彩晶 (6116)-華南永昌-朴子券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
8.88
漲跌
▼0.03
漲幅
-0.34%
成交量
1,852張
產業
上市光電類股
1768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

彩晶 (6116)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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	6	8.90	0	0.00	8.88	6	5,267	0.11%
2024/11/19	0	0.00	1	9.04	9.00	-1	5,365	-0.02%
2024/11/15	0	0.00	4	9.08	9.08	-4	5,415	-0.07%
2024/11/14	1	8.85	0	0.00	8.81	1	5,520	0.02%
2024/11/13	0	8.95	0	0.00	8.94	0	5,493	0.00%
2024/11/12	16.4	9.00	0	0.00	8.96	16.4	5,544	0.30%
2024/11/08	1	9.17	0	0.00	9.19	1	5,562	0.02%
2024/11/06	0	0.00	10	9.22	9.17	-10	5,519	-0.18%
2024/11/05	4	9.23	5	9.29	9.18	-1	5,668	-0.02%
2024/11/04	0	0.00	2.2	9.27	9.27	-2.2	5,830	-0.04%
2024/10/30	0	0.00	3	9.07	9.06	-3	6,251	-0.05%
2024/10/29	0	9.11	0	0.00	9.10	0	6,372	0.00%
2024/10/25	2	9.24	0	0.00	9.23	2	6,554	0.03%
2024/10/24	2	9.29	0	0.00	9.25	2	6,695	0.03%
2024/10/23	0	0.00	1	9.44	9.33	-1	6,850	-0.01%
2024/10/22	4	9.27	0	0.00	9.33	4	6,948	0.06%
2024/10/18	1	9.29	0	0.00	9.29	1	7,466	0.01%
2024/10/17	0	9.30	0	0.00	9.30	0	7,651	0.00%
2024/10/16	2.4	9.23	0	0.00	9.17	2.4	8,089	0.03%
2024/10/14	4	9.19	2	9.27	9.28	2	8,363	0.02%
2024/10/11	0	0.00	5	9.19	9.14	-5	8,743	-0.06%
2024/10/09	0.1	9.14	0	0.00	9.02	0.1	8,844	0.00%
2024/10/07	0	9.30	0	0.00	9.30	0	9,077	0.00%
2024/10/04	1.1	9.30	0	0.00	9.28	1.1	9,150	0.01%
2024/10/01	2	9.29	0	0.00	9.29	2	9,305	0.02%
2024/09/30	2	9.48	2	9.39	9.40	0	9,413	0.00%
2024/09/27	9	9.43	4	9.43	9.39	5	9,465	0.05%
2024/09/26	0	0.00	14	9.32	9.34	-14	9,331	-0.15%
2024/09/25	0	0.00	5	9.15	9.16	-5	9,233	-0.05%
2024/09/24	0	9.15	5	9.13	9.13	-5	9,266	-0.05%
2024/09/23	0	9.16	2	9.22	9.16	-2	9,378	-0.02%
2024/09/20	4.1	9.28	12	9.25	9.35	-7.9	9,435	-0.08%
2024/09/19	7	9.26	5	9.26	9.27	2	9,429	0.02%
2024/09/18	6	9.26	0.1	9.37	9.27	5.9	9,645	0.06%
2024/09/16	0.1	9.23	11	9.29	9.26	-10.9	10,506	-0.10%
2024/09/12	2	8.74	0	0.00	8.76	2	10,459	0.02%
2024/09/11	4.1	8.71	0	0.00	8.68	4.1	10,589	0.04%
2024/09/10	0.2	8.68	4	8.70	8.69	-3.8	10,719	-0.04%
2024/09/09	1.2	8.44	1.1	8.66	8.68	0.1	10,813	0.00%
2024/09/06	1	8.58	0	0.00	8.62	1	10,831	0.01%
2024/09/05	2.1	8.68	0	0.00	8.58	2.1	10,958	0.02%
2024/09/04	2	8.62	0	0.00	8.54	2	11,020	0.02%
2024/09/03	2.1	9.01	0	0.00	8.94	2.1	11,011	0.02%
2024/08/30	2	9.17	0	0.00	9.16	2	11,227	0.02%
2024/08/29	1	9.16	1	9.23	9.20	0	11,337	0.00%
2024/08/28	0	0.00	10	9.25	9.23	-10	11,358	-0.09%
2024/08/27	2	9.32	0	0.00	9.28	2	11,422	0.02%
2024/08/26	0	0.00	3	9.37	9.28	-3	11,570	-0.03%
2024/08/23	0	8.99	2.1	9.09	9.10	-2.1	11,463	-0.02%
2024/08/22	2.2	9.00	5	9.05	9.07	-2.8	11,498	-0.02%
2024/08/21	1.5	8.91	4	8.91	8.90	-2.5	11,502	-0.02%
2024/08/19	0	0.00	2.5	8.95	8.92	-2.5	11,600	-0.02%
2024/08/16	4	8.89	4	8.88	8.87	0	12,080	0.00%
2024/08/15	1	8.67	6	8.74	8.67	-5	11,992	-0.04%
2024/08/14	0	0.00	2	8.76	8.73	-2	12,046	-0.02%
2024/08/13	0	0.00	1	8.65	8.64	-1	12,019	-0.01%
2024/08/12	5.2	8.71	0	0.00	8.62	5.2	12,070	0.04%
2024/08/09	5	8.50	2	8.47	8.53	3	12,094	0.02%
2024/08/08	3.2	8.43	0	0.00	8.39	3.2	12,035	0.03%
2024/08/06	0	8.30	2	8.12	8.16	-2	11,983	-0.02%
2024/08/05	6.1	8.39	16	8.39	8.18	-9.9	11,831	-0.08%
2024/08/02	3.4	9.14	6	9.12	9.08	-2.6	11,495	-0.02%
2024/08/01	2	9.22	0	0.00	9.28	2	11,451	0.02%
2024/07/30	1	9.06	0	0.00	9.24	1	11,342	0.01%
2024/07/29	5.2	9.23	0	0.00	9.10	5.2	11,287	0.05%
2024/07/26	5.1	9.22	20	9.21	9.22	-14.9	11,192	-0.13%
2024/07/23	8.1	9.36	1	9.36	9.35	7.1	11,127	0.06%
2024/07/22	11.3	9.50	2	9.54	9.43	9.3	11,061	0.08%
2024/07/19	1	9.68	0	0.00	9.64	1	10,885	0.01%
2024/07/18	1	9.77	0.1	9.77	9.83	0.9	10,649	0.01%
2024/07/17	2.1	10.00	20.1	10.05	9.85	-18	10,546	-0.17%
2024/07/16	1	9.83	1	9.78	9.78	0	10,196	0.00%
2024/07/15	0.1	9.81	0.1	9.82	9.78	0	10,268	0.00%
2024/07/12	0.1	10.00	10	9.99	9.94	-9.9	10,001	-0.10%
2024/07/11	70	9.77	0.1	9.82	9.81	69.9	9,634	0.73%
2024/07/10	15.1	9.83	30	9.83	9.82	-14.9	9,665	-0.15%
2024/07/09	0	0.00	5	9.90	9.88	-5	9,566	-0.05%
2024/07/08	5	10.05	104.1	10.00	10.05	-99.1	9,441	-1.05%	大賣/
2024/07/05	1.1	10.10	12.1	10.08	10.10	-11	9,458	-0.12%
2024/07/04	4	10.02	2	10.00	10.00	2	9,359	0.02%
2024/07/03	0	0.00	7.2	9.98	9.98	-7.2	9,368	-0.08%
2024/07/02	14.1	9.73	0	0.00	9.73	14.1	9,236	0.15%
2024/07/01	0	9.84	8	9.82	9.78	-8	9,209	-0.09%
2024/06/28	0.1	9.87	2	9.86	9.82	-1.9	9,207	-0.02%
2024/06/27	15	9.78	0	0.00	9.77	15	9,187	0.16%
2024/06/26	4	9.91	1	9.88	9.87	3	9,113	0.03%
2024/06/25	4.1	9.88	0	0.00	9.95	4.1	9,059	0.05%
2024/06/24	7	10.16	0	0.00	10.10	7	8,905	0.08%
2024/06/21	23	10.23	10.2	10.25	10.25	12.8	8,695	0.15%
2024/06/20	0	0.00	1	9.75	9.79	-1	7,727	-0.01%
2024/06/19	0	0.00	26	9.75	9.70	-26	7,768	-0.33%
2024/06/18	0.1	9.83	0	0.00	9.81	0.1	7,676	0.00%
2024/06/17	10	9.97	0.2	9.96	9.91	9.8	7,632	0.13%
2024/06/14	5.1	9.67	5	9.72	9.71	0.1	7,549	0.00%
2024/06/13	0	9.75	0	0.00	9.72	0	7,565	0.00%
2024/06/12	3	9.77	0	0.00	9.74	3	7,587	0.04%
2024/06/11	3.1	9.86	0	0.00	9.85	3.1	7,513	0.04%
2024/06/07	0	0.00	7.5	10.01	9.99	-7.5	7,483	-0.10%
2024/06/06	11.1	9.91	0.1	9.92	9.90	11	7,488	0.15%
2024/06/05	0.2	9.97	0	0.00	9.93	0.2	7,502	0.00%
2024/06/04	3	9.99	0	0.00	9.98	3	7,518	0.04%
2024/06/03	4	10.10	0	0.00	10.10	4	7,556	0.05%
2024/05/31	0	0.00	20	10.13	10.15	-20	7,607	-0.26%
2024/05/30	0.1	10.15	7.4	10.24	10.10	-7.3	7,648	-0.10%
2024/05/28	0.3	10.30	10.5	10.30	10.30	-10.2	7,596	-0.13%
2024/05/27	6	10.22	2	10.28	10.25	4	7,719	0.05%
2024/05/24	0.6	10.19	1	10.20	10.20	-0.4	7,755	-0.01%
2024/05/23	10	10.25	0.1	10.15	10.15	9.9	7,767	0.13%
2024/05/22	20.1	10.35	2	10.50	10.30	18.1	7,745	0.23%
2024/05/21	0	10.15	0.1	10.15	10.10	-0.1	7,270	0.00%
2024/05/20	1.5	10.25	0.1	10.20	10.20	1.4	7,288	0.02%
2024/05/17	0	10.20	0	0.00	10.15	0	7,269	0.00%
2024/05/16	0	0.00	1	10.20	10.20	-1	7,478	-0.01%
2024/05/13	10.2	10.05	0	0.00	10.05	10.2	7,512	0.14%
2024/05/09	3	10.10	0	0.00	10.00	3	7,606	0.04%
2024/05/06	0	10.15	0	0.00	10.15	0	7,805	0.00%
2024/04/29	0	0.00	0.1	10.40	10.45	-0.1	9,409	0.00%
2024/04/26	0	0.00	40	10.25	10.25	-40	9,423	-0.42%
2024/04/23	25	10.20	1	10.20	10.20	24	9,846	0.24%
2024/04/22	2	10.00	0	0.00	9.84	2	9,944	0.02%
2024/04/17	0	0.00	3	10.10	10.15	-3	9,971	-0.03%
2024/04/16	2	10.10	10	10.07	10.05	-8	10,013	-0.08%
2024/04/15	0	0.00	2	10.50	10.35	-2	10,087	-0.02%
2024/04/12	0	0.00	4	10.45	10.45	-4	10,664	-0.04%
2024/04/11	0	0.00	12	10.52	10.45	-12	10,867	-0.11%
2024/04/10	3	10.82	1	10.75	10.70	2	10,829	0.02%
2024/04/09	2	10.75	4	10.79	10.80	-2	10,823	-0.02%
2024/04/03	0	10.55	0	0.00	10.45	0	10,823	0.00%
2024/04/01	3	10.70	1	10.65	10.70	2	10,956	0.02%
2024/03/29	3	10.65	0	0.00	10.60	3	11,246	0.03%
2024/03/28	0	0.00	1.9	10.75	10.70	-1.9	11,280	-0.02%
2024/03/25	1	10.90	1	10.85	10.90	0	11,464	0.00%
2024/03/22	2	10.90	4	10.81	10.85	-2	11,506	-0.02%
2024/03/21	3	10.60	12	10.60	10.65	-9	11,401	-0.08%
2024/03/20	1	10.40	5	10.37	10.35	-4	11,378	-0.04%
2024/03/19	1	10.50	2	10.50	10.45	-1	11,309	-0.01%
2024/03/18	10	10.37	0	10.40	10.40	10	11,260	0.09%
2024/03/15	2	10.70	55	10.80	10.70	-53	11,180	-0.47%
2024/03/13	1	10.80	1	10.80	10.80	0	11,051	0.00%
2024/03/12	0	0.00	2.4	11.04	11.10	-2.4	11,019	-0.02%
2024/03/11	1	10.70	1	10.90	10.90	0	10,992	0.00%
2024/03/08	5	10.76	38	10.80	10.70	-33	10,945	-0.30%
2024/03/07	25	10.98	7.1	10.94	10.90	18	10,910	0.16%
2024/03/06	1	11.10	1	11.05	11.05	0	10,797	0.00%
2024/03/05	2	11.10	1	11.10	11.10	1	10,729	0.01%
2024/03/04	1	11.25	1	11.25	11.20	0	10,594	0.00%
2024/03/01	2	11.23	0	0.00	11.20	2	10,551	0.02%
2024/02/29	4	11.30	0	0.00	11.35	4	10,471	0.04%
2024/02/23	1	11.65	0	0.00	11.65	1	10,215	0.01%
2024/02/22	2	11.75	6	11.75	11.70	-4	10,192	-0.04%
2024/02/21	14	11.76	5	11.80	11.70	9	10,271	0.09%
2024/02/20	0	0.00	2	11.85	11.90	-2	10,226	-0.02%
2024/02/19	2	12.08	3	12.07	12.05	-1	10,216	-0.01%
2024/02/16	0	0.00	10.5	11.68	11.85	-10.5	10,159	-0.10%
2024/02/15	7	11.49	0	0.00	11.45	7	10,110	0.07%
2024/02/05	3	11.43	2	11.50	11.50	1	10,093	0.01%
2024/02/02	17	11.51	10	11.55	11.55	7	10,043	0.07%
2024/02/01	39	11.50	19	11.57	11.55	20	10,070	0.20%
2024/01/31	3	11.85	0	0.00	11.80	3	9,864	0.03%
2024/01/30	4	11.88	3	11.97	11.85	1	9,798	0.01%
2024/01/29	3	12.10	0	0.00	12.00	3	9,706	0.03%
2024/01/26	1	12.20	0	0.00	12.20	1	9,611	0.01%
2024/01/25	9	12.24	11	12.24	12.20	-2	9,523	-0.02%
2024/01/24	7	12.43	12.3	12.47	12.30	-5.3	9,364	-0.06%
2024/01/23	9	12.21	39.2	12.28	12.25	-30.2	8,946	-0.34%
2024/01/22	12	11.56	1	11.60	11.60	11	7,923	0.14%
2024/01/19	3	11.55	4	11.50	11.55	-1	7,796	-0.01%
2024/01/18	5	11.50	4.5	11.54	11.45	0.5	7,637	0.01%
2024/01/17	4	11.28	0.1	11.30	11.20	3.9	7,402	0.05%
2024/01/15	0.1	11.53	0	0.00	11.45	0.1	6,993	0.00%
2024/01/11	2	11.75	1	11.80	11.65	1	6,945	0.01%
2024/01/10	0.1	11.80	0.5	11.80	11.75	-0.4	6,830	-0.01%
2024/01/09	3.1	12.05	3	12.13	11.95	0.1	6,738	0.00%
2024/01/08	2.5	12.08	1	12.15	12.30	1.5	6,523	0.02%
2024/01/05	0	0.00	4	11.83	11.85	-4	5,901	-0.07%
2024/01/04	2	11.53	0	0.00	11.45	2	5,700	0.04%
2024/01/03	3	11.57	0	0.00	11.50	3	5,694	0.05%
2024/01/02	5	11.80	62	11.82	11.80	-57	5,632	-1.01%
2023/12/29	5	11.80	4	11.80	11.85	1	5,547	0.02%
2023/12/28	1	11.75	20	11.80	11.80	-19	5,544	-0.34%
2023/12/27	1	11.80	3.1	11.78	11.80	-2.1	5,596	-0.04%
2023/12/26	10	11.70	5	11.72	11.70	5	5,475	0.09%
