國碩 (2406)-元大-大雅券商分點個股進出

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
22.80
漲跌
▲0.30
漲幅
+1.33%
成交量
11,883張
產業
上市光電類股
425人加入追蹤

立即追蹤
本地時間:14:30

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

國碩 (2406)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/14	27	22.27	10	22.60	22.80	17	5,595	0.30%
2024/05/13	72	22.27	56	22.57	22.50	16	5,411	0.30%
2024/05/10	0	0.00	8	21.85	21.85	-8	4,676	-0.17%
2024/05/09	0	0.00	0.5	20.15	19.90	-0.5	4,536	-0.01%
2024/05/08	1	19.80	0	0.00	19.80	1	4,517	0.02%
2024/05/07	0	0.00	0.1	20.10	19.55	-0.1	4,490	0.00%
2024/05/06	1	20.65	0	0.00	20.35	1	4,417	0.02%
2024/04/30	1	20.85	2	21.30	20.95	-1	4,321	-0.02%
2024/04/29	2	20.65	3	20.23	20.80	-1	4,227	-0.02%
2024/04/26	0	0.00	10	20.20	20.20	-10	4,204	-0.24%
2024/04/25	1	20.25	1.2	20.29	20.25	-0.2	4,175	0.00%
2024/04/24	2	20.65	2.1	20.75	20.50	-0.1	4,162	0.00%
2024/04/23	2	20.45	6	20.24	20.20	-4	4,136	-0.10%
2024/04/22	3	20.65	12	20.44	20.45	-9	4,181	-0.22%
2024/04/19	8.1	21.06	55	20.84	20.50	-46.9	4,302	-1.09%
2024/04/18	35	21.13	5	20.93	21.00	30	4,222	0.71%
2024/04/17	1	20.80	2	20.50	21.00	-1	4,161	-0.02%
2024/04/16	3	20.25	3	20.12	20.00	0	4,073	0.00%
2024/04/15	2	20.63	1	21.10	20.65	1	3,988	0.03%
2024/04/12	54.2	20.95	8	21.12	20.95	46.2	3,832	1.21%
2024/04/11	33	21.20	26	21.31	21.35	7	3,583	0.20%
2024/04/10	0	0.00	95	20.00	20.80	-95	2,948	-3.22%
2024/04/09	2.1	18.98	0.5	19.05	18.95	1.6	2,828	0.06%
2024/04/08	0.1	19.10	6	19.16	19.15	-5.9	2,808	-0.21%
2024/04/03	3	18.73	0.7	18.80	18.90	2.3	2,781	0.08%
2024/04/02	3	19.02	0	0.00	18.90	3	2,765	0.11%
2024/04/01	1	18.85	1	18.95	18.90	0	2,745	0.00%
2024/03/29	1	19.45	0	0.00	19.05	1	2,714	0.04%
2024/03/28	2	19.50	4	19.43	19.50	-2	2,653	-0.08%
2024/03/27	0	0.00	40	19.18	19.25	-40	2,538	-1.58%
2024/03/26	2	19.53	1	19.95	19.30	1	2,503	0.04%
2024/03/25	10	19.30	1.3	19.52	19.60	8.7	2,450	0.35%
2024/03/22	8.3	19.85	48	19.85	19.65	-39.7	2,360	-1.68%
2024/03/21	56	18.71	7	19.04	18.85	49	2,011	2.44%
2024/03/18	0	0.00	0.1	18.15	18.00	-0.1	1,772	0.00%
2024/03/14	3	18.57	0	0.00	18.30	3	1,735	0.17%
2024/03/13	3	18.40	14	18.33	18.55	-11	1,704	-0.65%
2024/03/12	19	19.19	10	18.91	18.85	9	1,648	0.55%
2024/03/11	2	18.10	2	18.53	18.80	0	1,413	0.00%
2024/03/08	2	17.10	2	17.18	17.10	0	1,307	0.00%
2024/03/07	0	0.00	1	17.70	17.40	-1	1,299	-0.08%
2024/03/06	1	17.70	2	17.78	17.70	-1	1,293	-0.08%
2024/03/05	1	17.90	6	18.05	17.95	-5	1,290	-0.39%
2024/03/04	6	18.20	13	18.32	18.20	-7	1,272	-0.55%
2024/03/01	3	17.95	2	18.05	17.95	1	1,209	0.08%
2024/02/27	0	17.95	0	0.00	17.55	0	1,196	0.00%
2024/02/26	42	17.91	10	17.75	17.95	32	1,219	2.62%
2024/02/19	0	0.00	8	17.67	17.75	-8	1,217	-0.66%
2024/02/16	0	0.00	5	16.80	16.90	-5	1,196	-0.42%
2024/02/02	5	16.65	0	0.00	16.55	5	1,185	0.42%
2024/01/30	2	17.13	3.5	17.50	17.05	-1.5	1,203	-0.12%
2024/01/29	0	0.00	7	17.60	17.60	-7	1,220	-0.57%
2024/01/26	1	17.60	7	17.60	17.55	-6	1,227	-0.49%
2024/01/25	1	17.35	0	0.00	17.35	1	1,239	0.08%
2024/01/23	0	0.00	1	17.35	17.50	-1	1,530	-0.07%
2024/01/22	1	16.95	4	17.11	17.15	-3	1,596	-0.19%
2024/01/19	6	16.97	1	17.25	16.90	5	1,579	0.32%
2024/01/18	2	16.85	1	17.05	17.05	1	1,572	0.06%
2024/01/17	5	17.04	15	16.84	17.00	-10	1,563	-0.64%
2024/01/16	12	17.74	4	17.65	17.40	8	1,537	0.52%
2024/01/15	14	17.95	13	17.75	17.90	1.1	1,476	0.07%
2024/01/12	0	0.00	10	17.00	16.80	-10	1,309	-0.76%
2024/01/11	5	17.04	31	16.96	16.75	-26	1,299	-2.00%
2024/01/09	5	16.15	0	0.00	16.30	5	1,256	0.40%
2024/01/08	1	16.50	1	16.45	16.45	0	1,256	0.00%
2024/01/05	10	16.40	5	16.35	16.30	5	1,255	0.40%
2024/01/03	5	16.25	0	0.00	16.30	5	1,264	0.40%
2023/12/27	3	16.60	0	0.00	16.65	3	1,280	0.23%
2023/12/26	0	0.00	10	16.50	16.50	-10	1,276	-0.78%
2023/12/25	10	16.34	0	0.00	16.40	10	1,280	0.78%
2023/12/20	4	16.85	5	16.90	16.80	-1	1,272	-0.08%
2023/12/19	10	16.15	0	0.00	16.20	10	1,244	0.80%
2023/12/13	1	16.15	6	16.16	16.10	-5	1,233	-0.41%
2023/12/11	2	16.55	0	0.00	16.40	2	1,223	0.16%
2023/12/07	1	16.65	8	17.00	16.55	-7	1,217	-0.58%
2023/12/06	1	17.15	0	0.00	17.00	1	1,213	0.08%
2023/12/05	0	0.00	3	17.10	17.10	-3	1,203	-0.25%
2023/12/04	9	16.83	0	0.00	16.95	9	1,196	0.75%
2023/12/01	0	0.00	0.1	17.10	17.05	-0.1	1,190	0.00%
2023/11/30	0	0.00	8	16.95	16.90	-8	1,177	-0.68%
2023/11/27	1	16.65	0	16.95	16.70	1	1,170	0.08%
2023/11/24	0.1	17.10	3	17.20	16.85	-3	1,163	-0.25%
2023/11/23	1	17.05	1	17.20	17.00	0	1,143	0.00%
2023/11/22	0	0.00	2	16.95	16.85	-2	1,102	-0.18%
2023/11/21	0	0.00	1.3	16.50	16.60	-1.3	1,078	-0.12%
2023/11/20	1	16.50	11	16.72	16.50	-10	1,069	-0.93%
2023/11/17	1	16.15	0	0.00	16.15	1	1,052	0.10%
2023/11/14	1	15.85	7	15.95	15.95	-6	1,024	-0.59%
2023/11/09	14	15.81	0	0.00	15.70	14	1,036	1.35%
2023/11/08	0	0.00	2	16.00	16.00	-2	1,049	-0.19%
2023/11/06	1	16.30	0	0.00	16.05	1	1,047	0.10%
2023/11/03	1	15.70	1	15.55	15.60	0	1,015	0.00%
2023/11/02	2	15.55	8	15.55	15.55	-6	1,009	-0.59%
2023/11/01	3	16.20	4	16.05	15.65	-1	982	-0.10%
2023/10/31	17	16.76	65	16.91	16.70	-48	915	-5.24%
2023/10/30	6	16.28	1	16.29	16.30	5	673	0.74%
2023/10/26	6	14.98	27	14.88	14.80	-21	606	-3.46%
2023/10/25	27	15.04	0	0.00	15.00	27	607	4.45%
2023/10/23	1	15.30	1	15.45	15.00	0	620	0.00%
2023/10/20	1	14.30	1	14.40	14.40	0	618	0.00%
2023/10/18	0	0.00	1	15.00	14.85	-1	639	-0.16%
2023/10/17	2	15.03	0	0.00	14.80	2	633	0.32%
2023/10/12	0	0.00	1	14.80	14.95	-1	662	-0.15%
2023/10/11	1	14.75	0	0.00	14.60	1	676	0.15%
2023/10/06	3	14.85	3	14.95	14.90	0	708	0.00%
2023/10/05	1	14.90	2	15.00	15.00	-1	736	-0.14%
2023/10/04	1.1	14.38	1	14.45	14.50	0.1	744	0.02%
2023/10/03	0	15.10	0	0.00	14.90	0	742	0.01%
2023/10/02	8	15.03	0	0.00	15.00	8	769	1.04%
2023/09/26	1.5	15.05	0	0.00	15.00	1.5	817	0.18%
2023/09/25	1	15.20	1	15.30	15.25	0	835	0.00%
2023/09/22	3	15.22	0	0.00	15.15	3	845	0.35%
2023/09/21	2.4	15.22	0	0.00	15.25	2.4	857	0.28%
2023/09/20	5.1	15.37	0	0.00	15.25	5.1	861	0.59%
2023/09/15	2	15.70	0.1	15.75	15.60	1.9	899	0.21%
2023/09/14	5	15.65	1	15.65	15.75	4	923	0.43%
2023/09/11	5	15.72	0	0.00	15.65	5	964	0.52%
2023/09/08	11	15.91	0	0.00	15.85	11	971	1.14%
2023/09/07	6	15.96	0	0.00	16.05	6	989	0.61%
2023/09/06	16	16.08	0	0.00	16.00	16	1,003	1.59%
2023/09/04	1	16.10	0	0.00	16.25	1	1,018	0.10%
