國碩 (2406)-富邦-新竹券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
17.25
漲跌
▲0.35
漲幅
+2.07%
成交量
2,239張
產業
上市光電類股
441人加入追蹤

立即追蹤
本地時間:13:30

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

國碩 (2406)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	2.2	17.15	20	17.05	16.90	-17.8	1,713	-1.04%
2024/11/19	0	0.00	20	16.90	16.90	-20	1,751	-1.14%
2024/11/15	2.1	17.36	1	17.20	17.25	1.1	1,815	0.06%
2024/11/14	6	16.93	0	0.00	16.70	6	1,831	0.33%
2024/11/12	0	17.45	0	0.00	17.40	0	1,950	0.00%
2024/11/08	11	17.97	1	17.80	17.75	10	2,013	0.50%
2024/11/07	1	18.05	0	0.00	18.25	1	2,026	0.05%
2024/11/06	0	0.00	5	18.43	18.25	-5	2,046	-0.24%
2024/11/05	1	18.40	0	0.00	18.35	1	2,096	0.05%
2024/11/04	0	0.00	1	18.50	18.45	-1	2,180	-0.05%
2024/11/01	0	0.00	1	18.80	18.90	-1	2,233	-0.04%
2024/10/30	7	18.49	0	0.00	18.35	7	2,236	0.31%
2024/10/25	0	0.00	1	18.80	18.65	-1	2,302	-0.04%
2024/10/23	12	19.20	0	0.00	19.05	12	2,419	0.50%
2024/10/22	11	18.86	0	0.00	18.80	11	2,529	0.43%
2024/10/21	0.2	18.90	0	0.00	18.80	0.2	2,650	0.01%
2024/10/17	0.1	19.05	0	0.00	18.90	0.1	2,872	0.00%
2024/10/16	23	18.70	0	0.00	18.75	23	2,926	0.79%
2024/10/15	0.3	18.89	0	0.00	18.60	0.3	3,026	0.01%
2024/10/14	0.2	18.85	0	0.00	19.00	0.2	3,186	0.01%
2024/10/11	0	0.00	6	18.65	18.65	-6	3,619	-0.17%
2024/10/09	0	0.00	4	18.85	18.85	-4	3,878	-0.10%
2024/10/08	0.1	19.80	42	19.43	19.40	-41.9	4,154	-1.01%
2024/10/07	0	0.00	46	19.97	20.00	-46	4,346	-1.06%
2024/10/01	62.2	20.48	3	20.87	20.80	59.2	4,871	1.22%
2024/09/30	1.2	20.03	0	0.00	20.10	1.2	5,083	0.02%
2024/09/27	0.1	19.85	3.1	20.29	20.30	-3	5,613	-0.05%
2024/09/26	2	20.05	2	20.00	19.55	0	6,930	0.00%
2024/09/24	3	19.33	10	19.20	19.40	-7	8,827	-0.08%
2024/09/23	0.3	19.80	0	0.00	19.65	0.3	9,419	0.00%
2024/09/20	1	19.65	1	19.60	19.60	0	10,041	0.00%
2024/09/19	0	0.00	1.1	19.50	19.50	-1.1	10,514	-0.01%
2024/09/18	0	0.00	2.2	19.43	19.40	-2.2	10,655	-0.02%
2024/09/16	0	0.00	2.1	19.60	19.40	-2.1	10,997	-0.02%
2024/09/10	1	18.55	0	0.00	18.65	1	11,153	0.01%
2024/09/09	2	18.70	3	19.08	19.20	-1	11,160	-0.01%
2024/09/05	0	0.00	2	19.50	19.00	-2	11,273	-0.02%
2024/09/04	1	19.00	0	0.00	18.95	1	11,342	0.01%
2024/09/03	12	20.34	5	20.35	20.05	7	11,477	0.06%
2024/08/30	1	20.85	0	0.00	20.65	1	11,491	0.01%
2024/08/29	0	0.00	2	20.45	20.50	-2	11,511	-0.02%
2024/08/28	15	20.70	6	20.64	20.50	9	11,533	0.08%
2024/08/27	1	20.90	1	20.85	20.85	0	11,568	0.00%
2024/08/26	1	20.75	0	0.00	20.60	1	11,577	0.01%
2024/08/23	0	20.35	0	0.00	20.65	0	11,623	0.00%
2024/08/22	0.1	20.85	0.3	20.65	20.75	-0.2	11,681	0.00%
2024/08/21	15	21.23	2	20.95	20.75	13	11,719	0.11%
2024/08/20	5.1	20.99	3	21.12	20.90	2.1	11,769	0.02%
2024/08/19	3.1	20.52	10	20.48	20.45	-7	11,863	-0.06%
2024/08/16	1	20.75	60	20.63	20.60	-59	12,176	-0.48%
2024/08/15	8	20.81	1	20.75	20.55	7	12,219	0.06%
2024/08/14	2	21.43	0	0.00	21.30	2	12,362	0.02%
2024/08/13	3.1	21.49	3	21.50	21.65	0.1	12,673	0.00%
2024/08/12	0	0.00	5.1	22.20	22.10	-5.1	12,745	-0.04%
2024/08/09	0	0.00	1	21.95	21.75	-1	13,097	-0.01%
2024/08/08	7	21.66	0	0.00	21.40	7	13,250	0.05%
2024/08/07	9	21.47	4	21.04	21.50	5	13,954	0.04%
2024/08/06	1	20.00	19	19.01	20.20	-18	14,038	-0.13%
2024/08/05	7	20.34	0	0.00	20.20	7	13,974	0.05%
2024/08/02	2	22.70	0	0.00	22.40	2	13,955	0.01%
2024/08/01	1.1	23.47	3	23.60	23.40	-1.9	13,991	-0.01%
2024/07/31	14	23.84	1	23.90	23.40	13	14,006	0.09%
2024/07/30	2.1	22.98	12	22.89	23.55	-9.9	14,014	-0.07%
2024/07/29	10	23.14	16	22.83	22.90	-6	14,007	-0.04%
2024/07/26	17	23.33	0	0.00	23.30	17	14,056	0.12%
2024/07/23	3.1	24.13	15.1	24.21	23.95	-12	14,019	-0.09%
2024/07/22	1.3	25.50	2	25.50	24.90	-0.7	13,922	-0.01%
2024/07/19	11	25.47	1	25.15	25.40	10	13,812	0.07%
2024/07/18	8	25.83	5	25.84	25.65	3	13,725	0.02%
2024/07/17	2	26.35	12	26.28	26.30	-10	13,649	-0.07%
2024/07/16	17	26.47	3.2	26.69	26.30	13.8	13,628	0.10%
2024/07/15	9.2	26.95	12	26.95	27.00	-2.8	13,599	-0.02%
2024/07/12	31.1	27.86	35	28.10	27.55	-4	13,534	-0.03%
2024/07/11	36	27.33	13	27.44	27.20	23	13,181	0.17%
2024/07/10	14	27.07	13	26.85	26.65	1	12,995	0.01%
2024/07/09	46.2	26.33	22	26.27	26.60	24.2	12,841	0.19%
2024/07/08	38.1	26.88	8	26.57	26.50	30.1	12,871	0.23%
2024/07/05	14	27.64	43.1	28.19	27.70	-29.1	13,264	-0.22%
2024/07/04	23.1	27.56	20	27.83	27.50	3.1	13,034	0.02%
2024/07/03	72.1	27.55	43	27.38	27.60	29.1	12,678	0.23%
2024/07/02	110.3	27.02	129	27.64	27.80	-18.7	12,145	-0.15%	大買/大賣/
2024/07/01	33	26.26	29	26.44	26.20	4	10,770	0.04%
2024/06/28	229	27.16	265.4	26.92	26.35	-36.4	10,413	-0.35%	大買/大賣/
2024/06/27	17	25.98	75.3	27.11	27.40	-58.3	8,877	-0.66%
2024/06/26	45	24.81	147.2	24.94	24.95	-102.2	8,333	-1.23%	大賣/鉅額交易
2024/06/25	52	24.08	20.2	23.97	23.65	31.9	7,821	0.41%
2024/06/24	16	23.41	14	23.90	23.10	2	7,369	0.03%
2024/06/21	5	23.92	35.3	23.93	23.55	-30.2	7,297	-0.41%
2024/06/19	11	21.75	0	0.00	21.65	11	7,348	0.15%
2024/06/18	1	22.05	0	0.00	22.15	1	7,468	0.01%
2024/06/17	0	0.00	2	22.53	22.35	-2	7,470	-0.03%
2024/06/14	1	22.05	10	22.11	22.05	-9	7,446	-0.12%
2024/06/13	0	22.00	0	0.00	22.10	0	7,434	0.00%
2024/06/12	1	23.00	24	22.36	22.15	-23	7,417	-0.31%
2024/06/11	14	23.07	12	22.63	22.80	2	7,352	0.03%
2024/06/07	4	23.30	27.2	22.98	23.10	-23.2	7,333	-0.32%
2024/06/06	2	22.10	1	22.10	21.80	1	7,403	0.01%
2024/06/05	10	21.85	0	0.00	22.00	10	7,486	0.13%
2024/06/04	1	21.90	1	22.15	21.85	0	7,475	0.00%
2024/06/03	7.4	22.29	1	22.50	22.10	6.4	7,454	0.09%
2024/05/31	0	0.00	6.6	22.57	22.35	-6.6	7,422	-0.09%
2024/05/30	0.1	22.40	1	22.05	22.20	-0.9	7,386	-0.01%
2024/05/28	5.1	22.54	11	22.75	22.65	-5.9	7,367	-0.08%
2024/05/27	1	22.05	1	22.45	22.10	0	7,301	0.00%
2024/05/24	13.1	22.14	0	0.00	22.15	13.1	7,260	0.18%
2024/05/23	13	22.77	2	23.10	22.60	11	7,211	0.15%
2024/05/22	16	23.63	55.2	23.57	23.70	-39.2	7,066	-0.55%
2024/05/21	3	22.05	1	22.10	22.25	2	6,734	0.03%
2024/05/20	10	23.14	8	22.86	22.35	2	6,651	0.03%
2024/05/17	14	22.78	33.1	22.74	22.75	-19.1	6,448	-0.30%
2024/05/16	19	21.44	2	21.50	21.30	17	6,099	0.28%
2024/05/15	23	22.60	11	23.15	21.60	12	5,966	0.20%
2024/05/14	3	22.28	6	22.68	22.80	-3	5,595	-0.05%
2024/05/13	102.1	22.51	60.2	22.53	22.50	41.9	5,411	0.77%	大買/
2024/05/10	0	0.00	28.4	21.51	21.85	-28.4	4,676	-0.61%
2024/05/09	51.2	20.35	50	20.00	19.90	1.2	4,536	0.03%
2024/05/08	6.1	19.34	1	19.90	19.80	5.1	4,517	0.11%
2024/05/07	13.3	19.66	23	19.82	19.55	-9.7	4,490	-0.22%
2024/05/06	0.1	20.60	0	0.00	20.35	0.1	4,417	0.00%
2024/05/03	0	0.00	5	21.08	21.10	-5	4,388	-0.11%
2024/05/02	4	21.03	9.2	21.11	21.20	-5.2	4,345	-0.12%
2024/04/30	19	21.15	8.1	21.08	20.95	10.9	4,321	0.25%
2024/04/29	0.5	20.24	70	20.20	20.80	-69.5	4,227	-1.64%
2024/04/25	20.1	20.59	1	20.25	20.25	19.1	4,175	0.46%
2024/04/24	0	20.75	0	0.00	20.50	0	4,162	0.00%
2024/04/23	0	0.00	52	20.19	20.20	-52	4,136	-1.26%
2024/04/22	0	0.00	10	21.10	20.45	-10	4,181	-0.24%
2024/04/19	1	20.95	17	20.80	20.50	-16	4,302	-0.37%
2024/04/18	22	21.20	0	0.00	21.00	22	4,222	0.52%
2024/04/17	2	20.93	3	20.70	21.00	-1	4,161	-0.02%
2024/04/16	4	20.20	20	20.13	20.00	-16	4,073	-0.39%
2024/04/15	14	20.78	24	20.98	20.65	-10	3,988	-0.25%
2024/04/12	41	20.95	58.1	21.23	20.95	-17.1	3,832	-0.45%
2024/04/11	124.1	21.47	32	21.27	21.35	92.1	3,583	2.57%	大買/
2024/04/10	0	0.00	7	20.71	20.80	-7	2,948	-0.24%
2024/04/09	11	19.00	0.1	19.05	18.95	10.9	2,828	0.39%
2024/04/08	6	19.02	5	19.05	19.15	1	2,808	0.04%
2024/04/02	24	19.06	0	0.00	18.90	24	2,765	0.87%
2024/04/01	3	19.08	3.8	18.88	18.90	-0.8	2,745	-0.03%
2024/03/29	21	19.31	0.1	19.45	19.05	20.9	2,714	0.77%
2024/03/28	5	19.46	94	19.54	19.50	-89	2,653	-3.35%
2024/03/27	16	19.33	1	19.25	19.25	15	2,538	0.59%
2024/03/26	46	19.72	8	19.66	19.30	38	2,503	1.52%
2024/03/25	0	0.00	4	19.61	19.60	-4	2,450	-0.16%
2024/03/22	17.3	19.77	18	19.71	19.65	-0.7	2,360	-0.03%
2024/03/21	5	18.95	6	18.76	18.85	-1	2,011	-0.05%
2024/03/20	8	18.11	4	18.15	18.00	4	1,832	0.22%
2024/03/19	10.1	17.80	0	0.00	17.60	10.1	1,792	0.56%
2024/03/18	2	18.05	0	0.00	18.00	2	1,772	0.11%
2024/03/15	0	0.00	8.6	18.12	18.25	-8.6	1,757	-0.49%
2024/03/14	1	18.50	1	18.30	18.30	0	1,735	0.00%
2024/03/13	12	18.98	0	0.00	18.55	12	1,704	0.70%
2024/03/12	12	19.30	4	18.78	18.85	8	1,648	0.49%
2024/03/11	1	18.20	4	17.83	18.80	-3	1,413	-0.21%
2024/03/07	2	17.70	53	17.53	17.40	-51	1,299	-3.92%
2024/03/06	0	0.00	2	17.80	17.70	-2	1,293	-0.15%
2024/03/05	0	0.00	2	17.95	17.95	-2	1,290	-0.16%
2024/03/04	1	18.20	7.2	18.16	18.20	-6.2	1,272	-0.49%
2024/03/01	1	18.20	1	18.05	17.95	0	1,209	0.00%
2024/02/29	0	0.00	8	17.73	17.90	-8	1,190	-0.67%
2024/02/27	0.5	17.69	0	0.00	17.55	0.5	1,196	0.04%
2024/02/26	3	17.98	5	17.71	17.95	-2	1,219	-0.16%
2024/02/21	1	17.40	0	17.50	17.50	1	1,221	0.08%
2024/02/20	1	17.45	0	0.00	17.40	1	1,219	0.08%
2024/02/19	1	17.80	4	17.63	17.75	-3	1,217	-0.25%
2024/02/15	3	16.43	0.2	16.30	16.40	2.8	1,193	0.23%
2024/02/05	0	16.30	90	16.22	16.30	-90	1,190	-7.56%
