友訊 (2332)-元大-博愛券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.15
漲跌
▲0.30
漲幅
+1.68%
成交量
2,210張
產業
上市通信網路類股
490人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

友訊 (2332)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/15	3	17.90	3	17.97	17.85	0	2,936	0.00%
2024/05/14	0	0.00	10	18.30	18.25	-10	2,987	-0.33%
2024/05/13	0	0.00	1	18.10	18.15	-1	2,982	-0.03%
2024/05/03	20	18.15	0	0.00	17.85	20	3,106	0.64%
2024/04/30	2	17.98	1	17.85	17.90	1	3,122	0.03%
2024/04/29	1	17.75	0	0.00	17.85	1	3,233	0.03%
2024/04/26	2	17.70	1	17.85	17.70	1	3,231	0.03%
2024/04/25	1	17.65	0	0.00	17.65	1	3,228	0.03%
2024/04/23	11	17.59	0	0.00	17.55	11	3,286	0.33%
2024/04/22	0	17.55	1	17.60	17.50	-1	3,312	-0.03%
2024/04/19	55	17.26	4	17.20	17.20	51	3,292	1.55%
2024/04/18	2	17.60	101.6	17.50	17.60	-99.6	3,263	-3.05%	大賣/
2024/04/17	0	0.00	1	17.55	17.50	-1	3,279	-0.03%
2024/04/16	43	17.65	0	0.00	17.30	43	3,278	1.31%
2024/04/15	4	17.98	0	0.00	17.90	4	3,254	0.12%
2024/04/12	1	18.00	0	0.00	18.10	1	3,246	0.03%
2024/04/11	124	18.14	0	0.00	17.90	124	3,211	3.86%	大買/鉅額交易
2024/04/10	1	18.35	0	0.00	18.35	1	3,160	0.03%
2024/04/09	3	18.45	2	18.40	18.30	1	3,157	0.03%
2024/04/08	10	18.30	0	0.00	18.40	10	3,193	0.31%
2024/04/03	105	18.38	0	0.00	18.40	105	3,184	3.30%	大買/鉅額交易
2024/04/02	4	18.55	0	0.00	18.55	4	3,216	0.12%
2024/04/01	1	18.65	0	0.00	18.70	1	3,228	0.03%
2024/03/29	1	18.55	0	0.00	18.60	1	3,243	0.03%
2024/03/28	3	18.67	1	18.60	18.55	2	3,246	0.06%
2024/03/27	2.1	18.50	2	18.58	18.60	0.1	3,246	0.00%
2024/03/26	24	18.51	0	0.00	18.50	24	3,265	0.73%
2024/03/25	2	18.85	0	0.00	18.85	2	3,270	0.06%
2024/03/22	1	18.75	0.1	18.75	18.70	0.9	3,321	0.03%
2024/03/21	1	18.60	0	0.00	18.65	1	3,372	0.03%
2024/03/20	18	18.51	7	18.61	18.45	11	3,389	0.32%
2024/03/19	2	18.70	5	18.80	18.70	-3	3,423	-0.09%
2024/03/18	3	18.70	2.2	18.71	18.85	0.8	3,496	0.02%
2024/03/14	7	18.58	0	0.00	18.50	7	3,575	0.20%
2024/03/13	16	18.72	0	0.00	18.70	16	3,605	0.44%
2024/03/12	13	19.00	1	19.00	18.95	12	3,627	0.33%
2024/03/08	10	18.80	10	18.80	18.85	0	3,901	0.00%
2024/03/07	100	19.54	3	19.72	19.20	97	4,005	2.42%
2024/03/06	0	0.00	15	19.55	19.50	-15	4,070	-0.37%
2024/03/05	4	19.53	0	0.00	19.70	4	4,347	0.09%
2024/03/04	1	19.70	15	19.78	19.65	-14	4,287	-0.33%
2024/03/01	1	19.10	0	0.00	19.10	1	4,119	0.02%
2024/02/29	0	0.00	1	19.40	19.35	-1	4,093	-0.02%
2024/02/27	14	19.12	10	19.70	19.15	4	4,082	0.10%
2024/02/26	4	19.53	0	0.00	19.40	4	4,054	0.10%
2024/02/23	4	19.50	2	19.80	19.30	2	4,030	0.05%
2024/02/22	1	19.65	0	0.00	19.60	1	4,046	0.02%
2024/02/21	8	19.67	1	19.60	19.60	7	4,036	0.17%
2024/02/20	5	19.80	8	19.91	19.95	-3	3,996	-0.08%
2024/02/19	2	19.50	0	0.00	19.40	2	3,815	0.05%
2024/02/16	0	0.00	1	19.55	19.55	-1	3,839	-0.02%
2024/02/15	3	19.43	1	19.40	19.40	2	3,810	0.05%
2024/02/05	0	0.00	1	18.95	18.95	-1	3,731	-0.03%
2024/02/02	1	19.50	10	19.50	19.35	-9	3,719	-0.24%
2024/02/01	31	19.80	22	19.66	19.70	9	3,723	0.24%
2024/01/30	0	19.40	4	19.40	19.35	-4	3,672	-0.11%
2024/01/29	0	19.25	0	0.00	19.50	0	3,717	0.00%
2024/01/25	0	0.00	20	19.50	19.45	-20	3,756	-0.53%
2024/01/24	3	19.60	5	19.60	19.50	-2	3,761	-0.05%
2024/01/23	19	19.50	11	19.60	19.65	8	3,783	0.21%
2024/01/22	11	18.86	1	18.90	19.00	10	3,668	0.27%
2024/01/19	1	18.55	4	18.63	18.70	-3	3,666	-0.08%
2024/01/18	2	18.58	3	18.97	18.50	-1	3,690	-0.03%
2024/01/17	11	18.61	1	18.60	18.60	10	3,681	0.27%
2024/01/16	6	18.84	10	18.89	18.80	-4	3,684	-0.11%
2024/01/12	2	19.20	1	19.10	19.10	1	3,705	0.03%
2024/01/10	1	19.20	0	0.00	19.05	1	3,792	0.03%
2024/01/09	1	19.05	1	19.15	19.20	0	3,837	0.00%
2024/01/08	1	19.40	3	19.35	19.35	-2	3,868	-0.05%
2024/01/05	0	0.00	25	19.56	19.40	-25	3,889	-0.64%
2024/01/04	1	19.50	4	19.53	19.50	-3	3,914	-0.08%
2024/01/03	0	0.00	6	20.06	19.90	-6	3,934	-0.15%
2024/01/02	0	0.00	2	20.15	20.05	-2	3,931	-0.05%
2023/12/28	3	20.07	13	20.06	20.10	-10	3,908	-0.26%
2023/12/27	2	19.68	18.9	19.71	19.80	-16.9	3,899	-0.43%
2023/12/26	0	0.00	6	19.57	19.60	-6	3,925	-0.15%
2023/12/25	2	19.45	2	19.43	19.30	0	3,937	0.00%
2023/12/22	4	19.53	1	19.50	19.45	3	3,963	0.08%
2023/12/19	2	19.40	0	0.00	19.35	2	4,034	0.05%
2023/12/18	8	19.94	4	19.91	19.80	4	4,110	0.10%
2023/12/14	0	0.00	0	20.00	19.80	0	4,614	0.00%
2023/12/13	37	19.86	2	20.10	19.80	35	4,622	0.76%
2023/12/12	3	19.70	0	0.00	19.75	3	4,650	0.06%
2023/12/11	2	19.80	10	19.85	19.80	-8	4,740	-0.17%
2023/12/07	13	20.11	0	0.00	20.00	13	4,822	0.27%
2023/12/06	3	20.28	2	20.40	20.20	1	4,889	0.02%
2023/12/05	13	20.50	50	20.28	20.25	-37	4,902	-0.75%
2023/12/04	14	20.49	2	20.55	20.45	12	4,908	0.24%
2023/12/01	52	20.23	5	20.18	20.15	47	4,873	0.96%
2023/11/30	67	20.34	9	20.23	20.40	58	4,859	1.19%
2023/11/29	1	19.30	0	0.00	19.25	1	4,757	0.02%
2023/11/24	2	19.25	0	0.00	19.30	2	5,202	0.04%
2023/11/22	4	19.28	21	19.30	19.30	-17	5,940	-0.29%
2023/11/21	0	0.00	3	19.30	19.30	-3	6,510	-0.05%
2023/11/20	1	19.05	12	19.15	19.05	-11	7,012	-0.16%
2023/11/17	3	18.85	1	18.95	18.95	2	7,665	0.03%
2023/11/16	1	18.70	20	18.88	18.85	-19	8,482	-0.22%
2023/11/15	15	18.67	3	18.65	18.55	12	9,314	0.13%
2023/11/14	3	18.65	12	18.70	18.70	-9	9,980	-0.09%
2023/11/10	0	0.00	6	18.55	18.40	-6	11,187	-0.05%
2023/11/09	30	18.55	0	0.00	18.40	30	11,493	0.26%
2023/11/08	0	0.00	21	18.75	18.70	-21	11,493	-0.18%
2023/11/07	21	18.65	0	0.00	18.65	21	11,485	0.18%
2023/11/06	2	19.00	0.2	19.10	19.00	1.8	11,481	0.02%
2023/11/02	0	0.00	5	18.65	18.55	-5	11,430	-0.04%
2023/11/01	0	0.00	38	18.27	18.35	-38	11,461	-0.33%
2023/10/31	30	18.43	0.1	18.30	18.30	29.9	11,466	0.26%
2023/10/30	2	18.63	0	0.00	18.55	2	11,500	0.02%
2023/10/25	0	0.00	10.8	18.99	18.85	-10.8	11,596	-0.09%
2023/10/24	6	18.63	0.9	18.70	18.85	5.1	11,611	0.04%
2023/10/19	1	18.60	0	0.00	18.70	1	11,696	0.01%
2023/10/18	2	18.55	1	18.65	18.55	1	11,729	0.01%
2023/10/17	50	19.13	0	0.00	18.95	50	11,785	0.42%
2023/10/16	0	0.00	52	19.31	19.25	-52	11,914	-0.44%
2023/10/12	0	0.00	1.3	20.05	20.00	-1.3	12,084	-0.01%
2023/10/11	10	19.80	0	0.00	19.70	10	12,103	0.08%
2023/10/06	6	20.15	0	0.00	20.15	6	12,113	0.05%
2023/10/05	0	0.00	10	20.39	20.35	-10	12,157	-0.08%
2023/10/04	5	19.95	5	20.10	20.25	0	12,249	0.00%
2023/10/03	1	20.40	1	20.30	20.25	0	12,311	0.00%
2023/10/02	3	20.62	6	20.58	20.65	-3	12,400	-0.02%
2023/09/27	2	19.98	0	0.00	20.05	2	12,566	0.02%
2023/09/26	1	20.20	1	20.30	20.10	0	12,762	0.00%
2023/09/25	0	0.00	3	20.35	20.35	-3	13,199	-0.02%
2023/09/21	4	19.91	2	20.10	19.90	2	13,530	0.01%
2023/09/20	54	20.63	5	20.40	20.35	49	13,698	0.36%
2023/09/19	11	21.19	0	0.00	21.10	11	13,631	0.08%
2023/09/18	2.1	21.02	2	20.88	20.85	0.1	13,624	0.00%
2023/09/15	6	20.94	2	20.90	21.00	4	13,665	0.03%
2023/09/14	5	21.28	12	21.30	21.20	-7	13,596	-0.05%
2023/09/13	3	21.25	5.3	21.16	21.10	-2.3	13,585	-0.02%
2023/09/12	3.6	21.72	0.4	21.50	21.45	3.1	13,828	0.02%
2023/09/11	11	21.88	3	21.87	21.70	8	14,095	0.06%
2023/09/08	9	22.72	6	22.80	22.60	3	14,002	0.02%
2023/09/07	9.7	23.31	33	23.29	23.05	-23.3	13,929	-0.17%
2023/09/06	23	24.37	0	0.00	23.85	23	13,788	0.17%
2023/09/05	9	24.11	6	24.23	24.05	3	13,681	0.02%
2023/09/04	12	24.11	2	24.08	24.00	10	13,625	0.07%
2023/09/01	6	24.58	18.4	24.72	24.70	-12.4	13,482	-0.09%
2023/08/31	10	25.19	7.4	25.24	25.05	2.6	13,413	0.02%
2023/08/30	13.8	25.34	154	25.26	25.10	-140.2	13,465	-1.04%	大賣/鉅額交易
2023/08/29	40	25.35	15	25.38	25.05	25	13,510	0.19%
2023/08/28	49	25.88	12.1	25.58	25.55	36.9	13,347	0.28%
2023/08/25	151	26.34	44	26.26	25.85	107	12,969	0.83%	大買/鉅額交易
2023/08/24	15	25.41	104.6	26.06	25.65	-89.6	12,541	-0.71%	大賣/
2023/08/23	120	25.62	88.9	26.10	25.40	31.2	12,051	0.26%	大買/
2023/08/22	55	25.66	41	25.45	25.25	14	11,505	0.12%
2023/08/21	44	25.14	66.6	24.99	25.40	-22.6	10,725	-0.21%
2023/08/18	60.9	23.81	82	23.83	23.50	-21.2	9,920	-0.21%
2023/08/17	12	21.51	47.1	22.50	22.95	-35.1	9,282	-0.38%
2023/08/16	56.2	21.76	25	21.62	21.40	31.2	8,851	0.35%