2023/12/25	3	11.38	0	0.00	11.40	3	5,176	0.06%
2023/12/21	0.1	11.15	0	0.00	11.20	0.1	4,955	0.00%
2023/12/14	5	11.15	0	0.00	11.15	5	4,846	0.10%
2023/12/12	2	11.10	0	0.00	11.10	2	4,833	0.04%
2023/12/11	6	11.30	0	0.00	11.30	6	4,769	0.13%
2023/12/07	2	11.30	0	0.00	11.30	2	4,869	0.04%
2023/12/06	16	11.40	0	0.00	11.40	16	4,921	0.33%
2023/12/05	0	0.00	1	11.55	11.55	-1	4,935	-0.02%
2023/12/04	0	0.00	101	11.75	11.65	-101	4,964	-2.03%	大賣/鉅額交易
2023/12/01	0	0.00	1	11.40	11.35	-1	4,924	-0.02%
2023/11/30	0	0.00	10	11.50	11.50	-10	5,012	-0.20%
2023/11/27	0	0.00	10	11.55	11.30	-10	5,073	-0.20%
2023/11/22	0	0.00	1	11.60	11.55	-1	5,151	-0.02%
2023/11/20	0	0.00	3	11.65	11.65	-3	5,219	-0.06%
2023/11/17	0	11.40	10	11.40	11.40	-10	5,172	-0.19%
2023/11/15	0	0.00	0.1	11.10	11.35	-0.1	5,442	0.00%
2023/11/14	1.1	10.91	10	10.85	10.85	-8.9	5,382	-0.17%
2023/11/13	0	0.00	10	10.95	10.95	-10	5,423	-0.18%
2023/11/10	2	11.00	0	0.00	11.00	2	5,525	0.04%
2023/11/09	10	11.07	0	0.00	11.05	10	5,644	0.18%
2023/11/02	0	0.00	6	11.25	11.25	-6	6,505	-0.09%
2023/10/31	1	11.20	1	11.30	11.05	0	6,884	0.00%
2023/10/27	0	0.00	1	11.20	11.20	-1	7,588	-0.01%
2023/10/26	0	0.00	2	11.25	11.20	-2	8,118	-0.02%
2023/10/25	0	0.00	10	11.50	11.45	-10	8,468	-0.12%
2023/10/19	10	11.20	1	11.10	11.25	9	10,138	0.09%
2023/10/18	11	11.35	2	11.40	11.30	9	10,533	0.09%
2023/10/17	0	0.00	1.1	11.55	11.45	-1.1	10,713	-0.01%
2023/10/13	0	0.00	1	11.70	11.70	-1	11,347	-0.01%
2023/10/11	0	0.00	44	11.36	11.45	-44	12,303	-0.36%
2023/10/05	1	11.60	12	11.56	11.60	-11	13,124	-0.08%
2023/10/04	0.1	11.35	24	11.30	11.35	-24	13,284	-0.18%
2023/10/03	0	0.00	2	11.65	11.60	-2	13,311	-0.02%
2023/10/02	2	11.60	0	0.00	11.60	2	13,415	0.01%
2023/09/28	21	11.60	0	0.00	11.60	21	13,827	0.15%
2023/09/27	9	11.60	0	0.00	11.60	9	13,910	0.06%
2023/09/26	10	11.75	0	0.00	11.70	10	14,029	0.07%
2023/09/22	0	0.00	1	11.90	11.90	-1	14,229	-0.01%
2023/09/21	1	11.80	5	11.84	11.80	-4	14,707	-0.03%
2023/09/20	0.3	12.00	0	0.00	11.95	0.3	14,855	0.00%
2023/09/18	0	0.00	6	12.00	12.05	-6	15,749	-0.04%
2023/09/15	0	0.00	2	12.05	12.10	-2	16,469	-0.01%
2023/09/14	0	0.00	10	12.05	12.10	-10	16,916	-0.06%
2023/09/12	1	11.80	1	11.90	11.90	0	18,972	0.00%
2023/09/11	9	12.03	3	12.02	11.95	6	18,975	0.03%
2023/09/08	6	12.00	2	12.00	12.00	4	19,012	0.02%
2023/09/07	10	12.00	3	12.10	12.00	7	19,246	0.04%
2023/09/06	1	12.20	0	0.00	12.20	1	19,345	0.01%
2023/09/05	0	0.00	3	12.40	12.45	-3	19,376	-0.02%
2023/09/04	0	12.20	0	0.00	12.25	0	19,637	0.00%
2023/09/01	0	0.00	0.1	12.25	12.30	-0.1	19,855	0.00%
2023/08/29	1	12.10	1	12.20	12.20	0	22,038	0.00%
2023/08/28	0	0.00	10	12.22	12.10	-10	22,028	-0.05%
2023/08/25	0	0.00	9	12.20	12.20	-9	21,927	-0.04%
2023/08/23	2	12.20	0	0.00	12.15	2	21,968	0.01%
2023/08/22	7	12.20	0	0.00	12.15	7	21,975	0.03%
2023/08/18	1	12.20	6	12.18	12.10	-5	21,676	-0.02%
2023/08/16	17	12.11	21	12.15	12.10	-4	21,534	-0.02%
2023/08/15	22	12.67	5	12.45	12.45	17	21,389	0.08%
2023/08/14	1	12.50	14	12.53	12.40	-13	21,301	-0.06%
2023/08/11	3	13.05	0	0.00	12.80	3	21,179	0.01%
2023/08/10	15	13.24	43	13.24	13.10	-28	20,977	-0.13%
2023/08/09	10	13.60	2.5	13.62	13.60	7.5	20,687	0.04%
2023/08/08	2	13.75	0	0.00	13.75	2	20,557	0.01%
2023/08/07	1	13.75	1	13.75	13.75	0	20,470	0.00%
2023/08/04	0.1	13.95	0	0.00	13.95	0.1	20,336	0.00%
2023/08/02	1.2	13.91	10	13.70	13.75	-8.8	20,127	-0.04%
2023/08/01	20	14.15	23	14.11	14.10	-3	19,781	-0.02%
2023/07/31	3	14.03	8	13.98	13.90	-5	19,421	-0.03%
2023/07/28	16.4	13.79	3	13.90	13.90	13.4	18,955	0.07%
2023/07/27	47	14.03	12	14.10	13.90	35	18,626	0.19%
2023/07/26	4	13.60	0	0.00	13.50	4	17,608	0.02%
2023/07/25	13	13.40	0	0.00	13.40	13	17,412	0.07%
2023/07/24	1	13.35	0	0.00	13.35	1	17,258	0.01%
2023/07/21	4.2	13.45	34	13.40	13.60	-29.8	17,146	-0.17%
2023/07/20	11	13.55	0	0.00	13.65	11	16,793	0.07%
2023/07/19	12	13.63	0	0.00	13.55	12	16,669	0.07%
2023/07/18	51	14.15	51	13.95	13.95	0	16,591	0.00%
2023/07/17	4	14.03	35.2	14.16	14.20	-31.2	16,395	-0.19%
2023/07/14	1.2	13.66	1	13.80	13.65	0.2	15,825	0.00%
2023/07/13	32	13.85	42	13.79	13.75	-10	15,788	-0.06%
2023/07/12	0.2	13.40	1	13.45	13.25	-0.8	15,243	-0.01%
2023/07/07	4.2	13.08	6.7	13.10	13.05	-2.5	15,357	-0.02%
2023/07/06	3	13.63	2	13.70	13.40	1	15,238	0.01%
2023/07/05	1	13.45	2	13.43	13.35	-1	14,800	-0.01%
2023/07/04	2	13.48	4	13.50	13.50	-2	14,765	-0.01%
2023/07/03	1	13.30	0	0.00	13.30	1	14,739	0.01%
2023/06/30	3	13.17	1	13.15	13.15	2	14,749	0.01%
2023/06/29	2	13.50	2	13.23	13.25	0	14,645	0.00%
2023/06/28	13.2	13.04	0	0.00	12.90	13.2	14,363	0.09%
2023/06/27	4	13.14	0	0.00	12.90	4	14,242	0.03%
2023/06/26	14	13.77	2	14.05	13.60	12	13,768	0.09%
2023/06/21	4	14.00	21	14.05	14.05	-17	13,412	-0.13%
2023/06/20	12	13.61	1	13.55	13.60	11	12,759	0.09%
2023/06/19	12.2	14.02	33	14.17	13.95	-20.8	12,358	-0.17%
2023/06/16	5	13.54	18	13.49	13.45	-13	10,970	-0.12%
2023/06/15	13	13.12	1	13.10	13.20	12	10,558	0.11%
2023/06/14	27	13.29	1	13.25	13.30	26	10,630	0.24%
2023/06/13	3	13.36	1	13.30	13.45	2	10,751	0.02%
2023/06/12	2	13.15	5	13.17	13.15	-3	10,632	-0.03%
2023/06/09	1	13.05	6	13.03	13.10	-5	10,551	-0.05%
2023/06/08	1.2	13.22	7	13.08	13.00	-5.8	10,657	-0.05%
2023/06/07	26.3	13.40	11	13.45	13.40	15.3	10,697	0.14%
2023/06/06	20	13.47	24.2	13.42	13.25	-4.2	10,694	-0.04%
2023/06/05	3	13.43	39.2	13.03	13.55	-36.2	9,989	-0.36%
2023/06/02	1	12.25	0	0.00	12.35	1	9,109	0.01%
2023/05/31	1	12.30	5	12.35	12.35	-4	11,352	-0.04%
2023/05/29	1.5	12.23	0	0.00	12.25	1.5	11,490	0.01%
2023/05/26	0	0.00	0.1	12.20	12.20	-0.1	11,555	0.00%
2023/05/25	6	12.21	0	0.00	12.20	6	11,682	0.05%
2023/05/23	2	12.33	0	0.00	12.25	2	12,443	0.02%
2023/05/22	5	12.35	2	12.38	12.35	3	13,045	0.02%
2023/05/19	12	12.21	0	0.00	12.15	12	13,530	0.09%
2023/05/18	1	12.25	0	0.00	12.25	1	14,128	0.01%
2023/05/17	11	12.24	0	0.00	12.20	11	14,227	0.08%
2023/05/16	1	12.05	0	0.00	12.10	1	14,229	0.01%
2023/05/12	10.1	11.83	0	0.00	11.85	10.1	14,600	0.07%
2023/05/11	11	11.92	1	11.95	11.90	10	14,619	0.07%
2023/05/10	1	12.10	0	0.00	12.15	1	14,803	0.01%
2023/05/09	3	12.15	0	0.00	12.10	3	15,012	0.02%
2023/05/08	1	12.15	0	0.00	12.00	1	14,987	0.01%
2023/05/05	0	0.00	2	12.20	12.15	-2	15,185	-0.01%
2023/05/04	1	12.20	0	0.00	12.10	1	15,612	0.01%
2023/05/03	10	12.20	1	12.35	12.20	9	15,900	0.06%
2023/05/02	0	0.00	1	12.40	12.45	-1	16,463	-0.01%
2023/04/28	16	12.25	0	0.00	12.20	16	16,852	0.09%
2023/04/27	12	12.49	0	0.00	12.40	12	16,738	0.07%
2023/04/26	7	12.54	14	12.46	12.60	-7	16,677	-0.04%
2023/04/25	19	12.77	5.5	12.70	12.55	13.5	16,604	0.08%
2023/04/24	20	12.93	0	0.00	12.90	20	16,511	0.12%
2023/04/21	0	0.00	6.3	13.18	13.10	-6.3	16,496	-0.04%
2023/04/20	0	0.00	16	13.00	13.00	-16	16,273	-0.10%
2023/04/19	9	12.94	2	12.90	12.90	7	16,238	0.04%
2023/04/17	3	13.17	7	13.30	13.15	-4	15,961	-0.03%
2023/04/14	0	0.00	19	13.20	13.20	-19	15,818	-0.12%
2023/04/13	4	13.00	0	0.00	12.95	4	15,593	0.03%
2023/04/12	11	12.85	0	0.00	13.00	11	15,450	0.07%
2023/04/11	0	0.00	2	12.90	12.85	-2	15,468	-0.01%
2023/04/07	5	12.84	0	0.00	12.75	5	15,372	0.03%
2023/04/06	1	12.70	0	0.00	12.70	1	15,328	0.01%
2023/03/29	1	12.55	1	12.75	12.70	0	15,152	0.00%
2023/03/28	7	12.84	1	12.70	12.65	6	15,006	0.04%
2023/03/24	1	12.95	1	13.00	13.00	0	15,123	0.00%
2023/03/23	1.7	12.90	0	0.00	12.90	1.7	15,110	0.01%
2023/03/22	3	13.03	0	0.00	12.95	3	15,103	0.02%
2023/03/21	19	13.05	3	13.12	13.00	16	15,093	0.11%
2023/03/17	11	12.95	0	0.00	13.00	11	14,965	0.07%
2023/03/16	11	13.00	0	0.00	12.80	11	14,812	0.07%
2023/03/15	12	13.03	0	0.00	13.00	12	14,649	0.08%
2023/03/14	8	13.15	0.5	13.20	13.10	7.5	14,528	0.05%
2023/03/13	10	13.20	4.4	13.21	13.40	5.6	14,465	0.04%
2023/03/10	17	13.10	0	0.00	13.15	17	14,305	0.12%
2023/03/09	10	13.60	5	13.50	13.50	5	13,996	0.04%
2023/03/08	17	13.71	5	13.80	13.85	12	13,832	0.09%
2023/03/07	43	13.85	5	13.75	13.75	38	13,592	0.28%
2023/03/06	4	13.99	14	14.05	14.00	-10	13,323	-0.07%
2023/03/03	2	12.63	22	13.53	13.50	-20	12,114	-0.17%
2023/03/02	4	12.60	20	12.55	12.55	-16	11,006	-0.15%
2023/03/01	1	12.65	0	0.00	12.65	1	10,956	0.01%
2023/02/24	12	12.86	0.2	12.85	12.80	11.8	10,895	0.11%
2023/02/23	0	0.00	0	13.10	12.85	0	10,795	0.00%
2023/02/22	18	13.09	31	13.39	13.10	-13	10,679	-0.12%
2023/02/21	1	13.40	13	13.39	13.35	-12	10,328	-0.12%
2023/02/20	29	13.38	23	13.25	13.40	6	10,178	0.06%
2023/02/17	6	13.09	43	13.07	13.05	-37	9,657	-0.38%
2023/02/16	3.2	12.84	76	12.71	12.95	-72.8	9,286	-0.78%
2023/02/15	3	12.13	0	0.00	12.15	3	9,137	0.03%
2023/02/14	2	12.00	0	0.00	12.10	2	9,126	0.02%
2023/02/13	1	11.85	2	12.00	11.85	-1	9,179	-0.01%
2023/02/08	2	12.50	2	12.48	12.60	0	8,880	0.00%
2023/02/07	7	12.36	12	12.21	12.35	-5	8,632	-0.06%
2023/02/06	0	0.00	1.2	12.60	12.50	-1.2	8,425	-0.01%
2023/02/03	2	12.65	11	12.75	12.80	-9	8,448	-0.11%
2023/02/02	4	12.80	20	12.85	12.85	-16	8,305	-0.19%
2023/02/01	0	12.50	10	12.50	12.50	-10	7,957	-0.13%
2023/01/31	3	12.37	11.5	12.48	12.10	-8.4	7,857	-0.11%
2023/01/30	2	11.98	15	11.91	11.90	-13	7,321	-0.18%
2023/01/16	0	0.00	20	11.40	11.30	-20	7,065	-0.28%
2023/01/11	10	11.65	0	0.00	11.60	10	7,575	0.13%
2023/01/10	6	11.51	0	0.00	11.50	6	7,697	0.08%
2023/01/09	3	11.53	0	0.00	11.55	3	8,124	0.04%
2023/01/06	10	11.45	1	11.45	11.50	9	8,207	0.11%