2023/08/31	2	16.20	0	0.00	16.35	2	1,030	0.19%
2023/08/29	1	15.95	0	0.00	15.85	1	1,052	0.09%
2023/08/25	1	15.55	8	15.89	15.95	-7	1,059	-0.66%
2023/08/24	7.1	15.56	1	15.80	15.60	6.1	1,058	0.58%
2023/08/22	3	15.78	0	0.00	15.65	3	1,071	0.28%
2023/08/16	3	15.80	1	15.80	15.80	2	1,086	0.18%
2023/08/15	0	0.00	1	16.10	16.00	-1	1,093	-0.09%
2023/08/11	1.3	15.92	0	0.00	15.85	1.3	1,081	0.12%
2023/08/08	2	16.50	0	0.00	16.30	2	1,084	0.18%
2023/08/02	1	16.70	0	0.00	16.65	1	1,137	0.09%
2023/08/01	3	16.80	0	0.00	16.70	3	1,141	0.26%
2023/07/31	0	0.00	10	16.75	16.80	-10	1,147	-0.87%
2023/07/27	2	16.70	0.5	16.70	16.70	1.5	1,147	0.13%
2023/07/25	1	16.35	2	16.48	16.50	-1	1,145	-0.09%
2023/07/24	2	16.45	1	16.60	16.35	1	1,137	0.09%
2023/07/21	2	16.65	1	16.70	16.65	1	1,127	0.09%
2023/07/19	0	0.00	5	16.95	16.75	-5	1,152	-0.43%
2023/07/18	4.2	16.91	1	16.90	16.90	3.2	1,173	0.27%
2023/07/17	3	17.22	15	16.70	17.15	-12	1,231	-0.97%
2023/07/14	1	16.65	2	16.80	16.70	-1	1,420	-0.07%
2023/07/13	11	16.70	0	0.00	16.65	11	1,448	0.76%
2023/07/12	4	17.14	1	17.15	17.05	3	1,420	0.21%
2023/07/11	2	17.48	1	17.65	17.45	1	1,413	0.07%
2023/07/10	1.1	17.56	0.2	17.60	17.40	0.9	1,438	0.06%
2023/07/07	3	17.54	0	0.00	17.70	3	1,456	0.21%
2023/07/06	10	17.92	0	0.00	17.95	10	1,438	0.70%
2023/07/04	0.3	18.19	0	0.00	18.00	0.3	1,421	0.02%
2023/06/27	1	18.15	2	18.00	18.10	-1	1,423	-0.07%
2023/06/20	12	18.12	1	18.50	18.35	11	1,463	0.75%
2023/06/19	1.1	18.06	0	0.00	18.05	1.1	1,478	0.07%
2023/06/16	0.5	18.40	3	18.35	18.20	-2.5	1,572	-0.16%
2023/06/14	0	18.15	0	0.00	18.10	0	1,898	0.00%
2023/06/13	0.2	18.20	0	0.00	18.05	0.2	1,911	0.01%
2023/06/12	2.2	18.07	0	0.00	18.05	2.2	1,939	0.12%
2023/06/09	2.1	18.25	1	18.25	18.20	1.1	1,944	0.05%
2023/06/08	1.1	18.31	0	0.00	18.25	1.1	1,953	0.05%
2023/06/07	1	18.45	0	0.00	18.55	1	1,972	0.05%
2023/06/06	1	18.45	0	0.00	18.35	1	1,993	0.05%
2023/06/05	1	18.55	3	18.53	18.60	-2	2,016	-0.10%
2023/05/31	0	0.00	1	18.30	18.35	-1	2,018	-0.05%
2023/05/30	1.3	18.32	0	0.00	18.20	1.3	2,018	0.06%
2023/05/29	1	18.45	0	0.00	18.45	1	2,019	0.05%
2023/05/26	3.1	18.11	1	18.15	18.05	2.1	2,015	0.10%
2023/05/25	1	18.30	10	18.35	18.25	-9	2,017	-0.45%
2023/05/24	0.1	18.55	0	0.00	18.55	0.1	2,021	0.00%
2023/05/22	2	18.38	0	0.00	18.40	2	2,030	0.10%
2023/05/19	5	18.20	5	18.10	18.10	0	2,046	0.00%
2023/05/18	1	18.00	0	0.00	18.15	1	2,127	0.05%
2023/05/17	1	18.25	0	0.00	18.10	1	2,131	0.05%
2023/05/16	10	18.13	0	0.00	18.10	10	2,126	0.47%
2023/05/11	10	18.25	0	0.00	18.05	10	2,117	0.47%
2023/05/10	0	18.45	0	0.00	18.45	0	2,107	0.00%
2023/05/09	4	18.31	18	18.60	18.25	-14	2,099	-0.67%
2023/05/08	1	18.76	0	0.00	18.75	1	2,076	0.05%
2023/05/05	1.2	19.03	1	19.15	18.90	0.2	2,078	0.01%
2023/05/04	13	19.00	1	19.10	19.00	12	2,102	0.57%
2023/05/03	15	19.15	3	19.05	19.10	12	2,124	0.56%
2023/05/02	8	19.25	1	19.20	19.25	7	2,206	0.32%
2023/04/28	1	19.05	1.1	19.20	19.05	-0.1	2,215	0.00%
2023/04/27	2	18.90	0	0.00	18.95	2	2,219	0.09%
2023/04/26	5	18.90	0	0.00	19.10	5	2,210	0.23%
2023/04/25	3	19.13	0	19.10	18.90	3	2,204	0.13%
2023/04/24	0	19.60	0	0.00	19.40	0	2,183	0.00%
2023/04/21	1	19.50	2	19.55	19.50	-1	2,182	-0.05%
2023/04/20	11	20.00	4	20.16	19.95	7	2,153	0.33%
2023/04/19	35.1	20.74	16	20.68	20.55	19.1	2,091	0.91%
2023/04/18	3	20.10	0	0.00	19.85	3	1,891	0.16%
2023/04/17	5	19.85	0	0.00	19.80	5	1,863	0.27%
2023/04/14	1	20.00	1	20.00	19.85	0	1,895	0.00%
2023/04/13	0	0.00	1	20.35	20.10	-1	1,881	-0.05%
2023/04/12	1	20.05	1	20.10	20.05	0	1,848	0.00%
2023/04/11	3	19.80	0	0.00	19.70	3	1,821	0.16%
2023/04/06	2	19.80	0	0.00	19.80	2	1,822	0.11%
2023/03/30	0	0.00	0.3	20.10	19.95	-0.3	1,820	-0.02%
2023/03/29	5	19.95	11	20.06	19.90	-6	1,819	-0.33%
2023/03/28	1	19.90	2	20.03	20.10	-1	1,828	-0.05%
2023/03/27	0	0.00	10	20.60	20.30	-10	1,828	-0.55%
2023/03/24	3	20.40	0	0.00	20.40	3	1,818	0.16%
2023/03/23	0	0.00	15	20.55	20.45	-15	1,816	-0.83%
2023/03/22	12	20.52	5	20.45	20.50	7	1,826	0.38%
2023/03/21	2	20.48	1	20.40	20.55	1	1,846	0.05%
2023/03/20	6	20.90	14	20.74	20.80	-8	1,873	-0.43%
2023/03/17	4	20.04	30	20.13	20.05	-26	2,006	-1.30%
2023/03/16	4	19.61	1	19.25	19.10	3	2,004	0.15%
2023/03/15	1	19.70	7.1	19.62	19.65	-6.1	2,016	-0.30%
2023/03/14	3	19.12	3	19.23	19.00	0	2,036	0.00%
2023/03/13	1	18.65	1	18.75	19.00	0	2,217	0.00%
2023/03/10	6	19.41	3	19.48	19.25	3	2,358	0.13%
2023/03/09	0	0.00	5	20.20	19.85	-5	2,351	-0.21%
2023/03/08	2	20.10	1	20.20	20.30	1	2,349	0.04%
2023/03/07	2	20.03	0	0.00	20.05	2	2,322	0.09%
2023/03/06	1.1	20.00	1	20.00	20.00	0.1	2,313	0.00%
2023/03/02	1	19.45	0	0.00	19.45	1	2,314	0.04%
2023/02/23	2	20.05	0	0.00	20.00	2	2,315	0.09%
2023/02/22	1	19.95	0	0.00	19.75	1	2,315	0.04%
2023/02/21	1	20.05	0	0.00	20.05	1	2,315	0.04%
2023/02/20	2	20.05	0	0.00	20.05	2	2,336	0.09%
2023/02/17	1	20.15	0	0.00	19.95	1	2,375	0.04%
2023/02/16	2	20.15	3	20.10	20.00	-1	2,371	-0.04%
2023/02/13	0	0.00	0	19.30	19.30	0	2,293	0.00%
2023/02/07	10	19.75	10	19.65	19.65	0	2,292	0.00%
2023/02/03	1	19.75	0	0.00	19.65	1	2,307	0.04%
2023/01/31	3	19.82	24	19.31	19.55	-21	2,256	-0.93%
2023/01/30	20	19.10	1	19.00	19.05	19	2,175	0.87%
2023/01/12	2	18.85	2	19.00	18.60	0	2,197	0.00%
2023/01/11	0	0.00	1	19.00	18.95	-1	2,212	-0.05%
2023/01/10	2	18.85	1	18.95	18.85	1	2,220	0.05%
2023/01/06	1.1	18.86	4	18.88	18.90	-2.9	2,244	-0.13%
2023/01/05	7	18.84	1	19.10	18.75	6	2,291	0.26%
2023/01/04	3	19.25	2	19.08	19.20	1	2,299	0.04%
2023/01/03	0	0.00	1	18.35	18.55	-1	2,274	-0.04%
2022/12/29	0	0.00	3	18.50	18.45	-3	2,280	-0.13%
2022/12/27	1	18.90	0	0.00	18.90	1	2,296	0.04%
2022/12/26	0	0.00	1	19.00	19.20	-1	2,295	-0.04%
2022/12/22	2	18.85	2	19.05	19.00	0	2,313	0.00%
2022/12/21	6	18.81	2	18.98	18.80	4	2,364	0.17%
2022/12/20	2	19.10	3	19.23	18.55	-1	2,388	-0.04%
2022/12/19	4	19.28	1	19.40	19.05	3	2,415	0.12%
2022/12/16	17	19.80	0	0.00	19.65	17	2,416	0.70%
2022/12/15	3	20.25	0	0.00	20.10	3	2,405	0.12%
2022/12/14	0	0.00	2	20.35	20.40	-2	2,397	-0.08%
2022/12/13	0	0.00	12	20.10	20.00	-12	2,374	-0.51%
2022/12/12	16	20.75	0	0.00	20.20	16	2,336	0.68%
2022/12/09	4	21.06	6	20.93	20.80	-2	2,225	-0.09%
2022/12/07	12	19.75	3	19.57	19.60	9	1,781	0.51%
2022/12/06	12	19.90	1	20.15	20.00	11	1,770	0.62%
