	2	7,513	0.03%
2019/01/25	11	12.65	16	12.68	12.65	-5	7,461	-0.07%
2019/01/24	2	12.40	0	0.00	12.50	2	7,251	0.03%
2019/01/23	0	0.00	6	12.48	12.40	-6	7,226	-0.08%
2019/01/18	0	0.00	14	12.46	12.30	-14	7,118	-0.20%
2019/01/17	10	12.60	5	12.50	12.45	5	7,081	0.07%
2019/01/16	22	12.39	6	12.27	12.50	16	7,001	0.23%
2019/01/15	13	12.99	5	12.90	12.55	8	6,863	0.12%
2019/01/14	0	0.00	5	12.62	12.70	-5	6,417	-0.08%
2019/01/11	10	12.70	4	12.60	12.60	6	6,353	0.09%
2019/01/10	18	13.11	28	13.03	12.95	-10	6,139	-0.16%
2019/01/09	8	13.05	31	13.02	13.10	-23	5,724	-0.40%
2019/01/08	2	11.90	3	11.95	12.00	-1	4,922	-0.02%
2019/01/07	3	12.08	0	0.00	11.95	3	4,858	0.06%
2019/01/04	6	12.03	28	12.00	12.00	-22	4,802	-0.46%
2019/01/03	10	11.88	5	12.14	11.90	5	4,804	0.10%
2019/01/02	26	12.19	33	12.28	12.05	-7	4,712	-0.15%
2018/12/28	133	12.06	156	12.05	12.05	-23	4,475	-0.51%	大買/大賣/
2018/12/27	75	12.01	35	12.14	12.20	40	3,741	1.07%
2018/12/26	0	0.00	15	10.98	11.10	-15	3,178	-0.47%
2018/12/25	0	0.00	1	11.05	10.90	-1	3,041	-0.03%
2018/12/24	10	11.20	6	11.15	11.20	4	3,024	0.13%
2018/12/21	11	10.85	1.1	10.99	10.85	9.9	3,065	0.32%
2018/12/20	6	11.17	8	11.05	11.00	-2	3,120	-0.06%
2018/12/19	0	0.00	23	11.51	11.35	-23	3,087	-0.74%
2018/12/18	4	11.35	0	0.00	11.35	4	3,044	0.13%
2018/12/17	1	11.65	10	11.70	11.50	-9	3,041	-0.30%
2018/12/13	9	11.78	0	0.00	11.70	9	3,009	0.30%
2018/12/12	23	11.99	6	12.03	11.95	17	2,954	0.58%
2018/12/11	6	11.75	0	0.00	11.80	6	2,826	0.21%
2018/12/10	122	12.31	120	11.79	11.80	2	2,730	0.07%	大買/大賣/
2018/12/07	1	11.60	11	11.63	11.80	-10	2,268	-0.44%
2018/12/06	6	11.11	13	10.87	10.75	-7	2,024	-0.35%
2018/12/05	2	11.40	0	0.00	11.30	2	2,003	0.10%
2018/12/04	15	11.49	8	11.54	11.50	7	2,041	0.34%
2018/12/03	1	11.35	3	11.35	11.30	-2	2,027	-0.10%
2018/11/29	9	11.05	0	0.00	11.00	9	2,028	0.44%
2018/11/28	10	11.03	2	11.20	11.05	8	2,019	0.40%
2018/11/23	4	10.65	0	0.00	10.60	4	2,007	0.20%
2018/11/22	2	10.70	2	11.15	10.80	0	2,011	0.00%
2018/11/21	7	10.61	10	10.85	10.80	-3	2,009	-0.15%
2018/11/16	9	10.47	0	0.00	10.55	9	2,013	0.45%
2018/11/15	0	0.00	3	10.45	10.40	-3	2,020	-0.15%
2018/11/13	2	10.00	2	10.10	10.20	0	2,038	0.00%
2018/11/12	10	10.28	0	0.00	10.25	10	2,064	0.48%
2018/11/08	6	10.40	2	10.50	10.45	4	2,119	0.19%
2018/11/07	0	0.00	15	10.37	10.45	-15	2,134	-0.70%
2018/11/06	0	0.00	5	10.20	10.10	-5	2,220	-0.23%
2018/11/01	0	0.00	15	10.22	10.20	-15	2,425	-0.62%
2018/10/31	2	10.05	4	10.10	10.05	-2	2,551	-0.08%
2018/10/30	0	0.00	5	9.89	9.90	-5	2,597	-0.19%