2023/01/03	0	0.00	1	11.25	11.20	-1	8,689	-0.01%
2022/12/30	0	11.15	0	0.00	11.15	0	8,881	0.00%
2022/12/27	1	11.20	0	0.00	11.15	1	9,738	0.01%
2022/12/26	0.1	11.20	0	0.00	11.10	0.1	9,832	0.00%
2022/12/23	1	11.05	0	0.00	11.10	1	10,070	0.01%
2022/12/21	1	10.75	0	0.00	10.75	1	10,575	0.01%
2022/12/20	0	0.00	2	11.05	10.80	-2	10,641	-0.02%
2022/12/19	1	11.15	5	11.13	11.10	-4	10,711	-0.04%
2022/12/16	2	10.95	6	10.96	10.85	-4	10,702	-0.04%
2022/12/14	0	0.00	4	11.25	11.15	-4	10,916	-0.04%
2022/12/13	0	0.00	3	11.10	11.10	-3	10,930	-0.03%
2022/12/12	0.3	11.10	0	0.00	11.10	0.3	10,944	0.00%
2022/12/09	0	0.00	3	11.35	11.35	-3	11,023	-0.03%
2022/12/08	0	0.00	7	11.15	11.10	-7	11,061	-0.06%
2022/12/07	4	11.23	0	0.00	11.05	4	11,109	0.04%
2022/12/06	4	11.36	9	11.45	11.25	-5	11,079	-0.05%
2022/12/05	10	11.53	0	0.00	11.50	10	11,120	0.09%
2022/12/01	0	0.00	4	11.65	11.65	-4	11,440	-0.03%
2022/11/29	2	11.33	1	11.40	11.40	1	11,478	0.01%
2022/11/28	3	11.30	10	11.30	11.25	-7	11,575	-0.06%
2022/11/25	0	0.00	5	11.49	11.45	-5	11,729	-0.04%
2022/11/22	6	11.41	0	0.00	11.35	6	12,042	0.05%
2022/11/21	7	11.46	0	11.45	11.45	7	12,066	0.06%
2022/11/18	3	11.63	0	0.00	11.65	3	12,060	0.02%
2022/11/17	5	11.58	0	0.00	11.60	5	12,132	0.04%
2022/11/16	2	12.00	1	11.80	11.80	1	12,208	0.01%
2022/11/15	2	11.93	14	12.03	12.05	-12	12,511	-0.10%
2022/11/14	1	11.95	2	12.05	11.95	-1	13,298	-0.01%
2022/11/11	2	11.60	4	11.95	12.00	-2	13,271	-0.02%
2022/11/10	2	11.70	0	11.50	11.45	2	13,074	0.02%
2022/11/09	14	11.80	10	11.85	11.85	4	13,137	0.03%
2022/11/08	1	11.75	10	11.80	11.75	-9	13,131	-0.07%
2022/11/07	3	11.58	0	0.00	11.65	3	13,156	0.02%
2022/11/04	5	11.52	0	0.00	11.50	5	13,431	0.04%
2022/11/03	2	11.68	1	11.65	11.65	1	13,459	0.01%
2022/11/02	0	0.00	5	11.75	11.75	-5	13,516	-0.04%
2022/11/01	0	0.00	1	11.70	11.70	-1	13,567	-0.01%
2022/10/31	11	11.49	2	11.58	11.45	9	13,571	0.07%
2022/10/28	2	11.30	1	11.65	11.25	1	13,650	0.01%
2022/10/27	2.3	11.06	5	11.34	11.75	-2.7	14,169	-0.02%
2022/10/26	2	11.58	0	0.00	11.55	2	14,004	0.01%
2022/10/25	2	11.70	0	0.00	11.60	2	14,045	0.01%
2022/10/24	0	0.00	2	11.60	11.60	-2	14,263	-0.01%
2022/10/21	5	11.77	0	0.00	11.65	5	14,234	0.04%
2022/10/20	1	11.95	0	0.00	12.20	1	14,172	0.01%
2022/10/19	2	12.08	20.3	12.23	12.30	-18.3	13,998	-0.13%
2022/10/18	1	12.00	0	0.00	12.20	1	13,842	0.01%
2022/10/17	8	12.18	10	12.12	12.10	-2	13,717	-0.01%
2022/10/14	2	11.80	3	11.95	12.05	-1	13,322	-0.01%
2022/10/13	34	12.10	31	11.71	11.50	3	13,237	0.02%
2022/10/12	2	11.95	0	0.00	11.95	2	13,120	0.02%
2022/10/11	0	0.00	3	12.05	11.95	-3	13,067	-0.02%
2022/10/07	1.2	12.23	2.2	12.19	12.25	-1	12,902	-0.01%
2022/10/06	53.2	11.81	65.2	12.19	12.20	-12	12,761	-0.09%
2022/10/05	9	11.94	9	11.77	11.75	0	12,474	0.00%
2022/10/04	1.1	11.50	2	11.60	11.35	-0.9	12,116	-0.01%
2022/10/03	0	0.00	2	11.45	11.35	-2	12,128	-0.02%
2022/09/30	1	11.40	2.2	11.45	11.50	-1.2	12,296	-0.01%
2022/09/29	3	11.43	6	11.28	11.25	-3	12,203	-0.02%
2022/09/28	2	10.65	1	10.80	10.50	1	12,222	0.01%
2022/09/27	0	0.00	1.1	11.00	11.00	-1.1	12,164	-0.01%
2022/09/26	2	10.73	0	0.00	10.65	2	12,182	0.02%
2022/09/23	0	0.00	4	11.25	11.25	-4	12,345	-0.03%
2022/09/22	6	11.18	1	11.30	11.10	5	12,346	0.04%
2022/09/15	3.1	12.35	6.1	12.45	12.35	-3	12,466	-0.02%
2022/09/13	0.1	12.20	2.1	12.22	12.15	-2	12,862	-0.02%
2022/09/08	0.1	12.00	4.1	12.18	12.25	-4	13,335	-0.03%
2022/09/07	0	0.00	3	11.77	11.80	-3	13,369	-0.02%
2022/09/05	6	12.04	1	12.05	12.00	5	13,561	0.04%
2022/09/02	0	0.00	2	11.90	11.95	-2	13,521	-0.01%
2022/09/01	0.1	11.95	6	12.00	12.00	-5.9	13,473	-0.04%
2022/08/31	0	0.00	5	12.00	11.95	-5	13,381	-0.04%
2022/08/30	2	11.90	16.2	11.80	11.80	-14.2	13,319	-0.11%
2022/08/26	2	11.65	1	11.70	11.65	1	13,267	0.01%
2022/08/25	0	0.00	1	11.55	11.45	-1	13,235	-0.01%
2022/08/23	5	11.35	1	11.35	11.35	4	13,374	0.03%
2022/08/22	4.1	11.71	8.1	11.70	11.65	-4	13,237	-0.03%
2022/08/19	20.1	11.91	32.1	11.99	12.10	-12	12,908	-0.09%
2022/08/18	0	0.00	1	11.15	11.15	-1	12,202	-0.01%
2022/08/17	1.1	11.23	17.5	11.00	11.25	-16.4	12,130	-0.14%
2022/08/16	12	10.89	37.5	10.82	10.80	-25.6	11,948	-0.21%
2022/08/15	0.1	10.55	2.1	10.60	10.55	-2	11,796	-0.02%
2022/08/12	0	0.00	21.1	10.50	10.50	-21.1	11,815	-0.18%
2022/08/11	2.6	10.50	19.6	10.49	10.45	-17	11,834	-0.14%
2022/08/10	0.6	10.24	1.6	10.25	10.20	-1	11,826	-0.01%
2022/08/09	0.6	10.15	12.7	10.20	10.20	-12.1	11,817	-0.10%
2022/08/08	1.1	10.10	20.1	10.14	10.15	-19	11,854	-0.16%
2022/08/05	2.1	10.07	0.1	10.05	10.10	2	11,853	0.02%
2022/08/04	2.2	9.92	11	9.93	10.00	-8.8	11,941	-0.07%
2022/08/03	27.5	10.38	15	10.23	10.10	12.5	11,891	0.11%
2022/08/02	14	9.74	11.1	9.71	9.71	2.9	11,474	0.03%
2022/08/01	9	9.66	4	9.72	9.86	5	11,598	0.04%
2022/07/29	8	9.64	2	9.76	9.76	6	11,598	0.05%
2022/07/28	6	9.97	2	10.15	9.92	4	11,435	0.03%
2022/07/27	5	9.98	1	9.94	10.00	4	11,417	0.04%
2022/07/26	0	0.00	9	10.16	10.15	-9	11,464	-0.08%
2022/07/22	1	10.30	2	10.30	10.30	-1	11,748	-0.01%
2022/07/21	0	10.25	6	10.25	10.30	-6	12,041	-0.05%
2022/07/20	14	10.38	0	0.00	10.25	14	12,415	0.11%
2022/07/18	1	10.10	0	0.00	10.15	1	13,027	0.01%
2022/07/15	10	10.00	6	10.03	10.05	4	13,082	0.03%
2022/07/14	3	9.95	9	10.15	10.15	-6	13,318	-0.05%
2022/07/13	5	10.00	1	10.15	10.10	4	13,388	0.03%
2022/07/08	5	10.10	9	10.27	10.35	-4	13,265	-0.03%
2022/07/07	1	9.84	0	0.00	10.00	1	13,159	0.01%
2022/07/06	16	9.84	0	0.00	9.83	16	13,198	0.12%
2022/07/05	0	0.00	1	9.92	9.90	-1	13,024	-0.01%
2022/07/04	3	9.78	2	9.72	9.66	1	13,030	0.01%
2022/07/01	3	9.82	2	9.83	9.65	1	13,175	0.01%
2022/06/30	7	10.20	1.1	10.15	10.15	5.9	13,005	0.05%
2022/06/29	1	10.50	3	10.55	10.55	-2	13,003	-0.02%
2022/06/28	1	10.65	0	0.00	10.60	1	13,086	0.01%
2022/06/27	2	10.45	61	10.75	10.65	-59	13,089	-0.45%
2022/06/24	2	10.28	5	10.31	10.30	-3	13,110	-0.02%
2022/06/23	62	10.17	5	10.06	10.00	57	13,199	0.43%
2022/06/22	10	10.22	2	10.00	10.00	8	12,990	0.06%
2022/06/21	11	10.45	10	10.68	10.65	1	12,619	0.01%
2022/06/20	7	10.68	17	10.45	10.45	-10	12,644	-0.08%
2022/06/17	11	11.44	4	11.30	11.30	7	12,419	0.06%
2022/06/16	27	11.93	2	11.80	11.75	25	12,305	0.20%
2022/06/15	14	13.09	0	0.00	13.05	14	12,223	0.11%
2022/06/14	4	13.01	2	13.05	13.05	2	12,241	0.02%
2022/06/13	12	13.14	15	13.17	13.10	-3	12,501	-0.02%
2022/06/10	1	13.30	14.2	13.28	13.35	-13.2	12,786	-0.10%
2022/06/09	0.1	13.50	0.1	13.50	13.40	0	13,040	0.00%
2022/06/07	0.3	13.19	7.1	13.17	13.20	-6.8	13,035	-0.05%
2022/06/06	0	0.00	13	12.99	13.05	-13	13,019	-0.10%
2022/06/02	2	12.95	0	0.00	12.90	2	13,168	0.02%
2022/06/01	3	12.90	8.1	12.78	12.95	-5	13,306	-0.04%
2022/05/31	0	0.00	3	12.55	12.50	-3	13,178	-0.02%
2022/05/30	10	12.55	10	12.60	12.50	0	13,192	0.00%
2022/05/27	19	12.48	16	12.50	12.50	3	13,158	0.02%
2022/05/25	6	12.25	0	0.00	12.20	6	13,157	0.05%
2022/05/24	5	12.20	0	0.00	12.20	5	13,375	0.04%
2022/05/23	0	0.00	2	12.45	12.40	-2	13,416	-0.01%
2022/05/20	0	0.00	5	12.35	12.40	-5	13,588	-0.04%
2022/05/18	19	12.87	2	12.90	12.85	17	13,778	0.12%
2022/05/17	0	0.00	2	12.50	12.45	-2	13,635	-0.01%
2022/05/13	4	12.25	2	12.35	12.25	2	13,833	0.01%
2022/05/12	0.4	12.20	2.1	12.35	12.20	-1.7	14,331	-0.01%
2022/05/11	5	12.26	0	0.00	12.25	5	14,436	0.03%
2022/05/10	1	12.55	0	0.00	12.50	1	14,697	0.01%
2022/05/09	15.4	12.56	0.9	12.45	12.40	14.5	15,443	0.09%
2022/05/06	2	13.05	9	13.04	13.05	-7	15,546	-0.05%
2022/05/05	10	13.30	16	13.55	13.35	-6	15,600	-0.04%
2022/05/03	0	0.00	11	13.19	13.40	-11	15,778	-0.07%
2022/04/29	1	13.15	1	13.10	13.15	0	15,867	0.00%
2022/04/28	3	13.08	11	13.37	13.35	-8	16,121	-0.05%
2022/04/27	2	12.63	2	12.80	12.90	0	16,718	0.00%
2022/04/26	5	13.00	1	13.20	13.05	4	16,485	0.02%
2022/04/25	26	13.08	0	0.00	13.00	26	16,194	0.16%
2022/04/22	10	13.74	10	13.70	13.60	0	15,926	0.00%
2022/04/21	10	14.03	0	0.00	13.90	10	15,811	0.06%
2022/04/20	6	14.04	4	14.15	14.30	2	15,724	0.01%
2022/04/19	0	0.00	12	14.03	13.95	-12	15,608	-0.08%
2022/04/18	18	13.80	0	0.00	13.85	18	15,731	0.11%
2022/04/15	32	14.01	0	0.00	14.05	32	15,887	0.20%
2022/04/14	7	14.30	0	0.00	14.25	7	16,090	0.04%
2022/04/13	1	14.35	2	14.38	14.40	-1	16,402	-0.01%
2022/04/12	7	13.95	3	14.20	14.10	4	16,544	0.02%
2022/04/11	8	14.25	18	14.19	14.15	-10	16,647	-0.06%
2022/04/08	18	14.79	0	0.00	14.75	18	16,709	0.11%
2022/04/07	23	14.91	0	0.00	14.70	23	17,386	0.13%
2022/04/06	7	15.15	26	15.20	15.15	-19	17,352	-0.11%
2022/04/01	15	15.21	12	15.30	15.35	3	17,900	0.02%
2022/03/31	2.2	15.45	0	0.00	15.45	2.2	19,343	0.01%
2022/03/30	2.2	15.63	0.3	15.60	15.60	1.9	19,430	0.01%
2022/03/29	28	15.58	6	15.60	15.55	22	19,615	0.11%
2022/03/28	10	15.65	10	15.60	15.70	0	19,812	0.00%
2022/03/25	0.2	16.05	0	0.00	16.00	0.2	20,143	0.00%
2022/03/24	9	16.14	0	0.00	16.10	9	20,766	0.04%
2022/03/23	15	16.35	2	16.35	16.20	13	21,741	0.06%
2022/03/22	0	0.00	3	16.13	16.15	-3	22,014	-0.01%
2022/03/21	3	16.02	1	16.05	16.05	2	22,347	0.01%
2022/03/18	22	16.18	0	0.00	16.10	22	22,421	0.10%
2022/03/17	3	16.48	9	16.39	16.40	-6	22,359	-0.03%
2022/03/16	6	16.22	23	16.18	16.15	-17	22,504	-0.08%
2022/03/15	1	16.30	1.1	16.40	16.40	-0.1	23,078	0.00%
2022/03/14	1	16.20	15.1	16.20	16.30	-14.1	23,355	-0.06%
2022/03/11	7	15.92	0	0.00	15.85	7	23,983	0.03%
2022/03/10	5	16.00	0	0.00	15.95	5	24,102	0.02%
2022/03/09	3	15.67	2	15.75	15.70	1	24,333	0.00%