2023/08/15	22	20.87	4	21.08	21.15	18	8,551	0.21%
2023/08/14	2	19.20	0	0.00	19.25	2	8,335	0.02%
2023/08/11	1	19.45	7	19.54	19.45	-6	8,357	-0.07%
2023/08/10	1	19.60	2	19.55	19.50	-1	8,455	-0.01%
2023/08/08	1	20.00	0	0.00	19.95	1	8,578	0.01%
2023/07/28	6	19.92	1	20.05	20.00	5	8,417	0.06%
2023/07/27	2	20.10	15	20.05	20.20	-13	8,365	-0.16%
2023/07/26	3	20.20	0	0.00	20.00	3	8,338	0.04%
2023/07/24	5	20.28	11	20.55	20.25	-6	8,262	-0.07%
2023/07/21	11	20.90	10	20.65	20.85	1	8,196	0.01%
2023/07/20	5	20.92	2	20.90	20.65	3	8,173	0.04%
2023/07/19	6	21.73	2	21.85	21.50	4	8,036	0.05%
2023/07/18	16	22.13	8	22.32	21.90	8	7,922	0.10%
2023/07/17	7	22.35	2	22.15	22.45	5	7,832	0.06%
2023/07/14	2	21.85	4	21.65	21.80	-2	7,763	-0.03%
2023/07/13	2	21.48	15	22.05	21.45	-13	7,781	-0.17%
2023/07/12	3	21.80	0	0.00	21.45	3	7,805	0.04%
2023/07/11	40	21.96	36	21.81	21.95	4	7,776	0.05%
2023/07/10	0	0.00	4	22.44	22.50	-4	7,679	-0.05%
2023/07/07	42	21.98	38	22.29	22.15	4	7,624	0.05%
2023/07/06	4	22.49	0	0.00	22.45	4	7,518	0.05%
2023/07/05	9.8	22.26	3	22.22	22.25	6.8	7,433	0.09%
2023/07/04	28.1	22.38	27	22.54	22.55	1.1	7,337	0.01%
2023/07/03	60.1	22.85	59	23.06	23.15	1.1	7,169	0.02%
2023/06/30	20	21.77	31	21.83	21.85	-11	6,712	-0.16%
2023/06/29	4	21.33	34	21.49	21.45	-30	6,520	-0.46%
2023/06/28	22	21.30	33.7	21.52	21.15	-11.7	6,379	-0.18%
2023/06/27	84	21.25	24	21.21	20.70	60	6,202	0.97%
2023/06/26	3	21.32	1	21.35	21.05	2	6,024	0.03%
2023/06/21	8	20.99	22	20.87	21.05	-14	6,067	-0.23%
2023/06/20	11	20.28	0	0.00	20.25	11	6,010	0.18%
2023/06/19	13	20.07	1	20.00	19.95	12	6,005	0.20%
2023/06/16	7	20.86	5	20.95	20.60	2	5,875	0.03%
2023/06/15	27	21.53	32	21.57	21.85	-5	5,554	-0.09%
2023/06/14	1	20.60	6	20.61	20.45	-5	5,187	-0.10%
2023/06/13	0	0.00	16	20.54	20.50	-16	5,194	-0.31%
2023/06/12	8	20.46	3	20.45	20.45	5	5,178	0.10%
2023/06/09	3	20.78	10	20.55	20.80	-7	5,123	-0.14%
2023/06/08	1.2	20.88	0	0.00	20.65	1.2	5,146	0.02%
2023/06/07	6.8	20.87	4	20.91	20.70	2.8	5,100	0.05%
2023/06/06	3	20.87	3	20.80	20.80	0	5,069	0.00%
2023/06/05	13	21.63	5.9	21.54	21.45	7.1	4,996	0.14%
2023/06/02	21	21.46	5	21.50	21.65	16	4,862	0.33%
2023/06/01	11	20.86	17.8	21.06	20.95	-6.8	4,763	-0.14%
2023/05/31	23	20.87	217	20.88	20.90	-194	4,730	-4.10%	大賣/鉅額交易
2023/05/30	8	20.41	3	20.45	20.60	5	4,667	0.11%
2023/05/29	1	19.90	1	20.10	19.95	0	4,623	0.00%
2023/05/26	11	19.64	24	19.52	19.50	-13	4,719	-0.28%
2023/05/25	3	20.05	1	20.25	20.20	2	4,685	0.04%
2023/05/24	0	0.00	15	20.35	20.25	-15	4,643	-0.32%
2023/05/23	1	20.30	5	20.17	20.10	-4	4,580	-0.09%
2023/05/22	30	20.13	24	20.30	20.35	6	4,516	0.13%
2023/05/19	21	20.01	9	20.04	20.05	12	4,386	0.27%
2023/05/18	0	0.00	51	19.25	19.20	-51	4,153	-1.23%
2023/05/17	0	0.00	40	19.13	18.90	-40	4,090	-0.98%
2023/05/16	2	19.20	21	19.16	19.05	-19	4,108	-0.46%
2023/05/15	27	18.87	15	19.11	19.25	12	4,194	0.29%
2023/05/12	1	17.60	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.60	0	0.00	17.50	1	4,037	0.02%
2023/05/09	0	0.00	7	18.01	18.10	-7	3,994	-0.18%
2023/05/04	1	17.80	2	17.80	18.00	-1	3,986	-0.03%
2023/05/03	2	17.70	0	0.00	17.70	2	3,983	0.05%
2023/05/02	12	17.93	0	0.00	17.90	12	3,985	0.30%
2023/04/28	1	17.65	2	17.70	17.65	-1	3,997	-0.03%
2023/04/27	1	17.55	0	0.00	17.55	1	4,001	0.02%
2023/04/25	2	17.35	2	17.30	17.40	0	3,995	0.00%
2023/04/21	2	18.10	3	17.90	17.75	-1	3,969	-0.03%
2023/04/19	5	19.15	3	19.15	18.95	2	3,867	0.05%
2023/04/18	59	19.07	1	19.05	19.00	58	3,884	1.49%
2023/04/17	8	19.28	10.4	19.20	19.30	-2.4	3,808	-0.06%
2023/04/14	1	18.65	1	18.85	18.85	0	3,731	0.00%
2023/04/12	0.3	18.85	1	18.95	18.95	-0.7	3,676	-0.02%
2023/04/10	1	18.50	1	18.65	18.65	0	3,644	0.00%
2023/04/07	13	18.90	7	18.65	18.75	6	3,704	0.16%
2023/04/06	13	18.80	6	18.60	18.85	7	3,926	0.18%
2023/03/31	6.2	18.38	3	18.22	18.20	3.2	3,907	0.08%
2023/03/30	1.5	18.28	6	18.36	18.35	-4.5	3,963	-0.11%
2023/03/29	26	18.41	0	0.00	18.30	26	4,340	0.60%
2023/03/28	170	18.58	22	18.76	18.60	148	4,519	3.28%	大買/鉅額交易
2023/03/27	58	18.73	115	18.85	18.85	-57	4,384	-1.30%	大賣/
2023/03/24	14	18.12	19	17.94	18.15	-5	4,212	-0.12%
2023/03/23	0	0.00	15	17.52	17.35	-15	3,994	-0.38%
2023/03/22	13	16.90	17	16.99	17.05	-4	3,937	-0.10%
2023/03/21	0	16.68	101	16.70	16.65	-101	3,908	-2.58%	大賣/
2023/03/20	1	16.35	100	16.40	16.55	-99	3,911	-2.53%
2023/03/17	2	16.33	0	0.00	16.45	2	3,900	0.05%
2023/03/16	10	16.30	50	16.35	16.05	-40	3,887	-1.03%
2023/03/15	0	16.85	0	0.00	16.65	0	3,842	0.00%
2023/03/14	10	16.55	0	0.00	16.75	10	3,824	0.26%
2023/03/13	0	0.00	3	16.75	16.75	-3	3,811	-0.08%
2023/03/10	2	16.85	0	0.00	16.95	2	3,757	0.05%
2023/03/09	15	17.59	2	17.33	17.35	13	3,739	0.35%
2023/03/08	3	17.35	1	17.45	17.65	2	3,715	0.05%
2023/03/07	23	17.56	7	17.54	17.50	16	3,682	0.43%
2023/03/06	24	17.65	0	0.00	17.55	24	3,634	0.66%
2023/03/03	0	0.00	46	17.42	17.55	-46	3,525	-1.30%
2023/03/02	2	17.60	12	17.33	17.50	-10	3,447	-0.29%
2023/03/01	1	17.50	3	17.25	17.20	-2	3,345	-0.06%
2023/02/24	51	17.25	5	17.21	17.20	46	3,224	1.43%
2023/02/22	12	16.62	0	0.00	16.75	12	2,946	0.41%
2023/02/21	2	16.80	0	0.00	16.85	2	2,910	0.07%
2023/02/20	3	16.80	2	16.85	16.75	1	2,906	0.03%
2023/02/17	0	0.00	1	16.50	16.65	-1	2,861	-0.03%
2023/02/16	5	16.74	9	16.83	16.60	-4	2,839	-0.14%
2023/02/15	20	16.10	0	0.00	16.20	20	2,741	0.73%
2023/02/14	12	16.21	2	16.25	16.35	10	2,703	0.37%
2023/02/13	7	16.38	11	15.95	16.25	-4	2,643	-0.15%
2023/02/08	0	0.00	1	15.55	15.55	-1	2,458	-0.04%
2023/02/03	0	0.00	43	15.65	15.60	-43	2,442	-1.76%
2023/02/01	0	0.00	10	15.55	15.55	-10	2,412	-0.41%
2023/01/17	0	0.00	2	15.20	15.05	-2	2,372	-0.08%
2023/01/16	2	15.05	0	0.00	15.00	2	2,361	0.08%
2023/01/12	1	15.35	1	15.45	15.30	0	2,395	0.00%
2023/01/11	1	15.40	0	0.00	15.35	1	2,395	0.04%
2023/01/10	1	15.40	0	0.00	15.55	1	2,393	0.04%
2023/01/06	0	0.00	3	15.47	15.60	-3	2,400	-0.13%
2023/01/05	0	0.00	1	15.10	15.05	-1	2,406	-0.04%
2023/01/04	1	15.15	1	15.15	15.10	0	2,431	0.00%
2023/01/03	1	14.70	2	14.80	14.80	-1	2,425	-0.04%
2022/12/29	7	14.80	0	0.00	14.75	7	2,486	0.28%
2022/12/28	5	15.03	3	14.98	14.85	2	2,505	0.08%
2022/12/27	14	15.25	1	15.40	15.35	13	2,469	0.53%
2022/12/26	25	15.91	3	16.02	15.80	22	2,385	0.92%
2022/12/23	2	15.75	1	15.80	15.60	1	2,128	0.05%
2022/12/22	1	15.60	3	15.67	15.60	-2	2,091	-0.10%
2022/12/21	21	16.12	31	16.16	15.80	-10	2,031	-0.49%
2022/12/20	5	16.00	0	0.00	16.15	5	1,621	0.31%
2022/12/19	0	0.00	5	14.80	14.70	-5	1,413	-0.35%
2022/12/14	1	15.10	0	0.00	15.05	1	1,455	0.07%
2022/12/13	0	0.00	2	15.10	15.05	-2	1,460	-0.14%
2022/12/12	3	14.82	0	0.00	14.95	3	1,485	0.20%
2022/12/06	10	14.95	0	0.00	14.80	10	1,619	0.62%
2022/12/01	1	15.20	1	15.20	15.15	0	1,801	0.00%
2022/11/29	0	0.00	3	14.85	14.85	-3	1,891	-0.16%
2022/11/28	1	14.40	0	0.00	14.45	1	1,964	0.05%
2022/11/24	0	0.00	10	14.61	14.60	-10	1,997	-0.50%
2022/11/21	2	14.40	2	14.30	14.30	0	2,145	0.00%
2022/11/18	22	14.52	2.1	14.52	14.50	19.9	2,168	0.92%
2022/11/17	0	0.00	2	14.65	14.65	-2	2,170	-0.09%
2022/11/16	2	14.55	1	14.50	14.50	1	2,186	0.05%
2022/11/15	1	14.85	1	14.95	14.85	0	2,221	0.00%
2022/11/11	3	15.03	2	14.95	14.90	1	2,278	0.04%
2022/11/09	1	15.10	4	15.18	15.05	-3	3,088	-0.10%
2022/11/08	1	15.15	0	0.00	14.95	1	3,093	0.03%
2022/11/07	2.8	14.94	0	0.00	14.95	2.8	3,093	0.09%
2022/11/04	0.2	15.00	2	15.00	15.05	-1.8	3,118	-0.06%
2022/11/03	1	14.95	5	15.00	15.00	-4	3,132	-0.13%
2022/11/01	0	0.00	8	14.70	14.70	-8	3,283	-0.24%
2022/10/28	4.2	14.54	0	0.00	14.40	4.2	3,438	0.12%
2022/10/27	0.2	14.85	0	0.00	14.85	0.2	3,520	0.01%
2022/10/26	0.5	14.60	1	14.65	14.65	-0.5	3,690	-0.01%
2022/10/25	0	0.00	1	14.75	14.75	-1	3,749	-0.03%
2022/10/24	2	14.73	1	14.60	14.60	1	3,837	0.03%
2022/10/21	6	14.58	6	14.46	14.50	0	3,915	0.00%
2022/10/20	1	14.40	1	14.60	14.80	0	3,999	0.00%
2022/10/19	0	15.05	0	0.00	15.00	0	3,951	0.00%
2022/10/18	1	15.10	0	0.00	15.10	1	3,955	0.03%
2022/10/14	6	14.89	101.2	14.95	15.00	-95.2	3,961	-2.40%	大賣/