2024/02/02	2	16.55	0	0.00	16.55	2	1,185	0.17%
2024/01/30	1	17.10	0	0.00	17.05	1	1,203	0.08%
2024/01/26	10	17.55	3.8	17.65	17.55	6.2	1,227	0.51%
2024/01/25	2	17.20	2	17.60	17.35	0	1,239	0.00%
2024/01/24	0	0.00	1	17.55	17.50	-1	1,292	-0.08%
2024/01/23	0	0.00	5	17.55	17.50	-5	1,530	-0.33%
2024/01/22	2	17.25	0	0.00	17.15	2	1,596	0.13%
2024/01/18	2	16.75	2	16.90	17.05	0	1,572	0.00%
2024/01/17	1	16.95	0	0.00	17.00	1	1,563	0.06%
2024/01/16	31.1	17.55	0	0.00	17.40	31.1	1,537	2.02%
2024/01/15	3	18.12	32	17.68	17.90	-29	1,476	-1.96%
2024/01/11	3	17.12	112	16.66	16.75	-109	1,299	-8.39%	大賣/鉅額交易
2024/01/08	0	0.00	115	16.52	16.45	-115	1,256	-9.15%	大賣/鉅額交易
2024/01/04	0	0.00	9	16.28	16.25	-9	1,255	-0.72%
2024/01/03	0	0.00	4	16.45	16.30	-4	1,264	-0.32%
2024/01/02	0	0.00	53	16.41	16.40	-53	1,260	-4.21%
2023/12/29	2	16.55	157	16.46	16.45	-155	1,262	-12.27%	大賣/鉅額交易
2023/12/28	0	0.00	25	16.52	16.55	-25	1,279	-1.95%
2023/12/27	0	0.00	20	16.55	16.65	-20	1,280	-1.56%
2023/12/25	0	16.30	20	16.35	16.40	-20	1,280	-1.56%
2023/12/21	0	0.00	33	16.60	16.55	-33	1,279	-2.58%
2023/12/20	21	16.96	7	16.93	16.80	14	1,272	1.10%
2023/12/18	0	0.00	5	16.45	16.50	-5	1,244	-0.40%
2023/12/15	0	0.00	1.1	16.63	16.60	-1.1	1,250	-0.09%
2023/12/14	0	0.00	1	16.45	16.25	-1	1,240	-0.08%
2023/12/13	12	16.07	0	0.00	16.10	12	1,233	0.97%
2023/12/12	0	16.25	150	16.29	16.25	-150	1,231	-12.18%	大賣/鉅額交易
2023/12/11	0	0.00	5	16.75	16.40	-5	1,223	-0.41%
2023/12/08	20	16.85	0	0.00	16.75	20	1,217	1.64%
2023/12/07	0	0.00	50	16.61	16.55	-50	1,217	-4.11%
2023/12/06	7	17.14	0	0.00	17.00	7	1,213	0.58%
2023/12/04	1	16.85	0	0.00	16.95	1	1,196	0.08%
2023/11/30	0	0.00	2	16.95	16.90	-2	1,177	-0.17%
2023/11/29	0	0.00	5	16.77	16.75	-5	1,167	-0.43%
2023/11/27	1	16.80	11	16.75	16.70	-10	1,170	-0.85%
2023/11/24	51	17.08	1	16.85	16.85	50	1,163	4.30%
2023/11/23	192	17.07	1.1	17.04	17.00	191	1,143	16.69%	大買/鉅額交易
2023/11/22	68	16.89	1	16.70	16.85	67	1,102	6.08%
2023/11/21	53	16.62	0	0.00	16.60	53	1,078	4.92%
2023/11/20	33	16.51	1	16.65	16.50	32	1,069	2.99%
2023/11/16	0	0.00	2	16.33	16.35	-2	1,053	-0.19%
2023/11/15	0	0.00	2	16.30	16.30	-2	1,044	-0.19%
2023/11/14	0	0.00	16	15.98	15.95	-16	1,024	-1.56%
2023/11/13	0	0.00	2	15.70	15.70	-2	1,023	-0.20%
2023/11/10	10	15.72	0	0.00	15.60	10	1,022	0.98%
2023/11/09	42	15.84	0	0.00	15.70	42	1,036	4.05%
2023/11/08	6	16.04	2	16.05	16.00	4	1,049	0.38%
2023/11/07	7	15.99	6	16.14	16.10	1	1,053	0.09%
2023/11/06	202	16.32	4	15.84	16.05	198	1,047	18.90%	大買/鉅額交易
2023/11/03	15	15.59	4	15.73	15.60	11	1,015	1.08%
2023/11/02	9	15.67	2	15.80	15.55	7	1,009	0.69%
2023/11/01	33	15.90	2	16.05	15.65	31	982	3.16%
2023/10/31	50.1	16.67	24	16.98	16.70	26	915	2.84%
2023/10/30	1	16.30	14	16.14	16.30	-13	673	-1.93%
2023/10/27	0	0.00	1	14.90	14.85	-1	593	-0.17%
2023/10/26	1	15.15	0	0.00	14.80	1	606	0.16%
2023/10/23	0.1	15.25	10	15.23	15.00	-10	620	-1.60%
2023/10/20	10	14.50	0	0.00	14.40	10	618	1.62%
2023/10/19	0	0.00	1	14.60	14.70	-1	636	-0.16%
2023/10/18	2	14.85	1	15.00	14.85	1	639	0.16%
2023/10/17	2	14.90	0	0.00	14.80	2	633	0.32%
2023/10/16	0	0.00	12	15.10	15.00	-12	641	-1.87%
2023/10/13	0	15.00	0	0.00	14.90	0	649	0.00%
2023/10/12	0	0.00	11	14.92	14.95	-11	662	-1.66%
2023/10/11	2	14.83	1	15.00	14.60	1	676	0.15%
2023/10/05	1	14.90	1	14.95	15.00	0	736	0.00%
2023/10/04	13	14.55	0	0.00	14.50	13	744	1.75%
2023/10/03	2	15.10	0	0.00	14.90	2	742	0.27%
2023/09/28	1	15.15	0	0.00	15.10	1	797	0.13%
2023/09/27	0.1	15.10	0	0.00	14.95	0.1	807	0.01%
2023/09/22	1	15.25	0	0.00	15.15	1	845	0.12%
2023/09/21	4.2	15.23	0	0.00	15.25	4.2	857	0.49%
2023/09/20	1	15.45	0	0.00	15.25	1	861	0.12%
2023/09/18	0	0.00	29	15.68	15.70	-29	881	-3.29%
2023/09/15	1	15.65	0	0.00	15.60	1	899	0.11%
2023/09/14	1	15.70	0	0.00	15.75	1	923	0.11%
2023/09/13	0	0.00	5.2	15.45	15.50	-5.2	934	-0.55%
2023/09/12	0	0.00	0.2	15.70	15.40	-0.2	949	-0.02%
2023/09/11	0.1	16.00	0	0.00	15.65	0.1	964	0.01%
2023/09/06	0	0.00	1	16.05	16.00	-1	1,003	-0.10%
2023/09/05	0	0.00	1	16.25	16.25	-1	1,008	-0.10%
2023/09/04	3	16.20	0	0.00	16.25	3	1,018	0.29%
2023/09/01	2	16.33	0	0.00	16.35	2	1,021	0.20%
2023/08/31	70	16.29	0	0.00	16.35	70	1,030	6.79%
2023/08/30	1.1	16.04	3	15.90	15.95	-1.9	1,040	-0.19%
2023/08/29	1.1	15.90	0	0.00	15.85	1.1	1,052	0.10%
2023/08/25	116	15.95	0	0.00	15.95	116	1,059	10.95%	大買/鉅額交易
2023/08/24	0	15.60	2	15.70	15.60	-2	1,058	-0.19%
2023/08/23	0	0.00	40.3	15.52	15.60	-40.3	1,065	-3.78%
2023/08/22	20	15.91	0	0.00	15.65	20	1,071	1.87%
2023/08/21	39	15.99	0	0.00	16.00	39	1,075	3.63%
2023/08/16	21.1	15.70	0	0.00	15.80	21.1	1,086	1.94%
2023/08/15	3	15.85	1	15.95	16.00	2	1,093	0.18%
2023/08/14	0	0.00	19	15.25	15.30	-19	1,093	-1.74%
2023/08/11	3	15.95	0	0.00	15.85	3	1,081	0.28%
2023/08/10	0	0.00	10.6	16.19	16.10	-10.6	1,076	-0.99%
2023/08/09	2	16.45	0	0.00	16.45	2	1,080	0.19%
2023/08/08	0	0.00	3	16.40	16.30	-3	1,084	-0.28%
2023/08/07	0	0.00	1	16.45	16.50	-1	1,099	-0.09%
2023/08/02	3	16.68	2	16.73	16.65	1	1,137	0.09%
2023/08/01	0	0.00	2	16.80	16.70	-2	1,141	-0.18%
2023/07/31	3	16.72	1	16.75	16.80	2	1,147	0.17%
2023/07/27	3.1	16.31	3	16.40	16.70	0.1	1,147	0.01%
2023/07/26	1	16.30	3.7	16.34	16.30	-2.7	1,148	-0.24%
2023/07/25	1	16.35	0	0.00	16.50	1	1,145	0.09%
2023/07/24	1.3	16.41	2	16.60	16.35	-0.7	1,137	-0.06%
2023/07/19	0	16.90	0	0.00	16.75	0	1,152	0.00%
2023/07/14	2	16.58	0	0.00	16.70	2	1,420	0.14%
2023/07/13	11.3	16.78	8	16.82	16.65	3.3	1,448	0.22%
2023/07/12	10.4	17.06	0	0.00	17.05	10.4	1,420	0.73%
2023/07/11	3.1	17.50	1	17.45	17.45	2.1	1,413	0.15%
2023/07/10	1	17.60	0	0.00	17.40	1	1,438	0.07%
2023/07/07	0.1	17.55	10	17.45	17.70	-9.9	1,456	-0.68%
2023/07/06	11.2	17.86	8	17.98	17.95	3.2	1,438	0.22%
2023/07/05	1	18.05	8.2	18.17	18.00	-7.2	1,420	-0.51%
2023/07/04	1.1	18.06	0	18.15	18.00	1.1	1,421	0.08%
2023/07/03	0	0.00	5	18.13	18.15	-5	1,423	-0.35%
2023/06/30	0	0.00	0.1	18.25	18.15	-0.1	1,411	-0.01%
2023/06/29	1	18.05	0	0.00	18.10	1	1,411	0.07%
2023/06/28	12	18.07	5	18.00	18.00	7	1,410	0.50%
2023/06/27	23	18.08	0	0.00	18.10	23	1,423	1.62%
2023/06/26	57	18.31	1	18.25	18.20	56	1,443	3.88%
2023/06/21	35	18.19	0	0.00	18.45	35	1,456	2.40%
2023/06/20	3	18.40	5	18.10	18.35	-2	1,463	-0.14%
2023/06/19	0	0.00	1.2	18.10	18.05	-1.2	1,478	-0.08%
2023/06/16	1	18.35	3	18.35	18.20	-2	1,572	-0.13%
2023/06/15	4.2	18.17	0	0.00	18.10	4.2	1,770	0.24%
2023/06/13	6	18.18	5	18.15	18.05	1	1,911	0.05%
2023/06/12	0.2	18.20	8.2	18.05	18.05	-8	1,939	-0.41%
2023/06/09	1	18.20	2	18.20	18.20	-1	1,944	-0.05%
2023/06/06	1	18.35	3	18.40	18.35	-2	1,993	-0.10%
2023/06/05	3	18.43	3	18.58	18.60	0	2,016	0.00%
2023/06/02	1	18.25	0	0.00	18.25	1	2,016	0.05%
2023/06/01	0	0.00	1	18.25	18.15	-1	2,018	-0.05%
2023/05/31	3	18.27	1	18.25	18.35	2	2,018	0.10%
2023/05/30	2	18.28	3	18.25	18.20	-1	2,018	-0.05%
2023/05/29	1.1	18.51	5	18.39	18.45	-3.9	2,019	-0.19%
2023/05/26	1	18.10	2	18.15	18.05	-1	2,015	-0.05%
2023/05/25	0	0.00	3	18.45	18.25	-3	2,017	-0.15%
2023/05/24	0	0.00	12	18.50	18.55	-12	2,021	-0.59%
2023/05/23	0	0.00	1	18.40	18.40	-1	2,022	-0.05%
2023/05/22	14	18.39	10.1	18.35	18.40	3.9	2,030	0.19%
2023/05/19	0	18.30	15	18.17	18.10	-15	2,046	-0.73%
2023/05/18	2	18.18	0	0.00	18.15	2	2,127	0.09%
2023/05/17	0	18.30	0	0.00	18.10	0	2,131	0.00%
2023/05/16	1.1	18.20	2	18.20	18.10	-0.9	2,126	-0.04%
2023/05/15	1	18.20	0	18.30	18.05	1	2,123	0.05%
2023/05/11	1.1	18.34	1	18.25	18.05	0.1	2,117	0.00%
2023/05/10	11	18.34	0	0.00	18.45	11	2,107	0.52%
2023/05/09	3	18.30	4	18.46	18.25	-1	2,099	-0.05%
2023/05/08	3	18.83	0	0.00	18.75	3	2,076	0.14%
2023/05/05	10	19.30	11	19.14	18.90	-1	2,078	-0.05%
2023/05/04	1	19.00	0	0.00	19.00	1	2,102	0.05%
2023/05/03	0	19.20	0	0.00	19.10	0	2,124	0.00%
2023/04/28	2.1	19.15	0	19.15	19.05	2.1	2,215	0.09%
2023/04/27	0	19.10	0	0.00	18.95	0	2,219	0.00%
2023/04/26	4	19.02	0	0.00	19.10	4	2,210	0.18%
2023/04/25	0	19.25	0	0.00	18.90	0	2,204	0.00%
2023/04/24	1	19.50	1	19.45	19.40	0	2,183	0.00%
2023/04/21	2	20.10	0	0.00	19.50	2	2,182	0.09%
2023/04/20	3	20.23	0	0.00	19.95	3	2,153	0.14%
2023/04/19	13	20.48	25	20.99	20.55	-12	2,091	-0.57%
2023/04/18	10	20.15	11	20.02	19.85	-1	1,891	-0.05%
2023/04/17	0.1	20.00	2.8	19.86	19.80	-2.7	1,863	-0.15%
2023/04/13	0	0.00	26	20.23	20.10	-26	1,881	-1.38%
2023/04/12	10	20.25	4	19.85	20.05	6	1,848	0.32%
2023/04/10	0	0.00	21	19.80	19.75	-21	1,821	-1.15%
2023/04/07	10	20.00	13	20.00	19.85	-3	1,823	-0.16%
2023/04/06	2	19.85	0	0.00	19.80	2	1,822	0.11%
2023/03/31	2	19.95	0	0.00	20.00	2	1,818	0.11%
2023/03/30	1	20.00	5	20.25	19.95	-4	1,820	-0.22%
2023/03/29	0	20.05	0	0.00	19.90	0	1,819	0.00%
2023/03/28	2	20.20	10	20.00	20.10	-8	1,828	-0.44%
2023/03/27	0	0.00	2	20.80	20.30	-2	1,828	-0.11%
2023/03/24	10	20.50	5	20.35	20.40	5	1,818	0.27%
2023/03/23	1	20.70	0	0.00	20.45	1	1,816	0.06%
2023/03/22	6	20.50	0	0.00	20.50	6	1,826	0.33%
2023/03/21	10	20.55	16	20.86	20.55	-6	1,846	-0.32%
2023/03/20	23	20.92	27	20.82	20.80	-4	1,873	-0.21%