2022/12/05	2	20.00	5	20.18	20.70	-3	1,748	-0.17%
2022/12/02	3	19.90	7	19.59	19.90	-4	1,577	-0.25%
2022/11/30	0	0.00	7	18.64	18.75	-7	1,498	-0.47%
2022/11/29	3	18.18	1	18.20	18.35	2	1,556	0.13%
2022/11/28	1	18.20	2	18.33	18.15	-1	1,595	-0.06%
2022/11/25	2	18.28	1	18.55	18.15	1	1,664	0.06%
2022/11/23	0.2	18.10	0	0.00	18.10	0.2	1,900	0.01%
2022/11/22	6	18.05	5	18.35	17.95	1	1,939	0.05%
2022/11/21	1	18.40	1	18.55	18.25	0	1,976	0.00%
2022/11/18	1	18.45	0	0.00	18.30	1	2,028	0.05%
2022/11/17	0	0.00	1	18.60	18.55	-1	2,036	-0.05%
2022/11/16	2	18.48	2	18.60	18.25	0	2,067	0.00%
2022/11/15	1	18.45	1	18.60	18.40	0	2,101	0.00%
2022/11/11	0	0.00	4	17.60	17.50	-4	2,171	-0.18%
2022/11/10	0	0.00	2	17.50	17.55	-2	2,227	-0.09%
2022/11/09	0	0.00	0.3	17.50	17.50	-0.3	2,326	-0.01%
2022/11/08	0	0.00	3	17.65	17.45	-3	2,364	-0.13%
2022/11/07	1	17.30	1	17.45	17.40	0	2,428	0.00%
2022/11/04	0	0.00	2	16.95	17.15	-2	2,456	-0.08%
2022/11/02	0	0.00	0.4	17.10	17.10	-0.4	2,542	-0.02%
2022/10/31	1	16.25	2	16.45	16.40	-1	2,595	-0.04%
2022/10/28	1	16.35	0	0.00	16.05	1	2,626	0.04%
2022/10/27	0.1	16.50	0	0.00	16.70	0.1	2,647	0.00%
2022/10/26	2	16.33	12	16.49	16.25	-10	2,728	-0.37%
2022/10/25	1	16.55	1	16.65	16.45	0	2,765	0.00%
2022/10/20	1	17.35	0	0.00	17.05	1	2,809	0.04%
2022/10/19	5	17.50	0	0.00	17.25	5	2,815	0.18%
2022/10/18	5	16.90	0	0.00	17.10	5	2,842	0.18%
2022/10/17	3	16.45	3.5	16.56	16.90	-0.5	2,854	-0.02%
2022/10/14	2	16.68	13.1	16.79	17.10	-11.1	2,875	-0.39%
2022/10/13	1	17.00	5	16.27	16.20	-4	2,906	-0.14%
2022/10/12	2	17.18	2	17.30	17.30	0	2,933	0.00%
2022/10/11	10	17.37	1	17.65	17.40	9	2,987	0.30%
2022/10/04	1	18.05	4	18.23	18.25	-3	3,127	-0.10%
2022/10/03	0	0.00	1	18.10	17.90	-1	3,160	-0.03%
2022/09/29	0	0.00	2	17.95	17.90	-2	3,223	-0.06%
2022/09/28	9	17.69	4	17.80	17.50	5	3,253	0.15%
2022/09/27	3	18.92	2.1	19.05	19.00	0.9	3,277	0.03%
2022/09/26	5	19.26	13	19.22	19.00	-8	3,291	-0.24%
2022/09/23	2	20.03	0	0.00	19.95	2	3,317	0.06%
2022/09/22	2	20.00	0	0.00	20.20	2	3,345	0.06%
2022/09/21	1	20.10	0	0.00	20.10	1	3,407	0.03%
2022/09/20	1	20.25	2	20.43	20.35	-1	3,457	-0.03%
2022/09/19	3	20.23	0	0.00	20.25	3	3,544	0.08%
2022/09/15	13	20.72	0	0.00	20.65	13	3,635	0.36%
2022/09/14	1	20.20	2	20.33	20.60	-1	3,778	-0.03%
2022/09/13	6.1	20.99	3	21.05	20.85	3.1	3,784	0.08%
2022/09/12	1	21.25	1	21.05	21.25	0	3,813	0.00%
2022/09/08	1	20.70	2	20.88	20.75	-1	3,833	-0.03%
2022/09/07	1	20.50	0	0.00	20.50	1	3,859	0.03%
2022/09/06	5	20.59	1	20.40	20.45	4	3,864	0.10%
2022/09/05	4	21.49	0	0.00	21.10	4	3,842	0.10%
2022/09/02	10	22.38	3	22.30	22.20	7	3,803	0.18%
2022/09/01	13.2	22.46	0	0.00	22.60	13.2	3,783	0.35%
2022/08/31	1.1	22.41	0	0.00	22.40	1.1	3,740	0.03%
2022/08/30	17	23.14	7	22.74	22.70	10	3,751	0.27%
2022/08/29	1	22.50	8	22.35	22.45	-7	3,644	-0.19%
2022/08/26	1	22.70	0	0.00	22.65	1	3,762	0.03%
2022/08/25	1	22.60	2	22.50	22.95	-1	3,904	-0.03%
2022/08/23	2	22.30	1	22.50	22.50	1	4,193	0.02%
2022/08/22	1	22.50	10	22.45	22.30	-9	4,196	-0.21%
2022/08/18	0	0.00	0.6	22.55	22.70	-0.6	4,278	-0.01%
2022/08/17	0	0.00	6	22.46	22.45	-6	4,224	-0.14%
2022/08/16	0	0.00	18	22.31	22.20	-18	4,189	-0.43%
2022/08/15	1	21.50	2	21.80	22.00	-1	4,139	-0.02%
2022/08/11	3	21.60	1	21.40	21.35	2	4,204	0.05%
2022/08/10	0	0.00	1	21.40	21.40	-1	4,308	-0.02%
2022/08/09	10	21.43	0	0.00	21.20	10	4,599	0.22%
2022/08/08	1	20.90	4	20.96	21.25	-3	4,574	-0.07%
2022/08/04	7	20.16	20	19.97	20.30	-13	4,656	-0.28%
2022/08/03	3.1	20.43	1	20.55	20.40	2.1	4,660	0.04%
2022/08/02	1	20.80	0	0.00	20.85	1	4,692	0.02%
2022/08/01	10	22.20	8	22.28	22.25	2	4,699	0.04%
2022/07/29	0	0.00	2	22.00	22.00	-2	4,703	-0.04%
2022/07/28	6	21.64	0	0.00	21.55	6	4,715	0.13%
2022/07/27	1	21.70	2	21.90	21.95	-1	4,730	-0.02%
2022/07/26	4	21.78	0	0.00	21.70	4	4,767	0.08%
2022/07/25	0	0.00	1	22.50	22.25	-1	4,797	-0.02%
2022/07/22	0	22.15	3	22.30	22.05	-3	4,800	-0.06%
2022/07/21	6	21.90	0	0.00	22.20	6	4,874	0.12%
2022/07/20	0	0.00	1	22.00	22.05	-1	4,875	-0.02%
2022/07/19	0.1	22.05	10	21.97	22.10	-9.9	4,918	-0.20%
2022/07/18	0	0.00	1	21.80	21.60	-1	4,896	-0.02%
2022/07/15	0	0.00	10	21.10	21.30	-10	4,930	-0.20%
2022/07/14	2	20.78	7	21.16	21.15	-5	5,264	-0.09%
2022/07/13	1	20.55	2	20.75	21.00	-1	5,264	-0.02%
2022/07/12	15	20.57	1	20.20	20.00	14	5,294	0.26%
2022/07/11	0	0.00	10	21.45	21.40	-10	5,293	-0.19%
2022/07/08	1	20.95	1	21.05	21.05	0	5,279	0.00%
2022/07/07	4	20.91	4	20.90	20.95	0	5,266	0.00%
2022/07/06	10	20.88	10	20.95	20.70	0	5,298	0.00%
2022/07/05	0	0.00	4	22.00	21.50	-4	5,374	-0.07%
2022/07/01	4	20.79	1	20.70	20.65	3	5,388	0.06%
2022/06/30	6	22.04	7	21.92	21.75	-1	5,371	-0.02%
2022/06/29	0	0.00	1	22.60	22.40	-1	5,366	-0.02%
2022/06/28	1	22.15	2	22.55	22.15	-1	5,386	-0.02%
2022/06/27	1	22.05	11	22.46	22.25	-10	5,420	-0.18%
2022/06/24	12	21.85	8	21.94	22.00	4	5,444	0.07%
2022/06/23	1	21.30	0	0.00	21.00	1	5,430	0.02%
2022/06/22	18	21.48	8	22.07	20.85	10	5,468	0.18%
2022/06/21	1	20.45	0	0.00	20.65	1	5,407	0.02%
2022/06/20	18	20.12	0	0.00	20.00	18	5,520	0.33%
2022/06/17	5	20.84	2	20.78	20.70	3	5,604	0.05%
2022/06/16	2	22.35	5	21.48	21.10	-3	5,707	-0.05%
2022/06/15	2	21.58	0	0.00	21.70	2	5,877	0.03%
2022/06/13	15	21.99	2	22.05	21.85	13	6,849	0.19%
2022/06/10	8	22.58	0.1	22.75	22.60	7.9	7,077	0.11%
2022/06/09	2	22.75	0	0.00	22.75	2	7,165	0.03%
2022/06/08	10	22.60	0	0.00	22.60	10	7,332	0.14%
2022/06/06	5.1	24.13	21	23.84	23.80	-15.9	8,453	-0.19%
2022/06/02	23	23.97	2	23.83	23.90	21	8,495	0.25%
2022/06/01	3	24.08	6.1	24.20	24.30	-3.1	8,407	-0.04%
2022/05/30	0	0.00	5	22.47	22.45	-5	8,545	-0.06%
2022/05/27	3	22.15	10	22.00	22.10	-7	8,630	-0.08%
2022/05/26	0	0.00	1	22.30	21.60	-1	8,555	-0.01%
2022/05/25	3	21.87	9.2	22.01	21.95	-6.2	8,548	-0.07%
2022/05/24	0	0.00	2	22.15	21.45	-2	8,670	-0.02%
2022/05/23	2	22.00	2	22.00	22.10	0	8,705	0.00%
2022/05/20	4.1	22.10	4	22.03	21.95	0.1	8,780	0.00%
2022/05/19	1	21.25	1	21.15	22.10	0	8,743	0.00%
2022/05/17	7	21.62	8	21.64	21.60	-1	8,676	-0.01%
2022/05/16	5	20.05	0	0.00	20.15	5	8,467	0.06%
2022/05/12	2	19.70	0	0.00	19.15	2	8,456	0.02%
2022/05/11	2	20.05	0	0.00	20.00	2	8,454	0.02%
2022/05/09	1	20.10	9	20.20	20.05	-8	8,514	-0.09%
2022/05/06	5	21.15	3	21.17	21.10	2	8,493	0.02%