2022/10/13	2.2	14.59	2	14.38	14.20	0.2	3,960	0.01%
2022/10/12	3	14.93	3	14.97	15.25	0	3,901	0.00%
2022/10/11	13	14.89	9	14.99	14.70	4	3,917	0.10%
2022/10/07	1	15.40	0	0.00	15.45	1	3,905	0.03%
2022/10/06	2	15.23	2	15.18	15.15	0	3,901	0.00%
2022/10/05	5	15.19	2	15.23	15.30	3	3,852	0.08%
2022/10/04	6	14.88	2	14.90	14.90	4	3,863	0.10%
2022/10/03	1	14.55	1	14.60	14.55	0	3,863	0.00%
2022/09/29	3	14.65	3	14.65	14.60	0	3,878	0.00%
2022/09/28	3	14.87	3	14.47	14.25	0	3,868	0.00%
2022/09/27	1	15.10	2	15.28	15.35	-1	3,837	-0.03%
2022/09/26	4	15.15	8	15.26	15.00	-4	3,835	-0.10%
2022/09/23	3	15.90	2	15.93	15.80	1	3,858	0.03%
2022/09/22	2	16.10	1	16.15	16.15	1	3,843	0.03%
2022/09/21	13	16.43	3	16.37	16.25	10	3,826	0.26%
2022/09/20	1	16.70	1	16.60	16.75	0	3,797	0.00%
2022/09/19	0	16.70	0	0.00	16.75	0	3,791	0.00%
2022/09/13	2.1	17.86	2	17.83	17.50	0.1	3,700	0.00%
2022/09/12	0	0.00	2	17.35	17.75	-2	3,649	-0.05%
2022/09/08	0	0.00	1	17.40	17.40	-1	3,622	-0.03%
2022/09/07	0	17.25	1	17.30	17.40	-1	3,561	-0.03%
2022/09/06	2	17.08	0	0.00	16.95	2	3,516	0.06%
2022/09/05	2.1	17.17	6	17.56	17.10	-4	3,477	-0.11%
2022/09/02	15	17.27	5	17.35	17.30	10	3,402	0.29%
2022/09/01	1	17.00	0	0.00	17.00	1	3,311	0.03%
2022/08/31	1	16.95	0	0.00	16.75	1	3,279	0.03%
2022/08/29	2	16.45	0	0.00	16.40	2	3,276	0.06%
2022/08/26	6	17.44	3	17.18	17.10	3	3,414	0.09%
2022/08/23	1	16.85	0	0.00	16.70	1	3,258	0.03%
2022/08/19	0	0.00	2	16.33	16.50	-2	3,179	-0.06%
2022/08/18	3	16.37	5.9	16.36	16.40	-2.9	3,157	-0.09%
2022/08/17	7	16.91	11	16.81	16.60	-4	3,109	-0.13%
2022/08/16	17.4	17.45	19	17.34	17.20	-1.6	3,011	-0.05%
2022/08/15	2	16.73	2	16.73	16.75	0	2,293	0.00%
2022/08/11	4	17.05	2	16.95	16.85	2	2,287	0.09%
2022/08/10	1	17.05	3	17.15	17.10	-2	2,260	-0.09%
2022/08/09	6	17.03	2	17.15	17.05	4	2,240	0.18%
2022/08/08	16	17.63	11	17.45	17.40	5	2,189	0.23%
2022/08/05	1	17.30	0	0.00	17.30	1	2,083	0.05%
2022/08/04	3	16.68	2	16.85	16.75	1	2,026	0.05%
2022/08/03	5.8	16.83	2	17.13	16.60	3.8	1,952	0.19%
2022/08/02	12.5	17.79	15	17.83	17.25	-2.5	1,876	-0.13%
2022/08/01	5	17.34	1	17.20	17.40	4	1,731	0.23%
2022/07/29	2	17.08	3	17.03	17.20	-1	1,682	-0.06%
2022/07/28	0	16.75	0	0.00	16.55	0	1,594	0.00%
2022/07/27	2	16.68	6	16.83	16.90	-4	1,578	-0.25%
2022/07/26	0	16.40	0	0.00	16.30	0	1,488	0.00%
2022/07/25	0	0.00	55	16.44	16.50	-55	1,485	-3.70%
2022/07/22	1	16.35	4	16.35	16.35	-3	1,485	-0.20%
2022/07/21	0.1	16.20	7.7	16.20	16.30	-7.6	1,493	-0.51%
2022/07/20	2	16.30	20	16.45	16.10	-18	1,474	-1.22%
2022/07/19	51	16.38	50	16.22	16.15	1	1,481	0.07%
2022/07/12	2	15.48	21	15.70	15.20	-19	1,527	-1.24%
2022/07/11	0	0.00	20	15.45	15.40	-20	1,485	-1.35%
2022/07/08	0	0.00	1	15.20	15.25	-1	1,484	-0.07%
2022/07/07	1	15.05	1	15.05	15.05	0	1,472	0.00%
2022/07/05	0.1	14.55	50	14.65	14.60	-49.9	1,480	-3.37%
2022/07/04	0	0.00	0	14.50	14.60	0	1,491	0.00%
2022/07/01	1	14.00	0	0.00	14.40	1	1,500	0.07%
2022/06/30	1	14.85	0	0.00	14.50	1	1,446	0.07%
2022/06/29	1	14.85	1	14.95	14.95	0	1,444	0.00%
2022/06/27	20	15.00	0	0.00	15.10	20	1,527	1.31%
2022/06/23	1	14.50	1	14.65	14.65	0	1,534	0.00%
2022/06/20	0	0.00	10	14.54	14.35	-10	1,578	-0.63%
2022/06/17	2	14.90	0	0.00	14.85	2	1,555	0.13%
2022/06/16	9	15.21	23	15.24	15.10	-14	1,521	-0.92%
2022/06/15	0	0.00	4	15.28	15.25	-4	1,521	-0.26%
2022/06/14	29	15.16	0	0.00	15.25	29	1,528	1.90%
2022/06/13	4	15.45	32	15.39	15.25	-28	1,536	-1.82%
2022/06/10	0	0.00	4	15.69	15.70	-4	1,515	-0.26%
2022/06/09	3	15.75	0	0.00	15.85	3	1,525	0.20%
2022/06/08	0	0.00	7	15.75	15.70	-7	1,524	-0.46%
2022/06/07	35	15.75	0	0.00	15.70	35	1,541	2.27%
2022/06/06	12	16.00	2	16.10	16.05	10	1,533	0.65%
2022/06/02	2	15.75	0	0.00	15.60	2	1,410	0.14%
2022/06/01	1	15.75	0	0.00	15.60	1	1,445	0.07%
2022/05/31	2	15.70	0	0.00	15.55	2	1,445	0.14%
2022/05/27	0	0.00	5	15.41	15.40	-5	1,451	-0.34%
2022/05/26	3	15.40	0	0.00	15.30	3	1,463	0.20%
2022/05/23	1	15.40	0	0.00	15.50	1	1,490	0.07%
2022/05/16	2	15.08	2	15.05	15.05	0	1,493	0.00%
2022/05/12	11	15.11	3	15.18	15.15	8	1,498	0.53%
2022/05/11	10	15.40	0	0.00	15.50	10	1,481	0.67%
2022/05/09	15.6	15.53	2	15.45	15.40	13.6	1,485	0.91%
2022/05/05	0.1	16.20	0	0.00	16.20	0.1	1,463	0.00%
2022/05/04	10	16.25	0	0.00	16.10	10	1,460	0.68%
2022/05/03	0	0.00	4	16.80	17.05	-4	1,404	-0.28%
2022/04/29	1	16.85	1	16.95	16.95	0	1,415	0.00%
2022/04/27	10	16.05	10	16.40	16.40	0	1,436	0.00%
2022/04/26	1	16.60	1	16.70	16.65	0	1,427	0.00%
2022/04/25	3	16.70	2	16.55	16.55	1	1,433	0.07%
2022/04/22	4	17.56	1	17.30	17.60	3	1,411	0.21%
2022/04/21	3	17.53	2.2	17.30	17.25	0.8	1,411	0.06%
2022/04/20	5	17.41	0	0.00	17.60	5	1,393	0.36%
2022/04/19	1	16.90	2	17.15	17.10	-1	1,346	-0.07%
2022/04/18	1	16.95	1	16.80	16.65	0	1,347	0.00%
2022/04/15	0	0.00	6	16.60	16.55	-6	1,460	-0.41%
2022/04/13	4	16.50	1	16.55	16.50	3	1,548	0.19%
2022/04/11	18	16.28	9	16.21	16.25	9	1,596	0.56%
2022/04/08	1	16.20	1	16.30	16.25	0	1,621	0.00%
2022/04/07	0	0.00	5	16.25	16.35	-5	1,647	-0.30%
2022/04/01	1	16.70	0	0.00	16.70	1	1,848	0.05%
2022/03/28	0	17.10	2	17.20	17.30	-2	1,902	-0.10%
2022/03/25	2	17.35	0	0.00	17.30	2	1,906	0.10%
2022/03/24	0	17.25	0	0.00	17.25	0	1,900	0.00%
2022/03/23	3	17.05	23	17.19	17.15	-20	1,929	-1.04%
2022/03/21	1	16.75	2	16.90	16.85	-1	1,946	-0.05%
2022/03/18	0.2	16.50	0	0.00	16.65	0.2	1,937	0.01%
2022/03/17	0.2	16.45	0	0.00	16.50	0.2	1,946	0.01%
2022/03/16	1	15.90	1	16.10	16.05	0	2,020	0.00%
2022/03/09	0	0.00	6	15.40	15.35	-6	2,077	-0.29%
2022/03/08	7	15.66	58	15.50	15.35	-51	2,089	-2.44%
2022/03/07	46	16.12	0	0.00	15.95	46	2,050	2.24%
2022/03/04	0.1	16.60	21	16.65	16.65	-20.9	2,041	-1.02%
2022/03/03	0.2	16.60	4	16.70	16.70	-3.8	2,081	-0.18%
2022/03/02	13	16.65	20	16.70	16.65	-7	2,130	-0.33%
2022/03/01	0	0.00	23	16.80	16.85	-23	2,175	-1.06%
2022/02/25	15	16.52	0	0.00	16.40	15	2,211	0.68%
2022/02/24	21	16.69	6	16.45	16.45	15	2,329	0.64%
2022/02/23	0	0.00	20	16.85	16.85	-20	2,631	-0.76%
2022/02/22	15	16.80	1	16.85	16.85	14	2,662	0.53%
2022/02/21	0	0.00	18	17.20	17.20	-18	2,691	-0.67%
2022/02/18	10	16.80	0	0.00	17.15	10	2,804	0.36%
2022/02/17	12	16.85	3	16.85	16.75	9	2,835	0.32%
2022/02/16	11	16.78	0	0.00	16.75	11	2,929	0.38%
2022/02/15	9.2	16.75	0	0.00	16.60	9.2	2,991	0.31%
2022/02/14	10	16.75	0	0.00	16.75	10	3,115	0.32%
2022/02/10	1	17.10	0	0.00	17.10	1	3,315	0.03%
2022/02/08	10	17.00	13	17.10	17.20	-3	3,549	-0.08%
2022/02/07	13	16.90	3	16.65	16.80	10	3,654	0.27%
2022/01/26	1	16.35	1	16.35	16.45	0	3,782	0.00%
2022/01/25	4.2	16.39	0	0.00	16.35	4.2	3,890	0.11%
2022/01/21	1	17.00	4	16.95	16.85	-3	4,128	-0.07%
2022/01/20	1.1	17.11	1	17.20	17.20	0.1	4,161	0.00%
2022/01/14	0	0.00	1	17.20	17.10	-1	4,309	-0.02%
2022/01/13	1	17.55	0	0.00	17.40	1	4,331	0.02%
2022/01/10	1.1	17.55	5	17.50	17.55	-3.9	4,560	-0.09%
2022/01/07	0	0.00	10	17.65	17.65	-10	4,468	-0.22%
2022/01/06	11	18.05	5	18.10	18.05	6	4,432	0.14%
2022/01/04	2	18.62	0	0.00	18.55	2	4,433	0.05%
2022/01/03	0.1	18.70	4	18.73	18.70	-3.9	4,470	-0.09%
2021/12/30	4	18.80	1	18.90	19.00	3	4,460	0.07%
2021/12/29	0	0.00	1.8	18.63	18.75	-1.8	4,462	-0.04%
2021/12/28	11	18.80	0	0.00	18.65	11	4,484	0.25%
2021/12/24	9	18.67	0	0.00	18.60	9	4,372	0.21%
2021/12/23	12	19.00	5	18.76	19.00	7	4,412	0.16%
2021/12/22	1.1	18.58	0	0.00	18.35	1.1	4,364	0.02%
2021/12/21	0	0.00	1	18.40	18.45	-1	4,365	-0.02%
2021/12/17	2	18.55	4	18.80	18.35	-2	4,350	-0.05%
2021/12/16	4.2	18.66	7	18.77	18.90	-2.9	4,316	-0.07%
2021/12/15	2	18.35	0	0.00	18.35	2	4,269	0.05%
2021/12/14	8	18.44	0	0.00	18.30	8	4,281	0.19%
2021/12/13	0	0.00	0.2	18.95	18.90	-0.2	4,277	0.00%
2021/12/10	2	18.80	4	18.81	19.05	-2	4,282	-0.05%
2021/12/09	53	18.70	1	18.85	18.65	52	4,212	1.23%
2021/12/08	1	18.50	5	18.55	18.70	-4	4,197	-0.10%
2021/12/07	7	18.28	0	0.00	18.25	7	4,194	0.17%
2021/12/03	3.2	18.22	0	0.00	18.20	3.2	4,189	0.08%
2021/12/01	8	18.29	0	0.00	18.25	8	4,208	0.19%