2023/03/17	22	19.93	23	20.05	20.05	-1	2,006	-0.05%
2023/03/16	1	19.15	3	19.63	19.10	-2	2,004	-0.10%
2023/03/15	5	19.68	4	19.73	19.65	1	2,016	0.05%
2023/03/14	10	19.25	5	19.17	19.00	5	2,036	0.25%
2023/03/13	1	18.95	0	0.00	19.00	1	2,217	0.05%
2023/03/10	6	19.41	5	19.25	19.25	1	2,358	0.04%
2023/03/08	0	20.20	12	20.19	20.30	-12	2,349	-0.51%
2023/03/07	10	20.05	3	20.10	20.05	7	2,322	0.30%
2023/03/06	1	19.75	2	19.95	20.00	-1	2,313	-0.04%
2023/03/03	0.1	19.60	3	19.60	19.60	-2.9	2,311	-0.13%
2023/03/01	0.1	19.65	2	19.50	19.40	-1.9	2,312	-0.08%
2023/02/24	2.2	19.70	1	19.70	19.70	1.2	2,316	0.05%
2023/02/23	0	0.00	10	20.00	20.00	-10	2,315	-0.43%
2023/02/22	1	19.81	0	0.00	19.75	1	2,315	0.05%
2023/02/20	4	20.15	0	0.00	20.05	4	2,336	0.17%
2023/02/17	13	20.10	3	20.07	19.95	10	2,375	0.42%
2023/02/16	12	20.22	1	20.30	20.00	11	2,371	0.46%
2023/02/15	0	0.00	2	19.80	19.70	-2	2,300	-0.09%
2023/02/14	2	19.40	0	0.00	19.45	2	2,289	0.09%
2023/02/13	0	0.00	1	19.25	19.30	-1	2,293	-0.04%
2023/02/10	0	0.00	7	19.56	19.45	-7	2,296	-0.30%
2023/02/08	2	19.63	0	0.00	19.65	2	2,301	0.09%
2023/02/07	0	0.00	1	19.60	19.65	-1	2,292	-0.04%
2023/02/03	0	0.00	2.1	19.66	19.65	-2.1	2,307	-0.09%
2023/02/02	9	19.90	2	20.00	19.80	7	2,295	0.30%
2023/02/01	9	19.68	0	0.00	19.75	9	2,277	0.40%
2023/01/31	1	19.70	1	20.00	19.55	0	2,256	0.00%
2023/01/30	1	18.95	6	19.11	19.05	-5	2,175	-0.23%
2023/01/17	6	18.70	4	18.61	18.70	2	2,168	0.09%
2023/01/16	0	0.00	5	18.50	18.35	-5	2,167	-0.23%
2023/01/13	0	0.00	0.1	18.65	18.40	-0.1	2,180	0.00%
2023/01/11	1	18.95	0	0.00	18.95	1	2,212	0.05%
2023/01/06	1	18.75	1	19.00	18.90	0	2,244	0.00%
2023/01/05	0.1	19.00	1	18.90	18.75	-0.9	2,291	-0.04%
2023/01/04	4.1	18.88	2.1	19.09	19.20	2	2,299	0.09%
2023/01/03	3	18.60	0	0.00	18.55	3	2,274	0.13%
2022/12/29	1	18.40	7	18.46	18.45	-6	2,280	-0.26%
2022/12/28	0	0.00	1	18.60	18.60	-1	2,297	-0.04%
2022/12/27	10.2	19.03	0	0.00	18.90	10.2	2,296	0.44%
2022/12/26	6	19.11	1.1	19.18	19.20	4.9	2,295	0.21%
2022/12/23	1	18.75	0	0.00	18.80	1	2,300	0.04%
2022/12/20	1	18.70	0	0.00	18.55	1	2,388	0.04%
2022/12/19	0.1	19.15	2	19.33	19.05	-1.9	2,415	-0.08%
2022/12/15	10	20.20	0	0.00	20.10	10	2,405	0.42%
2022/12/14	3	20.32	0	0.00	20.40	3	2,397	0.13%
2022/12/13	4	20.01	0	20.35	20.00	4	2,374	0.17%
2022/12/12	15	20.85	1	20.55	20.20	14	2,336	0.60%
2022/12/09	41	20.97	50	21.08	20.80	-9	2,225	-0.40%
2022/12/08	6	20.20	8.1	20.40	20.10	-2.1	1,900	-0.11%
2022/12/07	2	19.50	5	19.70	19.60	-3	1,781	-0.17%
2022/12/06	5.1	20.13	2	20.30	20.00	3.1	1,770	0.18%
2022/12/05	21.2	20.59	29	20.57	20.70	-7.8	1,748	-0.45%
2022/12/02	51	19.97	8	19.77	19.90	43	1,577	2.73%
2022/12/01	1.1	18.79	10	18.80	18.70	-8.9	1,446	-0.62%
2022/11/30	0	0.00	10	18.77	18.75	-10	1,498	-0.67%
2022/11/29	0	0.00	6	18.27	18.35	-6	1,556	-0.39%
2022/11/28	1	18.10	0	0.00	18.15	1	1,595	0.06%
2022/11/25	3	18.45	0	0.00	18.15	3	1,664	0.18%
2022/11/23	1	18.10	1	18.10	18.10	0	1,900	0.00%
2022/11/22	0	0.00	17	18.00	17.95	-17	1,939	-0.88%
2022/11/18	17	18.40	7	18.41	18.30	10	2,028	0.49%
2022/11/17	0	0.00	2	18.60	18.55	-2	2,036	-0.10%
2022/11/16	2	18.35	10	18.60	18.25	-8	2,067	-0.39%
2022/11/15	16.1	18.40	8	18.51	18.40	8.1	2,101	0.38%
2022/11/14	1	17.80	3	17.95	18.00	-2	2,096	-0.10%
2022/11/10	0	0.00	16.1	17.58	17.55	-16.1	2,227	-0.72%
2022/11/08	3	17.65	0	0.00	17.45	3	2,364	0.13%
2022/11/07	0	0.00	4	17.35	17.40	-4	2,428	-0.16%
2022/11/04	2	17.05	1.1	17.11	17.15	1	2,456	0.04%
2022/11/03	0	0.00	1	16.80	16.90	-1	2,484	-0.04%
2022/11/02	3.1	16.98	0	0.00	17.10	3.1	2,542	0.12%
2022/11/01	7	16.80	4	16.70	16.80	3	2,587	0.12%
2022/10/31	2	16.30	0	0.00	16.40	2	2,595	0.08%
2022/10/27	0	0.00	2	16.45	16.70	-2	2,647	-0.08%
2022/10/26	3.2	16.47	0	0.00	16.25	3.2	2,728	0.12%
2022/10/25	0	0.00	10	16.57	16.45	-10	2,765	-0.36%
2022/10/24	0	0.00	1	16.80	16.85	-1	2,780	-0.04%
2022/10/21	1	16.85	0	0.00	16.65	1	2,798	0.04%
2022/10/20	0	0.00	1	17.00	17.05	-1	2,809	-0.04%
2022/10/19	1	17.60	2	17.45	17.25	-1	2,815	-0.04%
2022/10/18	2	17.15	0	0.00	17.10	2	2,842	0.07%
2022/10/17	1	16.31	0	0.00	16.90	1	2,854	0.04%
2022/10/14	0	17.15	4	16.88	17.10	-4	2,875	-0.14%
2022/10/13	23	16.03	18	16.69	16.20	5	2,906	0.17%
2022/10/12	1	17.50	5	17.42	17.30	-4	2,933	-0.14%
2022/10/07	0	18.30	0	0.00	18.20	0	2,995	0.00%
2022/10/05	3	18.43	2	18.60	18.20	1	3,076	0.03%
2022/10/04	2	18.20	2	18.15	18.25	0	3,127	0.00%
2022/09/30	2	17.40	3	17.80	17.90	-1	3,196	-0.03%
2022/09/29	1	18.00	9.1	17.90	17.90	-8.1	3,223	-0.25%
2022/09/28	0	0.00	24.5	17.97	17.50	-24.5	3,253	-0.75%
2022/09/27	1	18.80	0	0.00	19.00	1	3,277	0.03%
2022/09/26	16	19.08	2	19.15	19.00	14	3,291	0.43%
2022/09/23	0	0.00	4	20.06	19.95	-4	3,317	-0.12%
2022/09/22	1	20.20	1	20.25	20.20	0	3,345	0.00%
2022/09/21	0	0.00	5	20.15	20.10	-5	3,407	-0.15%
2022/09/20	5	20.35	0	0.00	20.35	5	3,457	0.14%
2022/09/16	0	0.00	6	20.47	20.45	-6	3,604	-0.17%
2022/09/15	2	20.68	10	20.70	20.65	-8	3,635	-0.22%
2022/09/14	1	20.55	5	20.50	20.60	-4	3,778	-0.11%
2022/09/13	12	20.91	6	20.98	20.85	6	3,784	0.16%
2022/09/12	7	21.25	1	21.20	21.25	6	3,813	0.16%
2022/09/08	6	20.70	9	20.84	20.75	-3	3,833	-0.08%
2022/09/07	2	20.25	1	20.30	20.50	1	3,859	0.03%
2022/09/06	14	20.50	2	20.53	20.45	12	3,864	0.31%
2022/09/05	22	21.36	0	22.05	21.10	22	3,842	0.57%
2022/09/02	3	22.68	7	22.44	22.20	-4	3,803	-0.11%
2022/09/01	1	22.25	3	22.62	22.60	-2	3,783	-0.05%
2022/08/31	3	22.42	5	22.40	22.40	-2	3,740	-0.05%
2022/08/30	23	22.96	8	23.04	22.70	15	3,751	0.40%
2022/08/29	4	22.54	1	22.10	22.45	3	3,644	0.08%
2022/08/26	2	22.80	13	22.67	22.65	-11	3,762	-0.29%
2022/08/25	9	22.89	15	22.79	22.95	-6	3,904	-0.15%
2022/08/24	1	22.35	5	22.42	22.30	-4	4,185	-0.10%
2022/08/22	2	22.30	2	22.50	22.30	0	4,196	0.00%
2022/08/19	5	22.46	0	0.00	22.35	5	4,260	0.12%
2022/08/18	5	22.66	6	22.83	22.70	-1	4,278	-0.02%
2022/08/17	5	22.22	9	22.63	22.45	-4	4,224	-0.09%
2022/08/16	11.1	22.34	9	22.32	22.20	2.1	4,189	0.05%
2022/08/15	1	21.95	0	0.00	22.00	1	4,139	0.02%
2022/08/12	0	0.00	11	21.57	21.70	-11	4,201	-0.26%
2022/08/11	0	0.00	8	21.54	21.35	-8	4,204	-0.19%
2022/08/10	0	0.00	27	21.44	21.40	-27	4,308	-0.63%
2022/08/09	11	21.20	12	21.52	21.20	-1	4,599	-0.02%
2022/08/08	2	20.80	5	21.08	21.25	-3	4,574	-0.07%
2022/08/05	10	20.60	5	20.65	20.75	5	4,619	0.11%
2022/08/04	5	20.30	0	0.00	20.30	5	4,656	0.11%
2022/08/03	2	20.58	2	20.50	20.40	0	4,660	0.00%
2022/08/02	32	20.93	7	21.02	20.85	25	4,692	0.53%
2022/08/01	13	22.27	2	22.30	22.25	11	4,699	0.23%
2022/07/29	0	21.95	16	21.93	22.00	-16	4,703	-0.34%
2022/07/28	18	21.81	0	0.00	21.55	18	4,715	0.38%
2022/07/27	2	21.83	4	21.68	21.95	-2	4,730	-0.04%
2022/07/26	2	22.25	3	21.93	21.70	-1	4,767	-0.02%
2022/07/25	1	22.55	2	22.45	22.25	-1	4,797	-0.02%
2022/07/22	0	0.00	1	22.00	22.05	-1	4,800	-0.02%
2022/07/21	1	21.85	3	21.90	22.20	-2	4,874	-0.04%
2022/07/20	2	22.10	20	22.29	22.05	-18	4,875	-0.37%
2022/07/19	21	22.26	25	22.12	22.10	-4	4,918	-0.08%
2022/07/18	8	21.87	34	21.74	21.60	-26	4,896	-0.53%
2022/07/15	0	0.00	2	21.18	21.30	-2	4,930	-0.04%
2022/07/13	0	0.00	2	21.05	21.00	-2	5,264	-0.04%
2022/07/12	19	20.12	0	0.00	20.00	19	5,294	0.36%
2022/07/11	10	21.33	1	21.50	21.40	9	5,293	0.17%
2022/07/08	5	21.12	5	21.15	21.05	0	5,279	0.00%
2022/07/07	10	20.84	7	20.64	20.95	3	5,266	0.06%
2022/07/06	0	0.00	0	20.85	20.70	0	5,298	0.00%
2022/07/05	21	21.84	20	21.50	21.50	1	5,374	0.02%
2022/07/04	11	21.05	1	21.25	20.85	10	5,351	0.19%
2022/07/01	2	21.43	13	21.46	20.65	-11	5,388	-0.20%
2022/06/30	7	21.76	2	21.75	21.75	5	5,371	0.09%
2022/06/29	3	22.45	16	22.44	22.40	-13	5,366	-0.24%
2022/06/28	2	22.50	4	22.35	22.15	-2	5,386	-0.04%
2022/06/27	8	22.41	21	22.26	22.25	-13	5,420	-0.24%
2022/06/24	9	21.52	22.2	21.81	22.00	-13.2	5,444	-0.24%
2022/06/23	0	0.00	2	21.05	21.00	-2	5,430	-0.04%
2022/06/22	15.3	21.46	12	21.20	20.85	3.3	5,468	0.06%
2022/06/21	1	20.40	0	0.00	20.65	1	5,407	0.02%
2022/06/20	8	20.28	5	20.48	20.00	3	5,520	0.05%
2022/06/17	6	21.16	0	0.00	20.70	6	5,604	0.11%
2022/06/16	25.3	21.76	16	22.33	21.10	9.3	5,707	0.16%
2022/06/15	1	21.60	2	22.00	21.70	-1	5,877	-0.02%
2022/06/14	7	21.38	1.3	21.83	21.75	5.7	6,252	0.09%
2022/06/13	25	21.90	3	22.05	21.85	22	6,849	0.32%
2022/06/10	9	22.59	0	0.00	22.60	9	7,077	0.13%
2022/06/09	0	0.00	11	22.95	22.75	-11	7,165	-0.15%
2022/06/08	36.4	22.68	3	22.73	22.60	33.4	7,332	0.46%
2022/06/07	10	23.06	7	23.31	22.90	3	7,887	0.04%
2022/06/06	3	23.97	8	24.10	23.80	-5	8,453	-0.06%
2022/06/02	20	23.95	8	23.78	23.90	12	8,495	0.14%
2022/06/01	62	24.08	92.1	23.85	24.30	-30.1	8,407	-0.36%
2022/05/31	3	22.62	1	22.60	22.50	2	8,252	0.02%
2022/05/30	1.1	22.55	17.1	22.47	22.45	-16	8,545	-0.19%
2022/05/27	15	22.27	10	22.40	22.10	5	8,630	0.06%
2022/05/26	6	22.14	4	22.34	21.60	2	8,555	0.02%
2022/05/25	1	22.10	0	0.00	21.95	1	8,548	0.01%
2022/05/24	0	0.00	1	22.00	21.45	-1	8,670	-0.01%
2022/05/23	10	22.00	15	22.17	22.10	-5	8,705	-0.06%
2022/05/20	11	22.00	14	22.21	21.95	-3	8,780	-0.03%