2018/10/26	3	9.69	0	0.00	9.68	3	2,677	0.11%
2018/10/25	2	9.70	0	0.00	9.72	2	2,684	0.07%
2018/10/24	2	10.00	0	0.00	10.00	2	2,704	0.07%
2018/10/22	0	0.00	2	10.25	10.15	-2	2,861	-0.07%
2018/10/18	5	10.00	3	10.10	10.00	2	3,234	0.06%
2018/10/17	1	10.10	0	0.00	10.05	1	3,249	0.03%
2018/10/12	0	0.00	2	10.00	10.00	-2	3,625	-0.06%
2018/10/11	5	9.60	5	9.83	9.51	0	3,709	0.00%
2018/10/09	3	10.60	0	0.00	10.55	3	3,635	0.08%
2018/10/05	5	10.96	4	10.85	10.85	1	3,693	0.03%
2018/10/04	3	11.30	0	0.00	11.35	3	3,676	0.08%
2018/10/03	1	11.50	0	0.00	11.45	1	3,705	0.03%
2018/10/02	0	0.00	1	11.60	11.55	-1	3,775	-0.03%
2018/10/01	1	11.70	2	11.80	11.65	-1	3,821	-0.03%
2018/09/28	0	0.00	20	11.58	11.65	-20	3,878	-0.52%
2018/09/27	20	11.80	2	11.60	11.65	18	3,936	0.46%
2018/09/20	10	11.15	0	0.00	11.15	10	4,146	0.24%
2018/09/14	1	11.25	0	0.00	11.25	1	5,189	0.02%
2018/09/10	12	11.29	0	0.00	11.10	12	5,833	0.21%
2018/09/07	18	11.57	10	11.35	11.45	8	5,922	0.14%
2018/09/03	2	11.85	0	0.00	11.80	2	6,623	0.03%
2018/08/28	0	0.00	3	12.17	12.05	-3	7,856	-0.04%
2018/08/27	1	11.80	11	11.96	12.05	-10	8,213	-0.12%
2018/08/22	0	0.00	10	11.65	11.60	-10	9,644	-0.10%
2018/08/21	0	0.00	1	11.50	11.70	-1	10,707	-0.01%
2018/08/17	0	0.00	10	11.60	11.60	-10	11,446	-0.09%
2018/08/16	10	11.20	0	0.00	11.55	10	11,452	0.09%
2018/08/15	2	11.60	0	0.00	11.50	2	11,468	0.02%
2018/08/13	18	11.96	0	0.00	11.70	18	11,519	0.16%
2018/08/10	11	12.47	4	12.51	12.40	7	11,489	0.06%
2018/08/08	27	12.92	1	12.65	12.65	26	11,517	0.23%
2018/08/07	23	13.21	6	13.24	12.90	17	11,535	0.15%
2018/08/06	0	0.00	1	13.75	13.65	-1	11,524	-0.01%
2018/08/03	0	0.00	4	13.70	13.70	-4	11,680	-0.03%
2018/08/02	2	13.60	10	13.80	13.55	-8	11,713	-0.07%
2018/08/01	10	13.85	0	0.00	13.80	10	11,702	0.09%
2018/07/31	22	13.97	3	13.85	13.85	19	11,793	0.16%
2018/07/27	0	0.00	1	14.05	13.95	-1	11,709	-0.01%
2018/07/26	14	14.34	38	14.15	14.15	-24	11,777	-0.20%
2018/07/25	16	13.52	2	13.55	13.75	14	11,423	0.12%
2018/07/23	13	13.46	0	0.00	13.45	13	11,384	0.11%
2018/07/20	9	14.12	18	14.08	13.80	-9	11,348	-0.08%
2018/07/19	1	13.55	3	13.95	14.10	-2	11,148	-0.02%
2018/07/18	1	13.65	2	13.65	13.55	-1	11,136	-0.01%
2018/07/17	20	13.35	0	0.00	13.20	20	11,029	0.18%
2018/07/16	0	0.00	2	13.45	13.45	-2	10,985	-0.02%
2018/07/13	2	13.50	6	13.55	13.45	-4	10,974	-0.04%
2018/07/12	3	13.10	5	13.21	13.20	-2	10,896	-0.02%
2018/07/11	3	13.25	3	13.25	13.15	0	10,897	0.00%
2018/07/10	3	13.60	3	13.60	13.55	0	10,881	0.00%