2021/11/30	2	18.35	0.1	18.60	18.35	1.9	4,244	0.05%
2021/11/29	1.1	18.04	0	0.00	18.35	1.1	4,246	0.03%
2021/11/26	1.8	19.00	0	0.00	18.85	1.8	4,214	0.04%
2021/11/25	2	19.73	130	19.54	19.50	-128	4,179	-3.06%	大賣/鉅額交易
2021/11/24	9.1	20.28	8	19.95	20.00	1.1	4,163	0.03%
2021/11/23	1	20.65	0	0.00	20.20	1	4,171	0.02%
2021/11/22	133.1	21.80	0.9	21.80	21.45	132.1	4,095	3.23%	大買/鉅額交易
2021/11/10	2	19.25	0	0.00	19.45	2	3,891	0.05%
2021/11/09	2	19.90	24	19.63	19.35	-22	3,899	-0.56%
2021/11/08	1	19.50	8	19.88	19.40	-7	3,946	-0.18%
2021/11/05	1	21.00	0	0.00	20.65	1	3,870	0.03%
2021/11/04	2	21.03	2	21.10	21.00	0	3,878	0.00%
2021/11/03	14	21.01	8	21.05	20.80	6	3,873	0.15%
2021/11/02	5	21.40	6.7	20.91	20.80	-1.7	3,869	-0.05%
2021/11/01	2	21.20	3	21.17	21.20	-1	3,777	-0.03%
2021/10/29	2	20.85	5	20.71	20.50	-3	3,691	-0.08%
2021/10/28	2	20.93	2	20.90	20.80	0	3,633	0.00%
2021/10/27	21	21.00	14	21.09	21.00	7	3,530	0.20%
2021/10/26	2	20.33	1.1	20.68	20.80	0.9	3,468	0.03%
2021/10/25	5	20.84	2	20.65	20.65	3	3,480	0.09%
2021/10/22	5	20.50	13	20.70	20.50	-8	3,424	-0.23%
2021/10/21	0	0.00	4	20.18	20.50	-4	3,439	-0.12%
2021/10/20	3	19.72	1	19.55	19.65	2	3,366	0.06%
2021/10/19	4	19.80	3	19.80	19.80	1	3,913	0.03%
2021/10/18	10	19.35	0	0.00	19.40	10	4,373	0.23%
2021/10/14	0	0.00	5	19.37	19.35	-5	4,367	-0.11%
2021/10/12	0	0.00	0	18.95	19.20	0	4,351	0.00%
2021/10/08	8	19.01	0	0.00	18.90	8	4,537	0.18%
2021/10/05	1	18.05	3	18.27	18.40	-2	4,462	-0.04%
2021/10/04	0	0.00	5	18.05	17.80	-5	4,485	-0.11%
2021/10/01	0	0.00	100	18.36	18.10	-100	4,517	-2.21%
2021/09/30	2	18.65	7	18.85	18.75	-5	4,558	-0.11%
2021/09/29	0	0.00	10	18.55	18.45	-10	4,688	-0.21%
2021/09/28	0	0.00	1	18.40	18.45	-1	5,006	-0.02%
2021/09/27	0	0.00	1	18.35	18.25	-1	5,008	-0.02%
2021/09/24	3	18.77	0	0.00	18.30	3	5,024	0.06%
2021/09/23	0	0.00	7	18.39	18.45	-7	4,985	-0.14%
2021/09/22	0	0.00	5	17.51	18.25	-5	4,984	-0.10%
2021/09/17	104	18.11	6	18.02	18.15	98	4,971	1.97%	大買/
2021/09/16	1	17.40	4	17.33	17.25	-3	4,993	-0.06%
2021/09/14	1	17.25	0	0.00	17.20	1	5,041	0.02%
2021/09/13	0	0.00	1	17.20	17.25	-1	5,083	-0.02%
2021/09/09	0	0.00	1	17.00	16.95	-1	5,164	-0.02%
2021/09/08	10	16.90	3.7	16.90	16.75	6.3	5,189	0.12%
2021/09/07	1	17.20	0	0.00	17.10	1	5,201	0.02%
2021/09/06	0	17.30	1	17.40	17.05	-1	5,204	-0.02%
2021/09/03	0	17.40	0	0.00	17.45	0	5,232	0.00%
2021/09/02	0	0.00	2	17.80	17.40	-2	5,261	-0.04%
2021/08/30	0	0.00	12	17.40	17.35	-12	5,365	-0.22%
2021/08/26	0	0.00	5	17.65	17.45	-5	5,389	-0.09%
2021/08/25	3	17.72	2	17.75	17.75	1	5,417	0.02%
2021/08/20	0	0.00	20	16.40	16.45	-20	5,515	-0.36%
2021/08/19	0	0.00	205	16.46	16.45	-205	5,520	-3.71%	大賣/鉅額交易
2021/08/18	5	16.50	0	0.00	16.80	5	5,511	0.09%
2021/08/17	2	16.65	0	0.00	16.45	2	5,516	0.04%
2021/08/16	2	16.58	0	0.00	16.50	2	5,489	0.04%
2021/08/12	5	18.10	0	0.00	18.05	5	5,421	0.09%
2021/08/11	3.1	18.20	0	0.00	18.10	3.1	5,628	0.05%
2021/08/10	0.1	18.40	1	18.25	18.35	-0.9	5,674	-0.02%
2021/08/09	12	18.94	0	0.00	18.70	12	5,716	0.21%
2021/08/06	1	19.60	0	0.00	19.50	1	5,713	0.02%
2021/08/05	0	0.00	3	19.18	19.10	-3	5,794	-0.05%
2021/08/04	0.1	19.15	0.2	19.10	19.15	-0.2	5,978	0.00%
2021/08/03	1	19.15	0	0.00	19.20	1	6,092	0.02%
2021/08/02	1	19.40	0	0.00	19.40	1	6,110	0.02%
2021/07/30	19	19.88	3	19.58	19.35	16	6,168	0.26%
2021/07/29	7	19.55	1	19.90	20.00	6	6,186	0.10%
2021/07/28	1	19.35	2	19.35	19.35	-1	6,150	-0.02%
2021/07/27	0	0.00	29	19.79	19.50	-29	6,230	-0.47%
2021/07/26	25	20.33	2	20.23	20.15	23	6,289	0.37%
2021/07/23	332	20.58	92.1	20.56	20.60	239.9	6,215	3.86%	大買/鉅額交易
2021/07/22	6	19.93	12.6	20.39	20.45	-6.6	5,744	-0.11%
2021/07/21	0	0.00	25	18.60	18.60	-25	5,427	-0.46%
2021/07/15	1	19.30	1	19.65	19.45	0	6,085	0.00%
2021/07/13	1	19.20	11	19.00	18.75	-10	6,038	-0.17%
2021/07/12	0	0.00	27	18.57	18.55	-27	6,027	-0.45%
2021/07/09	4	18.53	0	0.00	18.60	4	6,066	0.07%
2021/07/08	8	18.79	16	18.80	18.80	-8	6,295	-0.13%
2021/07/07	0	0.00	5	19.00	18.95	-5	6,468	-0.08%
2021/07/06	3	19.45	1	19.25	19.35	2	6,849	0.03%
2021/07/05	12	20.11	5	20.13	20.15	7	6,920	0.10%
2021/07/02	0.3	19.00	0	0.00	19.30	0.3	6,741	0.00%
2021/07/01	2	19.17	1	19.50	19.00	1	6,825	0.02%
2021/06/30	0	0.00	0.1	19.05	19.05	-0.1	6,839	0.00%
2021/06/28	0	0.00	2	19.30	19.30	-2	6,907	-0.03%
2021/06/25	1	19.50	36	19.61	19.40	-35	6,920	-0.51%
2021/06/24	0	0.00	5	19.04	18.95	-5	6,986	-0.07%
2021/06/23	2	18.90	11	18.88	18.95	-9	7,038	-0.13%
2021/06/22	6	18.22	0	0.00	18.10	6	7,074	0.08%
2021/06/21	14	18.47	2	18.40	18.40	12	7,088	0.17%
2021/06/18	10	18.85	9	19.00	18.80	1	7,116	0.01%
2021/06/16	20	19.00	1	18.85	18.85	19	7,241	0.26%
2021/06/15	2	19.20	0	0.00	19.20	2	7,455	0.03%
2021/06/11	5	19.30	8	19.30	19.25	-3	7,475	-0.04%
2021/06/10	0	0.00	1	19.75	19.75	-1	7,454	-0.01%
2021/06/08	4	19.56	5	19.61	19.45	-1	7,485	-0.01%
2021/06/07	4	19.53	2	19.60	19.70	2	7,430	0.03%
2021/06/04	2	19.53	12	19.54	19.50	-10	7,427	-0.14%
2021/06/03	1	19.75	12	19.77	19.75	-11	7,463	-0.15%
2021/06/02	2	20.05	3	20.10	19.80	-1	7,505	-0.01%
2021/06/01	0	0.00	1	20.20	20.20	-1	7,488	-0.01%
2021/05/31	11	19.98	3	19.63	20.05	8	7,504	0.11%
2021/05/28	2	19.45	5.1	19.48	19.35	-3.1	7,466	-0.04%
2021/05/27	2	19.08	1	19.25	19.05	1	7,495	0.01%
2021/05/26	3	19.13	15	19.18	19.20	-12	7,544	-0.16%
2021/05/25	2	19.40	22	19.40	19.20	-20	7,579	-0.26%
2021/05/24	2	18.88	5	18.83	18.90	-3	7,582	-0.04%
2021/05/21	5	18.71	8	18.61	18.85	-3	7,613	-0.04%
2021/05/20	1	18.70	9	18.56	18.35	-8	7,723	-0.10%
2021/05/19	10.2	18.85	6	18.86	18.85	4.2	7,749	0.05%
2021/05/18	6	17.52	5	17.81	18.40	1	7,543	0.01%
2021/05/17	22	17.66	11	17.40	17.05	11	7,551	0.15%
2021/05/14	12	18.58	175	18.14	18.20	-163	7,535	-2.16%	大賣/鉅額交易
2021/05/13	54	18.66	324	17.93	18.60	-270	7,498	-3.60%	大賣/鉅額交易
2021/05/12	28	17.65	415	17.45	17.85	-387	7,476	-5.18%	大賣/鉅額交易
2021/05/11	10	19.80	9	20.05	19.30	1	7,309	0.01%
2021/05/10	20	20.97	3	20.80	20.70	17	7,241	0.23%
2021/05/07	15	21.02	3	21.10	21.25	12	7,273	0.16%
2021/05/06	3	20.08	6	20.38	20.00	-3	7,257	-0.04%
2021/05/05	1	20.70	9	20.91	20.30	-8	7,216	-0.11%
2021/05/04	10.9	20.56	9	21.23	20.40	1.9	7,273	0.03%
2021/05/03	6	21.79	2	22.25	21.25	4	7,374	0.05%
2021/04/29	8	22.94	20	23.06	22.85	-12	7,364	-0.16%
2021/04/28	13	23.24	14.3	23.25	23.20	-1.3	7,494	-0.02%
2021/04/27	8	23.50	21	23.32	23.60	-13	7,501	-0.17%
2021/04/26	11	22.65	0	0.00	22.70	11	7,364	0.15%
2021/04/23	26	22.90	4	22.88	22.80	22	7,366	0.30%
2021/04/22	20	23.50	21	23.65	23.15	-1	7,341	-0.01%
2021/04/21	14	23.43	2	23.58	23.35	12	6,992	0.17%
2021/04/20	10	23.56	4	23.78	23.70	6	6,993	0.09%
2021/04/19	2	23.68	11	23.65	23.65	-9	7,106	-0.13%
2021/04/16	8	23.91	21	23.99	23.85	-13	7,109	-0.18%
2021/04/15	8	23.98	6	24.09	24.15	2	7,356	0.03%
2021/04/14	13	23.77	1	23.50	23.70	12	7,381	0.16%
2021/04/13	54	25.63	6	25.29	24.95	48	7,423	0.65%
2021/04/12	562	25.90	20.1	26.09	26.10	541.9	7,719	7.02%	大買/鉅額交易
2021/04/09	18.1	25.10	211	24.63	25.25	-192.9	7,419	-2.60%	大賣/鉅額交易
2021/04/08	1	24.35	3	24.97	25.05	-2	7,311	-0.03%
2021/04/07	1	24.40	3	24.25	24.30	-2	7,251	-0.03%
2021/04/06	2	24.13	4	24.25	24.25	-2	7,414	-0.03%
2021/04/01	3	24.13	0	0.00	24.10	3	7,472	0.04%
2021/03/31	11	24.40	1	24.70	24.40	10	7,565	0.13%
2021/03/30	1	24.45	8	24.29	24.45	-7	8,201	-0.09%
2021/03/29	3	24.10	4	24.41	24.10	-1	8,294	-0.01%
2021/03/26	4	24.49	0	0.00	24.35	4	8,355	0.05%
2021/03/25	2	24.90	1	25.15	24.70	1	8,476	0.01%
2021/03/24	1	24.70	2	25.00	24.65	-1	8,573	-0.01%
2021/03/23	11	24.73	2	25.10	24.65	9	8,756	0.10%
2021/03/22	4	24.91	10	25.05	24.90	-6	8,859	-0.07%
2021/03/19	10	24.36	0	0.00	24.20	10	8,967	0.11%
2021/03/18	10	24.78	7	24.89	24.40	3	9,205	0.03%
2021/03/17	1	24.45	0	0.00	24.30	1	9,666	0.01%
2021/03/16	1	24.15	0	0.00	24.05	1	10,214	0.01%
2021/03/11	0	0.00	1	23.75	24.15	-1	11,671	-0.01%
2021/03/10	5	23.42	0	0.00	23.50	5	12,307	0.04%
2021/03/09	1	22.80	7	23.08	23.05	-6	12,599	-0.05%