2022/05/19	13	21.63	22	21.15	22.10	-9	8,743	-0.10%
2022/05/18	11	21.65	5	21.49	21.75	6	8,743	0.07%
2022/05/17	37	21.52	13	21.41	21.60	24	8,676	0.28%
2022/05/16	1	20.00	17	20.14	20.15	-16	8,467	-0.19%
2022/05/13	2	19.63	13	20.12	20.15	-11	8,486	-0.13%
2022/05/12	15	19.58	10	19.60	19.15	5	8,456	0.06%
2022/05/11	5	20.10	12	20.48	20.00	-7	8,454	-0.08%
2022/05/10	11	20.06	14	19.82	20.35	-3	8,498	-0.04%
2022/05/09	15.2	20.22	14	20.18	20.05	1.2	8,514	0.01%
2022/05/06	9	21.22	7	21.26	21.10	2	8,493	0.02%
2022/05/05	8	22.00	0	0.00	22.00	8	8,525	0.09%
2022/05/04	5	21.98	4	21.76	21.80	1	8,561	0.01%
2022/05/03	8.6	21.76	7	21.98	21.85	1.6	8,661	0.02%
2022/04/29	24	22.40	2	22.40	22.30	22	8,760	0.25%
2022/04/28	13	22.82	2.1	22.82	22.60	10.9	8,836	0.12%
2022/04/27	8.3	22.78	20	22.60	22.80	-11.7	8,872	-0.13%
2022/04/26	2	24.00	1	24.40	24.05	1	8,848	0.01%
2022/04/25	35	24.21	2	24.10	23.90	33	8,913	0.37%
2022/04/22	6	25.11	7	25.16	25.00	-1	8,941	-0.01%
2022/04/21	20	25.70	14	25.57	25.40	6	9,085	0.07%
2022/04/20	24	25.98	65	25.73	26.00	-41	9,148	-0.45%
2022/04/19	3	25.07	1	24.85	24.80	2	9,086	0.02%
2022/04/18	5	25.10	15	25.30	25.00	-10	9,304	-0.11%
2022/04/15	18	24.70	23	25.13	24.70	-5	9,468	-0.05%
2022/04/14	2	24.75	0	0.00	24.75	2	9,882	0.02%
2022/04/13	3	24.73	3	24.70	24.70	0	10,506	0.00%
2022/04/12	20	24.79	8	24.67	24.55	12	10,646	0.11%
2022/04/11	14	25.21	0	0.00	25.05	14	10,756	0.13%
2022/04/08	1	25.55	0.6	25.05	25.25	0.4	10,682	0.00%
2022/04/07	40	25.28	2	25.50	24.70	38	10,677	0.36%
2022/04/06	11	25.82	2	25.80	25.75	9	10,653	0.08%
2022/04/01	3	25.57	3.4	25.56	25.55	-0.4	10,702	0.00%
2022/03/31	32	25.78	28	25.92	25.65	4	10,739	0.04%
2022/03/30	3.2	26.03	7	25.76	25.60	-3.8	10,739	-0.04%
2022/03/29	9.1	25.56	13	25.55	25.55	-3.9	10,746	-0.04%
2022/03/28	2	25.05	32	24.92	25.05	-30	10,805	-0.28%
2022/03/25	33	25.36	12	25.47	25.15	21	10,918	0.19%
2022/03/24	28	25.89	12	26.18	25.70	16	11,043	0.14%
2022/03/23	40	25.72	15	25.63	25.65	25	11,845	0.21%
2022/03/22	9	26.13	5	26.36	26.05	4	13,165	0.03%
2022/03/21	65	26.28	3	26.25	26.05	62	14,711	0.42%
2022/03/18	37	26.52	17	26.46	26.10	20	17,040	0.12%
2022/03/17	19	26.99	87	26.63	27.10	-68	19,322	-0.35%
2022/03/16	46	26.72	90	26.64	26.50	-44	20,385	-0.22%
2022/03/15	60	26.04	37	26.03	25.45	23	20,707	0.11%
2022/03/14	1	25.80	1	25.80	25.65	0	20,766	0.00%
2022/03/11	93	26.26	38	26.15	26.15	55	21,171	0.26%
2022/03/10	75	25.94	176	25.65	26.20	-101	21,469	-0.47%	大賣/鉅額交易
2022/03/09	51	25.88	136	26.04	26.20	-85	21,660	-0.39%	大賣/
2022/03/08	105	24.27	35	24.42	24.40	70	21,493	0.33%	大買/
2022/03/07	5	23.99	0	0.00	23.85	5	21,509	0.02%
2022/03/04	46	25.32	8	25.16	24.90	38	21,684	0.18%
2022/03/03	80	25.54	28	25.37	25.35	52	21,615	0.24%
2022/03/02	21	24.85	7	24.88	24.70	14	21,373	0.07%
2022/03/01	0	0.00	15	24.53	24.65	-15	21,422	-0.07%
2022/02/25	12	24.14	1	24.25	24.15	11	21,750	0.05%
2022/02/24	15.2	24.22	10	23.99	23.65	5.2	21,793	0.02%
2022/02/23	7	24.73	15	24.57	24.95	-8	21,698	-0.04%
2022/02/22	17.5	24.08	30	24.10	24.00	-12.5	21,675	-0.06%
2022/02/21	4	24.96	0	0.00	24.90	4	21,665	0.02%
2022/02/18	11	24.98	0	0.00	25.00	11	21,669	0.05%
2022/02/17	7	25.14	2	25.50	25.05	5	21,650	0.02%
2022/02/16	48	25.27	9	25.15	25.10	39	21,665	0.18%
2022/02/15	0	0.00	23	25.29	25.05	-23	21,722	-0.11%
2022/02/14	7	25.10	5	25.28	25.15	2	21,836	0.01%
2022/02/11	22.6	25.81	1	26.00	25.75	21.6	21,847	0.10%
2022/02/10	6.1	26.01	1	26.00	26.00	5.1	21,899	0.02%
2022/02/09	6	26.55	2	26.38	26.60	4	21,891	0.02%
2022/02/08	2	26.18	9	26.22	26.25	-7	21,913	-0.03%
2022/02/07	3	25.63	3	25.75	25.95	0	21,992	0.00%
2022/01/26	1.2	25.27	4	25.16	25.30	-2.8	22,031	-0.01%
2022/01/25	27.1	25.08	22	25.17	25.00	5.1	22,316	0.02%
2022/01/24	1	25.55	11	25.80	26.00	-10	23,024	-0.04%
2022/01/21	11	25.57	20.9	25.62	25.30	-9.9	23,192	-0.04%
2022/01/20	13	26.15	2	26.20	26.10	11	23,297	0.05%
2022/01/19	16	26.42	53.1	26.52	26.35	-37.1	23,323	-0.16%
2022/01/18	38	27.03	22	26.90	26.35	16	23,390	0.07%
2022/01/17	49	26.71	7	26.99	27.10	42	23,532	0.18%
2022/01/14	11	26.64	8	26.59	26.20	3	23,665	0.01%
2022/01/13	20	27.34	4	27.41	27.15	16	24,309	0.07%
2022/01/12	39.1	27.40	9	27.31	27.00	30.1	24,675	0.12%
2022/01/11	32	28.21	23	28.13	28.15	9	24,765	0.04%
2022/01/10	12	28.44	7	28.64	28.10	5	24,624	0.02%
2022/01/07	41.3	28.89	33.1	29.33	28.20	8.2	24,520	0.03%
2022/01/06	72	31.29	42	32.04	31.05	30	24,394	0.12%
2022/01/05	15	34.76	0	0.00	34.45	15	24,093	0.06%
2022/01/04	4	35.78	6	35.68	36.10	-2	24,264	-0.01%
2022/01/03	0	0.00	4	34.55	34.30	-4	24,600	-0.02%
2021/12/30	4	34.56	1	34.30	34.65	3	24,941	0.01%
2021/12/29	22	34.59	1	34.60	34.70	21	25,197	0.08%
2021/12/28	2.1	34.24	6.1	35.19	34.30	-4	25,263	-0.02%
2021/12/27	5	35.61	7	35.76	35.15	-2	25,512	-0.01%
2021/12/24	14.1	35.09	13	35.07	35.10	1.1	26,824	0.00%
2021/12/23	16.1	35.92	27	35.75	35.60	-10.9	27,183	-0.04%
2021/12/22	52	35.32	21.1	35.35	35.40	30.9	27,484	0.11%
2021/12/21	6	33.42	32.4	33.48	34.40	-26.4	27,531	-0.10%
2021/12/20	15	35.14	40.6	34.33	34.15	-25.6	27,380	-0.09%
2021/12/17	45	35.76	63.1	35.55	35.25	-18.1	27,196	-0.07%
2021/12/16	185	36.43	102	36.47	35.60	83	26,325	0.32%	大買/大賣/
2021/12/15	126	34.24	185	34.67	36.30	-59	24,950	-0.24%	大買/大賣/
2021/12/14	267	33.61	310	33.71	34.15	-43	23,347	-0.18%	大買/大賣/
2021/12/13	277	31.56	124.3	32.19	33.40	152.7	20,886	0.73%	大買/大賣/鉅額交易
2021/12/10	56	28.83	145.4	29.33	30.40	-89.4	18,473	-0.48%	大賣/
2021/12/09	42	27.61	140	27.66	27.65	-98	17,056	-0.57%	大賣/
2021/12/08	14.1	25.88	32	25.69	25.95	-17.9	16,201	-0.11%
2021/12/07	57	25.83	52	25.91	25.95	5	15,933	0.03%
2021/12/06	42.5	25.35	84	25.24	25.45	-41.5	15,489	-0.27%
2021/12/03	99	25.35	76	25.20	24.85	23	15,069	0.15%
2021/12/02	40	24.80	27	24.88	24.75	13	14,386	0.09%
2021/12/01	5	24.61	33	24.46	24.50	-28	14,103	-0.20%
2021/11/30	34	24.46	38	23.86	24.35	-4	14,088	-0.03%
2021/11/29	30	23.27	29	23.16	23.10	1	14,122	0.01%
2021/11/26	23	23.11	2	22.90	22.90	21	14,097	0.15%
2021/11/25	31.1	24.26	16	24.20	23.60	15.1	14,189	0.11%
2021/11/24	32	24.38	67	24.28	24.35	-35	14,339	-0.24%
2021/11/23	4	23.40	0	0.00	23.30	4	14,503	0.03%
2021/11/22	2	23.10	3	23.07	23.10	-1	14,517	-0.01%
2021/11/19	8	22.71	5	22.65	22.60	3	14,801	0.02%
2021/11/18	4	22.33	3	22.38	22.55	1	14,843	0.01%
2021/11/17	20	23.34	13	23.28	23.10	7	14,808	0.05%
2021/11/16	16	23.11	12.5	23.13	23.05	3.5	14,889	0.02%
2021/11/15	2	23.28	7	23.36	23.15	-5	14,924	-0.03%
2021/11/12	27	23.28	15	23.22	23.15	12	14,989	0.08%
2021/11/11	9	24.31	5	24.61	23.85	4	14,937	0.03%
2021/11/10	7	24.18	5	24.25	24.10	2	14,941	0.01%
2021/11/09	22	24.16	11	24.18	24.30	11	15,260	0.07%
2021/11/08	6	23.82	15	24.10	23.85	-9	15,243	-0.06%
2021/11/05	2	23.98	3	23.90	23.90	-1	15,409	-0.01%
2021/11/04	3	24.12	4	24.10	24.50	-1	15,561	-0.01%
2021/11/03	28	24.45	1	24.05	24.05	27	15,566	0.17%
2021/11/02	46	25.06	70	24.53	24.40	-24	15,637	-0.15%
2021/11/01	52	26.34	77	26.22	25.65	-25	15,596	-0.16%
2021/10/29	26	25.32	25	25.28	25.00	1	15,443	0.01%
2021/10/28	16.1	25.14	39	25.13	24.90	-22.9	15,383	-0.15%
2021/10/27	10	25.03	13	24.98	24.85	-3	15,290	-0.02%
2021/10/26	19	24.95	9	24.86	24.75	10	15,455	0.06%
2021/10/25	22	25.42	59	25.35	25.30	-37	15,686	-0.24%
2021/10/22	17	25.03	52	24.86	24.70	-35	16,147	-0.22%
2021/10/21	87.2	25.85	102	25.69	25.70	-14.8	17,241	-0.09%	大賣/
2021/10/20	80.1	24.76	76	24.91	25.20	4.1	16,929	0.02%
2021/10/19	34	24.25	34	24.41	24.30	0	16,735	0.00%
2021/10/18	3	23.90	3	23.83	23.90	0	16,698	0.00%
2021/10/15	9	24.02	19	23.81	23.80	-10	17,324	-0.06%
2021/10/14	19	24.27	12	23.86	23.80	7	18,321	0.04%
2021/10/13	45	24.07	24	23.97	23.70	21	19,334	0.11%
2021/10/12	48	23.88	33	23.90	23.35	15	19,792	0.08%
2021/10/08	69	24.18	57	24.04	24.30	12	19,908	0.06%
2021/10/07	71	23.56	46	23.44	23.75	25	19,503	0.13%
2021/10/06	96	22.79	93	22.98	23.10	3	19,397	0.02%
2021/10/05	5	21.62	4	21.39	22.20	1	19,306	0.01%
2021/10/04	53	22.67	69	22.68	21.70	-16	19,567	-0.08%
2021/10/01	221	25.27	244	24.79	23.20	-23	19,369	-0.12%	大買/大賣/
2021/09/30	36	23.93	39	24.17	24.50	-3	18,112	-0.02%
2021/09/29	81	23.21	59	23.19	23.00	22	17,935	0.12%
2021/09/28	11	22.83	14	22.81	22.75	-3	18,456	-0.02%
2021/09/27	3	21.82	11	22.09	21.95	-8	18,367	-0.04%
2021/09/24	3	21.85	1	21.90	21.70	2	18,705	0.01%
2021/09/23	1	21.60	0	0.00	21.65	1	19,299	0.01%
2021/09/22	3	21.77	3	21.67	21.60	0	19,740	0.00%
2021/09/17	3	22.25	3	22.40	22.40	0	19,797	0.00%
2021/09/16	4	22.50	15	22.22	22.15	-11	20,258	-0.05%
2021/09/15	4	22.44	4	22.50	22.25	0	20,379	0.00%
2021/09/14	16	22.78	3	22.30	22.30	13	21,134	0.06%
2021/09/13	19	23.19	44	22.90	22.85	-25	21,216	-0.12%
2021/09/10	6	22.78	51	22.75	22.75	-45	21,388	-0.21%
2021/09/09	4	22.69	6	22.47	22.75	-2	21,431	-0.01%
2021/09/08	2	22.68	1	23.20	22.25	1	22,070	0.00%
2021/09/07	7	23.28	2	23.15	22.95	5	22,166	0.02%
2021/09/06	27	24.44	56	24.25	23.90	-29	22,117	-0.13%