2022/05/05	2	22.00	0	0.00	22.00	2	8,525	0.02%
2022/05/04	2	21.70	0	0.00	21.80	2	8,561	0.02%
2022/05/03	15	22.33	1	21.75	21.85	14	8,661	0.16%
2022/04/29	1	22.35	0	0.00	22.30	1	8,760	0.01%
2022/04/27	1	22.80	0	0.00	22.80	1	8,872	0.01%
2022/04/26	3	24.20	0	0.00	24.05	3	8,848	0.03%
2022/04/25	4	24.33	2	24.25	23.90	2	8,913	0.02%
2022/04/22	5	25.05	0	0.00	25.00	5	8,941	0.06%
2022/04/21	14	25.90	40	25.44	25.40	-26	9,085	-0.29%
2022/04/20	8	26.00	22	25.94	26.00	-14	9,148	-0.15%
2022/04/19	2	24.90	2	24.90	24.80	0	9,086	0.00%
2022/04/18	5	25.20	5	25.09	25.00	0	9,304	0.00%
2022/04/15	6	24.99	1	25.00	24.70	5	9,468	0.05%
2022/04/14	0.1	24.85	0	0.00	24.75	0.1	9,882	0.00%
2022/04/13	3	24.70	0	0.00	24.70	3	10,506	0.03%
2022/04/12	4	24.60	0.1	24.50	24.55	4	10,646	0.04%
2022/04/11	10	25.14	4	25.50	25.05	6	10,756	0.06%
2022/04/08	2.3	25.01	2	25.00	25.25	0.3	10,682	0.00%
2022/04/07	4.1	25.20	4	25.15	24.70	0.1	10,677	0.00%
2022/04/06	1.1	25.75	0	0.00	25.75	1.1	10,653	0.01%
2022/04/01	0	0.00	1.7	25.58	25.55	-1.7	10,702	-0.02%
2022/03/31	2	26.00	2	25.95	25.65	0	10,739	0.00%
2022/03/30	4	25.69	2	25.88	25.60	2	10,739	0.02%
2022/03/29	12.1	25.75	2	25.48	25.55	10.1	10,746	0.09%
2022/03/28	4.1	25.00	3.1	25.10	25.05	1.1	10,805	0.01%
2022/03/25	20	25.37	5	25.20	25.15	15	10,918	0.14%
2022/03/24	14	26.04	8	26.01	25.70	6	11,043	0.05%
2022/03/23	3.1	25.64	5	25.75	25.65	-1.9	11,845	-0.02%
2022/03/22	2	26.23	2	26.30	26.05	0	13,165	0.00%
2022/03/21	11.1	26.55	52	26.50	26.05	-41	14,711	-0.28%
2022/03/18	15	26.48	14	26.70	26.10	1	17,040	0.01%
2022/03/17	34	26.82	43	26.82	27.10	-9	19,322	-0.05%
2022/03/16	22	26.46	23	26.81	26.50	-1	20,385	0.00%
2022/03/15	53	25.97	32.1	25.91	25.45	21	20,707	0.10%
2022/03/14	21	25.75	0	0.00	25.65	21	20,766	0.10%
2022/03/11	7	26.06	50.2	26.26	26.15	-43.2	21,171	-0.20%
2022/03/10	58.1	25.93	11	26.07	26.20	47.1	21,469	0.22%
2022/03/09	34.3	25.96	42.1	26.03	26.20	-7.8	21,660	-0.04%
2022/03/08	6	24.31	1	24.40	24.40	5	21,493	0.02%
2022/03/04	6	25.59	2	25.55	24.90	4	21,684	0.02%
2022/03/03	24.1	25.55	10	25.59	25.35	14.1	21,615	0.07%
2022/03/02	6	25.03	14	25.12	24.70	-8	21,373	-0.04%
2022/02/25	5	24.13	0	0.00	24.15	5	21,750	0.02%
2022/02/24	5	24.55	3	24.50	23.65	2	21,793	0.01%
2022/02/22	25	24.26	0.1	24.30	24.00	24.9	21,675	0.12%
2022/02/21	6	25.00	5.1	25.05	24.90	1	21,665	0.00%
2022/02/18	5	25.00	0	0.00	25.00	5	21,669	0.02%
2022/02/17	12	25.23	9	25.27	25.05	3	21,650	0.01%
2022/02/16	0	25.50	0	25.30	25.10	0	21,665	0.00%
2022/02/15	1.3	25.21	0	0.00	25.05	1.3	21,722	0.01%
2022/02/14	2	25.10	0	0.00	25.15	2	21,836	0.01%
2022/02/11	1	25.80	0	0.00	25.75	1	21,847	0.00%
2022/02/10	2	26.05	1	26.06	26.00	1	21,899	0.00%
2022/02/09	1	26.50	2	26.65	26.60	-1	21,891	0.00%
2022/02/08	0	0.00	1	26.15	26.25	-1	21,913	0.00%
2022/01/25	16	25.23	3	25.05	25.00	13	22,316	0.06%
2022/01/24	4	25.80	0	0.00	26.00	4	23,024	0.02%
2022/01/21	16	25.66	2	25.40	25.30	14	23,192	0.06%
2022/01/20	4	26.05	0	0.00	26.10	4	23,297	0.02%
2022/01/19	7	26.46	0	0.00	26.35	7	23,323	0.03%
2022/01/18	3	26.35	12	26.56	26.35	-9	23,390	-0.04%
2022/01/17	13	27.07	12	26.33	27.10	1	23,532	0.00%
2022/01/14	25	26.56	13	26.77	26.20	12	23,665	0.05%
2022/01/13	13	27.41	25	27.42	27.15	-12	24,309	-0.05%
2022/01/12	23	27.38	20	27.54	27.00	3	24,675	0.01%
2022/01/11	8	28.24	9	28.04	28.15	-1	24,765	0.00%
2022/01/10	25	28.54	7	28.42	28.10	18	24,624	0.07%
2022/01/07	70	28.84	53	28.74	28.20	17	24,520	0.07%
2022/01/06	116	31.64	97	31.09	31.05	19	24,394	0.08%	大買/
2022/01/05	2	36.22	6	35.40	34.45	-4	24,093	-0.02%
2022/01/04	4.5	35.75	8.1	35.26	36.10	-3.6	24,264	-0.01%
2022/01/03	0	0.00	10	34.55	34.30	-10	24,600	-0.04%
2021/12/30	1	34.40	16	34.65	34.65	-15	24,941	-0.06%
2021/12/29	28	34.78	27	34.58	34.70	1	25,197	0.00%
2021/12/28	2	34.30	27	34.39	34.30	-25	25,263	-0.10%
2021/12/27	11.5	35.80	23	35.34	35.15	-11.5	25,512	-0.05%
2021/12/24	0	0.00	32.1	35.09	35.10	-32.1	26,824	-0.12%
2021/12/23	11	35.95	23	35.58	35.60	-12	27,183	-0.04%
2021/12/22	2	35.03	2	35.55	35.40	0	27,484	0.00%
2021/12/21	4	34.08	27	33.10	34.40	-23	27,531	-0.08%
2021/12/20	6	35.29	46	34.31	34.15	-40	27,380	-0.15%
2021/12/17	138	35.77	122.3	35.31	35.25	15.7	27,196	0.06%	大買/大賣/
2021/12/16	136.2	36.63	122	36.26	35.60	14.2	26,325	0.05%	大買/大賣/
2021/12/15	98.1	34.07	120.3	34.94	36.30	-22.2	24,950	-0.09%	大賣/
2021/12/14	244.1	33.91	248	33.58	34.15	-3.9	23,347	-0.02%	大買/大賣/
2021/12/13	221.1	31.46	179	31.88	33.40	42.1	20,886	0.20%	大買/大賣/
2021/12/10	184	28.49	132.8	29.35	30.40	51.2	18,473	0.28%	大買/大賣/
2021/12/09	83	27.35	94	27.40	27.65	-11	17,056	-0.06%
2021/12/08	51	25.83	49	25.93	25.95	2	16,201	0.01%
2021/12/07	31	25.75	75	25.87	25.95	-44	15,933	-0.28%
2021/12/06	54	25.47	29	25.48	25.45	25	15,489	0.16%
2021/12/03	76	25.65	75	25.37	24.85	1	15,069	0.01%
2021/12/02	21	24.81	33	25.00	24.75	-12	14,386	-0.08%
2021/12/01	58	24.41	28	24.57	24.50	30	14,103	0.21%
2021/11/30	4	24.20	18	24.29	24.35	-14	14,088	-0.10%
2021/11/29	6	23.32	3	23.38	23.10	3	14,122	0.02%
2021/11/26	0	0.00	15	22.97	22.90	-15	14,097	-0.11%
2021/11/25	14	24.04	14.1	24.15	23.60	-0.1	14,189	0.00%
2021/11/24	28	24.37	56	24.24	24.35	-28	14,339	-0.20%
2021/11/23	52	23.25	33	23.33	23.30	19	14,503	0.13%
2021/11/22	4	23.06	9	22.98	23.10	-5	14,517	-0.03%
2021/11/19	3	22.65	3	22.60	22.60	0	14,801	0.00%
2021/11/18	7	22.39	11	22.50	22.55	-4	14,843	-0.03%
2021/11/17	15	23.13	13.1	23.45	23.10	2	14,808	0.01%
2021/11/16	3	23.07	5	23.15	23.05	-2	14,889	-0.01%
2021/11/15	20	23.15	74	23.15	23.15	-54	14,924	-0.36%
2021/11/12	7	23.14	4	23.33	23.15	3	14,989	0.02%
2021/11/11	21	24.03	3	24.30	23.85	18	14,937	0.12%
2021/11/10	7	24.21	10	24.15	24.10	-3	14,941	-0.02%
2021/11/09	19	24.29	0	24.20	24.30	19	15,260	0.12%
2021/11/08	25.1	23.93	20	23.85	23.85	5.1	15,243	0.03%
2021/11/05	72	24.19	63	23.90	23.90	9	15,409	0.06%
2021/11/04	24	24.13	22	24.48	24.50	2	15,561	0.01%
2021/11/03	46.1	24.40	56	24.03	24.05	-9.9	15,566	-0.06%
2021/11/02	72	25.01	67	24.45	24.40	5	15,637	0.03%
2021/11/01	37	26.31	59.1	26.15	25.65	-22.1	15,596	-0.14%
2021/10/29	26	25.42	12	25.28	25.00	14	15,443	0.09%
2021/10/28	28	24.88	641	25.14	24.90	-613	15,383	-3.98%	大賣/鉅額交易
2021/10/27	28	24.82	47	25.00	24.85	-19	15,290	-0.12%