2022/03/08	11.2	15.65	7	15.58	15.60	4.2	24,432	0.02%
2022/03/07	20.1	15.66	16	15.69	15.75	4.1	24,529	0.02%
2022/03/04	1	16.00	19	16.30	16.05	-18	24,702	-0.07%
2022/03/03	2	16.28	34	16.25	16.20	-32	24,982	-0.13%
2022/03/02	0	0.00	11	16.19	16.20	-11	25,613	-0.04%
2022/03/01	33	16.10	3	16.13	16.20	30	25,720	0.12%
2022/02/25	11	15.84	0	0.00	15.85	11	25,828	0.04%
2022/02/24	39	15.87	4	15.55	15.65	35	26,071	0.13%
2022/02/23	3	16.05	0	0.00	16.05	3	26,383	0.01%
2022/02/22	13	16.09	1	16.25	16.05	12	27,804	0.04%
2022/02/21	10.3	16.00	31	16.34	16.45	-20.7	29,701	-0.07%
2022/02/18	2	16.10	4.1	16.15	16.25	-2.1	29,904	-0.01%
2022/02/17	7	16.25	6	16.30	16.30	1	30,268	0.00%
2022/02/16	5	16.24	2	16.30	16.30	3	30,499	0.01%
2022/02/15	16.2	16.16	0	0.00	16.05	16.2	30,853	0.05%
2022/02/14	14.1	16.15	0	0.00	16.20	14.1	31,207	0.05%
2022/02/11	2.2	17.03	24	17.10	17.00	-21.8	31,057	-0.07%
2022/02/10	4.1	17.56	6	17.53	17.55	-1.9	31,333	-0.01%
2022/02/09	3	17.68	41.3	17.50	17.70	-38.3	31,685	-0.12%
2022/02/08	0	0.00	39	16.84	16.85	-39	32,959	-0.12%
2022/02/07	11	16.10	13	16.41	16.60	-2	33,037	-0.01%
2022/01/26	23	16.06	40	16.10	16.05	-17	33,463	-0.05%
2022/01/25	19	15.97	6	16.00	16.00	13	33,890	0.04%
2022/01/24	32	16.42	0	0.00	16.45	32	34,005	0.09%
2022/01/21	7	16.88	2	17.00	16.85	5	34,378	0.01%
2022/01/20	0	0.00	16	17.29	17.40	-16	36,213	-0.04%
2022/01/19	2	16.58	10.4	16.62	16.75	-8.4	35,509	-0.02%
2022/01/18	0	0.00	3	16.63	16.70	-3	35,499	-0.01%
2022/01/17	3	16.33	15	16.58	16.70	-12	35,557	-0.03%
2022/01/14	13.1	16.30	0	0.00	16.45	13.1	35,805	0.04%
2022/01/13	1.1	16.60	0.1	16.70	16.60	1	35,823	0.00%
2022/01/12	0	0.00	1	16.80	16.75	-1	36,046	0.00%
2022/01/10	11	16.87	12	16.58	17.00	-1	36,571	0.00%
2022/01/07	0	0.00	6	16.69	16.55	-6	36,644	-0.02%
2022/01/06	23	16.92	14	16.99	16.90	9	36,878	0.02%
2022/01/05	11	17.60	3	17.33	17.30	8	36,778	0.02%
2022/01/04	1	17.70	11	17.74	17.65	-10	36,928	-0.03%
2022/01/03	6	18.03	2	17.75	17.75	4	36,955	0.01%
2021/12/30	41	18.11	26	18.16	18.10	15	36,797	0.04%
2021/12/29	23	17.76	9	17.74	17.80	14	36,356	0.04%
2021/12/28	78	17.96	4	17.79	17.80	74	36,662	0.20%
2021/12/27	46	17.89	97.2	17.78	17.90	-51.2	36,600	-0.14%
2021/12/24	15	17.15	12	17.14	17.15	3	35,416	0.01%
2021/12/23	11	17.14	0	0.00	17.15	11	35,575	0.03%
2021/12/22	0	0.00	24	17.11	17.25	-24	35,642	-0.07%
2021/12/21	8	17.06	10.2	17.22	17.15	-2.2	35,657	-0.01%
2021/12/20	22	17.08	16	17.08	17.15	6	35,737	0.02%
2021/12/17	20	16.88	40.1	16.72	16.90	-20.1	35,475	-0.06%
2021/12/16	28	16.53	23	16.51	16.50	5	34,856	0.01%
2021/12/15	1	16.45	22.5	16.39	16.35	-21.5	34,964	-0.06%
2021/12/14	0.9	15.81	17.1	15.85	15.80	-16.2	34,836	-0.05%
2021/12/13	0.1	16.20	0	0.00	16.10	0.1	34,785	0.00%
2021/12/10	19.1	16.27	9	16.15	16.15	10.1	34,865	0.03%
2021/12/09	13	16.63	39.1	16.64	16.45	-26.1	34,599	-0.08%
2021/12/08	11	16.35	20	16.35	16.40	-9	33,827	-0.03%
2021/12/07	7	16.26	20	16.30	16.35	-13	33,695	-0.04%
2021/12/06	18	15.67	10	15.80	15.80	8	33,028	0.02%
2021/12/03	0	0.00	9	15.75	15.75	-9	33,168	-0.03%
2021/12/02	0	0.00	1	15.55	15.55	-1	33,516	0.00%
2021/11/30	9	15.51	3	15.40	15.35	6	34,801	0.02%
2021/11/29	5	14.97	6	15.09	15.30	-1	34,841	0.00%
2021/11/26	12	15.60	18	15.38	15.35	-6	35,024	-0.02%
2021/11/25	2	16.00	2	16.13	16.05	0	34,955	0.00%
2021/11/24	5	16.11	3	16.13	16.15	2	35,096	0.01%
2021/11/23	7.2	16.13	4	16.10	16.10	3.2	35,572	0.01%
2021/11/22	8	16.41	32.3	16.44	16.20	-24.3	35,557	-0.07%
2021/11/19	57.1	16.38	39	16.33	16.25	18.1	35,949	0.05%
2021/11/18	34	15.90	15.2	16.00	15.95	18.8	35,535	0.05%
2021/11/17	1	15.15	8	15.19	15.15	-7	33,954	-0.02%
2021/11/16	4	14.94	0	0.00	14.80	4	34,161	0.01%
2021/11/15	42	15.20	36	15.24	15.15	6	34,204	0.02%
2021/11/12	5	14.76	19	15.02	15.15	-14	34,360	-0.04%
2021/11/11	22	14.75	15	14.70	14.65	7	34,336	0.02%
2021/11/10	25	14.94	30	14.90	14.85	-5	34,415	-0.01%
2021/11/09	22	15.13	8	15.10	15.10	14	34,858	0.04%
2021/11/08	11	15.37	14	15.42	15.45	-3	34,649	-0.01%
2021/11/05	68	15.26	45.4	15.32	15.30	22.6	34,789	0.06%
2021/11/04	1	14.45	7	14.46	14.45	-6	33,372	-0.02%
2021/11/03	4	14.53	23.5	14.39	14.50	-19.5	35,004	-0.06%
2021/11/02	12.5	14.14	42.6	14.32	14.10	-30.1	35,159	-0.09%
2021/11/01	1	14.10	2	14.25	14.05	-1	37,604	0.00%
2021/10/29	76	14.26	66	14.11	14.10	10	41,173	0.02%
2021/10/28	137.1	14.12	129	14.57	14.00	8.1	41,266	0.02%	大買/大賣/
2021/10/27	0	13.75	10	13.73	13.70	-10	39,546	-0.03%
2021/10/26	20	13.61	11	13.73	13.55	9	40,008	0.02%
2021/10/25	2	13.40	84	13.54	13.65	-82	40,438	-0.20%
2021/10/22	75	13.43	16	13.41	13.40	59	41,792	0.14%
2021/10/21	1	13.65	9.1	13.82	13.80	-8.1	42,031	-0.02%
2021/10/20	5.2	13.74	1	13.70	13.65	4.2	42,833	0.01%
2021/10/19	3	13.90	29	13.89	13.85	-26	43,495	-0.06%
2021/10/18	14	13.57	14	13.39	13.40	0	44,455	0.00%
2021/10/15	11	13.77	17	13.87	13.65	-6	45,881	-0.01%
2021/10/14	13	13.57	10	13.70	13.65	3	46,426	0.01%
2021/10/13	12	13.82	12	13.75	13.65	0	46,879	0.00%
2021/10/12	26	14.07	2	14.38	13.90	24	47,690	0.05%
2021/10/08	11	14.73	48	15.04	14.70	-37	48,467	-0.08%
2021/10/07	0	0.00	21	14.81	14.75	-21	50,686	-0.04%
2021/10/06	6.1	14.65	11	14.54	14.50	-4.9	52,061	-0.01%
2021/10/05	3	14.57	11	14.72	14.70	-8	53,002	-0.02%
2021/10/04	43	14.57	5	14.00	14.00	38	55,702	0.07%
2021/10/01	19.1	14.85	11	15.07	14.70	8.1	63,252	0.01%
2021/09/30	12	15.20	1	15.25	15.20	11	63,846	0.02%
2021/09/29	10	15.24	8	15.32	15.30	2	64,336	0.00%
2021/09/28	7.3	15.56	3	15.65	15.45	4.3	65,706	0.01%
2021/09/27	25.3	15.94	33.3	15.74	15.95	-8	69,028	-0.01%
2021/09/24	2	15.50	19	15.52	15.55	-17	69,663	-0.02%
2021/09/23	1	14.90	8	14.99	15.25	-7	70,495	-0.01%
2021/09/22	24.1	14.64	0	0.00	14.75	24.1	72,021	0.03%
2021/09/17	8.1	15.20	13.7	15.39	15.35	-5.7	73,524	-0.01%
2021/09/16	9.1	15.19	0	0.00	15.15	9.1	75,175	0.01%
2021/09/15	27	15.38	2	15.65	15.35	25	76,813	0.03%
2021/09/14	12	15.58	3	15.55	15.45	9	79,008	0.01%
2021/09/13	2	15.50	8	15.68	15.70	-6	81,024	-0.01%
2021/09/10	1	15.75	17	15.74	15.70	-16	83,880	-0.02%
2021/09/09	11	15.37	7	15.36	15.40	4	89,987	0.00%
2021/09/08	2	15.40	7	15.41	15.30	-5	93,439	-0.01%
2021/09/07	22.1	15.57	13	15.42	15.75	9.1	96,669	0.01%
2021/09/06	31	15.11	58	15.19	15.30	-27	97,950	-0.03%
2021/09/03	38	15.99	28	15.75	15.75	10	99,545	0.01%
2021/09/02	20	16.06	1	16.05	16.00	19	101,778	0.02%
2021/09/01	1.3	16.57	19.1	16.50	16.40	-17.8	104,264	-0.02%
2021/08/31	4.1	16.13	52	16.00	16.10	-47.9	106,530	-0.05%
2021/08/30	0	0.00	2	16.45	16.40	-2	112,518	0.00%
2021/08/27	16.1	16.83	8.1	16.91	16.65	8	116,763	0.01%
2021/08/26	5	16.63	15	16.55	16.50	-10	121,604	-0.01%
2021/08/25	19.1	16.56	9	16.75	16.50	10.1	126,585	0.01%
2021/08/24	52	16.45	18	16.37	16.20	34	134,023	0.03%
2021/08/23	38	17.08	29.1	17.05	17.15	8.9	139,189	0.01%
2021/08/20	22	17.48	5	17.39	17.35	17	142,840	0.01%
2021/08/19	23	18.11	9	18.26	18.00	14	144,936	0.01%
2021/08/18	18	18.41	112	18.39	18.75	-94	147,518	-0.06%	大賣/
2021/08/17	8	18.43	7	18.56	18.20	1	152,240	0.00%
2021/08/16	118	18.41	7	18.06	18.20	111	156,138	0.07%	大買/鉅額交易
2021/08/13	39	18.80	22	18.78	18.60	17	159,363	0.01%
2021/08/12	23	19.11	0	0.00	19.10	23	163,069	0.01%
2021/08/11	23	19.13	30	19.22	19.10	-7	166,411	0.00%
2021/08/10	35	19.46	2	19.50	19.15	33	166,244	0.02%
2021/08/09	110.1	19.97	4	19.81	19.65	106.1	169,040	0.06%	大買/鉅額交易
2021/08/06	104	20.89	111	20.57	20.65	-7	168,295	0.00%	大買/大賣/
2021/08/05	51	21.01	115	21.32	20.75	-64	169,316	-0.04%	大賣/
2021/08/04	174	20.96	100.7	20.82	21.55	73.3	167,750	0.04%	大買/
2021/08/03	7	19.59	0	0.00	19.60	7	165,072	0.00%
2021/08/02	0	0.00	5	19.36	19.50	-5	165,346	0.00%
2021/07/30	52	19.30	41	19.16	18.95	11	166,213	0.01%
2021/07/29	10	19.11	14	19.19	19.20	-4	167,520	0.00%
2021/07/28	24	19.11	265	19.06	19.10	-241	168,461	-0.14%	大賣/鉅額交易
2021/07/27	24	19.85	69	19.88	19.50	-45	167,817	-0.03%
2021/07/26	105.2	20.41	19	20.40	20.15	86.2	168,991	0.05%	大買/
2021/07/23	23	19.70	29	19.57	19.90	-6	174,829	0.00%
2021/07/22	169.2	19.62	33	19.62	19.25	136.2	181,060	0.08%	大買/鉅額交易
2021/07/21	133	19.56	327.6	19.20	18.90	-194.6	185,351	-0.10%	大買/大賣/鉅額交易
2021/07/20	30	20.01	57	20.09	19.95	-27	188,577	-0.01%
2021/07/19	95	20.21	86	20.37	20.35	9	195,515	0.00%
2021/07/16	21.4	20.91	21	21.13	20.70	0.4	204,728	0.00%
2021/07/15	42	20.85	44	20.91	21.10	-2	207,969	0.00%
2021/07/14	69.1	21.26	7	21.07	20.85	62.1	209,517	0.03%
2021/07/13	74.1	22.32	55	22.39	22.30	19.1	210,191	0.01%
2021/07/12	127	22.55	17	22.21	22.15	110	210,295	0.05%	大買/鉅額交易
2021/07/09	117.2	22.59	37	22.54	22.40	80.2	211,543	0.04%	大買/
2021/07/08	550	23.11	519.1	23.17	22.95	30.9	213,078	0.01%	大買/大賣/
2021/07/07	63	22.32	87	22.07	21.90	-24	211,524	-0.01%
2021/07/06	14	22.33	19	22.28	22.15	-5	213,873	0.00%
2021/07/05	71	22.61	35	22.59	22.65	36	216,773	0.02%
2021/07/02	69	22.74	65	22.82	22.80	4	217,536	0.00%
2021/07/01	114	22.11	111.4	21.97	21.90	2.7	217,824	0.00%	大買/大賣/
2021/06/30	31	22.05	106	22.05	22.10	-75	219,200	-0.03%	大賣/
2021/06/29	58.1	22.37	18.7	22.33	22.00	39.4	220,106	0.02%
2021/06/28	34	22.84	36	22.71	23.00	-2	220,859	0.00%
2021/06/25	111	22.71	152	22.58	22.45	-41	226,567	-0.02%	大買/大賣/
2021/06/24	62	22.70	42.2	22.67	22.50	19.8	229,600	0.01%
2021/06/23	39	22.53	76	22.44	22.75	-37	230,016	-0.02%
2021/06/22	153.9	22.81	143	22.40	22.05	10.9	229,370	0.00%	大買/大賣/