2021/09/03	14	24.09	18	23.99	24.65	-4	21,970	-0.02%
2021/09/02	25	24.22	15	24.39	24.00	10	21,851	0.05%
2021/09/01	22	23.94	15	23.88	23.85	7	21,561	0.03%
2021/08/31	4	23.75	11	23.99	24.05	-7	21,504	-0.03%
2021/08/30	102	24.47	81	24.00	23.90	21	21,364	0.10%	大買/
2021/08/27	61	23.84	81	23.83	23.50	-20	21,060	-0.09%
2021/08/26	26	22.50	15	22.71	22.80	11	20,555	0.05%
2021/08/25	27	22.83	18	22.75	22.60	9	20,486	0.04%
2021/08/24	14.3	21.98	10	21.40	21.35	4.3	20,222	0.02%
2021/08/23	7	21.83	6.1	21.87	22.10	0.9	20,189	0.00%
2021/08/20	21.1	21.33	75	21.23	21.25	-53.9	20,138	-0.27%
2021/08/19	13	21.24	7	21.36	20.60	6	20,012	0.03%
2021/08/18	14	21.01	21	21.34	22.00	-7	19,952	-0.04%
2021/08/17	17	21.79	17	21.50	20.80	0	19,913	0.00%
2021/08/16	8	21.86	26	21.85	21.50	-18	19,836	-0.09%
2021/08/13	33.2	23.91	59	23.95	22.75	-25.8	19,689	-0.13%
2021/08/12	7	23.99	21	24.05	24.15	-14	19,372	-0.07%
2021/08/11	27.2	24.14	176	24.22	23.50	-148.8	19,349	-0.77%	大賣/鉅額交易
2021/08/10	39	25.64	103	25.47	25.05	-64	19,164	-0.33%	大賣/
2021/08/09	38	26.12	15	26.36	25.55	23	18,994	0.12%
2021/08/06	71	27.01	28	27.24	26.55	43	18,935	0.23%
2021/08/05	71	27.35	63	27.44	27.15	8	18,780	0.04%
2021/08/04	163	27.55	164	27.63	27.00	-1	18,538	-0.01%	大買/大賣/
2021/08/03	31	26.23	30	26.13	27.00	1	17,893	0.01%
2021/08/02	32	25.95	46	25.98	25.75	-14	17,642	-0.08%
2021/07/30	17	26.61	12	26.40	26.30	5	17,515	0.03%
2021/07/29	38	26.13	31.4	26.13	26.65	6.6	17,276	0.04%
2021/07/28	61	24.81	95	25.36	26.30	-34	16,920	-0.20%
2021/07/27	214.4	27.35	117	27.62	25.35	97.4	16,278	0.60%	大買/大賣/
2021/07/26	14	26.91	62	27.56	27.90	-48	14,976	-0.32%
2021/07/23	14	25.10	6	25.43	25.40	8	14,490	0.06%
2021/07/22	49	26.56	14	26.65	25.90	35	14,177	0.25%
2021/07/21	88	27.45	39	27.19	26.70	49	13,854	0.35%
2021/07/20	221	26.14	95	26.16	27.65	126	13,150	0.96%	大買/鉅額交易
2021/07/19	34	25.66	50	26.01	26.25	-16	12,038	-0.13%
2021/07/16	61	23.72	108.5	23.92	23.90	-47.5	10,756	-0.44%	大賣/
2021/07/15	29	23.13	33	23.17	23.15	-4	9,986	-0.04%
2021/07/14	9	21.94	5	22.24	22.20	4	9,564	0.04%
2021/07/13	32.5	22.88	68	22.75	22.20	-35.5	9,503	-0.37%
2021/07/12	56	24.06	22	24.00	23.90	34	9,256	0.37%
2021/07/09	53	23.88	37	23.85	23.65	16	9,081	0.18%
2021/07/08	17	23.32	18	23.25	23.05	-1	8,870	-0.01%
2021/07/07	26	22.91	15	22.87	22.70	11	9,030	0.12%
2021/07/06	15	23.41	7	23.24	23.05	8	9,028	0.09%
2021/07/05	77	23.94	57	23.79	24.05	20	8,886	0.23%
2021/07/02	7	22.40	23	22.35	22.15	-16	8,261	-0.19%
2021/07/01	18	23.07	35	22.98	22.95	-17	8,242	-0.21%
2021/06/30	78	23.26	37.4	23.41	23.50	40.6	7,909	0.51%
2021/06/29	14	22.64	19	22.54	22.15	-5	7,322	-0.07%
2021/06/28	5	21.48	5	21.55	21.60	0	6,873	0.00%
2021/06/25	23	22.28	11	22.35	21.90	12	6,750	0.18%
2021/06/24	19	21.32	20	21.29	21.20	-1	6,257	-0.02%
2021/06/23	34	21.87	54	21.93	21.40	-20	6,162	-0.32%
2021/06/22	6	20.90	10	20.85	20.50	-4	5,337	-0.08%
2021/06/21	23	20.91	10	20.76	20.80	13	5,233	0.25%
2021/06/18	5	20.22	6	20.23	20.05	-1	5,013	-0.02%
2021/06/17	41	21.32	9	20.98	20.70	32	4,993	0.64%
2021/06/16	0	0.00	2.2	20.65	20.65	-2.2	4,348	-0.05%
2021/06/15	5	18.70	6	19.00	18.80	-1	4,324	-0.02%
2021/06/11	1	18.40	1	18.45	18.35	0	4,290	0.00%
2021/06/10	4	18.74	8	18.71	19.05	-4	4,257	-0.09%
2021/06/09	1	18.65	1	18.40	18.35	0	4,233	0.00%
2021/06/08	2	19.25	1	18.90	18.80	1	4,261	0.02%
2021/06/07	0	0.00	10	18.73	18.50	-10	4,275	-0.23%
2021/06/04	0.1	19.15	0	0.00	18.95	0.1	4,312	0.00%
2021/06/03	1	19.20	0	0.00	19.15	1	4,302	0.02%
2021/06/02	1	19.40	0	0.00	19.05	1	4,286	0.02%
2021/06/01	0	0.00	13	19.55	19.50	-13	4,277	-0.30%
2021/05/31	0	0.00	7	19.09	18.85	-7	4,228	-0.17%
2021/05/27	0	0.00	20	18.60	18.75	-20	4,270	-0.47%
2021/05/26	1	18.50	2	18.78	18.65	-1	4,355	-0.02%
2021/05/25	28	18.94	3	19.10	18.55	25	4,532	0.55%
2021/05/24	0	0.00	3	18.22	18.85	-3	4,727	-0.06%
2021/05/21	1	17.85	3	18.10	18.00	-2	4,723	-0.04%
2021/05/20	10	18.28	0	0.00	17.60	10	4,758	0.21%
2021/05/19	3	16.93	4	17.04	18.30	-1	4,739	-0.02%
2021/05/18	3	16.00	2	16.68	17.15	1	4,700	0.02%
2021/05/17	12	15.83	0	0.00	15.75	12	4,682	0.26%
2021/05/14	0	0.00	1	17.00	17.45	-1	4,613	-0.02%
2021/05/13	1	15.50	12	15.56	15.90	-11	4,542	-0.24%
2021/05/12	17	16.38	7	16.51	16.00	10	4,576	0.22%
2021/05/11	0.1	18.70	0	0.00	17.70	0.1	4,523	0.00%
2021/05/07	0	0.00	1	19.05	19.15	-1	4,558	-0.02%
2021/05/06	0	0.00	1	19.10	19.10	-1	4,578	-0.02%
2021/05/05	4	18.16	0	0.00	18.20	4	4,576	0.09%
2021/05/04	9.1	19.16	0	0.00	18.10	9.1	4,596	0.20%
2021/05/03	1	19.65	0	0.00	19.60	1	4,575	0.02%
2021/04/28	0.1	20.45	0	0.00	20.20	0.1	4,679	0.00%
2021/04/27	1	20.45	3	20.60	20.35	-2	4,735	-0.04%
2021/04/23	0	0.00	5	20.65	20.60	-5	4,836	-0.10%
2021/04/22	2	20.50	0	0.00	20.20	2	4,866	0.04%
2021/04/21	2.1	21.25	13	21.08	21.05	-10.9	4,813	-0.23%
2021/04/20	0	21.40	3	21.40	21.30	-3	4,811	-0.06%
2021/04/19	0	21.00	7	21.01	20.90	-7	4,826	-0.15%
2021/04/16	1	21.45	0.6	21.50	21.25	0.4	4,837	0.01%
2021/04/15	1.1	21.02	0	0.00	21.00	1.1	4,988	0.02%
2021/04/14	12	21.08	13	21.28	21.25	-1	5,107	-0.02%
2021/04/13	23	22.90	30	23.26	22.45	-7	5,009	-0.14%
2021/04/12	2	21.50	26	21.57	22.15	-24	4,725	-0.51%
2021/04/09	25	21.94	13	21.95	21.95	12	4,628	0.26%
2021/04/08	36	22.19	32	22.40	22.40	4	4,526	0.09%
2021/04/07	6	21.25	21.2	20.93	21.25	-15.2	4,276	-0.36%
2021/04/06	0	21.05	2	19.93	19.90	-2	4,230	-0.05%
2021/04/01	22.2	20.01	8	20.00	20.00	14.2	4,255	0.33%
2021/03/31	4	20.41	0	0.00	20.30	4	4,323	0.09%
2021/03/30	1	20.55	2.2	20.64	20.50	-1.2	4,477	-0.03%
2021/03/29	6	20.34	11	20.07	20.50	-5	4,671	-0.11%
2021/03/26	7.2	19.90	1	19.90	19.90	6.2	4,684	0.13%
2021/03/25	12	20.43	5	20.53	20.40	7	4,667	0.15%
2021/03/24	4	20.74	4	20.65	20.65	0	4,678	0.00%
2021/03/23	8	20.69	8	20.93	20.65	0	4,682	0.00%
2021/03/22	13.5	21.61	19	21.61	21.55	-5.5	4,673	-0.12%
2021/03/19	2	20.88	0	0.00	20.90	2	4,662	0.04%
2021/03/18	5	21.90	9	21.39	21.45	-4	4,690	-0.09%
2021/03/17	0	0.00	4	20.90	20.75	-4	4,623	-0.09%
2021/03/16	2	20.63	1	20.60	20.60	1	4,641	0.02%
2021/03/15	0	0.00	5	21.05	20.95	-5	4,684	-0.11%
2021/03/12	6	20.81	0	0.00	20.65	6	4,691	0.13%
2021/03/11	11	20.47	12	20.55	20.40	-1	4,768	-0.02%
2021/03/10	19	20.53	6	20.60	20.80	13	4,804	0.27%
2021/03/08	1	19.75	0	0.00	19.65	1	4,982	0.02%
2021/03/05	1	20.20	10	19.80	19.70	-9	5,085	-0.18%
2021/03/04	3	20.17	1	20.20	20.15	2	5,179	0.04%
2021/03/03	1	20.65	3	20.20	20.65	-2	5,239	-0.04%
2021/03/02	24	21.23	11	20.98	20.50	13	5,440	0.24%
2021/02/26	9	21.54	2	21.25	21.50	7	5,823	0.12%
2021/02/25	31	21.14	3	21.33	21.30	28	6,094	0.46%
2021/02/24	21	21.27	28.2	21.01	21.70	-7.2	5,988	-0.12%
2021/02/23	1	19.80	5	20.03	19.75	-4	5,865	-0.07%
2021/02/22	13	19.99	21	20.08	20.15	-8	6,072	-0.13%
2021/02/19	26	19.53	0	0.00	19.65	26	6,323	0.41%
2021/02/18	0	0.00	1	18.95	19.00	-1	6,437	-0.02%
2021/02/17	4	18.13	3	18.27	18.60	1	6,572	0.02%
2021/02/05	0	0.00	11	17.75	17.75	-11	6,628	-0.17%
2021/02/04	6	17.83	4	18.01	17.80	2	6,927	0.03%
2021/02/03	5	18.51	2	18.30	18.40	3	7,098	0.04%
2021/02/02	9	17.78	2	18.03	17.90	7	7,152	0.10%
2021/02/01	3	16.98	0	0.00	17.65	3	7,307	0.04%
2021/01/29	3	17.82	0	0.00	17.40	3	7,530	0.04%
2021/01/28	3	17.93	10	18.06	17.85	-7	7,696	-0.09%
2021/01/27	5	18.47	10	19.20	18.35	-5	7,895	-0.06%
2021/01/26	1	19.00	2	18.75	18.70	-1	8,017	-0.01%
2021/01/25	1	19.55	0	0.00	19.40	1	8,249	0.01%
2021/01/22	1.3	18.95	12	19.32	19.20	-10.7	8,298	-0.13%
2021/01/21	12	18.64	16	18.52	18.30	-4	8,298	-0.05%
2021/01/20	19	19.92	8	19.66	19.15	11	8,293	0.13%
2021/01/19	34	20.71	19	20.95	20.60	15	8,321	0.18%
2021/01/18	6	20.37	4	20.29	20.30	2	8,269	0.02%
2021/01/15	3	20.48	7	20.51	20.45	-4	8,300	-0.05%
2021/01/14	0	0.00	2	21.25	21.00	-2	8,326	-0.02%
2021/01/13	8	20.98	2	21.20	21.05	6	8,357	0.07%
2021/01/12	6	21.19	25	21.30	21.00	-19	8,381	-0.23%
2021/01/11	6	22.14	16	21.94	21.80	-10	8,464	-0.12%
2021/01/08	53	22.16	9	22.51	21.50	44	8,925	0.49%
2021/01/07	6	22.20	15	22.40	22.40	-9	9,502	-0.09%
2021/01/06	10	20.86	6	21.29	20.40	4	9,713	0.04%
2021/01/05	0	0.00	6	21.41	21.40	-6	10,238	-0.06%
2021/01/04	3	21.68	1	21.70	21.60	2	10,391	0.02%
2020/12/31	4	21.68	0	0.00	21.65	4	10,721	0.04%
2020/12/30	2	21.80	4	22.13	21.80	-2	10,925	-0.02%
2020/12/29	9	21.94	5	22.30	21.95	4	11,227	0.04%
2020/12/28	0	0.00	1	21.65	21.50	-1	11,371	-0.01%
2020/12/25	12	21.82	0.6	21.80	21.80	11.4	11,685	0.10%
2020/12/24	18	22.96	19.5	22.63	22.45	-1.5	11,718	-0.01%
2020/12/23	19	22.05	17	22.89	22.95	2	11,717	0.02%
2020/12/22	2	21.63	2	21.65	21.00	0	11,892	0.00%
2020/12/21	6	21.76	0	0.00	21.65	6	12,055	0.05%
2020/12/18	0	0.00	4	22.50	22.15	-4	12,180	-0.03%
2020/12/17	3	22.05	6	22.10	22.05	-3	12,223	-0.02%
2020/12/16	5	22.60	5.4	22.75	22.35	-0.4	12,270	0.00%
2020/12/15	10.1	22.30	17	22.49	22.00	-6.9	12,315	-0.06%
2020/12/14	11	22.75	2	22.75	22.85	9	12,323	0.07%
2020/12/11	6	21.75	11	21.45	21.35	-5	12,307	-0.04%
2020/12/10	4	22.58	0	0.00	22.20	4	12,334	0.03%