2021/10/26	12	24.89	2.5	24.84	24.75	9.5	15,455	0.06%
2021/10/25	4	25.31	26	25.38	25.30	-22	15,686	-0.14%
2021/10/22	13	24.96	12	24.92	24.70	1	16,147	0.01%
2021/10/21	73.1	25.89	26	25.74	25.70	47.1	17,241	0.27%
2021/10/20	20.1	24.81	36	24.87	25.20	-15.9	16,929	-0.09%
2021/10/19	48	23.94	41	24.42	24.30	7	16,735	0.04%
2021/10/18	3	23.85	35.3	23.84	23.90	-32.3	16,698	-0.19%
2021/10/15	3	23.73	26	23.74	23.80	-23	17,324	-0.13%
2021/10/14	13.1	24.06	5	24.10	23.80	8.1	18,321	0.04%
2021/10/13	11	23.89	16	24.08	23.70	-5	19,334	-0.03%
2021/10/12	32	23.77	5	23.85	23.35	27	19,792	0.14%
2021/10/08	27	24.04	32	23.95	24.30	-5	19,908	-0.03%
2021/10/07	10	23.44	11	23.38	23.75	-1	19,503	-0.01%
2021/10/06	19	23.01	15	22.73	23.10	4	19,397	0.02%
2021/10/05	1	21.30	0	0.00	22.20	1	19,306	0.01%
2021/10/04	28	22.82	29	22.82	21.70	-1	19,567	-0.01%
2021/10/01	679.2	24.84	74	25.13	23.20	605.2	19,369	3.12%	大買/鉅額交易
2021/09/30	18	23.79	21	24.37	24.50	-3	18,112	-0.02%
2021/09/29	42	23.52	31	23.29	23.00	11	17,935	0.06%
2021/09/28	2	22.95	15	22.87	22.75	-13	18,456	-0.07%
2021/09/27	4	22.11	1	22.00	21.95	3	18,367	0.02%
2021/09/24	0	0.00	2	21.90	21.70	-2	18,705	-0.01%
2021/09/23	3	21.60	3	21.70	21.65	0	19,299	0.00%
2021/09/22	14	21.89	1	22.00	21.60	13	19,740	0.07%
2021/09/17	0	0.00	1	22.50	22.40	-1	19,797	-0.01%
2021/09/16	1	22.15	0	0.00	22.15	1	20,258	0.01%
2021/09/15	1.1	22.59	1	23.00	22.25	0.1	20,379	0.00%
2021/09/14	2	22.53	0	0.00	22.30	2	21,134	0.01%
2021/09/13	13	23.11	2	23.23	22.85	11	21,216	0.05%
2021/09/09	0	0.00	156	22.50	22.75	-156	21,431	-0.73%	大賣/鉅額交易
2021/09/08	1	22.65	1	23.00	22.25	0	22,070	0.00%
2021/09/07	0	0.00	4	23.30	22.95	-4	22,166	-0.02%
2021/09/06	6	24.48	0	0.00	23.90	6	22,117	0.03%
2021/09/03	2	24.13	8	24.55	24.65	-6	21,970	-0.03%
2021/09/02	12	24.56	19	24.48	24.00	-7	21,851	-0.03%
2021/09/01	1	24.00	0	0.00	23.85	1	21,561	0.00%
2021/08/31	1	23.70	4	24.00	24.05	-3	21,504	-0.01%
2021/08/30	167	23.94	8	24.13	23.90	159	21,364	0.74%	大買/鉅額交易
2021/08/27	28.1	24.05	38	23.72	23.50	-10	21,060	-0.05%
2021/08/26	12	22.58	5	22.75	22.80	7	20,555	0.03%
2021/08/25	16	22.78	9	22.74	22.60	7	20,486	0.03%
2021/08/24	5	21.97	1	22.20	21.35	4	20,222	0.02%
2021/08/23	5	21.94	23	21.81	22.10	-18	20,189	-0.09%
2021/08/20	9	21.38	3	21.73	21.25	6	20,138	0.03%
2021/08/19	3	21.40	0	0.00	20.60	3	20,012	0.01%
2021/08/18	0	0.00	1	21.15	22.00	-1	19,952	-0.01%
2021/08/17	9	21.33	1	22.20	20.80	8	19,913	0.04%
2021/08/16	10	22.30	7	22.19	21.50	3	19,836	0.02%
2021/08/13	25	23.34	3	23.43	22.75	22	19,689	0.11%
2021/08/12	1	24.15	1	24.15	24.15	0	19,372	0.00%
2021/08/11	6	24.10	15	23.86	23.50	-9	19,349	-0.05%
2021/08/10	28	25.60	11	25.76	25.05	17	19,164	0.09%
2021/08/09	20	25.95	39	26.02	25.55	-19	18,994	-0.10%
2021/08/06	74	27.28	4	27.00	26.55	70	18,935	0.37%
2021/08/05	14.1	27.13	59.1	27.35	27.15	-45.1	18,780	-0.24%
2021/08/04	133	27.64	110.1	27.51	27.00	22.9	18,538	0.12%	大買/大賣/
2021/08/03	2	26.10	13	26.13	27.00	-11	17,893	-0.06%
2021/08/02	0	0.00	44	25.83	25.75	-44	17,642	-0.25%
2021/07/30	34	26.95	0	0.00	26.30	34	17,515	0.19%
2021/07/29	106.1	26.30	111	26.27	26.65	-4.9	17,276	-0.03%	大買/大賣/
2021/07/28	43	26.29	92.1	25.42	26.30	-49.1	16,920	-0.29%
2021/07/27	143	26.49	27	27.30	25.35	116	16,278	0.71%	大買/鉅額交易
2021/07/26	6	27.28	39	27.87	27.90	-33	14,976	-0.22%
2021/07/23	5	25.34	45	25.35	25.40	-40	14,490	-0.28%
2021/07/22	3	26.67	10	26.48	25.90	-7	14,177	-0.05%
2021/07/21	48	27.39	74	27.36	26.70	-26	13,854	-0.19%
2021/07/20	166	26.15	125	26.23	27.65	41	13,150	0.31%	大買/大賣/
2021/07/19	63.1	25.44	83.1	25.89	26.25	-20	12,038	-0.17%
2021/07/16	13.1	23.82	52	23.81	23.90	-39	10,756	-0.36%
2021/07/15	7	22.99	18	23.06	23.15	-11	9,986	-0.11%
2021/07/14	37	22.24	0	0.00	22.20	37	9,564	0.39%
2021/07/13	26	22.47	0	0.00	22.20	26	9,503	0.27%
2021/07/12	4	24.15	11	24.05	23.90	-7	9,256	-0.08%
2021/07/09	15	23.80	36	23.85	23.65	-21	9,081	-0.23%
2021/07/08	11	23.15	12	23.59	23.05	-1	8,870	-0.01%
2021/07/07	19	22.77	30	22.84	22.70	-11	9,030	-0.12%
2021/07/06	45	23.27	11	23.29	23.05	34	9,028	0.38%
2021/07/05	56	23.89	59.4	23.66	24.05	-3.4	8,886	-0.04%
2021/07/02	4	22.48	5	22.54	22.15	-1	8,261	-0.01%
2021/07/01	12	23.10	6	23.23	22.95	6	8,242	0.07%
2021/06/30	20	23.39	28.1	23.19	23.50	-8.1	7,909	-0.10%
2021/06/29	34	22.39	47	22.59	22.15	-13	7,322	-0.18%
2021/06/28	19	21.57	9	21.57	21.60	10	6,873	0.15%
2021/06/25	37.1	22.40	33	22.23	21.90	4.1	6,750	0.06%
2021/06/24	10	21.29	9	21.36	21.20	1	6,257	0.02%
2021/06/23	37	21.74	74	21.72	21.40	-37	6,162	-0.60%
2021/06/22	6	21.24	13	20.89	20.50	-7	5,337	-0.13%
2021/06/21	39	20.68	6	20.85	20.80	33	5,233	0.63%
2021/06/18	2	20.13	39	20.11	20.05	-37	5,013	-0.74%
2021/06/17	61	20.84	20	21.45	20.70	41	4,993	0.82%
2021/06/16	0	0.00	24	20.65	20.65	-24	4,348	-0.55%
2021/06/15	11	18.62	3	19.02	18.80	8	4,324	0.18%
2021/06/11	1	18.40	2	18.55	18.35	-1	4,290	-0.02%
2021/06/10	0	0.00	2	18.65	19.05	-2	4,257	-0.05%
2021/06/09	0	0.00	2	18.75	18.35	-2	4,233	-0.05%
2021/06/08	0	0.00	1	19.00	18.80	-1	4,261	-0.02%
2021/06/07	3	18.62	6	18.61	18.50	-3	4,275	-0.07%
2021/06/04	5	19.31	0	0.00	18.95	5	4,312	0.12%
2021/06/03	10	19.55	7.5	19.27	19.15	2.5	4,302	0.06%
2021/06/02	6	19.13	0	0.00	19.05	6	4,286	0.14%
2021/05/31	0	0.00	2	19.25	18.85	-2	4,228	-0.05%
2021/05/27	0	0.00	1	18.65	18.75	-1	4,270	-0.02%
2021/05/26	1	18.60	1	18.50	18.65	0	4,355	0.00%
2021/05/25	3	18.90	4	19.25	18.55	-1	4,532	-0.02%
2021/05/24	1	18.35	12	18.74	18.85	-11	4,727	-0.23%
2021/05/21	0	0.00	2	18.00	18.00	-2	4,723	-0.04%
2021/05/20	20	18.40	4	18.15	17.60	16	4,758	0.34%
2021/05/19	0	0.00	50	17.55	18.30	-50	4,739	-1.05%
2021/05/18	2	16.05	1	17.20	17.15	1	4,700	0.02%
2021/05/17	16	15.96	5.5	15.94	15.75	10.5	4,682	0.22%
2021/05/14	24	17.13	6	17.44	17.45	18	4,613	0.39%
2021/05/13	2	15.70	19	15.73	15.90	-17	4,542	-0.37%
2021/05/12	6	16.21	46	16.12	16.00	-40	4,576	-0.87%
2021/05/11	6	18.14	0	0.00	17.70	6	4,523	0.13%
2021/05/10	1	19.10	57	19.00	18.90	-56	4,524	-1.24%
2021/05/06	31	18.85	4	18.93	19.10	27	4,578	0.59%
2021/05/05	3	18.40	4	18.43	18.20	-1	4,576	-0.02%
2021/05/04	6	18.54	6	18.17	18.10	0	4,596	0.00%
2021/05/03	10	19.95	0	0.00	19.60	10	4,575	0.22%