2021/06/21	66	22.53	89	22.64	22.40	-23	229,444	-0.01%
2021/06/18	237	22.84	119	22.75	22.30	118	228,884	0.05%	大買/大賣/鉅額交易
2021/06/17	64	21.20	123.1	21.63	22.15	-59.1	224,245	-0.03%	大賣/
2021/06/16	84.3	20.62	53.1	20.86	20.15	31.2	221,465	0.01%
2021/06/15	82.1	22.17	62.6	22.31	21.90	19.5	218,620	0.01%
2021/06/11	111	22.51	58	22.58	22.75	53	216,927	0.02%	大買/
2021/06/10	79	21.82	83	21.72	21.85	-4	214,422	0.00%
2021/06/09	360.1	23.56	107	22.98	22.40	253.1	211,901	0.12%	大買/大賣/鉅額交易
2021/06/08	118.1	23.76	123.2	23.85	23.50	-5.1	209,416	0.00%	大買/大賣/
2021/06/07	147	24.97	201	25.25	24.20	-54	207,357	-0.03%	大買/大賣/
2021/06/04	107	24.64	65.6	24.72	24.60	41.4	201,513	0.02%	大買/
2021/06/03	131	24.32	112.4	24.44	24.30	18.6	197,393	0.01%	大買/大賣/
2021/06/02	137.6	24.14	104.9	24.19	23.90	32.7	192,372	0.02%	大買/大賣/
2021/06/01	356.8	24.29	371.1	24.36	24.05	-14.3	187,830	-0.01%	大買/大賣/
2021/05/31	196.2	22.43	270.8	22.86	23.40	-74.6	180,490	-0.04%	大買/大賣/
2021/05/28	85	21.18	47	21.21	21.30	38	175,194	0.02%
2021/05/27	38.1	20.16	71	20.22	20.20	-32.9	172,741	-0.02%
2021/05/26	56.1	20.62	31	20.57	20.20	25.1	171,745	0.01%
2021/05/25	125	20.52	185.1	20.76	20.80	-60.1	172,667	-0.03%	大買/大賣/
2021/05/24	145.1	18.94	184.1	19.15	19.70	-39	171,172	-0.02%	大買/大賣/
2021/05/21	128.2	19.34	95.2	19.63	19.20	33	168,330	0.02%	大買/
2021/05/20	122.2	19.25	156	19.25	18.80	-33.9	166,761	-0.02%	大買/大賣/
2021/05/19	68	18.84	125.1	19.01	19.65	-57.1	164,667	-0.03%	大賣/
2021/05/18	0	0.00	47	17.58	17.90	-47	162,294	-0.03%
2021/05/17	142	17.32	110	17.39	16.30	32	163,142	0.02%	大買/大賣/
2021/05/14	81	18.43	48	18.44	17.95	33	160,995	0.02%
2021/05/13	139.2	17.51	27	17.61	17.75	112.2	163,731	0.07%	大買/鉅額交易
2021/05/12	41	19.01	47	18.97	18.60	-6	166,531	0.00%
2021/05/11	74	20.84	146	21.06	20.65	-72	166,352	-0.04%	大賣/
2021/05/10	52.1	22.90	10	22.96	22.90	42.1	166,427	0.03%
2021/05/07	133	22.31	126.5	22.06	23.40	6.5	166,980	0.00%	大買/大賣/
2021/05/06	86.4	21.65	106	22.08	21.30	-19.6	166,794	-0.01%	大賣/
2021/05/05	86	23.86	35	23.74	23.50	51	166,123	0.03%
2021/05/04	46	24.40	73.6	24.50	23.65	-27.6	166,468	-0.02%
2021/05/03	120.2	26.48	69	26.57	26.25	51.2	166,838	0.03%	大買/
2021/04/29	210.3	29.47	106.3	29.12	29.15	104	165,710	0.06%	大買/大賣/鉅額交易
2021/04/28	86.9	27.78	201	28.24	28.85	-114.1	160,333	-0.07%	大賣/鉅額交易
2021/04/27	181	25.87	118	25.96	26.25	63	154,945	0.04%	大買/大賣/
2021/04/26	135.4	24.21	193.6	23.99	24.20	-58.2	150,596	-0.04%	大買/大賣/
2021/04/23	290	23.10	246.1	23.27	23.95	43.9	146,878	0.03%	大買/大賣/
2021/04/22	228.2	22.31	250.7	22.82	22.50	-22.5	140,627	-0.02%	大買/大賣/
2021/04/21	26	20.14	149.2	20.73	21.15	-123.2	131,819	-0.09%	大賣/鉅額交易
2021/04/20	95	19.04	303.4	19.17	19.25	-208.4	130,292	-0.16%	大賣/鉅額交易
2021/04/19	50.1	18.77	44	18.92	18.90	6.1	129,559	0.00%
2021/04/16	15	18.23	129.5	18.22	18.60	-114.5	127,514	-0.09%	大賣/鉅額交易
2021/04/15	46.2	18.22	51.1	18.27	18.20	-4.9	126,478	0.00%
2021/04/14	176	18.40	62.1	18.85	18.30	113.9	124,728	0.09%	大買/鉅額交易
2021/04/13	363.2	19.20	43.2	18.91	18.55	320	121,260	0.26%	大買/鉅額交易
2021/04/12	40	18.09	52	18.52	18.85	-12	115,421	-0.01%
2021/04/09	27	17.19	127	17.11	17.15	-100	112,717	-0.09%	大賣/
2021/04/08	122.1	16.44	61	16.40	16.50	61.1	110,854	0.06%	大買/
2021/04/07	336.3	16.06	305.2	16.13	16.40	31.1	109,735	0.03%	大買/大賣/
2021/04/06	98	15.82	54	15.73	15.65	44	108,193	0.04%
2021/04/01	76	15.42	26	15.43	15.70	50	107,678	0.05%
2021/03/31	75	15.48	30.1	15.54	15.40	44.9	106,907	0.04%
2021/03/30	231.3	15.32	115	15.44	15.65	116.3	105,416	0.11%	大買/大賣/鉅額交易
2021/03/29	57	14.50	176.4	14.97	15.15	-119.4	98,553	-0.12%	大賣/鉅額交易
2021/03/26	5	13.70	36	13.79	13.80	-31	95,196	-0.03%
2021/03/25	19.4	13.50	14	13.74	13.45	5.4	94,588	0.01%
2021/03/24	28	13.41	106	13.56	13.65	-78	93,874	-0.08%	大賣/
2021/03/23	42	13.53	89	13.44	13.20	-47	92,716	-0.05%
2021/03/22	43	13.04	223	13.05	13.25	-180	91,335	-0.20%	大賣/鉅額交易
2021/03/19	41	12.63	10	12.70	12.70	31	91,556	0.03%
2021/03/18	64	12.85	36	12.98	12.85	28	94,542	0.03%
2021/03/17	17	12.70	19	12.74	12.75	-2	96,454	0.00%
2021/03/16	6	12.76	7	12.78	12.70	-1	99,621	0.00%
2021/03/15	8	12.67	6	12.75	12.65	2	102,359	0.00%
2021/03/12	19	12.84	12	12.80	12.80	7	104,727	0.01%
2021/03/11	108	12.94	3	12.93	12.85	105	111,263	0.09%	大買/鉅額交易
2021/03/10	6	12.61	7	12.60	12.60	-1	117,133	0.00%
2021/03/09	6.1	12.27	11	12.34	12.35	-4.9	119,843	0.00%
2021/03/08	17	12.38	41	12.29	12.20	-24	123,503	-0.02%
2021/03/05	26	12.33	27.6	12.33	12.25	-1.6	128,008	0.00%
2021/03/04	44.3	12.63	0	0.00	12.60	44.3	129,789	0.03%
2021/03/03	28.1	12.65	7	12.81	12.90	21.1	129,956	0.02%
2021/03/02	39.6	12.85	50	13.01	12.65	-10.4	129,753	-0.01%
2021/02/26	110.2	13.26	21	13.26	13.20	89.2	129,022	0.07%	大買/
2021/02/25	115.9	13.79	423	13.97	13.70	-307.2	127,918	-0.24%	大買/大賣/鉅額交易
2021/02/24	190.3	13.63	28.4	13.71	13.40	161.9	124,477	0.13%	大買/鉅額交易
2021/02/23	7	13.31	99	13.31	13.40	-92	121,039	-0.08%
2021/02/22	66.9	13.16	91	13.31	13.25	-24.1	120,120	-0.02%
2021/02/19	92.8	13.04	709	13.03	13.00	-616.2	118,117	-0.52%	大賣/鉅額交易
2021/02/18	19.4	12.64	3	12.68	12.75	16.4	116,023	0.01%
2021/02/17	46	12.86	16	12.75	12.75	30	115,120	0.03%
2021/02/05	43	12.92	115	12.85	12.85	-72	114,076	-0.06%	大賣/
2021/02/04	179	13.00	58	13.09	13.00	121	113,295	0.11%	大買/鉅額交易
2021/02/03	81.2	12.99	97	12.91	13.05	-15.8	110,178	-0.01%
2021/02/02	401	12.55	45	12.62	12.40	356	106,475	0.33%	大買/鉅額交易
2021/02/01	329	12.39	18	12.36	12.30	311	105,949	0.29%	大買/鉅額交易
2021/01/29	10	12.00	45	12.13	12.10	-35	107,088	-0.03%
2021/01/28	8	11.79	11	11.70	11.85	-3	106,842	0.00%
2021/01/27	10	12.10	0	0.00	12.10	10	107,419	0.01%
2021/01/26	76	12.81	117	12.66	12.45	-41	107,066	-0.04%	大賣/
2021/01/25	4	12.60	43	12.58	12.60	-39	105,774	-0.04%
2021/01/22	3	12.35	53	12.21	12.40	-50	105,871	-0.05%
2021/01/21	62	12.24	15.2	12.42	12.20	46.8	107,119	0.04%
2021/01/20	37	12.03	6	12.70	11.95	31	107,216	0.03%
2021/01/19	15	12.52	31.5	12.49	12.40	-16.5	108,780	-0.02%
2021/01/18	19.3	12.17	50	12.10	12.10	-30.7	112,161	-0.03%
2021/01/15	22	12.66	13	12.65	12.35	9	111,455	0.01%
2021/01/14	16	12.68	48	12.81	12.70	-32	110,046	-0.03%
2021/01/13	38.3	12.66	86	12.80	12.60	-47.7	109,478	-0.04%
2021/01/12	82	12.34	126	12.35	12.10	-44	106,865	-0.04%	大賣/
2021/01/11	2	12.35	71	12.27	12.35	-69	105,194	-0.07%
2021/01/08	34	11.81	30	11.79	11.95	4	104,587	0.00%
2021/01/07	7	12.11	24	12.18	12.05	-17	104,360	-0.02%
2021/01/06	49	11.94	19	11.90	11.80	30	104,398	0.03%
2021/01/05	44	12.05	20	12.05	12.15	24	103,615	0.02%
2021/01/04	50	12.32	11	12.35	12.35	39	103,539	0.04%
2020/12/31	144	12.28	153.1	12.32	12.30	-9.1	103,244	-0.01%	大買/大賣/
2020/12/30	117.3	12.82	42	12.90	12.80	75.3	102,074	0.07%	大買/
2020/12/29	155.5	13.34	134.8	13.30	13.25	20.7	101,536	0.02%	大買/大賣/
2020/12/28	58	13.02	96	13.05	13.15	-38	100,354	-0.04%
2020/12/25	26	12.77	28.4	12.84	12.80	-2.4	98,475	0.00%
2020/12/24	20	12.72	96	12.68	12.60	-76	97,383	-0.08%
2020/12/23	90	12.36	24	12.35	12.35	66	96,554	0.07%
2020/12/22	18	12.61	78	12.78	12.35	-60	96,480	-0.06%
2020/12/21	81	12.37	29	12.33	12.55	52	95,975	0.05%
2020/12/18	20	12.76	18	12.69	12.60	2	94,785	0.00%
2020/12/17	27	12.80	20	12.98	12.95	7	94,170	0.01%
2020/12/16	7	12.81	11	12.80	12.85	-4	93,799	0.00%
2020/12/15	27	12.93	15	12.89	12.65	12	92,965	0.01%
2020/12/14	36	13.43	46	13.38	13.20	-10	91,334	-0.01%
2020/12/11	151	13.47	252	13.05	12.95	-101	88,457	-0.11%	大買/大賣/鉅額交易
2020/12/10	159	13.29	128	13.26	13.25	31	86,829	0.04%	大買/大賣/
2020/12/09	87	13.04	232.4	13.01	13.20	-145.4	84,724	-0.17%	大賣/鉅額交易
2020/12/08	47	12.84	47	12.82	12.80	0	87,771	0.00%
2020/12/07	470.9	13.03	176	13.15	12.60	294.9	89,206	0.33%	大買/大賣/鉅額交易
2020/12/04	261	11.86	229.5	11.95	12.50	31.5	83,370	0.04%	大買/大賣/
2020/12/03	71.5	11.64	59	11.56	11.45	12.5	77,395	0.02%
2020/12/02	97	11.30	49	11.35	11.50	48	75,026	0.06%
2020/12/01	66	10.75	35	10.57	10.80	31	73,886	0.04%
2020/11/30	20	10.01	71	10.10	10.05	-51	72,835	-0.07%
2020/11/27	28	9.83	4	9.93	9.83	24	70,966	0.03%
2020/11/26	0	0.00	89	9.69	9.74	-89	70,438	-0.13%
2020/11/25	27	9.74	29	9.73	9.63	-2	70,341	0.00%
2020/11/24	1	9.53	38	9.56	9.54	-37	70,215	-0.05%
2020/11/23	22	9.53	27	9.49	9.47	-5	72,278	-0.01%
2020/11/20	22	9.43	12.6	9.47	9.38	9.4	72,252	0.01%
2020/11/19	11	9.49	30	9.51	9.50	-19	73,259	-0.03%
2020/11/18	30	9.37	6	9.34	9.36	24	73,179	0.03%
2020/11/17	7	9.30	28	9.28	9.30	-21	73,967	-0.03%
2020/11/16	16	9.41	19	9.39	9.38	-3	75,325	0.00%
2020/11/13	10	9.20	20	9.35	9.37	-10	76,720	-0.01%
2020/11/12	23	9.39	11	9.28	9.22	12	77,574	0.02%
2020/11/11	31	9.45	127	9.52	9.36	-96	78,530	-0.12%	大賣/
2020/11/10	14	9.52	51	9.60	9.52	-37	80,040	-0.05%
2020/11/09	1	9.66	21	9.68	9.59	-20	79,424	-0.03%
2020/11/06	142	9.74	18	9.72	9.52	124	79,035	0.16%	大買/鉅額交易
2020/11/05	5	9.66	8	9.58	9.60	-3	77,032	0.00%
2020/11/04	19	9.51	36	9.56	9.49	-17	76,316	-0.02%
2020/11/03	1	9.28	33	9.36	9.40	-32	75,541	-0.04%
2020/11/02	1	9.19	29	9.21	9.22	-28	76,211	-0.04%
2020/10/30	94	9.30	2	9.43	9.15	92	78,505	0.12%
2020/10/29	23	9.31	34	9.44	9.51	-11	79,248	-0.01%
2020/10/28	46	9.57	2	9.48	9.40	44	77,512	0.06%
2020/10/27	22	9.74	83	9.86	9.65	-61	76,397	-0.08%
2020/10/26	53	9.37	196	9.87	10.15	-143	73,390	-0.19%	大賣/鉅額交易
2020/10/23	11	9.22	45.6	9.23	9.28	-34.6	68,808	-0.05%
2020/10/22	2	9.11	4	9.11	9.11	-2	68,779	0.00%