2021/03/08	2	23.25	3	23.60	23.30	-1	12,988	-0.01%
2021/03/04	5	23.80	0	23.85	23.80	5	13,934	0.04%
2021/03/03	0	0.00	7	24.56	24.55	-7	14,290	-0.05%
2021/03/02	1	24.80	2	24.68	24.30	-1	14,512	-0.01%
2021/02/26	8	24.38	22	24.28	24.45	-14	15,123	-0.09%
2021/02/25	4	25.05	13	24.99	24.90	-9	16,307	-0.06%
2021/02/24	0	0.00	6	25.54	24.95	-6	16,690	-0.04%
2021/02/23	0	0.00	9	25.44	25.40	-9	16,965	-0.05%
2021/02/22	32	25.66	39	25.56	25.45	-7	17,300	-0.04%
2021/02/19	0	0.00	5	25.09	25.20	-5	17,315	-0.03%
2021/02/18	11	24.63	0	0.00	25.00	11	17,352	0.06%
2021/02/17	0	0.00	5	24.62	24.80	-5	17,488	-0.03%
2021/02/05	4	24.06	4.2	23.87	23.85	-0.2	17,636	0.00%
2021/02/03	21	24.64	21	24.29	24.00	0	20,297	0.00%
2021/02/02	2	24.15	0	0.00	23.90	2	20,268	0.01%
2021/02/01	4	23.80	0	0.00	23.70	4	20,298	0.02%
2021/01/29	12	23.85	40	23.95	24.15	-28	20,338	-0.14%
2021/01/28	7	24.22	8	24.55	24.10	-1	20,288	0.00%
2021/01/27	3	24.42	1	24.45	24.45	2	20,310	0.01%
2021/01/26	13	24.53	4.6	24.52	24.45	8.4	20,419	0.04%
2021/01/25	17	23.66	22	24.15	25.25	-5	20,443	-0.02%
2021/01/22	18	23.66	1	23.60	23.80	17	20,225	0.08%
2021/01/21	7	24.04	3	23.85	23.85	4	20,153	0.02%
2021/01/20	21.2	24.94	3	24.93	24.75	18.2	19,974	0.09%
2021/01/19	6	25.71	4	25.83	25.50	2	19,904	0.01%
2021/01/18	17	25.39	23	25.47	25.90	-6	19,888	-0.03%
2021/01/15	34	25.92	53	26.15	25.80	-19	19,807	-0.10%
2021/01/14	8	26.30	27	26.67	26.70	-19	19,694	-0.10%
2021/01/13	8	26.43	4	26.53	26.40	4	19,635	0.02%
2021/01/12	29	26.23	29	26.22	26.10	0	19,627	0.00%
2021/01/11	64	27.36	54	27.43	27.35	10	19,445	0.05%
2021/01/08	38	27.02	181	26.67	26.90	-143	19,396	-0.74%	大賣/鉅額交易
2021/01/07	64	27.75	32	28.08	27.90	32	19,146	0.17%
2021/01/06	75	28.58	34	28.28	28.00	41	19,138	0.21%
2021/01/05	58	29.20	50	29.55	28.85	8	18,887	0.04%
2021/01/04	411	29.19	13.1	29.04	29.25	397.9	18,481	2.15%	大買/鉅額交易
2020/12/31	7	28.75	60	28.60	28.70	-53	18,409	-0.29%
2020/12/30	71	29.04	68	29.03	29.05	3	18,389	0.02%
2020/12/29	94	28.62	64.4	28.83	29.05	29.6	18,366	0.16%
2020/12/28	58	28.53	49.1	28.60	28.55	8.9	18,193	0.05%
2020/12/25	76	28.33	16	28.33	28.20	60	18,123	0.33%
2020/12/24	36	29.24	28	29.18	28.30	8	18,075	0.04%
2020/12/23	80	28.02	85	28.25	28.40	-5	17,531	-0.03%
2020/12/22	23	28.12	17	28.36	27.55	6	17,525	0.03%
2020/12/21	21	28.26	5	28.34	28.05	16	17,375	0.09%
2020/12/18	25	28.91	4	28.96	28.85	21	17,222	0.12%
2020/12/17	13	28.44	399.3	28.51	29.15	-386.3	17,114	-2.26%	大賣/鉅額交易
2020/12/16	13	28.57	203	28.69	28.55	-190	16,949	-1.12%	大賣/鉅額交易
2020/12/15	24	28.27	40	28.35	28.35	-16	16,987	-0.09%
2020/12/14	23	28.49	12	28.68	28.15	11	16,817	0.07%
2020/12/11	71	28.38	88	28.29	28.35	-17	16,622	-0.10%
2020/12/10	63	29.80	39	29.61	29.50	24	15,975	0.15%
2020/12/09	49	29.01	67	29.39	28.95	-18	15,487	-0.12%
2020/12/08	13	28.50	63	28.00	28.85	-50	14,869	-0.34%
2020/12/07	136	27.66	44	27.75	28.00	92	14,591	0.63%	大買/
2020/12/04	34	26.93	35.1	27.00	27.25	-1.1	14,306	-0.01%
2020/12/03	69	25.37	124	25.31	25.40	-55	13,790	-0.40%	大賣/
2020/12/02	72	24.79	70	24.92	25.25	2	13,659	0.01%
2020/12/01	50	24.50	90	24.58	24.45	-40	13,459	-0.30%
2020/11/30	11	23.95	61	23.33	24.05	-50	13,389	-0.37%
2020/11/27	119	23.23	49	22.98	23.05	70	13,684	0.51%	大買/
2020/11/26	11	22.85	39	22.79	22.75	-28	13,364	-0.21%
2020/11/25	115	22.68	60	22.74	22.80	55	13,205	0.42%	大買/
2020/11/24	380	22.32	139.5	22.57	22.80	240.5	12,683	1.90%	大買/大賣/鉅額交易
2020/11/23	21	20.95	9	21.57	21.05	12	11,589	0.10%
2020/11/20	24	20.89	20	21.16	21.40	4	11,229	0.04%
2020/11/19	28	20.83	30	20.88	20.55	-2	11,119	-0.02%
2020/11/18	19	20.42	19	20.20	20.20	0	11,100	0.00%
2020/11/17	5	20.10	0	0.00	20.05	5	11,224	0.04%
2020/11/16	21	20.10	6	20.18	20.30	15	11,432	0.13%
2020/11/13	48	19.94	89	19.88	20.15	-41	11,555	-0.35%
2020/11/12	336	20.73	17	20.75	20.10	319	11,497	2.77%	大買/鉅額交易
2020/11/11	32	20.64	62.2	20.74	20.90	-30.2	10,545	-0.29%
2020/11/10	5	19.00	0	0.00	19.00	5	9,431	0.05%
2020/11/09	23	19.08	10	19.20	19.10	13	9,448	0.14%
2020/11/06	0	0.00	2	19.05	19.00	-2	9,507	-0.02%
2020/11/05	0	0.00	17	18.73	18.75	-17	9,529	-0.18%
2020/11/04	16	19.07	2	18.88	18.80	14	9,792	0.14%
2020/11/03	2	18.95	2.1	19.08	18.90	-0.1	9,779	0.00%
2020/11/02	0	0.00	12	18.82	18.80	-12	9,764	-0.12%
2020/10/30	1	18.30	12	18.20	18.10	-11	9,710	-0.11%
2020/10/29	5	18.00	4	18.20	18.45	1	9,859	0.01%
2020/10/26	2	18.30	3	18.25	18.20	-1	9,994	-0.01%
2020/10/23	0	0.00	1	18.45	18.50	-1	10,095	-0.01%
2020/10/22	1	18.25	0	0.00	18.30	1	10,304	0.01%
2020/10/21	1	18.50	1	18.50	18.45	0	10,489	0.00%
2020/10/19	0	0.00	1	18.55	18.80	-1	11,154	-0.01%
2020/10/15	5	18.80	0	0.00	18.55	5	12,340	0.04%
2020/10/14	1	19.10	104	19.15	19.15	-103	12,525	-0.82%	大賣/鉅額交易
2020/10/12	4	19.11	4	19.23	19.05	0	12,835	0.00%
2020/10/08	5	19.00	0	0.00	18.95	5	13,027	0.04%
2020/10/07	0	0.00	17	18.96	18.95	-17	13,121	-0.13%
2020/10/06	1	18.80	4	19.10	18.75	-3	13,190	-0.02%
2020/10/05	0	0.00	8	18.74	18.80	-8	13,421	-0.06%
2020/09/30	1	18.45	21	18.35	18.45	-20	13,652	-0.15%
2020/09/29	11	18.53	4	18.43	18.25	7	13,912	0.05%
2020/09/28	1	18.10	9	17.71	18.05	-8	14,264	-0.06%
2020/09/25	14	17.44	22	17.53	17.25	-8	14,628	-0.05%
2020/09/24	0	0.00	3	17.85	17.85	-3	14,986	-0.02%
2020/09/23	1	18.05	4	18.15	18.15	-3	15,546	-0.02%
2020/09/22	12	18.00	20	18.29	18.10	-8	16,114	-0.05%
2020/09/21	4	18.41	5	18.43	18.40	-1	17,453	-0.01%
2020/09/18	28	18.90	103	18.80	18.45	-75	18,724	-0.40%	大賣/
2020/09/17	0	0.00	3	18.50	18.55	-3	19,978	-0.02%
2020/09/16	3	18.35	3	18.57	18.30	0	20,093	0.00%
2020/09/15	0	0.00	1	18.45	18.35	-1	20,160	0.00%
2020/09/14	0	0.00	3	18.35	18.35	-3	20,427	-0.01%
2020/09/11	0	0.00	1.5	17.88	17.95	-1.5	20,533	-0.01%
2020/09/10	8	17.96	1	18.05	17.95	7	20,750	0.03%
2020/09/09	5	17.66	19	17.61	18.25	-14	20,927	-0.07%
2020/09/08	13	18.05	12	18.16	17.95	1	20,932	0.00%
2020/09/07	3	18.35	12	18.35	18.10	-9	20,986	-0.04%
2020/09/04	57	18.42	53	18.55	18.50	4	21,137	0.02%
2020/09/03	39	19.41	33	19.58	19.05	6	21,304	0.03%
2020/09/02	104	19.37	132	19.27	19.70	-28	21,339	-0.13%	大買/大賣/
2020/09/01	28	18.72	50	18.76	18.55	-22	21,468	-0.10%
2020/08/31	10	18.96	3	19.10	18.90	7	22,529	0.03%
2020/08/28	28	18.99	67	19.11	18.90	-39	22,792	-0.17%
2020/08/27	9	18.91	109	19.18	18.85	-100	22,718	-0.44%	大賣/
2020/08/26	27	18.81	0	0.00	18.80	27	22,626	0.12%
2020/08/25	46	19.13	21	19.13	18.90	25	22,715	0.11%
2020/08/24	8	19.09	111	19.01	19.10	-103	22,502	-0.46%	大賣/鉅額交易
2020/08/21	37	18.75	231	18.16	18.60	-194	22,231	-0.87%	大賣/鉅額交易
2020/08/20	31	18.16	114	17.59	17.70	-83	21,981	-0.38%	大賣/
2020/08/19	108	18.99	19	19.04	18.60	89	21,774	0.41%	大買/
2020/08/18	31	18.44	51	18.29	18.85	-20	21,484	-0.09%
2020/08/17	109	18.85	15	18.90	18.60	94	21,357	0.44%	大買/
2020/08/14	16	18.68	19	18.62	18.60	-3	21,046	-0.01%
2020/08/13	6	17.94	4	18.00	17.90	2	20,727	0.01%
2020/08/12	1	18.00	20	18.07	17.95	-19	20,700	-0.09%
2020/08/11	12	17.59	4	17.64	17.75	8	20,652	0.04%
2020/08/10	7	18.29	104	18.47	18.20	-97	20,700	-0.47%	大賣/
2020/08/07	9	17.95	16	17.97	17.95	-7	21,026	-0.03%
2020/08/06	9	18.01	7	17.97	17.85	2	21,102	0.01%
2020/08/05	0	0.00	36	17.99	18.00	-36	21,000	-0.17%
2020/08/04	4	17.84	9	17.98	17.90	-5	20,933	-0.02%
2020/08/03	37	17.57	1	17.55	17.50	36	20,795	0.17%
2020/07/31	40	17.51	0	0.00	17.55	40	20,793	0.19%
2020/07/30	5	17.43	9	17.52	17.70	-4	20,785	-0.02%
2020/07/29	8	17.29	0	0.00	17.15	8	20,785	0.04%
2020/07/28	22	17.00	0	0.00	16.90	22	20,938	0.11%
2020/07/27	37	17.29	4.2	17.48	17.30	32.8	20,843	0.16%
2020/07/24	24	17.89	9	18.04	17.80	15	20,692	0.07%
2020/07/23	232	18.97	34	18.33	18.25	198	20,435	0.97%	大買/鉅額交易
2020/07/22	40	19.04	73	19.07	19.05	-33	20,038	-0.16%
2020/07/21	11	17.67	5	17.70	17.55	6	18,941	0.03%
2020/07/20	11	17.63	5	17.66	17.70	6	18,845	0.03%
2020/07/17	32	17.59	40	17.57	17.50	-8	18,634	-0.04%
2020/07/16	0	0.00	13	18.47	18.30	-13	18,373	-0.07%
2020/07/15	34	18.21	9	18.86	18.25	25	18,286	0.14%