2021/04/29	1	19.95	6	20.03	19.95	-5	4,618	-0.11%
2021/04/28	3	20.17	2.4	20.29	20.20	0.6	4,679	0.01%
2021/04/26	0	0.00	3	20.35	20.35	-3	4,840	-0.06%
2021/04/23	10	20.65	4	20.65	20.60	6	4,836	0.12%
2021/04/22	12	20.69	6	20.46	20.20	6	4,866	0.12%
2021/04/20	5	21.19	1	21.30	21.30	4	4,811	0.08%
2021/04/19	5	20.86	6	20.96	20.90	-1	4,826	-0.02%
2021/04/16	8	21.25	11	21.46	21.25	-3	4,837	-0.06%
2021/04/15	5	21.11	2.2	21.12	21.00	2.8	4,988	0.06%
2021/04/14	23	21.58	0	0.00	21.25	23	5,107	0.45%
2021/04/13	26	22.60	32	23.20	22.45	-6	5,009	-0.12%
2021/04/12	4	21.81	12	22.22	22.15	-8	4,725	-0.17%
2021/04/09	20	21.85	9.1	21.69	21.95	11	4,628	0.24%
2021/04/08	64	22.46	9	22.29	22.40	55	4,526	1.22%
2021/04/07	1	21.25	37	21.06	21.25	-36	4,276	-0.84%
2021/04/06	5	19.90	0	0.00	19.90	5	4,230	0.12%
2021/04/01	0	0.00	1	20.15	20.00	-1	4,255	-0.02%
2021/03/31	0	0.00	5	20.65	20.30	-5	4,323	-0.12%
2021/03/29	2	20.60	1	20.75	20.50	1	4,671	0.02%
2021/03/26	4	19.76	32	19.85	19.90	-28	4,684	-0.60%
2021/03/25	10	20.40	5	20.95	20.40	5	4,667	0.11%
2021/03/24	15	20.60	3	20.65	20.65	12	4,678	0.26%
2021/03/23	22	20.75	0	0.00	20.65	22	4,682	0.47%
2021/03/22	3.9	21.39	32	21.68	21.55	-28.1	4,673	-0.60%
2021/03/19	51	20.92	0	0.00	20.90	51	4,662	1.09%
2021/03/18	11	21.47	57	21.74	21.45	-46	4,690	-0.98%
2021/03/17	11	20.79	7	20.84	20.75	4	4,623	0.09%
2021/03/16	20	20.68	5	20.85	20.60	15	4,641	0.32%
2021/03/15	16	21.18	3	21.20	20.95	13	4,684	0.28%
2021/03/12	1	20.70	12	20.86	20.65	-11	4,691	-0.23%
2021/03/11	24	20.53	0	0.00	20.40	24	4,768	0.50%
2021/03/10	2	20.75	35	20.96	20.80	-33	4,804	-0.69%
2021/03/09	21	19.75	0	0.00	19.80	21	4,855	0.43%
2021/03/08	4	19.73	1	20.15	19.65	3	4,982	0.06%
2021/03/05	7	19.94	2	19.95	19.70	5	5,085	0.10%
2021/03/04	1	20.20	0	0.00	20.15	1	5,179	0.02%
2021/03/03	3	20.35	2	20.50	20.65	1	5,239	0.02%
2021/03/02	13	21.05	0	0.00	20.50	13	5,440	0.24%
2021/02/26	6	21.20	5	21.55	21.50	1	5,823	0.02%
2021/02/25	11	21.29	10	21.31	21.30	1	6,094	0.02%
2021/02/24	25	21.09	34	21.59	21.70	-9	5,988	-0.15%
2021/02/23	10	19.93	0	0.00	19.75	10	5,865	0.17%
2021/02/22	7	19.98	6	20.16	20.15	1	6,072	0.02%
2021/02/19	7	19.87	16	19.57	19.65	-9	6,323	-0.14%
2021/02/18	0	0.00	17	18.94	19.00	-17	6,437	-0.26%
2021/02/17	7	18.23	7	18.38	18.60	0	6,572	0.00%
2021/02/04	6	18.03	6	17.85	17.80	0	6,927	0.00%
2021/02/03	0	0.00	2	18.90	18.40	-2	7,098	-0.03%
2021/01/29	2	17.55	28	17.57	17.40	-26	7,530	-0.35%
2021/01/28	2	17.95	0	0.00	17.85	2	7,696	0.03%
2021/01/26	1	18.85	0	0.00	18.70	1	8,017	0.01%
2021/01/25	0	0.00	1	19.30	19.40	-1	8,249	-0.01%
2021/01/22	4	18.98	21	19.08	19.20	-17	8,298	-0.20%
2021/01/21	21	18.39	11	18.76	18.30	10	8,298	0.12%
2021/01/20	3	19.63	3	20.38	19.15	0	8,293	0.00%
2021/01/19	25	20.91	1	21.05	20.60	24	8,321	0.29%
2021/01/18	11	20.63	1	20.85	20.30	10	8,269	0.12%
2021/01/15	26	20.70	21	20.61	20.45	5	8,300	0.06%
2021/01/14	35	21.48	2	21.00	21.00	33	8,326	0.40%
2021/01/12	0	0.00	17	21.26	21.00	-17	8,381	-0.20%
2021/01/11	46	21.69	2	22.00	21.80	44	8,464	0.52%
2021/01/08	13	21.98	4	22.55	21.50	9	8,925	0.10%
2021/01/07	4	21.90	5	22.01	22.40	-1	9,502	-0.01%
2021/01/06	6	21.06	11	21.05	20.40	-5	9,713	-0.05%
2021/01/05	5	21.43	4	21.58	21.40	1	10,238	0.01%
2021/01/04	5	21.70	3	21.65	21.60	2	10,391	0.02%
2020/12/31	0	0.00	10	21.65	21.65	-10	10,721	-0.09%
2020/12/30	0	0.00	7	22.14	21.80	-7	10,925	-0.06%
2020/12/29	3	22.43	2.1	22.08	21.95	0.9	11,227	0.01%
2020/12/28	2	21.53	3	21.50	21.50	-1	11,371	-0.01%
2020/12/25	9	21.86	30	22.12	21.80	-21	11,685	-0.18%
2020/12/24	22	22.94	4	22.88	22.45	18	11,718	0.15%
2020/12/23	13	22.95	10	22.88	22.95	3	11,717	0.03%
2020/12/22	5	21.26	11	21.42	21.00	-6	11,892	-0.05%
2020/12/21	2.3	21.79	5	21.75	21.65	-2.7	12,055	-0.02%
2020/12/18	5	22.11	4	21.96	22.15	1	12,180	0.01%
2020/12/17	2	22.13	0	0.00	22.05	2	12,223	0.02%
2020/12/16	17	22.72	3	22.93	22.35	14	12,270	0.11%
2020/12/15	0	0.00	3	22.20	22.00	-3	12,315	-0.02%
2020/12/14	19.5	21.99	4	22.31	22.85	15.5	12,323	0.13%
2020/12/11	10	21.67	3	21.40	21.35	7	12,307	0.06%
2020/12/10	3.2	22.65	9	22.42	22.20	-5.8	12,334	-0.05%
2020/12/09	13	23.10	11	23.09	22.70	2	12,451	0.02%
2020/12/08	1	22.90	0	0.00	22.90	1	12,656	0.01%
2020/12/07	4	22.88	5	22.73	23.40	-1	13,133	-0.01%
2020/12/04	10	22.91	3	22.88	22.75	7	13,364	0.05%
2020/12/03	12	23.90	0	0.00	23.15	12	13,867	0.09%
2020/12/02	1	23.15	2	23.60	23.10	-1	13,973	-0.01%
2020/12/01	3	24.17	3	24.17	24.00	0	14,237	0.00%
2020/11/30	15	24.78	1	25.30	24.70	14	14,450	0.10%
2020/11/27	6	24.80	1	24.75	24.65	5	14,545	0.03%
2020/11/26	9	25.16	23	24.82	24.75	-14	14,519	-0.10%
2020/11/25	12	25.19	14.4	25.35	25.65	-2.4	14,371	-0.02%
2020/11/24	11	23.22	12	24.06	24.60	-1	13,961	-0.01%
2020/11/23	3	22.53	9	22.41	22.40	-6	13,628	-0.04%
2020/11/20	11	22.91	0	0.00	22.55	11	13,572	0.08%
2020/11/19	12	22.71	27	22.85	22.75	-15	13,462	-0.11%
2020/11/18	27	22.49	1	21.90	22.05	26	13,275	0.20%
2020/11/17	20	21.90	7.1	21.98	22.55	12.9	13,054	0.10%
2020/11/16	5	20.88	6	21.27	20.50	-1	13,047	-0.01%
2020/11/13	2	22.00	0	0.00	21.80	2	13,061	0.02%
2020/11/12	7	22.16	6	22.33	22.50	1	13,178	0.01%
2020/11/11	9	23.44	16	23.01	23.10	-7	13,253	-0.05%
2020/11/10	5	24.79	4	24.46	24.30	1	13,289	0.01%
2020/11/09	5	25.30	8	25.08	24.95	-3	13,243	-0.02%
2020/11/06	20	25.80	7	25.62	24.95	13	13,207	0.10%
2020/11/05	1	24.45	14	25.14	25.40	-13	13,224	-0.10%
2020/11/04	12	23.48	9	23.50	23.10	3	13,212	0.02%
2020/11/03	12	24.65	16	24.74	24.40	-4	13,011	-0.03%
2020/11/02	15.3	25.41	0	0.00	24.60	15.3	12,901	0.12%
2020/10/29	0	0.00	2	26.55	26.60	-2	12,575	-0.02%
2020/10/28	1	26.00	2	27.15	26.00	-1	12,510	-0.01%
2020/10/27	7	27.43	2	27.50	26.95	5	12,435	0.04%
2020/10/26	0	0.00	2	25.55	26.35	-2	12,364	-0.02%
2020/10/23	0	0.00	3	24.95	24.85	-3	12,340	-0.02%
2020/10/22	0	0.00	5	24.10	24.15	-5	12,314	-0.04%
2020/10/20	0	0.00	1	25.35	25.20	-1	12,236	-0.01%
2020/10/19	0	0.00	5	24.10	25.50	-5	12,204	-0.04%
2020/10/16	44	25.84	52	25.98	25.60	-8	12,108	-0.07%
2020/10/15	150	26.68	96	26.68	27.30	54	11,627	0.46%	大買/
2020/10/14	84	24.86	10	25.41	25.60	74	10,878	0.68%
2020/10/13	21	22.54	34	22.44	23.30	-13	10,573	-0.12%
2020/10/12	2	20.45	14.8	20.77	21.20	-12.8	10,034	-0.13%