2020/12/09	20	22.90	5	23.02	22.70	15	12,451	0.12%
2020/12/08	3.1	23.00	2	23.25	22.90	1.1	12,656	0.01%
2020/12/07	17	22.73	6	22.97	23.40	11	13,133	0.08%
2020/12/04	16	22.81	21	22.98	22.75	-5	13,364	-0.04%
2020/12/03	8	23.60	1	23.55	23.15	7	13,867	0.05%
2020/12/02	7	23.31	2	23.48	23.10	5	13,973	0.04%
2020/12/01	12	24.24	10	24.06	24.00	2	14,237	0.01%
2020/11/30	2	24.90	22	25.06	24.70	-20	14,450	-0.14%
2020/11/27	4	24.86	3	24.70	24.65	1	14,545	0.01%
2020/11/26	10	25.12	44	25.21	24.75	-34	14,519	-0.23%
2020/11/25	75	25.23	27.1	25.45	25.65	47.9	14,371	0.33%
2020/11/24	16	23.87	45	23.97	24.60	-29	13,961	-0.21%
2020/11/23	12	22.39	5	22.55	22.40	7	13,628	0.05%
2020/11/20	20	22.65	17	22.86	22.55	3	13,572	0.02%
2020/11/19	4	22.89	7	22.96	22.75	-3	13,462	-0.02%
2020/11/18	27	22.22	10	22.43	22.05	17	13,275	0.13%
2020/11/17	3	21.05	2	22.55	22.55	1	13,054	0.01%
2020/11/16	21	21.23	14	20.73	20.50	7	13,047	0.05%
2020/11/13	28	22.05	7	21.99	21.80	21	13,061	0.16%
2020/11/12	10	21.94	17.3	22.91	22.50	-7.3	13,178	-0.06%
2020/11/11	6	23.38	12.5	23.15	23.10	-6.5	13,253	-0.05%
2020/11/10	7	24.84	12	24.53	24.30	-5	13,289	-0.04%
2020/11/09	26.8	25.11	19	25.06	24.95	7.8	13,243	0.06%
2020/11/06	20	25.61	9	25.18	24.95	11	13,207	0.08%
2020/11/05	62	24.18	90.3	24.60	25.40	-28.3	13,224	-0.21%
2020/11/04	23.3	24.40	80	23.15	23.10	-56.7	13,212	-0.43%
2020/11/03	0.2	24.57	11	24.64	24.40	-10.8	13,011	-0.08%
2020/11/02	11	25.38	20	25.09	24.60	-9	12,901	-0.07%
2020/10/30	2	25.90	0	0.00	25.80	2	12,649	0.02%
2020/10/29	1	26.00	2	26.30	26.60	-1	12,575	-0.01%
2020/10/28	20	26.00	1	26.00	26.00	19	12,510	0.15%
2020/10/27	0.1	26.80	5	27.25	26.95	-4.9	12,435	-0.04%
2020/10/26	0	0.00	4.5	25.42	26.35	-4.5	12,364	-0.04%
2020/10/23	2	24.75	3.4	24.61	24.85	-1.4	12,340	-0.01%
2020/10/22	22	24.20	14	24.27	24.15	8	12,314	0.06%
2020/10/21	4	25.10	0	0.00	24.60	4	12,268	0.03%
2020/10/20	3	25.13	1	25.20	25.20	2	12,236	0.02%
2020/10/19	0	0.00	14	24.40	25.50	-14	12,204	-0.11%
2020/10/16	14	26.37	32.2	25.58	25.60	-18.2	12,108	-0.15%
2020/10/15	56	26.29	150	26.94	27.30	-94	11,627	-0.81%	大賣/
2020/10/14	31	25.44	19	25.51	25.60	12	10,878	0.11%
2020/10/13	47	22.66	68.9	22.61	23.30	-21.9	10,573	-0.21%
2020/10/12	24	20.79	31.2	21.20	21.20	-7.2	10,034	-0.07%
2020/10/08	12	18.76	82	18.64	19.30	-70	9,959	-0.70%
2020/10/07	30	18.31	58	18.14	18.20	-28	9,743	-0.29%
2020/10/06	146	18.45	27.1	18.40	18.20	118.9	9,563	1.24%	大買/鉅額交易
2020/10/05	33	17.27	9	17.46	17.30	24	9,367	0.26%
2020/09/30	19	17.15	35.3	17.42	17.65	-16.3	9,427	-0.17%
2020/09/29	12	16.30	22.4	16.62	16.05	-10.4	9,283	-0.11%
2020/09/28	22	17.62	20	17.25	17.05	2	9,207	0.02%
2020/09/25	9	17.99	40	18.03	18.00	-31	9,075	-0.34%
2020/09/24	20	17.54	1	17.70	17.70	19	8,761	0.22%
2020/09/23	0	0.00	9	17.13	17.20	-9	8,753	-0.10%
2020/09/21	7	16.39	34	16.35	16.40	-27	8,550	-0.32%
2020/09/18	0	0.00	5	16.52	16.40	-5	8,478	-0.06%
2020/09/17	10.4	16.12	1	16.00	16.05	9.4	8,404	0.11%
2020/09/16	9	15.67	4.8	15.78	15.70	4.2	8,334	0.05%
2020/09/15	6	16.15	38	16.26	16.00	-32	8,297	-0.39%
2020/09/14	47	15.60	15	15.59	15.70	32	8,416	0.38%
2020/09/11	47	16.78	31	16.54	16.80	16	8,260	0.19%
2020/09/10	130	16.63	9.5	17.03	17.30	120.5	8,010	1.50%	大買/鉅額交易
2020/09/09	4	14.96	31	14.93	15.75	-27	7,491	-0.36%
2020/09/08	64	15.53	41	14.37	14.35	23	7,163	0.32%
2020/09/07	28	15.30	19.5	15.30	15.30	8.5	6,596	0.13%
2020/09/04	12	13.45	36	13.47	13.95	-24	6,397	-0.38%
2020/09/03	1.5	12.70	14	11.98	12.70	-12.5	6,019	-0.21%
2020/09/02	20	11.32	26	11.13	11.55	-6	5,709	-0.11%
2020/09/01	0	0.00	1	10.65	10.60	-1	5,509	-0.02%
2020/08/31	24	10.75	3	10.77	10.70	21	5,462	0.38%
2020/08/28	0	0.00	1	10.60	10.40	-1	5,376	-0.02%
2020/08/27	4	10.21	12	10.50	10.15	-8	5,324	-0.15%
2020/08/26	5	10.60	1	10.55	10.50	4	5,302	0.08%
2020/08/25	2	10.75	0	0.00	10.60	2	5,263	0.04%
2020/08/24	0	0.00	7	10.16	10.25	-7	5,193	-0.13%
2020/08/21	1	10.65	20.3	10.70	10.50	-19.3	5,145	-0.38%
2020/08/20	18	10.02	29	9.78	10.80	-11	5,063	-0.22%
2020/08/19	27	10.55	11	10.83	10.55	16	4,902	0.33%
2020/08/18	15	11.13	12	11.17	11.45	3	4,732	0.06%
2020/08/17	21	11.44	39	11.01	11.60	-18	4,539	-0.40%
2020/08/14	20	10.16	23.9	10.13	10.65	-3.9	4,172	-0.09%
2020/08/13	6	9.70	6	9.78	9.70	0	3,955	0.00%
2020/08/12	16	9.66	5	9.40	9.89	11	3,892	0.28%
2020/08/11	56	9.83	15	9.73	9.60	41	3,775	1.09%
2020/08/10	15	9.55	16	9.38	9.85	-1	3,524	-0.03%
2020/08/07	18	8.98	15	8.84	8.96	3	3,352	0.09%
2020/08/06	19	8.98	0	0.00	8.84	19	3,355	0.57%
2020/08/05	0.1	8.80	0	0.00	8.80	0.1	3,335	0.00%
2020/08/04	6	8.88	0	0.00	8.82	6	3,334	0.18%
2020/08/03	5	8.90	3	8.82	8.83	2	3,434	0.06%
2020/07/31	3	8.81	0	0.00	8.78	3	3,523	0.09%
2020/07/29	5	8.89	0	8.90	8.94	5	3,472	0.14%
2020/07/28	5	8.44	0	0.00	8.32	5	3,422	0.15%
2020/07/27	0	0.00	2	8.61	8.55	-2	3,415	-0.06%
2020/07/24	3	8.89	8	8.85	8.76	-5	3,416	-0.15%
2020/07/23	0	0.00	2	9.02	8.93	-2	3,410	-0.06%
2020/07/22	5	9.11	23	9.09	9.11	-18	3,411	-0.53%
2020/07/21	20	8.96	0	0.00	9.06	20	3,374	0.59%
2020/07/20	4	8.86	1	8.85	8.90	3	3,330	0.09%
2020/07/17	1	8.98	10	8.75	8.75	-9	3,319	-0.27%
2020/07/16	3	9.19	10	9.31	9.08	-7	3,288	-0.21%
2020/07/15	13	9.28	20	9.40	9.17	-7	3,243	-0.22%
2020/07/14	30	9.40	4	9.36	9.20	26	3,177	0.82%
2020/07/13	2	9.14	2	9.02	9.02	0	3,049	0.00%
2020/07/10	4	9.02	48	8.94	9.00	-44	3,014	-1.46%
2020/07/09	60	9.33	44	9.47	9.48	16	2,863	0.56%
2020/07/08	7	8.81	7	8.84	8.90	0	2,591	0.00%
2020/07/07	10	8.54	22	8.39	8.47	-12	2,372	-0.51%
2020/07/06	5.5	8.51	0	0.00	8.51	5.5	2,323	0.24%
2020/07/03	11	8.52	0	0.00	8.44	11	2,293	0.48%
2020/07/02	28	8.59	521	8.58	8.58	-493	2,230	-22.10%	大賣/鉅額交易
2020/07/01	26	8.96	0	0.00	8.94	26	2,020	1.29%
2020/06/30	7	8.82	10	8.80	8.78	-3	1,999	-0.15%
2020/06/29	10	8.83	0	0.00	8.76	10	2,037	0.49%
2020/06/24	0	0.00	11	8.90	8.75	-11	2,036	-0.54%
2020/06/23	3	8.93	0	0.00	8.92	3	2,043	0.15%
2020/06/22	15	9.15	0	0.00	9.00	15	2,057	0.73%
2020/06/19	19	9.46	12	9.34	9.18	7	2,040	0.34%
2020/06/18	0	0.00	3	8.93	8.91	-3	1,839	-0.16%
2020/06/17	10	9.00	0	0.00	8.95	10	1,829	0.55%
2020/06/15	10	8.95	10	8.91	8.90	0	1,839	0.00%
2020/06/11	10	9.21	15	9.14	9.09	-5	1,833	-0.27%
2020/06/10	0	0.00	9	9.23	9.09	-9	1,838	-0.49%
2020/06/09	5	9.34	5	9.53	9.28	0	1,859	0.00%
2020/06/08	10	9.60	5.7	9.60	9.55	4.3	1,868	0.23%
2020/06/05	10	9.57	11	9.58	9.53	-1	1,862	-0.05%
2020/06/04	6	9.46	0	0.00	9.51	6	1,878	0.32%
2020/06/03	0	0.00	12	9.45	9.44	-12	1,961	-0.61%
2020/06/02	22	9.45	0	0.00	9.36	22	2,092	1.05%
2020/05/29	5	9.26	10	9.23	9.20	-5	2,170	-0.23%
2020/05/28	5	9.45	0	0.00	9.23	5	2,186	0.23%
2020/05/25	0	0.00	4	9.45	9.40	-4	2,274	-0.18%
2020/05/22	0	0.00	10	9.68	9.43	-10	2,317	-0.43%
2020/05/21	0	0.00	0.1	9.70	9.75	-0.1	2,329	0.00%
2020/05/15	11	10.21	10	10.05	9.80	1	2,483	0.04%
2020/05/14	3	10.22	0	0.00	10.05	3	2,644	0.11%
2020/05/13	0	0.00	1	10.55	10.60	-1	2,679	-0.04%
2020/05/12	1	10.45	0	0.00	10.30	1	2,789	0.04%
2020/05/11	0	0.00	5	10.55	10.45	-5	2,791	-0.18%
2020/05/08	15	10.89	16	10.76	10.60	-1	2,831	-0.04%
2020/05/07	20	10.30	39	10.51	10.55	-19	2,836	-0.67%
2020/05/04	10	9.73	0	0.00	9.76	10	2,753	0.36%
2020/04/29	25	9.96	0	0.00	9.98	25	2,739	0.91%
2020/04/28	0	0.00	1	9.78	9.96	-1	2,718	-0.04%
2020/04/27	1	9.56	11	9.74	9.73	-10	2,728	-0.37%
2020/04/22	0	0.00	3	8.92	9.24	-3	2,757	-0.11%
2020/04/21	2	9.35	0	0.00	9.12	2	2,756	0.07%
2020/04/20	7	9.76	1	9.79	9.71	6	2,735	0.22%
2020/04/17	13	10.18	5	10.18	9.90	8	2,767	0.29%
2020/04/14	2	9.42	2	9.47	9.45	0	2,765	0.00%
2020/04/09	0	0.00	2	9.41	9.42	-2	2,869	-0.07%
2020/04/08	0	0.00	6	9.40	9.43	-6	2,901	-0.21%
2020/04/07	9	9.28	5	9.31	9.19	4	2,899	0.14%
2020/04/06	1	9.15	0	0.00	9.10	1	2,939	0.03%
2020/04/01	0	0.00	3	9.14	9.14	-3	2,950	-0.10%
2020/03/31	7	9.21	2	9.36	9.03	5	3,021	0.17%
2020/03/30	0	0.00	1	8.85	8.85	-1	2,972	-0.03%
2020/03/27	11	9.25	10	8.91	8.68	1	2,969	0.03%
2020/03/26	0	0.00	21	8.68	8.90	-21	2,939	-0.71%
2020/03/25	1	8.60	5	8.60	8.38	-4	2,949	-0.14%
2020/03/24	0	7.90	0	0.00	7.98	0	2,935	0.00%
2020/03/23	1	7.69	0	0.00	7.55	1	2,916	0.03%
2020/03/20	12	8.15	0	0.00	8.16	12	2,917	0.41%
2020/03/18	0	0.00	15	8.87	8.69	-15	2,879	-0.52%
2020/03/17	1	8.62	6	8.68	8.80	-5	2,865	-0.17%
2020/03/16	1	10.20	0	0.00	9.52	1	2,858	0.03%
2020/03/13	17	10.05	0	0.00	10.15	17	2,852	0.60%
2020/03/12	6	11.25	0	0.00	11.00	6	2,828	0.21%
2020/03/11	6	11.95	0	0.00	11.70	6	2,811	0.21%
2020/03/10	5	12.20	20	11.65	12.20	-15	2,841	-0.53%
2020/03/09	14	12.08	11	12.49	12.10	3	2,892	0.10%
2020/03/06	20	13.15	5	13.04	13.20	15	2,896	0.52%
2020/03/05	1	12.05	21.3	12.53	13.05	-20.3	2,797	-0.73%
2020/03/04	9	11.92	4	12.05	11.90	5	2,916	0.17%
2020/03/02	3	11.90	0	0.00	11.90	3	2,929	0.10%
2020/02/27	15	12.51	4	13.00	11.95	11	2,921	0.38%
2020/02/25	5	12.92	9	13.09	12.90	-4	2,931	-0.14%
2020/02/24	10	12.90	4	13.00	12.90	6	2,883	0.21%
2020/02/21	2	13.40	0	0.00	13.25	2	2,865	0.07%