2020/10/21	11	9.11	33.1	9.25	9.10	-22.1	69,125	-0.03%
2020/10/20	11	9.06	0	0.00	9.07	11	69,427	0.02%
2020/10/19	6	9.11	2	9.15	9.09	4	71,893	0.01%
2020/10/16	30	9.09	7	9.00	8.98	23	73,994	0.03%
2020/10/15	13	9.09	17	9.11	9.11	-4	74,709	-0.01%
2020/10/14	13.6	9.18	28	9.20	9.11	-14.4	74,511	-0.02%
2020/10/13	0	0.00	46	9.10	9.10	-46	73,837	-0.06%
2020/10/12	17	9.04	22	9.07	9.01	-5	73,373	-0.01%
2020/10/08	10	9.01	16	9.01	9.00	-6	72,880	-0.01%
2020/10/07	58	8.96	40	9.04	9.02	18	72,659	0.02%
2020/10/06	2	9.04	29	8.98	9.02	-27	72,111	-0.04%
2020/10/05	69	8.74	55	8.93	8.75	14	71,536	0.02%
2020/09/30	0	0.00	13	8.41	8.48	-13	70,465	-0.02%
2020/09/29	7	8.29	2	8.28	8.27	5	70,393	0.01%
2020/09/28	17	8.22	1	8.22	8.22	16	70,370	0.02%
2020/09/25	18	8.24	10	8.16	8.13	8	70,769	0.01%
2020/09/24	237	8.58	180	8.44	8.40	57	70,084	0.08%	大買/大賣/
2020/09/23	18	8.97	6	8.90	8.90	12	69,144	0.02%
2020/09/22	13	8.93	4	9.01	9.01	9	68,795	0.01%
2020/09/21	35	9.09	36	9.19	9.02	-1	68,398	0.00%
2020/09/18	0	0.00	7	9.04	9.04	-7	67,737	-0.01%
2020/09/17	11	9.02	23	9.03	9.04	-12	67,579	-0.02%
2020/09/16	73	8.94	12	9.00	8.89	61	67,249	0.09%
2020/09/15	40	9.08	10	9.08	9.05	30	66,450	0.05%
2020/09/14	168	9.22	198	9.24	9.16	-30	65,823	-0.05%	大買/大賣/
2020/09/11	248	9.63	58	9.60	9.37	190	64,872	0.29%	大買/鉅額交易
2020/09/10	4	9.45	85	9.56	9.69	-81	59,009	-0.14%
2020/09/09	4	8.72	8	8.79	8.81	-4	55,050	-0.01%
2020/09/07	10	8.65	11	8.80	8.62	-1	53,593	0.00%
2020/09/04	125	8.74	32	8.79	8.75	93	53,054	0.18%	大買/
2020/09/03	22	8.65	89	8.77	8.95	-67	50,714	-0.13%
2020/09/02	22	8.27	45	8.25	8.26	-23	47,165	-0.05%
2020/09/01	3	8.14	23	8.18	8.22	-20	47,060	-0.04%
2020/08/31	14	8.08	4	8.11	8.04	10	46,996	0.02%
2020/08/28	34.5	8.08	6	8.06	8.06	28.5	46,982	0.06%
2020/08/27	16	8.21	68	8.21	8.20	-52	47,495	-0.11%
2020/08/26	5	7.96	1	7.96	7.95	4	44,841	0.01%
2020/08/25	28.9	8.04	5	8.03	7.92	23.9	44,419	0.05%
2020/08/24	13.5	7.89	7	7.85	7.83	6.5	43,148	0.02%
2020/08/21	13	7.92	8	7.88	7.86	5	42,790	0.01%
2020/08/20	34	7.92	8	7.97	7.89	26	41,796	0.06%
2020/08/19	31	8.41	40	8.41	8.43	-9	40,109	-0.02%
2020/08/18	9	8.26	2	8.40	8.20	7	38,429	0.02%
2020/08/17	16	8.37	4	8.20	8.20	12	37,205	0.03%
2020/08/14	13	8.03	127	8.16	8.30	-114	35,660	-0.32%	大賣/鉅額交易
2020/08/13	1	7.71	3	7.65	7.65	-2	33,352	-0.01%
2020/08/12	2	7.69	4	7.83	7.70	-2	33,278	-0.01%
2020/08/11	6	7.69	3	7.67	7.66	3	33,033	0.01%
2020/08/10	21	7.74	126	7.76	7.71	-105	32,763	-0.32%	大賣/鉅額交易
2020/08/07	27	7.75	1	7.84	7.72	26	32,445	0.08%
2020/08/06	131.2	8.14	43	8.11	8.00	88.2	31,654	0.28%	大買/
2020/08/05	5	7.96	102	7.98	8.01	-97	30,288	-0.32%	大賣/
2020/08/04	2	7.65	93	7.56	7.67	-91	27,915	-0.33%
2020/08/03	21	6.99	0	0.00	6.98	21	25,929	0.08%
2020/07/31	28	6.97	0	0.00	6.92	28	25,913	0.11%
2020/07/30	11	6.80	5	7.02	7.03	6	25,525	0.02%
2020/07/29	4.5	6.77	2	6.75	6.77	2.5	25,209	0.01%
2020/07/28	29	6.84	20	6.91	6.76	9	25,165	0.04%
2020/07/27	53.5	7.27	4	7.08	7.00	49.5	24,787	0.20%
2020/07/24	31	7.39	4.5	7.14	7.17	26.5	24,487	0.11%
2020/07/23	130	7.77	63	7.97	7.62	67	23,626	0.28%	大買/
2020/07/22	15	7.61	117	7.31	7.70	-102	21,353	-0.48%	大賣/鉅額交易
2020/07/21	7	7.02	4	6.92	7.00	3	19,001	0.02%
2020/07/20	2	6.59	3	6.56	6.60	-1	17,841	-0.01%
2020/07/16	0	0.00	1	6.55	6.53	-1	18,142	-0.01%
2020/07/14	0	0.00	2	6.53	6.53	-2	20,709	-0.01%
2020/07/13	14	6.61	9	6.62	6.62	5	20,849	0.02%
2020/07/10	7	6.56	13	6.56	6.50	-6	20,971	-0.03%
2020/07/09	12	6.74	0	0.00	6.67	12	20,946	0.06%
2020/07/08	10	6.73	2	6.71	6.73	8	21,034	0.04%
2020/07/07	16	6.69	15	6.70	6.66	1	21,059	0.00%
2020/07/06	3	6.53	10	6.72	6.68	-7	21,020	-0.03%
2020/07/03	2	6.49	1	6.52	6.49	1	20,533	0.00%
2020/07/02	10	6.49	5	6.50	6.55	5	20,708	0.02%
2020/07/01	0	0.00	5	6.50	6.48	-5	21,032	-0.02%
2020/06/19	4	6.65	7.2	6.70	6.55	-3.2	22,019	-0.01%
2020/06/18	30	6.66	10	6.63	6.61	20	21,905	0.09%
2020/06/17	2	6.50	8	6.40	6.50	-6	21,679	-0.03%
2020/06/16	0	0.00	7.3	6.37	6.39	-7.3	21,828	-0.03%
2020/06/15	0	0.00	1	6.38	6.25	-1	22,250	0.00%
2020/06/12	5	6.30	5	6.32	6.33	0	22,344	0.00%
2020/06/11	9	6.50	6	6.48	6.41	3	22,477	0.01%
2020/06/10	2	6.63	42	6.62	6.60	-40	22,375	-0.18%
2020/06/09	6	6.56	3	6.61	6.50	3	22,356	0.01%
2020/06/08	24	6.55	2	6.56	6.51	22	22,518	0.10%
2020/06/05	0	0.00	6	6.44	6.44	-6	22,099	-0.03%
2020/06/04	10	6.53	3	6.32	6.29	7	21,715	0.03%
2020/06/03	50	6.37	57	6.44	6.44	-7	21,271	-0.03%
2020/06/02	2	6.05	5	6.04	6.05	-3	19,999	-0.02%
2020/06/01	30	6.00	2	6.00	6.00	28	20,022	0.14%
2020/05/28	0	0.00	1	6.08	5.94	-1	20,476	0.00%
2020/05/27	1	6.00	2	6.00	5.98	-1	20,655	0.00%
2020/05/26	1	5.91	0	0.00	5.95	1	20,958	0.00%
2020/05/22	0	0.00	6	5.95	5.94	-6	21,169	-0.03%
2020/05/20	5	6.00	0	0.00	6.00	5	21,384	0.02%
2020/05/19	0	0.00	0.6	6.00	6.02	-0.6	21,398	0.00%
2020/05/18	11	5.95	4	6.00	5.93	7	21,415	0.03%
2020/05/15	10	6.06	3	6.00	6.00	7	21,490	0.03%
2020/05/14	1	6.14	5	6.12	6.02	-4	21,669	-0.02%
2020/05/13	1.5	6.16	0	0.00	6.17	1.5	21,788	0.01%
2020/05/11	1	6.33	0	0.00	6.30	1	21,887	0.00%
2020/05/08	0	0.00	5	6.31	6.29	-5	21,617	-0.02%
2020/05/06	0	0.00	14	6.18	6.17	-14	21,963	-0.06%
2020/05/05	1	6.24	0	0.00	6.21	1	22,112	0.00%
2020/05/04	1	6.18	0	0.00	6.19	1	22,477	0.00%
2020/04/30	2	6.31	2	6.33	6.32	0	22,841	0.00%
2020/04/29	0.1	6.23	1	6.27	6.26	-0.9	23,607	0.00%
2020/04/28	8.9	6.28	2	6.25	6.20	6.9	24,198	0.03%
2020/04/27	3	6.18	5	6.18	6.24	-2	25,148	-0.01%
2020/04/24	1	6.09	0	0.00	6.06	1	26,845	0.00%
2020/04/23	4	6.12	0	0.00	6.09	4	27,048	0.01%
2020/04/22	37	5.98	4	6.08	6.08	33	27,149	0.12%
2020/04/21	26	6.15	6	6.09	6.02	20	27,247	0.07%
2020/04/20	1.9	6.14	15	6.15	6.13	-13.1	27,460	-0.05%
2020/04/17	0	0.00	12	6.33	6.20	-12	28,226	-0.04%
2020/04/16	3	6.23	13	6.20	6.21	-10	25,867	-0.04%
2020/04/15	15	6.28	20	6.27	6.28	-5	25,942	-0.02%
2020/04/13	0	0.00	33	5.98	5.98	-33	26,223	-0.13%
2020/04/09	11	5.87	11	5.81	5.81	0	26,787	0.00%
2020/04/07	35	5.69	1	5.73	5.67	34	26,755	0.13%
2020/04/01	1	5.67	13	5.61	5.68	-12	26,499	-0.05%
2020/03/27	10	5.38	2	5.41	5.31	8	27,042	0.03%
2020/03/26	1	5.26	0	0.00	5.26	1	27,026	0.00%
2020/03/25	0	0.00	6	5.21	5.25	-6	27,403	-0.02%
2020/03/24	5	5.00	0	0.00	4.94	5	28,221	0.02%
2020/03/23	51	4.88	1	4.89	4.86	50	28,658	0.17%
2020/03/20	8	5.07	22	5.05	5.10	-14	29,560	-0.05%
2020/03/19	3	4.81	0	0.00	4.66	3	30,898	0.01%
2020/03/18	3	5.23	0	0.00	5.17	3	31,962	0.01%
2020/03/17	1	5.13	4	5.41	5.29	-3	32,560	-0.01%
2020/03/16	1	5.70	0	0.00	5.49	1	33,784	0.00%
2020/03/13	13	5.56	7	5.60	5.86	6	36,065	0.02%
2020/03/12	18	6.25	3	6.17	6.06	15	37,130	0.04%
2020/03/10	0	0.00	32	6.74	6.88	-32	36,595	-0.09%
2020/03/09	1	6.93	3	6.96	6.75	-2	36,532	-0.01%
2020/03/06	5	6.94	0	0.00	6.98	5	36,555	0.01%
2020/03/05	50	7.10	3	7.07	7.05	47	37,061	0.13%
2020/03/03	7	6.92	34	6.95	6.94	-27	37,815	-0.07%
2020/03/02	1	6.76	1	6.72	6.72	0	38,050	0.00%
2020/02/27	8	6.70	0	0.00	6.59	8	37,861	0.02%
2020/02/26	0	0.00	4	6.95	6.88	-4	37,698	-0.01%
2020/02/25	16	6.91	27	6.95	6.97	-11	37,531	-0.03%
2020/02/24	40	7.07	3	7.08	7.02	37	37,438	0.10%
2020/02/21	15	7.12	1	7.13	7.10	14	37,189	0.04%
2020/02/20	0.9	7.15	10	7.24	7.15	-9.1	37,152	-0.02%
2020/02/18	3	7.16	8	7.21	7.15	-5	37,130	-0.01%
2020/02/17	45	7.04	0	0.00	7.05	45	37,072	0.12%
2020/02/14	9	7.24	1	7.23	7.20	8	36,933	0.02%
2020/02/13	8	7.32	1	7.39	7.31	7	36,743	0.02%
2020/02/12	1.9	7.50	36	7.49	7.48	-34.1	36,705	-0.09%
2020/02/11	6	7.46	9	7.50	7.48	-3	36,739	-0.01%
2020/02/10	16	7.52	8	7.51	7.50	8	36,769	0.02%
2020/02/07	10	7.59	1	7.56	7.51	9	36,677	0.02%
2020/02/06	8	7.70	0	0.00	7.69	8	36,776	0.02%
2020/02/05	22	7.69	15	7.66	7.59	7	37,075	0.02%
2020/02/04	27	7.68	37	7.65	7.64	-10	36,723	-0.03%
2020/02/03	65	7.39	4	7.61	7.62	61	36,309	0.17%
2020/01/31	11	7.41	100	7.53	7.50	-89	35,306	-0.25%
2020/01/30	12	7.62	11	7.55	7.55	1	34,571	0.00%
2020/01/20	155	8.45	51.9	8.46	8.38	103.1	33,423	0.31%	大買/鉅額交易
2020/01/16	0	0.00	21	8.11	8.11	-21	31,126	-0.07%
2020/01/15	2	8.05	2	8.13	8.11	0	31,064	0.00%
2020/01/14	3	8.18	0	0.00	8.12	3	30,873	0.01%
2020/01/13	12	8.17	16	8.16	8.14	-4	30,454	-0.01%
2020/01/10	0	0.00	20	7.85	7.85	-20	29,976	-0.07%
2020/01/09	0	0.00	20	7.82	7.77	-20	29,873	-0.07%
2020/01/08	6	7.87	20	7.82	7.81	-14	29,742	-0.05%
2020/01/07	0	0.00	2,846	7.87	7.84	-2,846	29,419	-9.67%	大賣/鉅額交易
2020/01/06	5	7.90	2,464	7.91	7.80	-2,459	29,317	-8.39%	大賣/鉅額交易
2020/01/03	1	7.90	725	8.01	8.01	-724	29,171	-2.48%	大賣/鉅額交易
2020/01/02	0	0.00	420	8.09	8.09	-420	28,748	-1.46%	大賣/鉅額交易
2019/12/31	1	8.16	2	8.12	8.09	-1	28,571	0.00%
2019/12/30	15	8.06	758	8.09	8.09	-743	28,388	-2.62%	大賣/鉅額交易
2019/12/27	0	0.00	25	8.12	8.09	-25	28,294	-0.09%
2019/12/26	4	8.11	32.3	8.08	8.06	-28.3	28,025	-0.10%
2019/12/25	166	8.21	23	8.19	8.09	143	27,904	0.51%	大買/鉅額交易
2019/12/24	0	0.00	4	7.96	7.95	-4	27,107	-0.01%
2019/12/23	0	0.00	6	8.01	7.96	-6	27,090	-0.02%
2019/12/20	15	7.87	23	7.95	7.95	-8	27,025	-0.03%
2019/12/19	33	7.99	21	7.91	7.85	12	26,617	0.05%
2019/12/18	0	0.00	34	8.15	8.10	-34	25,626	-0.13%
2019/12/17	142.9	8.07	137	8.05	8.07	5.9	25,955	0.02%	大買/大賣/
2019/12/16	54	8.16	98	8.06	8.21	-44	25,081	-0.18%
2019/12/13	1,020	7.87	63	7.91	7.97	957	23,446	4.08%	大買/鉅額交易
2019/12/12	1,101	7.62	30.5	7.67	7.69	1,070.5	21,940	4.88%	大買/鉅額交易
2019/12/11	68	7.74	941	7.72	7.67	-873	21,286	-4.10%	大賣/鉅額交易