2020/10/08	20.1	19.00	64	18.99	19.30	-43.9	9,959	-0.44%
2020/10/07	30	18.30	30	18.40	18.20	0	9,743	0.00%
2020/10/06	48.1	18.20	19	18.50	18.20	29.1	9,563	0.30%
2020/10/05	8	17.15	94	17.45	17.30	-86	9,367	-0.92%
2020/09/30	54	17.04	37.1	17.50	17.65	16.9	9,427	0.18%
2020/09/29	20	16.54	9	16.42	16.05	11	9,283	0.12%
2020/09/28	15.6	17.27	12	17.36	17.05	3.6	9,207	0.04%
2020/09/25	77.1	18.06	28	18.24	18.00	49.1	9,075	0.54%
2020/09/24	11	17.15	8	16.87	17.70	3	8,761	0.03%
2020/09/23	3	16.23	60	16.81	17.20	-57	8,753	-0.65%
2020/09/22	1	15.60	3	16.13	15.65	-2	8,617	-0.02%
2020/09/21	5	16.50	7	16.74	16.40	-2	8,550	-0.02%
2020/09/18	17	16.38	1	16.80	16.40	16	8,478	0.19%
2020/09/17	0	0.00	6	15.84	16.05	-6	8,404	-0.07%
2020/09/16	10	15.85	11	15.61	15.70	-1	8,334	-0.01%
2020/09/15	97	16.38	27	15.79	16.00	70	8,297	0.84%
2020/09/14	16	15.86	0	0.00	15.70	16	8,416	0.19%
2020/09/11	19	16.80	18	16.35	16.80	1	8,260	0.01%
2020/09/10	22	16.58	37	16.71	17.30	-15	8,010	-0.19%
2020/09/09	9	14.35	73	15.52	15.75	-64	7,491	-0.85%
2020/09/08	45.1	15.33	47	14.75	14.35	-1.9	7,163	-0.03%
2020/09/07	13	15.28	3	15.28	15.30	10	6,596	0.15%
2020/09/04	37	13.36	58	13.12	13.95	-21	6,397	-0.33%
2020/09/03	35	12.26	50	12.67	12.70	-15	6,019	-0.25%
2020/09/02	20	11.00	16	11.09	11.55	4	5,709	0.07%
2020/09/01	12	10.84	12	10.63	10.60	0	5,509	0.00%
2020/08/31	17	10.63	32	10.70	10.70	-15	5,462	-0.27%
2020/08/28	2	10.50	3	10.50	10.40	-1	5,376	-0.02%
2020/08/27	2	10.45	1	10.65	10.15	1	5,324	0.02%
2020/08/26	1	10.55	7	10.53	10.50	-6	5,302	-0.11%
2020/08/25	49	10.68	28	10.69	10.60	21	5,263	0.40%
2020/08/21	7	10.60	22	10.53	10.50	-15	5,145	-0.29%
2020/08/20	114	10.00	12	10.33	10.80	102	5,063	2.01%	大買/鉅額交易
2020/08/19	16	10.67	2	10.55	10.55	14	4,902	0.29%
2020/08/18	12	11.10	10	11.18	11.45	2	4,732	0.04%
2020/08/17	26	11.04	256	11.37	11.60	-230	4,539	-5.07%	大賣/鉅額交易
2020/08/14	22	10.32	39	10.43	10.65	-17	4,172	-0.41%
2020/08/13	60	9.85	29	9.76	9.70	31	3,955	0.78%
2020/08/12	60	9.43	64	9.35	9.89	-4	3,892	-0.10%
2020/08/11	185	10.11	4	9.86	9.60	181	3,775	4.79%	大買/鉅額交易
2020/08/10	1	9.55	1	9.18	9.85	0	3,524	0.00%
2020/08/06	5.1	8.95	1	8.97	8.84	4.1	3,355	0.12%
2020/08/05	0	0.00	5	8.83	8.80	-5	3,335	-0.15%
2020/08/03	1	8.85	1	8.90	8.83	0	3,434	0.00%
2020/07/31	1	8.78	0	0.00	8.78	1	3,523	0.03%
2020/07/30	1	8.77	2.2	8.94	8.90	-1.2	3,502	-0.03%
2020/07/29	1	8.86	1	8.85	8.94	0	3,472	0.00%
2020/07/27	0	0.00	21	8.74	8.55	-21	3,415	-0.61%
2020/07/24	1	8.81	0	0.00	8.76	1	3,416	0.03%
2020/07/21	0	0.00	1	9.04	9.06	-1	3,374	-0.03%
2020/07/20	0	0.00	1	8.66	8.90	-1	3,330	-0.03%
2020/07/17	11	9.01	10	8.98	8.75	1	3,319	0.03%
2020/07/16	6.2	9.14	0	0.00	9.08	6.2	3,288	0.19%
2020/07/15	22	9.35	2	9.47	9.17	20	3,243	0.62%
2020/07/14	6	9.47	56	9.43	9.20	-50	3,177	-1.57%
2020/07/13	1	9.02	8	9.09	9.02	-7	3,049	-0.23%
2020/07/10	36	8.93	3	8.94	9.00	33	3,014	1.09%
2020/07/09	12	9.24	32	9.64	9.48	-20	2,863	-0.70%
2020/07/08	33	8.60	1	9.09	8.90	32	2,591	1.23%
2020/07/06	0.2	8.52	1	8.50	8.51	-0.8	2,323	-0.03%
2020/07/03	0.2	8.46	0	0.00	8.44	0.2	2,293	0.01%
2020/07/02	6	8.55	0	0.00	8.58	6	2,230	0.27%
2020/07/01	0	0.00	7	8.93	8.94	-7	2,020	-0.35%
2020/06/29	6	8.77	0.5	8.76	8.76	5.5	2,037	0.27%
2020/06/23	0	0.00	8	8.94	8.92	-8	2,043	-0.39%
2020/06/22	7	9.11	3	9.20	9.00	4	2,057	0.19%
2020/06/19	64	9.29	44	9.54	9.18	20	2,040	0.98%
2020/06/18	0	0.00	2	8.97	8.91	-2	1,839	-0.11%
2020/06/17	25	8.98	0	0.00	8.95	25	1,829	1.37%
2020/06/16	15	8.92	0	0.00	8.91	15	1,827	0.82%
2020/06/12	1.1	8.84	4	8.88	8.88	-2.9	1,827	-0.16%
2020/06/11	0.1	9.09	1	9.12	9.09	-0.9	1,833	-0.05%
2020/06/10	1	9.06	0	0.00	9.09	1	1,838	0.05%
2020/06/09	1.1	9.41	0	0.00	9.28	1.1	1,859	0.06%
2020/06/05	0	0.00	1	9.53	9.53	-1	1,862	-0.05%
2020/06/04	1	9.42	2	9.53	9.51	-1	1,878	-0.05%
2020/06/03	3	9.46	0.2	9.40	9.44	2.8	1,961	0.14%
2020/06/02	3	9.42	3	9.49	9.36	0	2,092	0.00%
2020/05/26	1	9.48	1	9.57	9.41	0	2,266	0.00%
2020/05/22	1	9.56	0	0.00	9.43	1	2,317	0.04%
2020/05/21	0	0.00	1.7	9.75	9.75	-1.7	2,329	-0.07%
2020/05/20	2	9.58	1	9.64	9.56	1	2,348	0.04%
2020/05/15	1	9.81	6	10.10	9.80	-5	2,483	-0.20%
2020/05/14	7	10.31	2	10.53	10.05	5	2,644	0.19%
2020/05/13	1	10.55	1	10.60	10.60	0	2,679	0.00%
2020/05/12	6	10.68	6	10.37	10.30	0	2,789	0.00%
2020/05/11	9	10.71	11	10.48	10.45	-2	2,791	-0.07%
2020/05/08	4	10.98	6	10.87	10.60	-2	2,831	-0.07%
2020/05/07	1	10.60	3	10.45	10.55	-2	2,836	-0.07%
2020/05/06	2	9.91	0	0.00	9.75	2	2,735	0.07%
2020/05/05	0	9.84	0	0.00	9.84	0	2,737	0.00%
2020/04/30	1	10.05	1	10.15	10.05	0	2,749	0.00%
2020/04/29	1	10.05	2	10.20	9.98	-1	2,739	-0.04%
2020/04/21	1	9.04	1	9.14	9.12	0	2,756	0.00%
2020/04/17	3	10.33	2	10.15	9.90	1	2,767	0.04%
2020/04/15	1	9.68	1	9.71	9.63	0	2,734	0.00%
2020/04/01	0	0.00	2	9.05	9.14	-2	2,950	-0.07%
2020/03/31	2	9.27	2	9.16	9.03	0	3,021	0.00%
2020/03/30	0	0.00	1	8.65	8.85	-1	2,972	-0.03%
2020/03/27	1	8.73	0	0.00	8.68	1	2,969	0.03%
2020/03/26	8	8.70	7	8.68	8.90	1	2,939	0.03%
2020/03/25	1	8.46	1	8.58	8.38	0	2,949	0.00%
2020/03/24	5	7.86	0	0.00	7.98	5	2,935	0.17%
2020/03/23	0	0.00	5	7.52	7.55	-5	2,916	-0.17%
2020/03/20	0	8.16	0	0.00	8.16	0	2,917	0.00%
2020/03/19	1	7.85	1	7.83	7.83	0	2,890	0.00%
2020/03/18	2	8.89	1	8.99	8.69	1	2,879	0.03%
2020/03/17	1	8.62	1	8.90	8.80	0	2,865	0.00%
2020/03/16	1	9.51	1	9.60	9.52	0	2,858	0.00%
2020/03/13	3	9.95	1	10.10	10.15	2	2,852	0.07%
2020/03/12	1.1	11.37	86	11.27	11.00	-84.9	2,828	-3.00%
2020/03/11	0	0.00	2	12.10	11.70	-2	2,811	-0.07%
2020/03/10	2	11.90	0	0.00	12.20	2	2,841	0.07%
2020/03/06	5	13.00	5	13.07	13.20	0	2,896	0.00%
2020/03/05	4	13.01	5	13.05	13.05	-1	2,797	-0.04%
2020/03/02	0	0.00	2	11.80	11.90	-2	2,929	-0.07%
2020/02/27	14	12.54	0	0.00	11.95	14	2,921	0.48%
2020/02/26	10	12.90	0	0.00	12.90	10	2,873	0.35%
2020/02/25	3	12.95	5	13.00	12.90	-2	2,931	-0.07%
2020/02/24	0	0.00	2	13.15	12.90	-2	2,883	-0.07%
2020/02/21	0	0.00	18	13.60	13.25	-18	2,865	-0.63%
2020/02/19	0	13.65	21	13.75	13.75	-21	2,819	-0.74%
2020/02/18	18	13.70	0	0.00	13.65	18	2,760	0.65%
2020/02/17	36	13.80	77	13.96	13.90	-41	2,688	-1.52%
2020/02/14	8	12.46	4	12.53	12.75	4	2,499	0.16%
2020/02/13	4	12.49	5	12.56	12.65	-1	2,439	-0.04%
2020/02/12	1	12.00	0	0.00	11.95	1	2,342	0.04%