2020/07/14	5	18.89	5	19.11	18.90	0	18,136	0.00%
2020/07/13	9	19.34	6	19.36	19.25	3	18,054	0.02%
2020/07/10	23	18.93	33	19.14	19.20	-10	17,983	-0.06%
2020/07/09	54	19.45	32	19.49	19.20	22	17,778	0.12%
2020/07/08	46	19.18	56	19.18	19.20	-10	17,559	-0.06%
2020/07/07	37	19.43	15	19.47	19.15	22	17,323	0.13%
2020/07/06	35	19.54	58.3	19.51	19.90	-23.3	16,951	-0.14%
2020/07/03	384	19.18	100	19.44	19.00	284	16,535	1.72%	大買/鉅額交易
2020/07/02	205	19.89	89	19.77	19.95	116	16,073	0.72%	大買/鉅額交易
2020/07/01	129	19.39	126.2	19.36	19.40	2.9	15,487	0.02%	大買/大賣/
2020/06/30	235	19.45	150	19.61	19.10	85	14,947	0.57%	大買/大賣/
2020/06/29	481	18.21	161	17.46	18.60	320	13,696	2.34%	大買/大賣/鉅額交易
2020/06/24	553	16.91	196	17.00	16.95	357	12,431	2.87%	大買/大賣/鉅額交易
2020/06/23	4	16.75	113	16.75	16.75	-109	11,004	-0.99%	大賣/鉅額交易
2020/06/22	1	14.75	20	15.25	15.25	-19	10,870	-0.17%
2020/06/19	12	14.57	40	14.55	13.90	-28	10,806	-0.26%
2020/06/18	8	14.77	25	14.70	14.60	-17	10,561	-0.16%
2020/06/17	31	15.13	46	14.97	15.00	-15	10,446	-0.14%
2020/06/16	40	14.72	77	14.61	14.60	-37	10,201	-0.36%
2020/06/15	3	14.37	5	14.30	14.00	-2	10,081	-0.02%
2020/06/12	18	13.89	28	14.05	14.10	-10	9,988	-0.10%
2020/06/11	38	15.00	77	14.59	14.45	-39	9,849	-0.40%
2020/06/10	27	14.93	24	15.08	14.55	3	9,647	0.03%
2020/06/09	46	15.64	44	15.72	15.50	2	9,516	0.02%
2020/06/08	44	15.53	51	15.68	16.15	-7	9,108	-0.08%
2020/06/05	81	14.45	43	14.94	15.05	38	8,245	0.46%
2020/06/04	4	13.86	17	14.06	14.15	-13	7,140	-0.18%
2020/06/03	30	12.90	2	12.88	12.90	28	6,831	0.41%
2020/06/02	1	12.70	0	0.00	12.75	1	6,776	0.01%
2020/06/01	1	12.85	3	12.90	12.85	-2	6,864	-0.03%
2020/05/29	0	0.00	4	12.20	12.25	-4	6,781	-0.06%
2020/05/26	0	0.00	3	12.70	12.45	-3	6,830	-0.04%
2020/05/25	0	0.00	3	12.50	12.55	-3	6,754	-0.04%
2020/05/22	4	12.40	10	12.55	12.25	-6	6,734	-0.09%
2020/05/21	10	12.75	0	0.00	12.65	10	6,755	0.15%
2020/05/20	0	0.00	1	12.60	12.55	-1	6,743	-0.01%
2020/05/18	0	0.00	2	12.83	12.55	-2	6,728	-0.03%
2020/05/15	22	13.22	8	12.79	12.50	14	6,722	0.21%
2020/05/14	331	13.71	111	13.61	13.10	220	6,607	3.33%	大買/大賣/鉅額交易
2020/05/13	0	0.00	1	12.55	13.20	-1	6,223	-0.02%
2020/05/12	30	12.61	0	0.00	12.55	30	6,559	0.46%
2020/05/11	1	12.55	0	0.00	12.65	1	6,565	0.02%
2020/05/07	3	12.75	1	12.75	12.70	2	6,518	0.03%
2020/05/06	1	12.60	2	12.60	12.60	-1	6,486	-0.02%
2020/05/05	0.5	12.60	1	12.95	12.65	-0.5	6,448	-0.01%
2020/05/04	7	13.05	26	12.98	12.85	-19	6,360	-0.30%
2020/04/30	12	12.28	19	12.35	12.20	-7	6,091	-0.11%
2020/04/29	0	0.00	1	12.30	12.30	-1	6,058	-0.02%
2020/04/28	4	12.45	0	0.00	12.05	4	6,094	0.07%
2020/04/27	3	12.23	0	0.00	12.20	3	6,213	0.05%
2020/04/24	1	12.05	3	12.10	12.15	-2	6,255	-0.03%
2020/04/23	2	11.75	0	0.00	11.75	2	6,239	0.03%
2020/04/21	3	11.65	1	11.20	11.20	2	6,346	0.03%
2020/04/20	0	0.00	1	11.60	11.55	-1	6,395	-0.02%
2020/04/17	10	11.90	256	11.91	11.65	-246	6,396	-3.85%	大賣/鉅額交易
2020/04/16	1	12.65	7	12.61	12.30	-6	6,288	-0.10%
2020/04/15	1	12.30	0	0.00	12.50	1	6,255	0.02%
2020/04/14	0	0.00	5	12.74	12.45	-5	6,240	-0.08%
2020/04/13	2	12.40	0	0.00	12.15	2	6,138	0.03%
2020/04/10	0	0.00	1	11.95	12.30	-1	6,114	-0.02%
2020/04/09	1	11.75	1	11.85	11.85	0	6,179	0.00%
2020/04/08	3	12.20	0	0.00	12.05	3	6,266	0.05%
2020/04/07	1	11.70	2	11.78	11.70	-1	6,267	-0.02%
2020/04/06	3	11.60	0	0.00	11.60	3	6,251	0.05%
2020/03/31	35	11.63	33	11.66	11.70	2	6,182	0.03%
2020/03/27	2	10.60	0	0.00	10.30	2	5,987	0.03%
2020/03/26	0	10.40	0	0.00	10.50	0	6,044	0.00%
2020/03/25	0	0.00	9	10.28	10.50	-9	6,039	-0.15%
2020/03/24	1	9.90	32	9.76	10.00	-31	5,977	-0.52%
2020/03/20	2	8.39	1	8.38	8.88	1	5,850	0.02%
2020/03/19	56.3	8.23	0	0.00	8.08	56.3	5,853	0.96%
2020/03/18	6	8.97	0	0.00	8.97	6	5,718	0.10%
2020/03/17	48	9.45	0	0.00	9.17	48	5,669	0.85%
2020/03/16	63	10.21	0	0.00	9.89	63	5,615	1.12%
2020/03/13	58	9.99	47	10.24	10.30	11	5,604	0.20%
2020/03/12	25	11.33	3	11.35	11.10	22	5,349	0.41%
2020/03/11	30	12.45	30	11.95	11.95	0	5,250	0.00%
2020/03/10	1	11.85	1	12.00	12.15	0	5,260	0.00%
2020/03/09	46	12.60	1	12.55	12.25	45	5,203	0.86%
2020/03/06	1	12.95	0	0.00	12.90	1	5,145	0.02%
2020/03/05	42	13.32	2	13.08	13.15	40	5,204	0.77%
2020/03/04	3	12.47	2	12.45	13.00	1	5,094	0.02%
2020/03/03	2	12.95	0	0.00	12.85	2	5,109	0.04%
2020/03/02	1	13.00	0	0.00	12.65	1	5,196	0.02%
2020/02/27	10	13.15	4	13.41	12.80	6	5,504	0.11%
2020/02/26	1	13.55	0	0.00	13.55	1	5,659	0.02%
2020/02/21	0	0.00	1	14.05	14.05	-1	5,540	-0.02%
2020/02/20	3	14.20	0	0.00	14.15	3	5,523	0.05%
2020/02/19	2	14.08	1	14.05	14.15	1	5,561	0.02%
2020/02/17	1	14.00	1	14.00	14.05	0	5,418	0.00%
2020/02/14	18	14.28	10	14.34	14.15	8	5,363	0.15%
2020/02/13	11	14.59	19	14.53	14.55	-8	5,129	-0.16%
2020/02/12	0	0.00	13	13.50	13.60	-13	4,669	-0.28%
2020/02/10	0	0.00	1.1	13.59	13.60	-1.1	4,639	-0.02%
2020/02/07	3	13.65	3	13.63	13.55	0	4,611	0.00%
2020/02/05	2	13.35	2	13.35	13.35	0	4,577	0.00%
2020/02/04	1	13.55	0	0.00	13.55	1	4,536	0.02%
2020/01/31	2	13.75	1	14.00	13.85	1	4,398	0.02%
2020/01/30	13	13.76	5	13.48	13.65	8	4,365	0.18%
2020/01/20	2	14.35	1	14.35	14.35	1	4,159	0.02%
2020/01/17	3.2	14.29	0	0.00	14.30	3.2	4,082	0.08%
2020/01/16	1	14.20	0	0.00	14.20	1	4,057	0.02%
2020/01/15	0	0.00	10	13.90	13.90	-10	3,930	-0.25%
2020/01/14	5	14.01	38	14.00	14.00	-33	3,881	-0.85%
2020/01/13	10	13.65	0	0.00	13.80	10	3,806	0.26%
2020/01/10	7	13.60	2	13.65	13.60	5	3,748	0.13%
2020/01/09	0	0.00	10.3	13.40	13.65	-10.3	3,725	-0.28%
2020/01/08	1	13.45	17	13.50	13.30	-16	3,694	-0.43%
2020/01/07	0	0.00	2	13.45	13.45	-2	3,619	-0.06%
2020/01/06	0	0.00	1	13.50	13.45	-1	3,616	-0.03%
2020/01/03	3	13.65	2	13.60	13.70	1	3,537	0.03%
2020/01/02	1	13.60	5	13.56	13.65	-4	3,406	-0.12%
2019/12/31	0	0.00	1	13.15	13.30	-1	3,260	-0.03%
2019/12/30	0	0.00	2	13.00	13.00	-2	3,167	-0.06%
2019/12/27	10	13.00	6	13.00	13.00	4	3,153	0.13%
2019/12/25	4	12.99	0	0.00	12.95	4	3,265	0.12%
2019/12/23	6	13.25	0	0.00	13.00	6	3,432	0.17%
2019/12/20	0	0.00	1	13.15	13.05	-1	3,363	-0.03%
2019/12/13	0	0.00	7	12.74	12.70	-7	3,271	-0.21%
2019/12/10	2	12.90	3	12.90	12.85	-1	3,222	-0.03%
2019/12/06	0	0.00	1	12.55	12.55	-1	3,142	-0.03%
2019/12/05	1	12.70	0	0.00	12.70	1	3,147	0.03%
2019/12/04	0.9	12.50	0	0.00	12.55	0.9	3,158	0.03%
2019/11/29	0	0.00	1.1	12.69	12.70	-1.1	3,138	-0.03%
2019/11/28	12	12.97	6	12.97	12.90	6	3,132	0.19%
2019/11/27	0	0.00	61	12.90	12.95	-61	3,090	-1.97%
2019/11/26	7	13.12	8	12.94	12.90	-1	3,041	-0.03%
2019/11/25	8	12.44	3	12.97	13.25	5	2,711	0.18%
2019/11/19	0	0.00	4	12.25	12.15	-4	2,523	-0.16%
2019/11/18	2	12.25	0	0.00	12.20	2	2,715	0.07%
2019/11/07	0	0.00	1	11.95	12.00	-1	2,769	-0.04%
2019/11/05	1	12.00	4	12.03	12.00	-3	2,783	-0.11%
2019/11/04	0	0.00	2	11.95	11.90	-2	2,765	-0.07%
2019/11/01	7	11.82	0	0.00	11.90	7	2,798	0.25%
2019/10/31	3	12.00	0	0.00	11.95	3	2,851	0.11%
2019/10/29	5	12.20	7	12.13	12.10	-2	2,909	-0.07%
2019/10/24	2	12.10	0	0.00	12.00	2	3,040	0.07%
2019/10/22	0	0.00	2	12.20	12.15	-2	3,122	-0.06%
2019/10/21	0	0.00	1	12.20	12.15	-1	3,264	-0.03%
2019/10/17	1	12.10	0	0.00	12.20	1	3,291	0.03%
2019/10/16	0	0.00	13.1	12.00	12.15	-13.1	3,383	-0.39%
2019/10/15	2	11.95	0	0.00	11.95	2	3,390	0.06%
2019/10/04	3	11.63	0	0.00	11.70	3	3,446	0.09%
2019/10/03	2	11.75	55	11.70	11.70	-53	3,465	-1.53%
2019/10/02	5	11.55	20	11.65	11.80	-15	3,500	-0.43%
2019/10/01	12	11.78	130	11.69	11.75	-118	3,686	-3.20%	大賣/鉅額交易
2019/09/27	20	12.33	2	12.45	12.15	18	3,575	0.50%
2019/09/25	6	12.07	0	0.00	12.10	6	3,391	0.18%
2019/09/23	20	12.35	24	12.35	12.45	-4	3,399	-0.12%
2019/09/19	14	12.14	0	0.00	12.10	14	3,357	0.42%
2019/09/17	6	12.15	0	0.00	12.15	6	3,382	0.18%
2019/09/16	6	12.30	0	0.00	12.30	6	3,415	0.18%
2019/09/12	2	12.40	0	0.00	12.45	2	3,439	0.06%
2019/09/11	0	0.00	17	12.55	12.35	-17	3,490	-0.49%
2019/09/09	0	12.80	0	0.00	12.90	0	3,519	0.00%
2019/09/06	4	12.89	3	13.00	12.90	1	3,534	0.03%