2019/12/10	53	7.39	84.5	7.54	7.61	-31.5	19,895	-0.16%
2019/12/09	1,879.5	7.02	23	7.04	7.00	1,856.5	17,308	10.73%	大買/鉅額交易
2019/12/06	10	6.74	1,130	6.73	6.74	-1,120	16,008	-7.00%	大賣/鉅額交易
2019/12/04	5	6.77	25	6.70	6.76	-20	16,171	-0.12%
2019/12/03	44	6.66	0	0.00	6.73	44	16,323	0.27%
2019/12/02	17	6.80	0	0.00	6.75	17	16,617	0.10%
2019/11/29	610	6.84	9	6.79	6.87	601	16,172	3.72%	大買/鉅額交易
2019/11/28	0	0.00	1	6.72	6.71	-1	15,527	-0.01%
2019/11/27	2,802	6.71	16	6.68	6.69	2,786	15,853	17.57%	大買/鉅額交易
2019/11/26	29	6.57	0	6.50	6.52	29	15,658	0.19%
2019/11/25	3	6.54	0	0.00	6.56	3	15,643	0.02%
2019/11/22	1	6.44	0	0.00	6.44	1	15,897	0.01%
2019/11/19	1	6.47	0	0.00	6.47	1	17,520	0.01%
2019/11/15	60	6.54	1	6.53	6.45	59	17,850	0.33%
2019/11/14	3.6	6.40	2	6.37	6.36	1.6	18,062	0.01%
2019/11/13	1	6.45	0	0.00	6.39	1	18,322	0.01%
2019/11/12	2	6.50	0	0.00	6.46	2	18,273	0.01%
2019/11/08	100	6.82	0	0.00	6.67	100	18,110	0.55%
2019/11/07	1,450	6.84	2	6.82	6.73	1,448	18,185	7.96%	大買/鉅額交易
2019/11/06	2	6.67	1.5	6.75	6.74	0.5	18,870	0.00%
2019/11/05	0	0.00	2	6.75	6.73	-2	18,706	-0.01%
2019/11/04	1	6.64	8	6.77	6.73	-7	18,606	-0.04%
2019/10/31	0	0.00	6	6.48	6.48	-6	18,537	-0.03%
2019/10/30	0	0.00	5	6.56	6.54	-5	18,554	-0.03%
2019/10/29	1	6.56	4	6.57	6.54	-3	18,676	-0.02%
2019/10/28	1	6.57	7	6.58	6.54	-6	18,937	-0.03%
2019/10/25	1	6.57	0	0.00	6.56	1	19,303	0.01%
2019/10/24	2	6.58	0	0.00	6.59	2	19,556	0.01%
2019/10/23	0.9	6.56	0	0.00	6.57	0.9	19,625	0.00%
2019/10/22	0	0.00	8	6.68	6.68	-8	19,620	-0.04%
2019/10/21	1	6.60	2	6.63	6.63	-1	19,523	-0.01%
2019/10/16	1	6.58	10	6.53	6.52	-9	19,131	-0.05%
2019/10/15	3	6.52	2	6.46	6.46	1	19,542	0.01%
2019/10/14	2	6.54	0	0.00	6.52	2	19,582	0.01%
2019/10/09	18	6.55	0	0.00	6.50	18	19,373	0.09%
2019/10/04	0	6.48	0	0.00	6.48	0	19,232	0.00%
2019/10/03	1	6.39	10	6.33	6.42	-9	19,183	-0.05%
2019/10/02	1	6.42	0	0.00	6.39	1	19,195	0.01%
2019/10/01	7.5	6.43	0	0.00	6.45	7.5	19,429	0.04%
2019/09/26	0	0.00	3	6.72	6.65	-3	19,035	-0.02%
2019/09/24	0	0.00	3	6.81	6.81	-3	18,963	-0.02%
2019/09/23	80	6.89	1	6.88	6.87	79	18,918	0.42%
2019/09/20	54	7.03	0	0.00	6.93	54	18,837	0.29%
2019/09/17	0	0.00	6	6.87	6.85	-6	19,106	-0.03%
2019/09/16	6	6.91	1	6.90	6.90	5	19,678	0.03%
2019/09/12	3	6.89	0	0.00	6.87	3	19,583	0.02%
2019/09/11	0	0.00	19	6.84	6.86	-19	19,568	-0.10%
2019/09/10	2	6.74	0	0.00	6.80	2	19,464	0.01%
2019/09/09	0	6.85	0	0.00	6.87	0	19,204	0.00%
2019/09/04	11	6.89	36	6.85	6.87	-25	18,593	-0.13%
2019/09/03	0	0.00	5	6.70	6.70	-5	18,201	-0.03%
2019/09/02	6	6.76	0	0.00	6.73	6	18,129	0.03%
2019/08/30	14	6.81	2	6.70	6.70	12	18,010	0.07%
2019/08/29	30	6.62	12	6.62	6.64	18	17,498	0.10%
2019/08/28	0	0.00	1	6.50	6.47	-1	17,109	-0.01%
2019/08/27	16	6.49	3	6.49	6.47	13	17,008	0.08%
2019/08/26	10	6.48	8	6.55	6.63	2	16,624	0.01%
2019/08/23	0	0.00	21	6.25	6.34	-21	15,532	-0.14%
2019/08/22	0	0.00	1	6.22	6.14	-1	15,156	-0.01%
2019/08/21	0	0.00	9	6.21	6.22	-9	15,165	-0.06%
2019/08/20	10	6.33	2	6.24	6.14	8	15,103	0.05%
2019/08/19	5	6.18	10	6.23	6.22	-5	15,039	-0.03%
2019/08/16	20	6.14	4	6.08	6.08	16	14,795	0.11%
2019/08/15	1	5.84	0	0.00	5.88	1	14,517	0.01%
2019/08/14	3	6.07	0	0.00	5.98	3	14,555	0.02%
2019/08/13	1	6.01	1	6.03	6.01	0	14,566	0.00%
2019/08/12	10	6.12	50	6.10	6.08	-40	14,659	-0.27%
2019/08/08	51	6.10	4	6.25	6.32	47	14,633	0.32%
2019/08/07	101	5.91	5	5.92	5.77	96	13,978	0.69%	大買/
2019/08/06	6	5.67	1	5.92	5.87	5	14,341	0.03%
2019/08/05	22	6.14	15	6.04	5.99	7	14,338	0.05%
2019/08/02	1	6.31	0	0.00	6.31	1	14,207	0.01%
2019/08/01	1	6.54	0	0.00	6.54	1	14,196	0.01%
2019/07/31	10	6.59	8	6.61	6.64	2	14,184	0.01%
2019/07/30	20	6.66	4	6.70	6.61	16	14,176	0.11%
2019/07/26	102	6.82	5	6.78	6.80	97	14,257	0.68%	大買/
2019/07/24	20	6.95	0	0.00	6.96	20	14,087	0.14%
2019/07/23	0	0.00	3	6.91	6.92	-3	14,179	-0.02%
2019/07/22	0	0.00	3	6.90	6.90	-3	14,373	-0.02%
2019/07/19	1	6.92	0	0.00	6.89	1	14,872	0.01%
2019/07/18	3	6.92	4	6.96	6.88	-1	15,365	-0.01%
2019/07/17	5	7.07	12	7.10	7.06	-7	15,473	-0.05%
2019/07/16	1	6.87	1	6.86	6.86	0	15,240	0.00%
2019/07/12	0	0.00	1	6.88	6.83	-1	16,124	-0.01%
2019/07/11	0	0.00	1	6.82	6.90	-1	16,874	-0.01%
2019/07/10	2	6.74	0	0.00	6.73	2	18,928	0.01%
2019/07/05	4	6.80	9.6	6.80	6.80	-5.6	21,866	-0.03%
2019/07/04	2	6.66	0	0.00	6.67	2	22,271	0.01%
2019/07/01	2	6.69	2	6.69	6.65	0	24,321	0.00%
2019/06/27	6	6.62	0	0.00	6.65	6	24,175	0.02%
2019/06/26	0	0.00	3	6.58	6.58	-3	24,048	-0.01%
2019/06/25	13.9	6.54	7	6.61	6.52	6.9	24,253	0.03%
2019/06/24	5	6.58	0	0.00	6.56	5	23,653	0.02%
2019/06/20	3.9	6.76	0	0.00	6.78	3.9	22,248	0.02%
2019/06/18	13.9	6.68	0	0.00	6.69	13.9	22,123	0.06%
2019/06/17	2	6.73	0	0.00	6.71	2	22,057	0.01%
2019/06/14	2.9	6.80	0	0.00	6.79	2.9	22,010	0.01%
2019/06/12	12	6.89	0	0.00	6.84	12	21,930	0.05%
2019/06/11	10	6.87	10	6.92	6.87	0	21,971	0.00%
2019/06/10	45	6.85	0	0.00	6.83	45	21,886	0.21%
2019/06/05	0	0.00	3	6.91	6.91	-3	21,802	-0.01%
2019/06/04	3	7.01	10	7.01	6.97	-7	21,758	-0.03%
2019/06/03	3	6.90	0	0.00	6.90	3	21,823	0.01%
2019/05/30	10	6.87	0	0.00	6.90	10	21,795	0.05%
2019/05/29	0	0.00	6	6.75	6.82	-6	21,741	-0.03%
2019/05/28	0	0.00	4	6.82	6.70	-4	21,749	-0.02%
2019/05/24	6	6.90	0	0.00	6.89	6	21,798	0.03%
2019/05/23	2	6.83	0	0.00	6.78	2	21,665	0.01%
2019/05/22	7	6.91	0	0.00	6.89	7	21,596	0.03%
2019/05/21	1	6.91	1	6.78	6.87	0	21,603	0.00%
2019/05/20	0	0.00	6	6.90	6.82	-6	21,421	-0.03%
2019/05/17	1	7.01	1	6.99	6.86	0	21,277	0.00%
2019/05/16	6	6.95	9	7.07	6.90	-3	21,168	-0.01%
2019/05/15	4	7.09	8	7.15	7.08	-4	20,990	-0.02%
2019/05/14	17	7.11	5	7.10	7.07	12	20,775	0.06%
2019/05/13	6	6.91	0.1	6.90	6.89	5.9	20,399	0.03%
2019/05/10	10	7.16	5	7.07	7.06	5	20,230	0.02%
2019/05/08	0	0.00	2.9	7.20	7.24	-2.9	20,130	-0.01%
2019/05/07	11	7.45	11	7.37	7.37	0	20,084	0.00%
2019/05/06	32	7.39	10	7.35	7.33	22	20,029	0.11%
2019/04/30	5	8.04	0	0.00	7.99	5	19,213	0.03%
2019/04/29	10	7.99	0	0.00	7.94	10	19,116	0.05%
2019/04/26	0	0.00	78	8.08	8.03	-78	18,914	-0.41%
2019/04/25	8	8.20	1	8.17	8.17	7	18,673	0.04%
2019/04/24	12	8.22	2	8.12	8.10	10	18,141	0.06%
2019/04/23	5	8.00	3	8.06	8.07	2	17,628	0.01%
2019/04/22	2	8.17	3	8.20	8.11	-1	17,296	-0.01%
2019/04/19	8	8.19	0	0.00	8.22	8	16,989	0.05%
2019/04/18	7	8.19	21	8.16	8.08	-14	16,761	-0.08%
2019/04/17	21	8.38	17	8.37	8.36	4	16,042	0.02%
2019/04/16	121	8.40	90	8.37	8.22	31	15,284	0.20%	大買/
2019/04/15	31	7.94	28	7.96	8.30	3	13,253	0.02%
2019/04/12	12	7.43	15	7.48	7.55	-3	11,916	-0.03%
2019/04/11	4	7.30	11	7.29	7.18	-7	10,861	-0.06%
2019/04/10	7	7.18	5	7.27	7.25	2	10,400	0.02%
2019/04/09	33	7.21	61	7.20	7.19	-28	9,776	-0.29%
2019/04/08	19	6.95	38	6.91	6.98	-19	8,706	-0.22%
2019/04/03	55	6.69	3	6.67	6.63	52	8,321	0.62%
2019/04/02	11	6.78	17	6.77	6.77	-6	8,031	-0.07%
2019/04/01	10	6.81	0	0.00	6.80	10	8,208	0.12%
2019/03/29	10	6.81	0	0.00	6.82	10	8,166	0.12%
2019/03/27	0	0.00	5	6.98	6.97	-5	8,275	-0.06%
2019/03/26	5	7.01	0	0.00	6.99	5	8,348	0.06%
2019/03/22	1	6.94	10	6.94	6.93	-9	8,364	-0.11%
2019/03/21	0	0.00	2	6.92	6.91	-2	8,375	-0.02%
2019/03/20	1	6.92	1	6.94	6.92	0	8,401	0.00%
2019/03/19	2	6.96	0	0.00	6.92	2	8,461	0.02%
2019/03/15	3	6.91	5	6.87	6.90	-2	8,563	-0.02%
2019/03/14	10	6.99	105	6.93	6.86	-95	8,593	-1.11%	大賣/
2019/03/12	50	7.08	2	7.08	7.07	48	8,664	0.55%
2019/03/11	0.9	7.01	3	7.04	7.05	-2.1	8,721	-0.02%
2019/03/08	6	7.08	16	7.07	7.08	-10	8,881	-0.11%
2019/03/07	5	7.13	14	7.11	7.10	-9	9,001	-0.10%
2019/03/06	10	7.10	12	7.10	7.04	-2	9,016	-0.02%
2019/03/04	0	0.00	4	7.05	7.05	-4	9,150	-0.04%
2019/02/27	2	6.95	0	0.00	7.09	2	9,228	0.02%
2019/02/26	50	7.04	0	0.00	7.01	50	9,258	0.54%
2019/02/25	3	6.98	2	7.07	7.08	1	9,346	0.01%
2019/02/22	4	6.98	20	6.98	6.95	-16	9,324	-0.17%
2019/02/21	0	0.00	3	6.97	6.94	-3	9,283	-0.03%
2019/02/20	13	6.90	5	6.83	6.90	8	9,222	0.09%
2019/02/19	10	6.76	7	6.77	6.76	3	9,192	0.03%
2019/02/18	1	6.76	0	0.00	6.76	1	9,273	0.01%
2019/02/15	10	6.76	1	6.72	6.71	9	9,337	0.10%
2019/02/14	4.4	6.82	12	6.84	6.80	-7.6	9,319	-0.08%
2019/02/13	4	6.79	0	0.00	6.81	4	9,327	0.04%
2019/02/12	6	6.75	2	6.83	6.76	4	9,323	0.04%
2019/02/11	4	6.83	0	6.80	6.81	4	9,395	0.04%
2019/01/30	8	6.87	44	6.88	6.85	-36	9,401	-0.38%
2019/01/29	2	7.02	35	7.08	7.10	-33	9,179	-0.36%
2019/01/28	2	7.05	0	0.00	7.01	2	9,123	0.02%
2019/01/25	2	7.09	0	0.00	7.08	2	9,160	0.02%
2019/01/24	4	7.10	1	7.15	7.06	3	9,162	0.03%
2019/01/21	4	7.07	0	0.00	7.05	4	9,292	0.04%
2019/01/18	4	7.01	0	0.00	7.04	4	9,415	0.04%
2019/01/17	1	7.00	5	7.00	7.00	-4	9,624	-0.04%
2019/01/16	0	0.00	100	6.95	6.96	-100	9,888	-1.01%
2019/01/15	2	6.88	0	0.00	6.96	2	10,047	0.02%
2019/01/14	3	6.79	0	0.00	6.79	3	10,099	0.03%
2019/01/11	4	6.87	0	6.84	6.89	4	10,232	0.04%
2019/01/10	1	6.90	47	6.90	6.92	-46	10,222	-0.45%
2019/01/09	4	7.02	5	7.01	7.04	-1	10,246	-0.01%
2019/01/08	12	6.99	0	0.00	6.95	12	10,281	0.12%
2019/01/07	0.5	7.09	15	7.20	7.09	-14.5	10,323	-0.14%
2019/01/04	50	7.07	0	0.00	7.09	50	10,436	0.48%
2019/01/03	50	7.07	25	7.05	7.05	25	10,897	0.23%
2018/12/28	1	6.90	13	7.01	7.04	-12	10,969	-0.11%
2018/12/27	0	0.00	1	6.96	6.89	-1	11,033	-0.01%
2018/12/26	0	0.00	1	6.59	6.70	-1	11,062	-0.01%
2018/12/25	1	6.54	0	0.00	6.48	1	11,364	0.01%
2018/12/24	6	6.66	5	6.69	6.69	1	11,319	0.01%
2018/12/21	12	6.66	0	0.00	6.80	12	11,297	0.11%