2020/02/19	10	13.75	0	0.00	13.75	10	2,819	0.35%
2020/02/18	0.4	13.65	1	13.70	13.65	-0.6	2,760	-0.02%
2020/02/17	1	14.00	2	13.85	13.90	-1	2,688	-0.04%
2020/02/13	1	12.45	4	12.51	12.65	-3	2,439	-0.12%
2020/02/12	1	12.10	3	12.00	11.95	-2	2,342	-0.09%
2020/02/11	5	11.91	1	11.80	11.85	4	2,321	0.17%
2020/02/10	2	12.20	10	11.54	12.25	-8	2,273	-0.35%
2020/02/05	1	11.30	0	0.00	11.15	1	2,195	0.05%
2020/02/04	1	11.20	0	0.00	11.25	1	2,167	0.05%
2020/02/03	1	11.10	0	0.00	11.10	1	2,169	0.05%
2020/01/31	1	11.55	2	11.83	11.85	-1	2,167	-0.05%
2020/01/30	6	11.71	0	0.00	11.75	6	2,170	0.28%
2020/01/20	0	0.00	6.1	12.75	12.90	-6.1	2,133	-0.28%
2020/01/16	1	12.80	1	12.80	12.80	0	2,172	0.00%
2020/01/15	6	12.83	0	0.00	12.70	6	2,315	0.26%
2020/01/08	0	0.00	2	13.10	12.65	-2	2,314	-0.09%
2020/01/06	10	13.05	11	13.13	12.80	-1	2,360	-0.04%
2020/01/02	0	0.00	6	12.75	12.75	-6	2,330	-0.26%
2019/12/30	10	13.00	5	13.05	12.80	5	2,349	0.21%
2019/12/27	3.4	12.31	1	12.35	12.50	2.4	2,317	0.10%
2019/12/26	12	12.48	16	12.65	12.60	-4	2,325	-0.17%
2019/12/24	2	11.98	0	0.00	12.00	2	2,356	0.08%
2019/12/23	4	12.03	1	12.15	12.00	3	2,391	0.13%
2019/12/20	1	12.25	14	12.26	12.10	-13	2,407	-0.54%
2019/12/19	0	0.00	2	11.95	11.90	-2	2,401	-0.08%
2019/12/18	5	11.95	0	0.00	12.00	5	2,505	0.20%
2019/12/17	2	11.98	0	0.00	11.90	2	2,566	0.08%
2019/12/13	0.9	11.85	0	0.00	11.90	0.9	2,580	0.04%
2019/12/11	1	11.95	0	0.00	11.95	1	2,631	0.04%
2019/12/10	3	11.97	0	0.00	11.90	3	2,650	0.11%
2019/12/09	4	12.20	1	12.35	12.15	3	2,648	0.11%
2019/12/06	2	12.20	0	0.00	12.35	2	2,632	0.08%
2019/12/04	3	13.00	0	0.00	12.40	3	2,588	0.12%
2019/12/03	0.2	12.65	3.8	12.60	12.65	-3.6	2,504	-0.15%
2019/12/02	1	11.50	0	0.00	11.50	1	2,403	0.04%
2019/11/22	13	7.61	24	7.59	7.55	-11	2,379	-0.46%
2019/11/21	2	7.08	0	0.00	7.13	2	2,166	0.09%
2019/11/20	2	7.14	0	0.00	7.15	2	2,165	0.09%
2019/11/19	2	7.16	0	0.00	7.15	2	2,171	0.09%
2019/11/18	1	7.41	0	0.00	7.28	1	2,179	0.05%
2019/11/15	0	0.00	7	7.40	7.53	-7	2,225	-0.31%
2019/11/14	2	6.90	0	0.00	6.93	2	2,172	0.09%
2019/11/12	10	6.92	1	6.92	6.91	9	2,253	0.40%
2019/11/08	2	7.04	6.3	7.02	7.03	-4.3	2,329	-0.18%
2019/11/05	10	7.32	0	0.00	7.22	10	2,499	0.40%
2019/11/04	1	7.27	0	0.00	7.22	1	2,571	0.04%
2019/11/01	10	7.39	3	7.40	7.42	7	2,593	0.27%
2019/10/23	0	0.00	3	7.50	7.39	-3	3,504	-0.09%
2019/10/22	0	0.00	10	7.50	7.60	-10	3,543	-0.28%
2019/10/21	11	7.55	0	0.00	7.56	11	3,562	0.31%
2019/10/17	14	7.72	10	7.58	7.60	4	3,571	0.11%
2019/10/16	40	7.44	36	7.63	7.72	4	3,501	0.11%
2019/10/09	0	0.00	10	7.05	7.02	-10	3,391	-0.29%
2019/10/08	10	7.20	0	0.00	7.11	10	3,465	0.29%
2019/10/07	0	0.00	8	7.15	7.08	-8	3,457	-0.23%
2019/10/04	2	7.58	15	7.75	7.51	-13	3,412	-0.38%
2019/10/03	13	8.02	0	0.00	7.95	13	3,368	0.39%
2019/10/02	0	0.00	10	8.05	8.03	-10	3,324	-0.30%
2019/10/01	0	0.00	10	8.13	8.05	-10	3,335	-0.30%
2019/09/27	20	8.45	12	8.42	8.33	8	3,310	0.24%
2019/09/26	4	8.42	0	0.00	8.37	4	3,353	0.12%
2019/09/25	0	0.00	2	8.44	8.45	-2	3,498	-0.06%
2019/09/24	0	0.00	13	8.44	8.40	-13	3,545	-0.37%
2019/09/23	15	8.49	2	8.48	8.39	13	3,535	0.37%
2019/09/20	2	8.26	1	8.25	8.28	1	3,444	0.03%
2019/09/19	0.4	8.24	10	8.29	8.24	-9.6	3,444	-0.28%
2019/09/18	0	0.00	20	8.37	8.32	-20	3,423	-0.58%
2019/09/16	10	8.70	0	0.00	8.55	10	3,442	0.29%
2019/09/12	12	8.51	2	8.48	8.46	10	3,367	0.30%
2019/09/10	1	8.34	7	8.33	8.30	-6	3,458	-0.17%
2019/09/09	8	8.45	2	8.46	8.34	6	3,483	0.17%
2019/09/06	0	0.00	2	8.32	8.30	-2	3,523	-0.06%
2019/09/05	7	8.32	2	8.40	8.26	5	3,577	0.14%
2019/09/04	2	8.24	2	8.19	8.25	0	3,590	0.00%
2019/09/03	0	0.00	4	8.18	8.15	-4	3,653	-0.11%
2019/09/02	2	8.13	0	0.00	8.13	2	3,749	0.05%
2019/08/30	2	8.14	10	8.12	8.09	-8	3,979	-0.20%
2019/08/29	2	8.11	0	0.00	8.08	2	4,113	0.05%
2019/08/26	0	0.00	1	8.11	8.05	-1	4,162	-0.02%
2019/08/23	0	0.00	1	8.20	8.20	-1	4,160	-0.02%
2019/08/21	0	0.00	4	8.30	8.22	-4	4,146	-0.10%
2019/08/19	1	8.25	0	0.00	8.16	1	4,135	0.02%
2019/08/14	0	0.00	2	8.30	8.25	-2	4,423	-0.05%
2019/08/12	2	8.65	2	8.48	8.58	0	4,877	0.00%
2019/08/05	3	8.51	0	0.00	8.35	3	5,190	0.06%
2019/08/02	2	9.13	1	9.17	8.88	1	5,134	0.02%
2019/08/01	5	9.22	20	9.37	9.13	-15	5,062	-0.30%
2019/07/31	1	9.15	8	9.15	9.26	-7	5,053	-0.14%
2019/07/30	3	8.96	0	0.00	8.90	3	4,943	0.06%
2019/07/29	11	8.96	8	9.00	9.13	3	4,788	0.06%
2019/07/25	3	8.66	1	8.66	8.49	2	4,455	0.04%
2019/07/24	4	8.49	0	0.00	8.53	4	4,403	0.09%
2019/07/22	1	8.30	0	0.00	8.26	1	4,327	0.02%
2019/07/19	1	8.26	0	0.00	8.25	1	4,315	0.02%
2019/07/17	5	8.32	0	0.00	8.32	5	4,298	0.12%
2019/07/16	0	0.00	6	8.30	8.27	-6	4,285	-0.14%
2019/07/15	19	8.27	0	0.00	8.24	19	4,271	0.44%
2019/07/11	0	0.00	1	8.28	8.26	-1	4,216	-0.02%
2019/07/10	3	8.31	0	0.00	8.29	3	4,217	0.07%
2019/07/09	0	0.00	4	8.31	8.29	-4	4,237	-0.09%
2019/07/08	0	0.00	1	8.40	8.33	-1	4,233	-0.02%
2019/07/04	1	8.45	0	0.00	8.43	1	4,228	0.02%
2019/07/03	14	8.61	2	8.80	8.38	12	4,234	0.28%
2019/07/02	2	8.59	3	8.58	8.60	-1	4,161	-0.02%
2019/07/01	0	0.00	1	8.07	8.05	-1	4,017	-0.02%
2019/06/27	2	8.42	0	0.00	8.31	2	4,112	0.05%
2019/06/21	1	8.72	51	8.46	8.55	-50	4,203	-1.19%
2019/06/18	2	8.84	0	0.00	8.70	2	4,033	0.05%
2019/06/17	2	8.97	0	0.00	8.90	2	4,002	0.05%
2019/06/14	2	8.81	0	0.00	8.83	2	3,973	0.05%
2019/06/13	5	8.91	2	8.91	8.90	3	3,886	0.08%
2019/06/12	0	0.00	3	8.89	8.72	-3	3,825	-0.08%
2019/06/11	2	9.01	0	0.00	8.86	2	3,783	0.05%
2019/06/06	14	9.17	7	9.23	9.02	7	3,622	0.19%
2019/06/05	1	8.67	3	8.71	8.91	-2	3,388	-0.06%
2019/06/04	3	8.10	5	8.27	8.10	-2	3,248	-0.06%
2019/05/28	0	0.00	2	8.29	8.34	-2	3,221	-0.06%
2019/05/27	0	0.00	1	8.48	8.32	-1	3,208	-0.03%
2019/05/24	1	8.62	5	8.68	8.55	-4	3,172	-0.13%
2019/05/23	0	0.00	10.8	8.86	8.90	-10.8	3,127	-0.34%
2019/05/22	3	8.80	13	9.04	8.76	-10	3,098	-0.32%
2019/05/21	22	9.03	13	9.08	9.30	9	3,054	0.29%
2019/05/20	13	9.26	30	8.93	8.82	-17	2,759	-0.62%
2019/05/17	25	8.92	23	8.82	9.05	2	2,559	0.08%
2019/05/16	44	8.23	27	8.35	8.40	17	2,212	0.77%
2019/05/15	0	0.00	10	7.64	7.64	-10	1,811	-0.55%
2019/05/14	10	6.60	2	6.95	6.95	8	1,820	0.44%
2019/05/08	1	6.80	93	6.70	6.68	-92	1,708	-5.38%
2019/05/07	73	6.26	17	6.68	6.68	56	1,619	3.46%
2019/05/03	20	6.24	0	0.00	6.24	20	1,521	1.31%
2019/05/02	0	0.00	2	6.00	6.11	-2	1,525	-0.13%
2019/04/29	0	0.00	3	6.02	5.98	-3	1,525	-0.20%
2019/04/26	0	0.00	3	6.11	6.11	-3	1,515	-0.20%
2019/04/23	3	6.22	0	0.00	6.20	3	1,613	0.19%
2019/04/22	1	6.46	0	0.00	6.38	1	1,609	0.06%
2019/04/18	1	6.51	8	6.42	6.35	-7	1,597	-0.44%
2019/04/17	0	0.00	5	6.50	6.61	-5	1,579	-0.32%
2019/04/16	52	6.46	0.2	6.40	6.41	51.8	1,550	3.34%
2019/04/15	3	6.54	0	0.00	6.54	3	1,536	0.20%
2019/04/12	0	0.00	10	6.25	6.30	-10	1,503	-0.67%
2019/04/11	11	6.43	0	0.00	6.30	11	1,496	0.73%
2019/04/10	5	6.38	10	6.29	6.38	-5	1,475	-0.34%
2019/04/09	22.5	6.31	0	0.00	6.26	22.5	1,456	1.55%
2019/04/02	0	0.00	1	6.04	6.03	-1	1,405	-0.07%
2019/04/01	1	5.82	25	5.86	5.85	-24	1,363	-1.76%
2019/03/29	5	6.30	3	6.31	6.30	2	1,221	0.16%
2019/03/28	0	0.00	4	7.00	6.99	-4	1,118	-0.36%
2019/03/27	3	7.10	0	0.00	7.10	3	1,112	0.27%
2019/03/25	0	0.00	3	7.26	7.20	-3	1,129	-0.27%
2019/03/22	0	0.00	10	7.36	7.39	-10	1,130	-0.88%
2019/03/21	6	7.40	5	7.66	7.42	1	1,131	0.09%
2019/03/19	2	7.64	0	0.00	7.65	2	1,087	0.18%
2019/03/15	1	7.91	0	0.00	7.82	1	1,082	0.09%
2019/03/14	1	7.92	0	0.00	7.90	1	1,080	0.09%
2019/03/13	0	0.00	6	7.96	7.92	-6	1,107	-0.54%
2019/03/12	5	7.98	2	7.90	7.93	3	1,109	0.27%
2019/03/07	3	8.29	0	0.00	8.10	3	1,187	0.25%
2019/02/22	1	8.05	0	0.00	8.05	1	1,336	0.07%
2019/02/19	1	8.12	0	0.00	8.11	1	1,362	0.07%
2019/02/18	2	8.02	0	0.00	8.09	2	1,364	0.15%
2019/02/14	10	8.16	11	8.19	8.20	-1	1,402	-0.07%
2019/01/30	2	7.81	0	0.00	7.82	2	1,335	0.15%
2019/01/29	0	0.00	11	7.93	7.88	-11	1,368	-0.80%
2019/01/28	10	8.00	0	0.00	7.93	10	1,396	0.72%
2019/01/24	5	8.05	10	8.07	7.93	-5	1,435	-0.35%
2019/01/23	5	8.03	0	0.00	7.93	5	1,438	0.35%
2019/01/22	0	0.00	2	7.89	7.81	-2	1,450	-0.14%
2019/01/21	0	0.00	1	8.00	7.89	-1	1,456	-0.07%
2019/01/18	5	7.99	5	7.96	7.94	0	1,488	0.00%
2019/01/17	10	8.08	42	8.18	7.84	-32	1,505	-2.13%
2019/01/16	42	8.07	10	8.07	8.00	32	1,487	2.15%
2019/01/10	5	7.39	5	7.34	7.35	0	1,485	0.00%
2019/01/07	0	0.00	1	7.40	7.28	-1	1,586	-0.06%
2019/01/03	0	0.00	9	7.30	7.26	-9	1,655	-0.54%
2019/01/02	1	7.40	0	0.00	7.32	1	1,679	0.06%
2018/12/27	11	7.50	2	7.53	7.53	9	1,722	0.52%
2018/12/25	0	0.00	5	7.09	7.10	-5	1,728	-0.29%
2018/12/22	5	7.20	1	7.18	7.19	4	1,846	0.22%
2018/12/19	6	7.41	4	7.30	7.40	2	1,982	0.10%
2018/12/18	4	7.24	0	0.00	7.21	4	2,012	0.20%
2018/12/14	1	7.68	7	7.74	7.70	-6	2,159	-0.28%
2018/12/12	7	7.90	0	0.00	7.82	7	2,469	0.28%
2018/12/11	0	0.00	5	7.84	7.77	-5	2,558	-0.20%
2018/12/10	6	7.78	5	8.00	7.77	1	2,625	0.04%
2018/12/07	5	7.96	0	0.00	7.92	5	2,734	0.18%
2018/12/06	0	0.00	1	8.25	7.77	-1	2,818	-0.04%
2018/12/04	1	8.58	2	8.53	8.45	-1	2,942	-0.03%
2018/12/03	10	8.26	10	8.24	8.20	0	2,953	0.00%
2018/11/29	4	8.08	5	8.13	8.05	-1	3,139	-0.03%
2018/11/28	14	8.02	13	8.21	8.11	1	3,322	0.03%