2018/07/09	0	0.00	2	13.50	13.40	-2	10,827	-0.02%
2018/07/06	2	12.90	6	13.20	13.40	-4	10,787	-0.04%
2018/07/05	16	13.23	10	13.20	13.05	6	10,751	0.06%
2018/07/04	13	13.85	2	13.60	13.55	11	10,676	0.10%
2018/07/03	2	13.55	0	0.00	13.50	2	10,551	0.02%
2018/07/02	2	13.70	1	13.80	13.65	1	10,540	0.01%
2018/06/29	0	0.00	23	14.00	13.90	-23	10,606	-0.22%
2018/06/28	2	13.70	6	13.85	13.65	-4	10,542	-0.04%
2018/06/27	28	13.75	4	13.78	13.85	24	10,492	0.23%
2018/06/26	233	14.07	235	13.74	13.70	-2	10,414	-0.02%	大買/大賣/
2018/06/25	29	13.41	9	13.96	13.30	20	9,758	0.20%
2018/06/22	4	14.20	0	0.00	14.25	4	9,550	0.04%
2018/06/21	2	14.85	7	14.84	14.70	-5	9,443	-0.05%
2018/06/20	15	14.70	0	0.00	14.90	15	9,372	0.16%
2018/06/19	10	15.14	30	15.15	14.95	-20	9,163	-0.22%
2018/06/15	8	14.88	0	0.00	14.95	8	9,080	0.09%
2018/06/14	4	14.90	5	14.77	14.65	-1	8,974	-0.01%
2018/06/13	18	14.57	20	14.30	14.35	-2	8,788	-0.02%
2018/06/12	3	14.97	3	14.87	14.80	0	8,634	0.00%
2018/06/11	13	15.35	54	15.23	15.20	-41	8,501	-0.48%
2018/06/08	10	14.88	5	15.00	14.95	5	8,273	0.06%
2018/06/07	10	15.03	7	15.16	15.05	3	8,130	0.04%
2018/06/06	26	15.24	15	15.45	15.40	11	7,829	0.14%
2018/06/05	22	14.78	26	14.86	14.70	-4	7,543	-0.05%
2018/06/04	5	15.27	42	15.23	15.35	-37	7,316	-0.51%
2018/06/01	73	14.74	113	14.71	14.60	-40	6,950	-0.58%	大賣/
2018/05/31	49	15.49	70	15.70	15.10	-21	6,711	-0.31%
2018/05/30	14	14.61	20	14.56	14.80	-6	5,943	-0.10%
2018/05/29	434	14.91	392	15.00	14.70	42	5,542	0.76%	大買/大賣/
2018/05/28	29	13.67	132	13.37	13.75	-103	4,475	-2.30%	大賣/鉅額交易
2018/05/24	0	0.00	1	12.40	12.40	-1	3,834	-0.03%
2018/05/23	0	0.00	1	12.45	12.35	-1	3,886	-0.03%
2018/05/22	2	12.48	3	12.65	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	1	12.45	12.50	-1	3,949	-0.03%
2018/05/18	20	12.45	0	0.00	12.25	20	3,959	0.51%
2018/05/17	5	12.40	30	12.40	12.40	-25	3,962	-0.63%
2018/05/16	0	0.00	3	12.32	12.25	-3	3,909	-0.08%
2018/05/15	0	0.00	31	12.25	12.20	-31	3,879	-0.80%
2018/05/14	0	0.00	10	12.15	12.25	-10	3,949	-0.25%
2018/05/11	0	0.00	6	12.13	11.95	-6	3,894	-0.15%
2018/05/10	0	0.00	2	11.80	11.80	-2	3,763	-0.05%
2018/05/09	0	0.00	10	11.60	11.65	-10	3,801	-0.26%
2018/05/08	0	0.00	2	11.50	11.65	-2	3,953	-0.05%
2018/05/03	0	0.00	18	11.22	11.15	-18	3,972	-0.45%
2018/04/30	20	11.00	0	0.00	11.00	20	3,926	0.51%
2018/04/27	10	11.05	0	0.00	10.95	10	4,028	0.25%
2018/04/26	20	11.05	0	0.00	10.90	20	4,139	0.48%
2018/04/25	0	0.00	3	11.20	11.15	-3	4,195	-0.07%
2018/04/24	0	0.00	3	11.30	11.25	-3	4,402	-0.07%