2019/09/05	0	0.00	6	12.89	12.80	-6	3,761	-0.16%
2019/09/03	2	12.85	0	0.00	12.85	2	3,932	0.05%
2019/08/29	6	12.35	0	0.00	12.35	6	3,850	0.16%
2019/08/28	0	0.00	1	12.05	12.25	-1	3,788	-0.03%
2019/08/26	3	12.05	0	0.00	11.95	3	3,792	0.08%
2019/08/22	1	12.65	15	12.50	12.40	-14	3,871	-0.36%
2019/08/21	0	0.00	14	12.45	12.70	-14	3,854	-0.36%
2019/08/13	0	0.00	2	12.38	12.35	-2	3,887	-0.05%
2019/08/12	16	12.40	0	0.00	12.55	16	3,946	0.41%
2019/08/07	0	0.00	2	12.20	12.20	-2	4,103	-0.05%
2019/08/06	0	0.00	4	11.79	12.20	-4	4,258	-0.09%
2019/08/02	2	12.55	0	0.00	12.65	2	4,635	0.04%
2019/07/25	0	0.00	1	13.35	13.35	-1	6,143	-0.02%
2019/07/24	1	13.05	0	0.00	13.05	1	6,117	0.02%
2019/07/23	2	12.90	4	13.35	12.90	-2	6,202	-0.03%
2019/07/22	0	0.00	1	13.05	13.00	-1	6,357	-0.02%
2019/07/18	6	12.88	0	0.00	12.70	6	6,607	0.09%
2019/07/17	1	12.80	1	12.80	12.80	0	6,612	0.00%
2019/07/15	1	13.20	2	12.98	12.90	-1	6,835	-0.01%
2019/07/12	0	0.00	2	13.05	13.00	-2	7,181	-0.03%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	0.1	12.85	1	12.90	12.85	-0.9	7,372	-0.01%
2019/07/08	2	13.10	1	13.20	13.10	1	7,410	0.01%
2019/07/05	14	13.23	10	13.35	13.20	4	7,475	0.05%
2019/07/02	0	0.00	1	12.75	12.75	-1	7,403	-0.01%
2019/07/01	0	0.00	6	12.75	12.75	-6	7,445	-0.08%
2019/06/28	0	0.00	20	12.65	12.70	-20	7,461	-0.27%
2019/06/26	0	0.00	11	12.45	12.50	-11	7,682	-0.14%
2019/06/25	0	0.00	3	12.75	12.50	-3	7,759	-0.04%
2019/06/24	1	12.65	1	12.60	12.60	0	7,881	0.00%
2019/06/21	0	0.00	4	12.64	12.75	-4	7,919	-0.05%
2019/06/19	4	12.46	8	12.45	12.55	-4	8,085	-0.05%
2019/06/18	1	12.40	0	0.00	12.15	1	8,539	0.01%
2019/06/14	0	0.00	3	12.57	12.55	-3	8,886	-0.03%
2019/06/13	29	12.61	15	12.60	12.55	14	8,966	0.16%
2019/06/12	0	0.00	4	12.40	12.40	-4	8,724	-0.05%
2019/06/10	0	0.00	1	11.75	11.75	-1	8,839	-0.01%
2019/06/06	0	0.00	1.1	11.55	11.60	-1.1	8,872	-0.01%
2019/06/05	3	11.77	0	0.00	11.70	3	8,878	0.03%
2019/06/04	0	0.00	2	11.65	11.65	-2	8,892	-0.02%
2019/06/03	3	11.60	2.1	11.56	11.60	0.9	8,925	0.01%
2019/05/31	11	11.80	1	11.80	11.80	10	8,947	0.11%
2019/05/30	0	0.00	2	11.60	11.70	-2	9,090	-0.02%
2019/05/29	1	11.35	3	11.40	11.40	-2	9,085	-0.02%
2019/05/28	2	11.45	0	0.00	11.50	2	9,030	0.02%
2019/05/23	2	11.50	50	11.45	11.45	-48	9,128	-0.53%
2019/05/22	11	11.73	0	0.00	11.60	11	9,199	0.12%
2019/05/21	3	11.25	3	11.48	11.80	0	9,195	0.00%
2019/05/20	35	11.75	4	11.64	11.50	31	9,185	0.34%
2019/05/17	1	11.75	2	11.75	11.75	-1	9,199	-0.01%
2019/05/16	1	12.15	2	11.88	11.85	-1	9,242	-0.01%
2019/05/15	13	12.37	20	12.40	12.35	-7	9,614	-0.07%
2019/05/14	3	12.10	0	0.00	12.15	3	9,640	0.03%
2019/05/13	41	12.92	23	12.98	12.30	18	9,585	0.19%
2019/05/10	22	13.52	3	13.53	13.55	19	9,281	0.20%
2019/05/09	40	14.30	0	0.00	13.70	40	9,211	0.43%
2019/05/08	78	14.33	5	14.49	14.35	73	8,996	0.81%
2019/05/07	33	15.00	1	14.85	14.75	32	8,883	0.36%
2019/05/06	41	14.95	163	15.14	14.90	-122	8,966	-1.36%	大賣/鉅額交易
2019/05/03	1	14.90	17	15.20	15.40	-16	8,773	-0.18%
2019/05/02	44	15.08	42.2	15.01	15.05	1.8	8,496	0.02%
2019/04/30	3	14.02	1	14.00	14.40	2	7,845	0.03%
2019/04/29	1	14.10	1	13.95	13.95	0	7,805	0.00%
2019/04/26	12	14.43	2	14.40	14.40	10	7,745	0.13%
2019/04/25	2	14.30	6	14.28	14.35	-4	7,529	-0.05%
2019/04/24	31	14.35	2	14.60	14.10	29	7,564	0.38%
2019/04/23	1	14.15	1	14.30	14.20	0	7,833	0.00%
2019/04/22	48	13.96	6	14.18	14.20	42	7,773	0.54%
2019/04/19	22	13.75	2	13.80	13.80	20	7,779	0.26%
2019/04/18	74	13.98	7	14.20	13.55	67	8,125	0.82%
2019/04/17	5	13.75	1	13.85	13.85	4	8,543	0.05%
2019/04/16	0	0.00	29	13.70	13.70	-29	8,497	-0.34%
2019/04/12	0	0.00	0.1	13.35	13.40	-0.1	8,563	0.00%
2019/04/11	20	13.78	10	13.80	13.65	10	8,640	0.12%
2019/04/10	2	13.58	0	0.00	13.65	2	8,791	0.02%
2019/04/09	0	0.00	6	13.65	13.60	-6	9,551	-0.06%
2019/04/08	2	13.75	0	0.00	13.65	2	10,077	0.02%
2019/04/03	2	13.50	7	13.54	13.50	-5	10,128	-0.05%
2019/04/02	1	13.50	1	13.60	13.50	0	10,095	0.00%
2019/04/01	3	13.80	3	13.62	13.60	0	10,052	0.00%
2019/03/29	0	0.00	0.1	13.40	13.45	-0.1	9,835	0.00%
2019/03/28	17	13.38	15	13.27	13.35	2	9,829	0.02%
2019/03/27	6	13.52	3	13.63	13.50	3	9,776	0.03%
2019/03/26	25	13.65	14	13.76	13.60	11	9,659	0.11%
2019/03/25	21	13.52	11	13.46	13.45	10	9,617	0.10%
2019/03/22	16	13.80	4	13.94	13.80	12	9,594	0.13%
2019/03/21	26	14.11	24	14.17	14.00	2	9,456	0.02%
2019/03/20	17	13.40	5	13.44	13.50	12	9,009	0.13%
2019/03/19	34	13.76	11	13.62	13.40	23	9,052	0.25%
2019/03/18	4	13.20	13	13.25	13.35	-9	8,815	-0.10%
2019/03/15	1	13.05	51	13.20	13.00	-50	9,164	-0.55%
2019/03/14	3	13.25	3	13.43	13.10	0	9,366	0.00%
2019/03/13	1	13.10	1	13.10	13.15	0	9,268	0.00%
2019/03/11	0	0.00	3	13.00	12.90	-3	9,108	-0.03%
2019/03/08	4	12.76	0	0.00	12.80	4	9,112	0.04%
2019/03/07	0	0.00	1	12.90	12.85	-1	9,079	-0.01%
2019/03/06	0	0.00	2	13.20	13.05	-2	9,066	-0.02%
2019/03/05	11	13.36	0	0.00	13.15	11	9,057	0.12%
2019/03/04	4	13.06	1	13.10	13.10	3	8,887	0.03%
2019/02/27	0	0.00	10	12.90	13.00	-10	8,894	-0.11%
2019/02/26	3	13.00	0	0.00	12.85	3	8,866	0.03%
2019/02/25	1	13.25	0	0.00	13.00	1	8,859	0.01%
2019/02/22	3	12.87	0	0.00	13.15	3	8,853	0.03%
2019/02/21	1	13.10	5	13.08	12.90	-4	8,753	-0.05%
2019/02/20	1	12.85	0	0.00	12.90	1	8,629	0.01%
2019/02/19	4	12.93	1	13.15	12.85	3	8,593	0.03%
2019/02/18	6	12.85	13	12.85	12.85	-7	8,521	-0.08%
2019/02/15	0	0.00	3	13.08	13.10	-3	8,447	-0.04%
2019/02/14	21	13.51	10	13.45	13.20	11	8,325	0.13%
2019/02/13	0	0.00	53	12.80	13.00	-53	7,857	-0.67%
2019/02/12	1	12.70	0	0.00	12.70	1	7,717	0.01%
2019/02/11	3	12.28	0	0.00	12.25	3	7,616	0.04%
2019/01/28	21	12.60	0	0.00	12.50	21	7,513	0.28%
2019/01/25	55	12.58	0	0.00	12.65	55	7,461	0.74%
2019/01/24	1	12.45	0	0.00	12.50	1	7,251	0.01%
2019/01/23	2	12.40	3	12.30	12.40	-1	7,226	-0.01%
2019/01/22	0	0.00	3	12.35	12.30	-3	7,167	-0.04%
2019/01/21	0	0.00	1	12.40	12.35	-1	7,129	-0.01%
2019/01/18	13	12.35	1	12.30	12.30	12	7,118	0.17%
2019/01/17	11	12.50	3	12.75	12.45	8	7,081	0.11%
2019/01/16	11	12.46	12	12.32	12.50	-1	7,001	-0.01%
2019/01/15	9	13.00	6	12.95	12.55	3	6,863	0.04%
2019/01/14	5	12.63	3	12.80	12.70	2	6,417	0.03%
2019/01/11	8	12.78	1	12.60	12.60	7	6,353	0.11%
2019/01/10	9	12.98	5	12.98	12.95	4	6,139	0.07%
2019/01/09	5	13.02	53	13.12	13.10	-48	5,724	-0.84%
2019/01/08	3	11.95	13	12.06	12.00	-10	4,922	-0.20%
2019/01/07	6	12.10	12	11.96	11.95	-6	4,858	-0.12%
2019/01/04	34	12.03	5	12.14	12.00	29	4,802	0.60%
2019/01/03	13	11.88	5	11.80	11.90	8	4,804	0.17%
2019/01/02	6	12.15	30	12.19	12.05	-24	4,712	-0.51%
2018/12/28	35	12.15	16	12.12	12.05	19	4,475	0.42%
2018/12/27	14	11.79	6	12.13	12.20	8	3,741	0.21%
2018/12/25	0	0.00	3	11.00	10.90	-3	3,041	-0.10%
2018/12/24	2	11.20	0	0.00	11.20	2	3,024	0.07%
2018/12/21	6	10.78	0	0.00	10.85	6	3,065	0.20%
2018/12/20	3	11.05	0	0.00	11.00	3	3,120	0.10%
2018/12/18	0	0.00	7	11.42	11.35	-7	3,044	-0.23%
2018/12/17	0	0.00	14	11.62	11.50	-14	3,041	-0.46%
2018/12/14	4	11.50	0	0.00	11.50	4	3,015	0.13%
2018/12/13	6	11.83	0	0.00	11.70	6	3,009	0.20%
2018/12/12	2	12.25	0	0.00	11.95	2	2,954	0.07%
2018/12/11	5	11.90	2	11.90	11.80	3	2,826	0.11%
2018/12/10	11	12.17	19	12.35	11.80	-8	2,730	-0.29%
2018/12/07	102	11.50	140	11.67	11.80	-38	2,268	-1.68%	大買/大賣/
2018/12/06	29	11.20	32	10.70	10.75	-3	2,024	-0.15%
2018/12/04	1	11.60	1	11.70	11.50	0	2,041	0.00%
2018/11/29	10	11.20	0	0.00	11.00	10	2,028	0.49%
2018/11/27	6	10.90	2	10.90	10.95	4	2,022	0.20%
2018/11/26	2	10.60	0	0.00	10.90	2	2,032	0.10%
2018/11/23	10	10.60	0	0.00	10.60	10	2,007	0.50%
2018/11/21	8	10.85	0	0.00	10.80	8	2,009	0.40%
2018/11/19	15	10.64	0	0.00	10.55	15	1,996	0.75%
2018/11/16	3	10.45	0	0.00	10.55	3	2,013	0.15%
2018/11/14	0	0.00	10	10.40	10.35	-10	2,026	-0.49%
2018/11/13	10	10.05	0	0.00	10.20	10	2,038	0.49%
2018/11/12	0	0.00	9	10.20	10.25	-9	2,064	-0.44%
2018/11/09	3	10.40	0	0.00	10.30	3	2,083	0.14%
2018/11/08	3	10.50	0	0.00	10.45	3	2,119	0.14%
2018/11/07	0	0.00	4	10.35	10.45	-4	2,134	-0.19%