2018/11/27	0	0.00	9	7.93	7.90	-9	3,558	-0.25%
2018/11/26	6	7.89	15	7.99	7.90	-9	3,661	-0.25%
2018/11/23	12	8.01	0	0.00	7.91	12	3,683	0.33%
2018/11/22	0	0.00	10	7.80	7.61	-10	3,616	-0.28%
2018/11/21	10	7.76	0	0.00	7.80	10	3,622	0.28%
2018/11/20	1	7.80	0	0.00	7.74	1	3,639	0.03%
2018/11/16	9	7.65	0	0.00	7.84	9	3,843	0.23%
2018/11/14	11	8.17	12	8.17	8.04	-1	3,890	-0.03%
2018/11/13	0	0.00	4	7.80	7.78	-4	3,884	-0.10%
2018/11/12	0	0.00	18	7.75	7.80	-18	3,888	-0.46%
2018/11/09	10	7.80	1	7.70	7.71	9	3,879	0.23%
2018/11/08	12	7.86	9	7.97	7.74	3	3,889	0.08%
2018/11/07	3	7.86	10	7.70	7.82	-7	3,911	-0.18%
2018/11/06	19	8.16	8	8.30	7.70	11	3,932	0.28%
2018/11/02	20	7.46	10	7.63	7.57	10	3,885	0.26%
2018/11/01	10	7.20	10	7.30	7.20	0	3,856	0.00%
2018/10/31	10	7.02	10	7.11	7.04	0	3,850	0.00%
2018/10/30	0	0.00	5.2	6.82	6.82	-5.2	3,828	-0.14%
2018/10/29	5	6.95	0	0.00	6.81	5	3,804	0.13%
2018/10/26	5	7.17	7	7.07	6.89	-2	3,806	-0.05%
2018/10/25	0	0.00	5	7.14	7.05	-5	3,765	-0.13%
2018/10/24	6	7.54	0	0.00	7.46	6	3,757	0.16%
2018/10/22	0	0.00	6	7.63	7.69	-6	3,742	-0.16%
2018/10/19	1	7.37	0	0.00	7.32	1	3,751	0.03%
2018/10/18	5	7.61	10	7.90	7.62	-5	3,741	-0.13%
2018/10/17	5	8.14	0	0.00	7.83	5	3,737	0.13%
2018/10/16	10	8.15	0	0.00	7.94	10	3,731	0.27%
2018/10/15	0.3	7.96	0	0.00	7.97	0.3	3,671	0.01%
2018/10/12	1	7.50	0	0.00	7.88	1	3,691	0.03%
2018/10/11	0	0.00	4	7.75	7.73	-4	3,724	-0.11%
2018/10/09	2	8.50	0	0.00	8.58	2	3,686	0.05%
2018/10/08	0	0.00	2	9.04	8.94	-2	3,677	-0.05%
2018/10/05	2	9.35	0	0.00	9.02	2	3,702	0.05%
2018/10/02	6	9.85	0	0.00	9.87	6	3,681	0.16%
2018/10/01	10	10.50	0	0.00	10.15	10	3,623	0.28%
2018/09/28	0	0.00	8	10.49	10.30	-8	3,589	-0.22%
2018/09/27	7	10.17	0	0.00	10.05	7	3,568	0.20%
2018/09/26	1	10.35	1	10.35	10.20	0	3,553	0.00%
2018/09/25	2	10.45	4	10.54	10.25	-2	3,549	-0.06%
2018/09/21	6	10.43	6	10.46	10.35	0	3,522	0.00%
2018/09/20	11	10.76	10	10.76	10.35	1	3,477	0.03%
2018/09/19	4	10.33	126	10.34	10.90	-122	3,476	-3.51%	大賣/鉅額交易
2018/09/18	7	10.10	32	10.22	10.05	-25	3,279	-0.76%
2018/09/17	5	10.28	0	0.00	10.15	5	3,256	0.15%
2018/09/14	7	10.70	5	10.60	10.45	2	3,262	0.06%
2018/09/13	37	10.34	14	10.26	10.50	23	3,199	0.72%
2018/09/12	114	10.10	2	10.05	10.10	112	3,091	3.62%	大買/鉅額交易
2018/09/11	7	10.24	18	9.66	10.25	-11	3,070	-0.36%
2018/09/10	9	10.15	14	9.56	9.36	-5	2,969	-0.17%
2018/09/07	3	10.03	8	10.51	10.15	-5	2,941	-0.17%
2018/09/06	9	10.94	2	10.50	10.55	7	2,876	0.24%
2018/09/05	2	10.70	0	0.00	10.40	2	2,783	0.07%
2018/09/04	16	10.93	5	10.86	10.95	11	2,704	0.41%
2018/09/03	101.1	10.70	92	10.32	10.60	9.1	2,515	0.36%	大買/
2018/08/31	0	0.00	19	9.69	9.90	-19	2,230	-0.85%
2018/08/30	1	8.72	3	9.01	9.00	-2	2,140	-0.09%
2018/08/29	0	0.00	5	8.68	8.51	-5	2,217	-0.23%
2018/08/28	1	8.60	1	8.60	8.61	0	2,224	0.00%
2018/08/27	4	8.85	2	8.95	8.75	2	2,217	0.09%
2018/08/24	18	8.74	9	8.81	8.62	9	2,187	0.41%
2018/08/23	19	8.48	19	8.50	8.61	0	2,082	0.00%
2018/08/22	11	7.49	13	7.61	7.83	-2	2,005	-0.10%
2018/08/21	0	0.00	43	7.05	7.12	-43	1,975	-2.18%
2018/08/20	5	7.55	762.1	7.37	7.29	-757.1	1,942	-38.97%	大賣/鉅額交易
2018/08/17	3	7.78	0	0.00	7.75	3	1,914	0.16%
2018/08/16	1	8.07	2	7.75	7.84	-1	1,907	-0.05%
2018/08/15	0	0.00	13	8.10	8.04	-13	1,927	-0.67%
2018/08/14	10	8.25	10	8.32	8.23	0	1,933	0.00%
2018/08/13	3	8.04	5	8.07	8.03	-2	1,911	-0.10%
2018/08/10	10	9.18	10.7	9.12	8.90	-0.7	1,882	-0.04%
2018/08/09	1	9.19	3	9.12	9.12	-2	1,880	-0.11%
2018/08/07	0	0.00	4	9.37	9.30	-4	2,056	-0.19%
2018/08/03	10	9.40	10	9.35	9.33	0	2,330	0.00%
2018/08/02	2	9.33	0	0.00	9.31	2	2,335	0.09%
2018/08/01	0	0.00	10	9.47	9.49	-10	2,331	-0.43%
2018/07/31	15	9.57	0	0.00	9.49	15	2,332	0.64%
2018/07/27	0	0.00	13	9.61	9.52	-13	2,383	-0.55%
2018/07/26	24	9.51	18.3	9.57	9.57	5.7	2,418	0.24%
2018/07/25	0	0.00	2	9.31	9.26	-2	2,414	-0.08%
2018/07/24	2	9.47	0	0.00	9.34	2	2,424	0.08%
2018/07/19	3	9.73	0	0.00	9.66	3	2,480	0.12%
2018/07/18	4	10.00	12	9.67	10.00	-8	2,487	-0.32%
2018/07/17	2	9.45	0	0.00	9.44	2	2,436	0.08%
2018/07/16	3	9.50	0	0.00	9.56	3	2,440	0.12%
2018/07/13	10	9.50	10	9.47	9.31	0	2,448	0.00%
2018/07/11	0	0.00	5	9.48	9.40	-5	2,409	-0.21%
2018/07/10	9	9.63	0	0.00	9.50	9	2,394	0.38%
2018/07/06	0	0.00	17	9.62	9.50	-17	2,421	-0.70%
2018/07/05	8	9.97	0	0.00	9.58	8	2,427	0.33%
2018/07/04	0	0.00	11	9.60	9.57	-11	2,391	-0.46%
2018/07/03	5	9.80	5	10.15	9.50	0	2,381	0.00%
2018/07/02	5	10.00	10	10.15	10.00	-5	2,354	-0.21%
2018/06/29	2	10.50	15	10.51	10.60	-13	2,339	-0.56%
2018/06/28	15	10.73	10	10.63	10.60	5	2,324	0.22%
2018/06/27	26	10.33	2	11.25	10.20	24	2,421	0.99%
2018/06/26	20	11.61	4	11.50	11.30	16	2,360	0.68%
2018/06/25	10	12.13	55	12.12	12.00	-45	2,334	-1.93%
2018/06/22	6	12.05	0	0.00	12.05	6	2,245	0.27%
2018/06/21	5	12.20	4	12.20	12.20	1	2,246	0.04%
2018/06/20	2	12.10	19	12.46	12.30	-17	2,249	-0.76%
2018/06/15	0	0.00	12	12.27	12.35	-12	2,224	-0.54%
2018/06/14	5	12.15	0	0.00	12.15	5	2,195	0.23%
2018/06/13	0	0.00	2	12.45	12.25	-2	2,242	-0.09%
2018/06/12	5	12.15	10	12.20	12.10	-5	2,216	-0.23%
2018/06/11	10	12.15	10	12.10	12.10	0	2,208	0.00%
2018/06/08	10	12.25	5	12.40	12.25	5	2,269	0.22%
2018/06/06	17	12.67	15	12.70	12.50	2	2,262	0.09%
2018/06/05	0	0.00	4	12.15	12.05	-4	2,149	-0.19%
2018/06/04	1	12.35	0	0.00	12.30	1	2,168	0.05%
2018/06/01	5	12.25	0.2	12.30	12.35	4.8	2,175	0.22%
2018/05/30	7	12.59	10	12.55	12.40	-3	2,157	-0.14%
2018/05/29	5	12.40	13	12.40	12.40	-8	2,140	-0.37%
2018/05/28	1	12.10	0	0.00	12.05	1	2,131	0.05%
2018/05/25	3	12.20	3	12.15	12.20	0	2,131	0.00%
2018/05/24	1	12.20	5	12.30	12.25	-4	2,127	-0.19%
2018/05/23	15	12.27	10	12.05	12.05	5	2,134	0.23%
2018/05/18	0	0.00	5	12.60	12.50	-5	2,134	-0.23%
2018/05/17	9	12.54	1	12.65	12.50	8	2,224	0.36%
2018/05/16	13	12.71	5	13.15	12.60	8	2,230	0.36%
2018/05/15	5	12.85	0	0.00	12.60	5	2,184	0.23%
2018/05/14	10	14.00	2	14.15	13.85	8	2,150	0.37%
2018/05/11	5	13.35	0	0.00	13.85	5	1,992	0.25%
2018/05/08	0	0.00	5	13.00	12.90	-5	1,873	-0.27%
2018/05/07	5	13.00	54	12.90	13.00	-49	1,887	-2.60%
2018/05/02	0	0.00	5	12.65	12.85	-5	1,819	-0.27%
2018/04/30	10	12.40	3	12.45	12.55	7	1,800	0.39%
2018/04/26	0	0.00	5	12.80	12.15	-5	1,757	-0.28%
2018/04/25	5	12.75	0	0.00	12.60	5	1,743	0.29%
2018/04/24	0	0.00	12	12.85	12.60	-12	1,737	-0.69%
2018/04/17	1	13.55	0	0.00	13.50	1	1,746	0.06%
2018/04/16	0	0.00	11	14.01	13.80	-11	1,755	-0.63%
2018/04/12	5	14.15	0	0.00	14.10	5	1,789	0.28%
2018/04/11	2	13.70	3	13.65	13.90	-1	1,764	-0.06%
2018/04/10	0	0.00	2	13.55	13.55	-2	1,763	-0.11%
2018/04/09	0	0.00	60	13.60	13.65	-60	1,774	-3.38%
2018/04/03	0	0.00	25	13.72	13.80	-25	1,772	-1.41%
2018/03/31	0	14.00	10	14.22	14.00	-10	1,766	-0.56%
2018/03/30	30.4	13.55	7	13.79	14.30	23.4	1,763	1.32%
2018/03/29	6	15.18	0	0.00	15.00	6	1,602	0.37%
2018/03/22	15.1	16.00	14	16.24	15.65	1.1	1,740	0.06%
2018/03/21	0	0.00	11	15.80	15.90	-11	1,718	-0.64%
2018/03/20	27	15.81	27	15.83	15.80	0	1,718	0.00%
2018/03/19	12	16.05	1	16.05	15.90	11	1,733	0.63%
2018/03/16	0	0.00	8	15.70	15.45	-8	1,688	-0.47%
2018/03/15	8	15.63	8	15.58	15.70	0	1,687	0.00%
2018/03/14	8	15.60	10	15.90	15.80	-2	1,702	-0.12%
2018/03/13	15	15.35	5	15.40	15.40	10	1,645	0.61%
2018/03/09	0	0.00	10	15.30	15.40	-10	1,671	-0.60%
2018/03/08	10	15.63	1	15.60	15.50	9	1,697	0.53%
2018/03/07	0	0.00	4	15.35	15.30	-4	1,696	-0.24%
2018/03/05	0	0.00	5	15.20	15.05	-5	1,865	-0.27%
2018/03/01	0	0.00	2	15.15	15.10	-2	1,907	-0.10%
2018/02/27	10	15.30	0	0.00	15.20	10	1,915	0.52%
2018/02/26	0	0.00	3	15.15	15.10	-3	1,937	-0.15%
2018/02/23	0	0.00	5	15.40	15.15	-5	1,961	-0.25%
2018/02/22	6	15.27	15	15.32	15.10	-9	1,993	-0.45%
2018/02/21	0	0.00	15	14.55	14.85	-15	2,058	-0.73%
2018/02/12	8	14.33	2	14.53	14.20	6	2,055	0.29%
2018/02/09	30	13.83	50	14.11	14.50	-20	2,053	-0.97%
2018/02/08	12	14.04	0	0.00	14.00	12	1,974	0.61%
2018/02/07	0	0.00	35	14.52	14.30	-35	2,020	-1.73%
2018/02/06	23	14.28	0	0.00	14.10	23	2,043	1.13%
2018/02/05	5	15.65	0	0.00	15.60	5	2,012	0.25%
2018/02/02	0	0.00	6	15.85	15.90	-6	2,043	-0.29%
2018/02/01	2	15.90	59	15.84	15.80	-57	2,085	-2.73%
2018/01/31	0	0.00	17	15.84	15.85	-17	2,119	-0.80%
2018/01/30	5	16.25	18	16.06	15.95	-13	2,139	-0.61%
2018/01/26	4	16.03	0	0.00	15.95	4	2,184	0.18%
2018/01/25	16	16.12	0	0.00	15.90	16	2,200	0.73%
2018/01/24	3	16.15	6	16.11	16.15	-3	2,198	-0.14%
2018/01/18	5	16.50	10.2	16.55	16.40	-5.2	2,399	-0.22%
2018/01/17	15	16.58	0	0.00	16.55	15	2,476	0.61%
2018/01/16	19	16.19	10	16.10	16.25	9	2,467	0.36%
2018/01/15	5	16.30	0	0.00	16.10	5	2,521	0.20%
2018/01/12	25	16.37	15	16.33	16.25	10	2,573	0.39%
2018/01/10	14	16.22	7	16.26	15.95	7	2,801	0.25%
2018/01/09	7	16.30	2	16.45	16.30	5	3,166	0.16%
2018/01/08	10	16.83	16	16.77	16.55	-6	3,387	-0.18%
2018/01/05	2	16.83	0	0.00	16.70	2	3,464	0.06%
2018/01/04	0	0.00	5	16.70	16.80	-5	3,612	-0.14%
2018/01/03	5.2	16.60	28	16.58	16.60	-22.8	3,679	-0.62%
2018/01/02	0	0.00	5	16.55	16.50	-5	3,990	-0.13%