2018/12/19	0.5	6.98	0	0.00	7.00	0.5	10,936	0.00%
2018/12/18	0	0.00	1	7.05	7.06	-1	10,883	-0.01%
2018/12/17	1	7.09	21	7.15	7.09	-20	10,854	-0.18%
2018/12/14	0	0.00	0	7.10	7.12	0	10,925	0.00%
2018/12/13	8	7.13	1	7.12	7.12	7	10,896	0.06%
2018/12/12	1	7.16	0	0.00	7.17	1	10,988	0.01%
2018/12/04	12	7.57	0	0.00	7.55	12	11,794	0.10%
2018/12/03	5	7.61	3	7.60	7.60	2	11,877	0.02%
2018/11/30	0	0.00	1	7.45	7.46	-1	11,793	-0.01%
2018/11/23	0	0.00	20	7.36	7.34	-20	11,474	-0.17%
2018/11/22	0	0.00	11	7.35	7.33	-11	11,384	-0.10%
2018/11/21	0	0.00	100	7.14	7.24	-100	11,270	-0.89%
2018/11/20	1	7.11	0	0.00	7.13	1	11,140	0.01%
2018/11/13	0	0.00	2	7.03	7.09	-2	11,245	-0.02%
2018/11/12	1	7.07	0	0.00	7.09	1	11,287	0.01%
2018/11/09	2	7.07	1	7.06	7.07	1	11,447	0.01%
2018/11/07	10	7.01	20	7.04	7.04	-10	11,643	-0.09%
2018/11/02	0	0.00	100	6.97	6.99	-100	12,339	-0.81%
2018/11/01	0	0.00	5	6.92	6.92	-5	12,480	-0.04%
2018/10/30	5	6.63	0	0.00	6.63	5	13,144	0.04%
2018/10/26	0	0.00	1	6.55	6.55	-1	13,196	-0.01%
2018/10/25	92	6.67	1	6.70	6.60	91	13,221	0.69%
2018/10/24	10	6.95	0	0.00	6.95	10	13,173	0.08%
2018/10/22	0	0.00	11	7.11	6.95	-11	13,146	-0.08%
2018/10/19	3	6.90	0	0.00	7.04	3	13,138	0.02%
2018/10/18	6	7.06	0	0.00	7.05	6	13,046	0.05%
2018/10/17	0	0.00	10	7.14	7.10	-10	13,119	-0.08%
2018/10/16	1	7.11	0	0.00	7.05	1	13,141	0.01%
2018/10/12	33	6.81	0	0.00	7.00	33	13,076	0.25%
2018/10/11	100	6.80	0	0.00	6.61	100	12,800	0.78%
2018/10/09	0	0.00	7	7.25	7.20	-7	12,305	-0.06%
2018/10/08	0	0.00	1.9	7.25	7.27	-1.9	12,223	-0.02%
2018/10/04	0	0.00	10	7.23	7.23	-10	11,939	-0.08%
2018/10/03	14	7.15	0	0.00	7.13	14	11,871	0.12%
2018/10/02	7	7.34	0	0.00	7.31	7	11,714	0.06%
2018/10/01	0	0.00	20	7.46	7.45	-20	12,016	-0.17%
2018/09/28	20	7.51	10	7.56	7.53	10	12,064	0.08%
2018/09/27	0	0.00	10	7.54	7.52	-10	12,216	-0.08%
2018/09/20	10	7.52	0	0.00	7.39	10	12,786	0.08%
2018/09/19	10	7.60	0	0.00	7.55	10	12,888	0.08%
2018/09/17	2	7.81	0	0.00	7.77	2	12,986	0.02%
2018/09/14	10	7.80	0	0.00	7.88	10	13,046	0.08%
2018/09/11	0	0.00	10	7.70	7.89	-10	13,576	-0.07%
2018/09/10	15	7.47	23	7.49	7.28	-8	13,606	-0.06%
2018/09/06	2	8.13	0	0.00	8.11	2	14,729	0.01%
2018/09/05	6	8.22	0	0.00	8.20	6	14,781	0.04%
2018/09/03	2	8.19	9	8.18	8.18	-7	15,074	-0.05%
2018/08/31	0	0.00	1	8.21	8.21	-1	15,494	-0.01%
2018/08/30	11	8.29	3	8.34	8.22	8	16,127	0.05%
2018/08/27	4	8.17	0	0.00	8.20	4	17,409	0.02%
2018/08/23	34	8.20	0	0.00	8.20	34	17,666	0.19%
2018/08/22	20	8.20	0	0.00	8.19	20	17,862	0.11%
2018/08/20	2	8.20	0	0.00	8.16	2	18,585	0.01%
2018/08/17	3	8.21	0	0.00	8.20	3	18,653	0.02%
2018/08/16	3	8.13	0	0.00	8.13	3	18,692	0.02%
2018/08/15	11	8.33	0	0.00	8.25	11	19,092	0.06%
2018/08/13	7	8.50	1	8.41	8.45	6	19,240	0.03%
2018/08/10	1	8.75	2	8.87	8.73	-1	19,143	-0.01%
2018/08/09	10	8.90	0	0.00	8.91	10	19,047	0.05%
2018/08/08	1	9.37	0	0.00	9.20	1	18,889	0.01%
2018/08/07	7	9.22	9	9.20	9.24	-2	18,865	-0.01%
2018/08/06	10	9.07	23	9.07	9.03	-13	18,707	-0.07%
2018/08/03	5	8.81	0	0.00	8.84	5	18,590	0.03%
2018/08/01	0	0.00	5	8.98	8.95	-5	19,057	-0.03%
2018/07/31	0	0.00	15	8.80	8.93	-15	19,623	-0.08%
2018/07/30	10	8.82	0	0.00	8.80	10	19,531	0.05%
2018/07/20	0	0.00	5	8.64	8.64	-5	19,833	-0.03%
2018/07/18	0	0.00	5	8.71	8.65	-5	20,852	-0.02%
2018/07/16	0.3	8.66	0	0.00	8.66	0.3	21,358	0.00%
2018/07/12	0	0.00	5	8.69	8.68	-5	21,896	-0.02%
2018/07/11	5	8.67	10	8.64	8.64	-5	22,267	-0.02%
2018/07/10	15	8.76	2	8.82	8.72	13	22,788	0.06%
2018/07/09	11	8.94	15	8.80	8.90	-4	22,913	-0.02%
2018/07/06	0	0.00	32	8.45	8.45	-32	22,667	-0.14%
2018/07/05	0	0.00	28	8.36	8.35	-28	22,983	-0.12%
2018/07/04	9.9	8.95	0.4	8.95	8.95	9.5	23,252	0.04%
2018/07/03	24	9.05	5	9.07	8.95	19	23,874	0.08%
2018/07/02	18	9.16	6	9.15	9.15	12	23,928	0.05%
2018/06/29	3	9.06	3	9.11	9.11	0	23,806	0.00%
2018/06/28	22	9.04	0	0.00	9.00	22	23,748	0.09%
2018/06/27	8	9.22	1	9.22	9.15	7	23,673	0.03%
2018/06/26	13	9.18	4	9.22	9.22	9	23,587	0.04%
2018/06/25	0	0.00	23.5	9.35	9.34	-23.5	23,583	-0.10%
2018/06/22	23	9.44	4	9.33	9.33	19	23,784	0.08%
2018/06/21	1	9.71	5	9.69	9.69	-4	23,659	-0.02%
2018/06/20	2	9.75	70	9.78	9.75	-68	23,820	-0.29%
2018/06/19	5	9.86	6	9.86	9.81	-1	23,979	0.00%
2018/06/15	3	10.00	47	10.00	9.80	-44	23,618	-0.19%
2018/06/14	22	9.81	2	9.70	9.67	20	22,852	0.09%
2018/06/13	0	0.00	14	9.73	9.69	-14	23,541	-0.06%
2018/06/12	22	9.74	50	9.73	9.73	-28	24,042	-0.12%
2018/06/11	0	0.00	72	9.76	9.72	-72	25,466	-0.28%
2018/06/08	5	9.82	32.1	9.74	9.65	-27.1	25,771	-0.11%
2018/06/07	15.9	9.75	0	0.00	9.63	15.9	25,368	0.06%
2018/06/06	15	9.87	0	0.00	9.80	15	24,828	0.06%
2018/06/05	7	9.61	31	9.53	9.73	-24	24,236	-0.10%
2018/06/04	56	9.48	58	9.45	9.50	-2	24,143	-0.01%
2018/06/01	15	9.30	15	9.42	9.33	0	23,931	0.00%
2018/05/31	10	9.33	4	9.35	9.33	6	23,889	0.03%
2018/05/30	3	9.19	10	9.24	9.23	-7	23,776	-0.03%
2018/05/29	0	0.00	15	9.40	9.41	-15	23,576	-0.06%
2018/05/28	24	9.27	19	9.31	9.31	5	23,418	0.02%
2018/05/25	14	9.06	22	9.03	9.04	-8	22,963	-0.03%
2018/05/24	5	9.00	0	0.00	8.92	5	22,904	0.02%
2018/05/23	33	9.08	12	9.05	8.96	21	23,005	0.09%
2018/05/22	5	8.80	0	0.00	8.80	5	22,527	0.02%
2018/05/21	12	8.78	13	8.78	8.77	-1	22,669	0.00%
2018/05/17	15	8.68	0.2	8.60	8.64	14.8	22,655	0.07%
2018/05/16	8	8.70	5	8.70	8.64	3	22,841	0.01%
2018/05/15	2	8.74	10	8.75	8.67	-8	23,104	-0.03%
2018/05/11	50	8.68	5	8.70	8.76	45	24,032	0.19%
2018/05/10	0	0.00	5	8.51	8.51	-5	24,054	-0.02%
2018/05/09	10	8.62	5	8.70	8.64	5	24,470	0.02%
2018/05/08	50	8.79	7	8.54	8.75	43	24,343	0.18%
2018/05/04	0	0.00	5	8.10	8.19	-5	25,256	-0.02%
2018/05/02	0	0.00	0	8.20	8.23	0	25,765	0.00%
2018/04/30	2	8.13	2	8.20	8.20	0	26,080	0.00%
2018/04/27	5	8.09	5	8.10	8.05	0	26,331	0.00%
2018/04/26	22	8.09	0	0.00	8.00	22	26,628	0.08%
2018/04/25	5	8.23	13	8.15	8.20	-8	26,705	-0.03%
2018/04/24	10	8.05	28	8.09	8.06	-18	27,133	-0.07%
2018/04/23	52	8.68	0	0.00	8.50	52	27,430	0.19%
2018/04/20	16	8.90	0	0.00	8.89	16	28,931	0.06%
2018/04/19	2	9.02	12	8.97	9.04	-10	28,878	-0.03%
2018/04/18	5	8.92	15	8.87	8.84	-10	28,886	-0.03%
2018/04/17	25	8.79	28	8.73	8.80	-3	28,693	-0.01%
2018/04/16	35	8.83	24	8.82	8.75	11	28,441	0.04%
2018/04/13	6	9.12	12	9.05	9.05	-6	28,272	-0.02%
2018/04/12	23	9.23	0	0.00	9.20	23	28,053	0.08%
2018/04/11	2	9.38	14	9.40	9.35	-12	27,954	-0.04%
2018/04/10	25	9.22	10	9.22	9.22	15	28,046	0.05%
2018/04/09	29	9.63	0	0.00	9.46	29	27,708	0.10%
2018/04/03	26.5	9.95	3	9.98	9.92	23.5	26,999	0.09%
2018/04/02	2	10.05	1	10.05	10.05	1	26,887	0.00%
2018/03/31	0	0.00	5	10.05	10.00	-5	26,994	-0.02%
2018/03/30	2	10.10	0	0.00	10.15	2	27,140	0.01%
2018/03/29	0.1	10.00	0	0.00	10.05	0.1	27,228	0.00%
2018/03/28	11	10.05	15	10.10	10.05	-4	27,285	-0.01%
2018/03/27	10	10.27	8	10.20	10.20	2	27,469	0.01%
2018/03/23	10	10.10	8	10.06	10.10	2	27,298	0.01%
2018/03/22	0	0.00	12	10.39	10.30	-12	27,279	-0.04%
2018/03/21	10	10.42	19	10.38	10.30	-9	27,103	-0.03%
2018/03/20	5	10.40	8	10.38	10.35	-3	27,130	-0.01%
2018/03/19	19	10.31	25	10.35	10.35	-6	26,791	-0.02%
2018/03/16	30	10.60	61	10.49	10.60	-31	26,265	-0.12%
2018/03/15	27	10.30	20	10.47	10.60	7	25,961	0.03%
2018/03/14	16	10.03	40	10.10	10.15	-24	24,901	-0.10%
2018/03/13	10	9.88	10	9.90	9.90	0	26,175	0.00%
2018/03/12	0	0.00	10	9.88	9.88	-10	26,392	-0.04%
2018/03/09	10	9.89	102	9.88	9.91	-92	26,654	-0.35%	大賣/
2018/03/08	22	10.08	20	10.10	10.05	2	26,697	0.01%
2018/03/07	2	9.90	5	9.88	9.87	-3	26,649	-0.01%
2018/03/06	10	9.94	0	0.00	9.88	10	27,383	0.04%
2018/03/05	10	9.96	10	9.93	9.92	0	28,947	0.00%
2018/03/02	0	0.00	10	9.94	9.94	-10	29,154	-0.03%
2018/03/01	14	9.97	0	0.00	10.00	14	29,672	0.05%
2018/02/27	10	10.00	0	0.00	10.05	10	29,812	0.03%
2018/02/26	10	10.05	20	10.03	9.98	-10	30,146	-0.03%
2018/02/23	106	10.06	3	10.05	10.00	103	30,385	0.34%	大買/鉅額交易
2018/02/22	23	10.01	1	10.00	10.05	22	30,855	0.07%
2018/02/12	6	10.08	3	10.05	10.05	3	32,517	0.01%
2018/02/09	1	9.83	5	9.74	9.87	-4	34,076	-0.01%
2018/02/08	0	0.00	9	10.00	9.95	-9	34,785	-0.03%
2018/02/07	70	9.95	5	9.86	9.87	65	34,968	0.19%
2018/02/06	61	10.05	11	9.59	9.62	50	35,483	0.14%
2018/02/05	15	10.32	1	10.30	10.40	14	35,317	0.04%
2018/02/02	0	0.00	5	10.65	10.65	-5	35,985	-0.01%
2018/02/01	52	10.71	4	10.76	10.70	48	37,578	0.13%
2018/01/31	10	10.60	0	0.00	10.65	10	38,486	0.03%
2018/01/30	57	10.83	29	10.94	10.70	28	39,457	0.07%
2018/01/26	0	0.00	22	10.55	10.55	-22	39,962	-0.06%
2018/01/25	20	10.65	10	10.65	10.55	10	41,841	0.02%
2018/01/24	0	0.00	1	10.65	10.65	-1	41,877	0.00%
2018/01/23	0	0.00	4	10.49	10.45	-4	41,915	-0.01%
2018/01/22	5	10.80	42	10.77	10.65	-37	41,961	-0.09%
2018/01/19	2	10.55	37	10.53	10.50	-35	42,084	-0.08%
2018/01/18	34	10.67	1	10.50	10.40	33	42,059	0.08%
2018/01/17	35	10.79	25	10.90	10.70	10	41,748	0.02%
2018/01/16	12	10.66	32	10.68	10.90	-20	40,989	-0.05%
2018/01/15	0	0.00	20.5	10.15	10.20	-20.5	39,721	-0.05%
2018/01/12	0	0.00	1	10.15	10.10	-1	39,993	0.00%
2018/01/11	2	9.96	20	9.99	9.96	-18	40,371	-0.04%
2018/01/10	20	9.96	0	0.00	9.97	20	41,120	0.05%
2018/01/09	0	0.00	0	10.00	10.10	0	41,218	0.00%
2018/01/08	0	0.00	3	10.15	10.10	-3	41,096	-0.01%
2018/01/05	2	10.20	0	0.00	10.20	2	41,723	0.00%
2018/01/04	22	10.25	6	10.28	10.25	16	42,327	0.04%
2018/01/03	0	0.00	0.5	10.00	10.05	-0.5	43,108	0.00%
2018/01/02	0	0.00	20	10.05	10.05	-20	43,334	-0.05%