2018/04/20	10	11.00	0	0.00	11.00	10	4,433	0.23%
2018/04/19	20	11.00	0	0.00	11.00	20	4,676	0.43%
2018/04/17	5	11.00	0	0.00	10.95	5	4,980	0.10%
2018/04/12	1	11.40	0	0.00	11.30	1	6,408	0.02%
2018/04/11	5	11.35	3	11.55	11.35	2	7,074	0.03%
2018/04/10	4	11.33	0	0.00	11.25	4	7,394	0.05%
2018/04/02	1	11.50	0	0.00	11.50	1	7,518	0.01%
2018/03/31	0	0.00	3	11.55	11.40	-3	7,419	-0.04%
2018/03/28	0	0.00	2	11.33	11.25	-2	7,342	-0.03%
2018/03/23	15	11.21	0	0.00	11.15	15	7,383	0.20%
2018/03/21	2	11.75	16	11.55	11.60	-14	7,332	-0.19%
2018/03/20	0	0.00	3	11.45	11.40	-3	7,201	-0.04%
2018/03/19	5	11.70	0	0.00	11.70	5	7,168	0.07%
2018/03/15	0	11.90	10	11.95	11.90	-10	7,164	-0.14%
2018/03/14	0	0.00	5	12.00	12.00	-5	7,265	-0.07%
2018/03/12	4	12.00	0	0.00	11.90	4	7,235	0.06%
2018/03/09	1	11.85	16	11.97	11.80	-15	7,196	-0.21%
2018/03/08	5	11.75	0	0.00	11.65	5	7,025	0.07%
2018/03/07	11	11.35	0	0.00	11.30	11	6,963	0.16%
2018/03/06	10	11.45	4	11.45	11.45	6	6,981	0.09%
2018/03/05	7	11.53	10	11.40	11.25	-3	7,105	-0.04%
2018/03/02	5	11.33	0	0.00	11.40	5	7,130	0.07%
2018/03/01	11	11.37	0	0.00	11.40	11	7,155	0.15%
2018/02/27	15	11.62	10	11.66	11.40	5	7,166	0.07%
2018/02/26	3	11.37	0	0.00	11.25	3	7,109	0.04%
2018/02/23	0	0.00	10	11.40	11.40	-10	7,145	-0.14%
2018/02/12	1	10.70	0	0.00	10.60	1	7,023	0.01%
2018/02/09	6	10.30	1	10.60	10.75	5	6,977	0.07%
2018/02/08	11	10.80	0	0.00	10.85	11	6,910	0.16%
2018/02/07	0	0.00	1	11.35	11.05	-1	6,926	-0.01%
2018/02/06	6	10.91	0	0.00	10.85	6	6,946	0.09%
2018/02/05	33	11.85	10	11.95	11.85	23	6,866	0.33%
2018/02/01	2	12.95	1	13.25	12.85	1	6,761	0.01%
2018/01/31	1	13.00	8	12.97	13.05	-7	6,776	-0.10%
2018/01/30	53	12.65	0	0.00	12.65	53	6,614	0.80%
2018/01/26	1	12.60	0	0.00	12.75	1	6,514	0.02%
2018/01/25	0	0.00	2	12.60	12.60	-2	6,466	-0.03%
2018/01/24	0	0.00	3	12.70	12.55	-3	6,401	-0.05%
2018/01/23	10	12.60	10.1	12.90	12.55	-0.1	6,370	0.00%
2018/01/22	10	12.40	0	0.00	12.60	10	6,293	0.16%
2018/01/19	16	12.56	6	12.50	12.40	10	6,280	0.16%
2018/01/18	61	12.85	0	0.00	12.50	61	6,271	0.97%
2018/01/15	5	12.40	42	12.30	12.20	-37	5,924	-0.62%
2018/01/12	10	12.90	7	13.16	12.80	3	5,731	0.05%
2018/01/11	6	12.94	17	13.02	12.95	-11	5,662	-0.19%
2018/01/10	1	13.05	36	13.11	13.05	-35	5,506	-0.64%
2018/01/09	2	12.78	10	12.85	12.80	-8	5,365	-0.15%
2018/01/08	42	13.27	37	13.14	13.15	5	5,139	0.10%
2018/01/05	11	12.20	30	12.53	12.80	-19	4,280	-0.44%
2018/01/04	17	11.59	19	11.57	11.65	-2	3,617	-0.06%
2018/01/03	0	0.00	6	11.03	10.95	-6	3,259	-0.18%