2018/11/06	3	10.10	0	0.00	10.10	3	2,220	0.14%
2018/11/05	5	10.17	2	10.15	10.15	3	2,322	0.13%
2018/11/02	0	0.00	4	10.20	10.15	-4	2,363	-0.17%
2018/11/01	0	0.00	6	10.18	10.20	-6	2,425	-0.25%
2018/10/31	0	0.00	7	10.06	10.05	-7	2,551	-0.27%
2018/10/24	3	9.99	0	0.00	10.00	3	2,704	0.11%
2018/10/23	3	9.99	12	10.05	9.98	-9	2,783	-0.32%
2018/10/18	6	10.10	6	9.98	10.00	0	3,234	0.00%
2018/10/17	6	10.20	0	0.00	10.05	6	3,249	0.18%
2018/10/16	16	10.09	20	10.05	10.00	-4	3,302	-0.12%
2018/10/15	0	0.00	4	9.98	10.00	-4	3,510	-0.11%
2018/10/12	13	9.97	25	9.73	10.00	-12	3,625	-0.33%
2018/10/11	39	9.61	39	9.52	9.51	0	3,709	0.00%
2018/10/09	29	10.62	24	10.61	10.55	5	3,635	0.14%
2018/10/08	17	10.80	10	10.75	10.65	7	3,621	0.19%
2018/10/05	12	11.21	30	11.07	10.85	-18	3,693	-0.49%
2018/10/04	5	11.50	5	11.30	11.35	0	3,676	0.00%
2018/10/03	5	11.60	22	11.45	11.45	-17	3,705	-0.46%
2018/10/02	6	11.68	0	0.00	11.55	6	3,775	0.16%
2018/10/01	3	11.70	10	11.88	11.65	-7	3,821	-0.18%
2018/09/28	2	11.65	5	11.60	11.65	-3	3,878	-0.08%
2018/09/26	0	0.00	5	11.25	11.30	-5	3,991	-0.13%
2018/09/25	3	11.25	9	11.25	11.20	-6	4,028	-0.15%
2018/09/21	34	11.20	34	11.20	11.20	0	4,068	0.00%
2018/09/20	34	11.21	35	11.14	11.15	-1	4,146	-0.02%
2018/09/19	2	11.30	0	0.00	11.25	2	4,176	0.05%
2018/09/18	22	11.15	22	11.15	11.15	0	4,290	0.00%
2018/09/14	35	11.25	35	11.30	11.25	0	5,189	0.00%
2018/09/10	40	11.23	52	11.08	11.10	-12	5,833	-0.21%
2018/09/07	16	11.73	28	11.39	11.45	-12	5,922	-0.20%
2018/09/05	0	0.00	10	11.85	11.85	-10	6,233	-0.16%
2018/09/03	29	11.93	9	11.95	11.80	20	6,623	0.30%
2018/08/31	3	12.05	0	0.00	12.15	3	6,757	0.04%
2018/08/30	0	0.00	3	12.15	12.05	-3	7,089	-0.04%
2018/08/29	9	12.07	0	0.00	12.00	9	7,542	0.12%
2018/08/28	12	12.05	6	12.18	12.05	6	7,856	0.08%
2018/08/27	0	0.00	13	11.89	12.05	-13	8,213	-0.16%
2018/08/24	0	0.00	3	11.70	11.75	-3	8,472	-0.04%
2018/08/22	10	11.70	0	0.00	11.60	10	9,644	0.10%
2018/08/21	3	11.40	3	11.70	11.70	0	10,707	0.00%
2018/08/20	12	11.51	6	11.35	11.30	6	11,423	0.05%
2018/08/17	0	0.00	3	11.65	11.60	-3	11,446	-0.03%
2018/08/16	3	11.25	6	11.45	11.55	-3	11,452	-0.03%
2018/08/15	18	11.60	66	11.62	11.50	-48	11,468	-0.42%
2018/08/14	10	11.70	10	11.70	11.85	0	11,496	0.00%
2018/08/13	21	12.21	6	11.71	11.70	15	11,519	0.13%
2018/08/10	12	12.66	2	12.45	12.40	10	11,489	0.09%
2018/08/09	0	0.00	3	12.65	12.65	-3	11,474	-0.03%
2018/08/08	24	12.91	10	12.95	12.65	14	11,517	0.12%
2018/08/07	43	13.28	39	12.91	12.90	4	11,535	0.03%
2018/08/03	3	13.65	7	13.65	13.70	-4	11,680	-0.03%
2018/08/02	14	13.78	12	13.95	13.55	2	11,713	0.02%
2018/08/01	26	13.85	0	0.00	13.80	26	11,702	0.22%
2018/07/31	0	0.00	11	13.90	13.85	-11	11,793	-0.09%
2018/07/30	3	14.05	7	13.94	13.90	-4	11,765	-0.03%
2018/07/27	10	14.00	16	14.04	13.95	-6	11,709	-0.05%
2018/07/26	19	14.32	15	14.19	14.15	4	11,777	0.03%
2018/07/25	0	0.00	1	13.55	13.75	-1	11,423	-0.01%
2018/07/24	3	13.50	0	0.00	13.55	3	11,391	0.03%
2018/07/23	14	13.56	2	13.45	13.45	12	11,384	0.11%
2018/07/20	5	14.10	1	14.00	13.80	4	11,348	0.04%
2018/07/19	16	13.73	16	14.08	14.10	0	11,148	0.00%
2018/07/18	4	13.54	1	13.70	13.55	3	11,136	0.03%
2018/07/16	0	0.00	1	13.40	13.45	-1	10,985	-0.01%
2018/07/13	13	13.30	10	13.55	13.45	3	10,974	0.03%
2018/07/12	0	0.00	0	13.20	13.20	0	10,896	0.00%
2018/07/11	2	13.30	0	0.00	13.15	2	10,897	0.02%
2018/07/09	0	0.00	5	13.40	13.40	-5	10,827	-0.05%
2018/07/06	2	13.10	6	13.40	13.40	-4	10,787	-0.04%
2018/07/05	0	0.00	8	13.19	13.05	-8	10,751	-0.07%
2018/07/04	13	13.60	0	0.00	13.55	13	10,676	0.12%
2018/07/03	0	0.00	7	13.56	13.50	-7	10,551	-0.07%
2018/07/02	5	13.85	9	13.75	13.65	-4	10,540	-0.04%
2018/06/27	12	13.63	3	13.77	13.85	9	10,492	0.09%
2018/06/26	28	14.11	45	13.72	13.70	-17	10,414	-0.16%
2018/06/25	31	13.58	7	13.65	13.30	24	9,758	0.25%
2018/06/22	31	14.42	10	14.45	14.25	21	9,550	0.22%
2018/06/21	7	14.79	15	14.80	14.70	-8	9,443	-0.08%
2018/06/20	14	14.60	6	14.65	14.90	8	9,372	0.09%
2018/06/19	18	15.23	19	15.14	14.95	-1	9,163	-0.01%
2018/06/15	1	14.90	26	14.66	14.95	-25	9,080	-0.28%
2018/06/14	14	14.91	28	14.75	14.65	-14	8,974	-0.16%
2018/06/13	12	14.48	11	14.44	14.35	1	8,788	0.01%
2018/06/12	7	15.00	1	14.90	14.80	6	8,634	0.07%
2018/06/11	34	15.22	42	15.13	15.20	-8	8,501	-0.09%
2018/06/08	15	14.97	5	15.02	14.95	10	8,273	0.12%
2018/06/07	48	15.19	32	15.20	15.05	16	8,130	0.20%
2018/06/06	24	15.23	36	15.06	15.40	-12	7,829	-0.15%
2018/06/05	58	14.89	20	14.70	14.70	38	7,543	0.50%
2018/06/04	35	15.32	36	15.27	15.35	-1	7,316	-0.01%
2018/06/01	24	14.66	11	14.70	14.60	13	6,950	0.19%
2018/05/31	49	15.59	25	15.55	15.10	24	6,711	0.36%
2018/05/30	47	14.69	27	14.62	14.80	20	5,943	0.34%
2018/05/29	74	14.36	56	14.61	14.70	18	5,542	0.32%
2018/05/28	25	13.72	47	13.59	13.75	-22	4,475	-0.49%
2018/05/25	0	0.00	9	12.45	12.50	-9	3,834	-0.23%
2018/05/24	0	0.00	2	12.40	12.40	-2	3,834	-0.05%
2018/05/23	0	0.00	63	12.35	12.35	-63	3,886	-1.62%
2018/05/18	67	12.30	0	0.00	12.25	67	3,959	1.69%
2018/05/17	0	0.00	5	12.40	12.40	-5	3,962	-0.13%
2018/05/16	0	0.00	1	12.35	12.25	-1	3,909	-0.03%
2018/05/09	1	11.75	0	0.00	11.65	1	3,801	0.03%
2018/05/08	10	11.45	17.3	11.43	11.65	-7.3	3,953	-0.18%
2018/05/07	9	11.20	1	11.20	11.15	8	3,898	0.21%
2018/05/04	5	11.15	0	0.00	11.15	5	3,938	0.13%
2018/05/03	3	11.15	11	11.25	11.15	-8	3,972	-0.20%
2018/05/02	0	0.00	2	11.00	10.95	-2	3,881	-0.05%
2018/04/27	4	10.90	0	0.00	10.95	4	4,028	0.10%
2018/04/26	8	10.96	0.3	10.90	10.90	7.7	4,139	0.19%
2018/04/25	1	11.15	0	0.00	11.15	1	4,195	0.02%
2018/04/24	19	11.26	8	11.36	11.25	11	4,402	0.25%
2018/04/18	0	0.00	5	11.10	10.90	-5	4,791	-0.10%
2018/04/10	2	11.40	1	11.40	11.25	1	7,394	0.01%
2018/04/09	0	0.00	30	11.45	11.40	-30	7,521	-0.40%
2018/04/03	0	11.45	0	0.00	11.50	0	7,515	0.00%
2018/03/31	10	11.35	0	0.00	11.40	10	7,419	0.13%
2018/03/26	20	11.10	11	11.10	11.30	9	7,395	0.12%
2018/03/22	0	0.00	1	11.65	11.55	-1	7,359	-0.01%
2018/03/21	0	0.00	2	11.80	11.60	-2	7,332	-0.03%
2018/03/20	2	11.45	0	0.00	11.40	2	7,201	0.03%
2018/03/19	0	0.00	0.1	11.70	11.70	-0.1	7,168	0.00%
2018/03/16	0	0.00	1	11.90	11.75	-1	7,160	-0.01%
2018/03/15	1	12.05	0	0.00	11.90	1	7,164	0.01%
2018/03/13	2	11.90	0	0.00	11.85	2	7,252	0.03%
2018/03/12	0	0.00	7	11.95	11.90	-7	7,235	-0.10%
2018/03/08	0	0.00	5	11.50	11.65	-5	7,025	-0.07%
2018/03/07	0	0.00	40	11.45	11.30	-40	6,963	-0.57%
2018/03/02	0	0.00	5	11.40	11.40	-5	7,130	-0.07%
2018/03/01	0	0.00	6	11.45	11.40	-6	7,155	-0.08%
2018/02/27	0	0.00	16	11.50	11.40	-16	7,166	-0.22%
2018/02/26	2	11.40	0	0.00	11.25	2	7,109	0.03%
2018/02/12	0	0.00	4	10.65	10.60	-4	7,023	-0.06%
2018/02/08	0	0.00	2	10.90	10.85	-2	6,910	-0.03%
2018/02/07	26	11.18	0	0.00	11.05	26	6,926	0.38%
2018/02/06	21	11.01	68	10.92	10.85	-47	6,946	-0.68%
2018/02/05	5	11.80	15	11.85	11.85	-10	6,866	-0.15%
2018/02/02	5	12.45	1	12.50	12.45	4	6,799	0.06%
2018/02/01	6	12.88	0	0.00	12.85	6	6,761	0.09%
2018/01/31	5	13.00	11	13.00	13.05	-6	6,776	-0.09%
2018/01/30	13	12.68	8	12.63	12.65	5	6,614	0.08%
2018/01/29	0	0.00	3	12.80	12.60	-3	6,553	-0.05%
2018/01/26	5	12.68	11	12.64	12.75	-6	6,514	-0.09%
2018/01/24	15	12.58	0	0.00	12.55	15	6,401	0.23%
2018/01/23	8	12.66	1	12.90	12.55	7	6,370	0.11%
2018/01/22	19	12.42	3	12.60	12.60	16	6,293	0.25%
2018/01/19	0	0.00	7	12.40	12.40	-7	6,280	-0.11%
2018/01/18	83	12.86	67	12.81	12.50	16	6,271	0.26%
2018/01/17	1	12.45	0	0.00	12.45	1	6,067	0.02%
2018/01/16	3	12.35	32	12.43	12.40	-29	5,996	-0.48%
2018/01/15	7	12.36	1	12.20	12.20	6	5,924	0.10%
2018/01/12	31	12.93	3	13.15	12.80	28	5,731	0.49%
2018/01/11	31	12.99	36	13.01	12.95	-5	5,662	-0.09%
2018/01/10	34	13.28	25	13.11	13.05	9	5,506	0.16%
2018/01/09	4	12.68	17	12.69	12.80	-13	5,365	-0.24%
2018/01/08	51	13.24	39	13.13	13.15	12	5,139	0.23%
2018/01/05	1	12.45	17	12.49	12.80	-16	4,280	-0.37%
2018/01/04	34	11.51	18.1	11.64	11.65	15.9	3,617	0.44%
2018/01/03	10	10.90	2	10.75	10.95	8	3,259	0.25%