2020/02/11	26	11.85	6	11.96	11.85	20	2,321	0.86%
2020/02/10	57	11.98	12.2	12.01	12.25	44.8	2,273	1.97%
2020/02/07	3	11.18	0	0.00	11.15	3	2,153	0.14%
2020/02/06	0	0.00	5.3	11.32	11.30	-5.3	2,188	-0.24%
2020/02/05	3	11.13	2	11.25	11.15	1	2,195	0.05%
2020/02/04	0	0.00	1	11.25	11.25	-1	2,167	-0.05%
2020/02/03	3	11.15	2	11.28	11.10	1	2,169	0.05%
2020/01/31	1	11.75	2	11.85	11.85	-1	2,167	-0.05%
2020/01/30	2	11.80	1	12.05	11.75	1	2,170	0.05%
2020/01/17	5	12.85	0	0.00	12.80	5	2,142	0.23%
2020/01/16	7	12.79	0	0.00	12.80	7	2,172	0.32%
2020/01/08	0	0.00	1	12.90	12.65	-1	2,314	-0.04%
2020/01/07	4	12.70	1	12.65	12.65	3	2,315	0.13%
2020/01/06	7	12.76	3	13.07	12.80	4	2,360	0.17%
2020/01/03	0	0.00	7	12.43	12.65	-7	2,296	-0.30%
2019/12/31	0	0.00	2	12.65	12.75	-2	2,342	-0.09%
2019/12/30	0	0.00	4	12.90	12.80	-4	2,349	-0.17%
2019/12/27	1	12.25	1	12.35	12.50	0	2,317	0.00%
2019/12/26	9	12.60	2	12.48	12.60	7	2,325	0.30%
2019/12/13	1	11.80	1	11.90	11.90	0	2,580	0.00%
2019/12/12	0	0.00	12	11.85	11.85	-12	2,619	-0.46%
2019/12/11	0	0.00	0.6	11.90	11.95	-0.6	2,631	-0.02%
2019/12/10	1	11.90	1	12.00	11.90	0	2,650	0.00%
2019/12/09	5	12.10	0.1	12.15	12.15	4.9	2,648	0.19%
2019/12/06	2	12.23	7	12.26	12.35	-5	2,632	-0.19%
2019/12/05	0	0.00	3	12.60	12.35	-3	2,619	-0.11%
2019/12/04	24	12.61	13	12.82	12.40	11	2,588	0.42%
2019/12/03	4.8	12.58	6.8	12.61	12.65	-2	2,504	-0.08%
2019/12/02	2.2	11.54	1.2	11.45	11.50	1	2,403	0.04%
2019/11/22	42	7.55	22	7.62	7.55	20	2,379	0.84%
2019/11/21	2	7.12	1	7.14	7.13	1	2,166	0.05%
2019/11/20	3	7.09	2	7.17	7.15	1	2,165	0.05%
2019/11/19	2	7.13	1	7.23	7.15	1	2,171	0.05%
2019/11/18	2	7.39	1	7.50	7.28	1	2,179	0.05%
2019/11/15	2	7.49	3	7.11	7.53	-1	2,225	-0.04%
2019/11/14	1	6.85	0	0.00	6.93	1	2,172	0.05%
2019/11/13	0	0.00	2	6.90	6.88	-2	2,220	-0.09%
2019/11/12	0	0.00	1	6.95	6.91	-1	2,253	-0.04%
2019/11/11	5	6.76	1	6.80	6.69	4	2,286	0.17%
2019/11/07	2	7.05	0	0.00	7.05	2	2,434	0.08%
2019/11/05	1	7.21	1	7.29	7.22	0	2,499	0.00%
2019/11/04	2	7.29	1	7.49	7.22	1	2,571	0.04%
2019/11/01	1	7.36	0	0.00	7.42	1	2,593	0.04%
2019/10/29	0	0.00	7	7.56	7.58	-7	3,006	-0.23%
2019/10/28	0	0.00	0.7	7.50	7.51	-0.7	3,122	-0.02%
2019/10/24	2	7.38	0	0.00	7.42	2	3,455	0.06%
2019/10/16	0	0.00	2	7.27	7.72	-2	3,501	-0.06%
2019/10/15	1	7.07	0	0.00	7.02	1	3,373	0.03%
2019/10/14	0	0.00	1	7.15	7.11	-1	3,383	-0.03%
2019/10/09	0	0.00	20	7.01	7.02	-20	3,391	-0.59%
2019/10/08	2	7.10	2	7.20	7.11	0	3,465	0.00%
2019/10/07	2	7.18	28.1	7.12	7.08	-26.1	3,457	-0.75%
2019/10/04	2	7.58	9	7.96	7.51	-7	3,412	-0.21%
2019/10/03	8	7.93	0	0.00	7.95	8	3,368	0.24%
2019/10/02	0	0.00	2	8.05	8.03	-2	3,324	-0.06%
2019/09/27	3	8.40	1	8.49	8.33	2	3,310	0.06%
2019/09/26	1	8.40	0	0.00	8.37	1	3,353	0.03%
2019/09/25	0	0.00	1	8.51	8.45	-1	3,498	-0.03%
2019/09/24	1	8.41	1	8.51	8.40	0	3,545	0.00%
2019/09/23	61	8.50	1	8.50	8.39	60	3,535	1.70%
2019/09/19	0	0.00	4	8.33	8.24	-4	3,444	-0.12%
2019/09/18	1	8.35	0	0.00	8.32	1	3,423	0.03%
2019/09/16	0	0.00	4	8.65	8.55	-4	3,442	-0.12%
2019/09/12	14	8.58	1	8.46	8.46	13	3,367	0.39%
2019/09/11	0	0.00	2	8.33	8.32	-2	3,439	-0.06%
2019/09/10	1	8.31	1	8.30	8.30	0	3,458	0.00%
2019/09/09	2	8.29	1	8.43	8.34	1	3,483	0.03%
2019/09/06	0	0.00	1	8.36	8.30	-1	3,523	-0.03%
2019/09/05	1	8.27	1	8.35	8.26	0	3,577	0.00%
2019/08/27	0	0.00	5	8.11	8.07	-5	4,159	-0.12%
2019/08/26	8	8.09	0	0.00	8.05	8	4,162	0.19%
2019/08/21	1	8.26	1	8.35	8.22	0	4,146	0.00%
2019/08/20	1	8.25	1	8.34	8.22	0	4,161	0.00%
2019/08/16	0	0.00	4	8.13	8.15	-4	4,147	-0.10%
2019/08/15	2	8.15	2	8.24	8.12	0	4,165	0.00%
2019/08/14	1	8.41	1	8.54	8.25	0	4,423	0.00%
2019/08/13	4	8.42	1	8.48	8.37	3	4,578	0.07%
2019/08/12	1	8.64	2	8.41	8.58	-1	4,877	-0.02%
2019/08/08	1	8.21	2	8.25	8.23	-1	5,243	-0.02%
2019/08/07	2	8.32	1	8.54	8.21	1	5,226	0.02%
2019/08/06	4	8.32	4	8.38	8.47	0	5,246	0.00%
2019/08/05	2	8.46	5	8.90	8.35	-3	5,190	-0.06%
2019/08/02	4	9.12	0	0.00	8.88	4	5,134	0.08%
2019/08/01	0	0.00	5	9.34	9.13	-5	5,062	-0.10%
2019/07/31	69	9.24	36	9.29	9.26	33	5,053	0.65%
2019/07/30	34	9.11	30	9.19	8.90	4	4,943	0.08%
2019/07/29	7	9.04	9	8.97	9.13	-2	4,788	-0.04%
2019/07/26	1	8.35	2	8.55	8.39	-1	4,538	-0.02%
2019/07/24	10	8.42	11	8.53	8.53	-1	4,403	-0.02%
2019/07/23	1	8.34	1	8.41	8.27	0	4,358	0.00%
2019/07/15	1	8.32	0	0.00	8.24	1	4,271	0.02%
2019/07/12	0	0.00	2	8.47	8.35	-2	4,277	-0.05%
2019/07/08	1	8.33	1	8.42	8.33	0	4,233	0.00%
2019/07/05	1	8.36	0	0.00	8.35	1	4,231	0.02%
2019/07/02	1	8.68	2	8.34	8.60	-1	4,161	-0.02%
2019/07/01	1	8.16	0	0.00	8.05	1	4,017	0.02%
2019/06/24	1	8.57	1	8.64	8.57	0	4,213	0.00%
2019/06/21	1	8.70	0	0.00	8.55	1	4,203	0.02%
2019/06/20	5	8.80	0	0.00	8.80	5	4,160	0.12%
2019/06/19	0	0.00	1	8.81	8.82	-1	4,131	-0.02%
2019/06/18	1	8.70	20	8.85	8.70	-19	4,033	-0.47%
2019/06/14	0	0.00	3	9.01	8.83	-3	3,973	-0.08%
2019/06/13	17	9.03	6	8.86	8.90	11	3,886	0.28%
2019/06/11	11	9.15	0	0.00	8.86	11	3,783	0.29%
2019/06/10	10	9.25	1	9.35	9.12	9	3,717	0.24%
2019/06/06	10	9.06	10	9.09	9.02	0	3,622	0.00%
2019/06/05	7	8.69	17	8.90	8.91	-10	3,388	-0.30%
2019/06/04	1	8.00	4	8.22	8.10	-3	3,248	-0.09%
2019/05/27	0	0.00	1	8.30	8.32	-1	3,208	-0.03%
2019/05/24	1	8.51	0	0.00	8.55	1	3,172	0.03%
2019/05/23	0	0.00	2	8.80	8.90	-2	3,127	-0.06%
2019/05/22	4	8.75	3	8.97	8.76	1	3,098	0.03%
2019/05/21	23	9.16	35	9.08	9.30	-12	3,054	-0.39%
2019/05/20	3	9.13	3	9.08	8.82	0	2,759	0.00%
2019/05/17	15	8.61	7	8.59	9.05	8	2,559	0.31%
2019/05/16	50	8.22	39	8.34	8.40	11	2,212	0.50%
2019/05/15	2	7.64	3	7.64	7.64	-1	1,811	-0.06%
2019/05/14	10	6.80	37	6.63	6.95	-27	1,820	-1.48%
2019/05/13	40	6.34	70	6.45	6.32	-30	1,757	-1.71%
2019/05/10	69	6.27	3	6.42	6.34	66	1,739	3.80%
2019/05/09	3	6.54	20	6.50	6.41	-17	1,728	-0.98%
2019/05/08	5	6.66	8	6.75	6.68	-3	1,708	-0.18%
2019/05/07	1	6.66	145	6.67	6.68	-144	1,619	-8.89%	大賣/鉅額交易
2019/05/06	11	6.08	0	0.00	6.08	11	1,502	0.73%
2019/05/03	0	0.00	1	6.20	6.24	-1	1,521	-0.07%
2019/05/02	10	6.10	5	6.01	6.11	5	1,525	0.33%
2019/04/23	23	6.21	0	0.00	6.20	23	1,613	1.43%
2019/04/19	0	0.00	1	6.47	6.43	-1	1,604	-0.06%
2019/04/18	80	6.37	0	0.00	6.35	80	1,597	5.01%
2019/04/17	0	0.00	103	6.60	6.61	-103	1,579	-6.52%	大賣/鉅額交易
2019/04/16	1	6.47	1	6.43	6.41	0	1,550	0.00%
2019/04/15	0	0.00	2	6.49	6.54	-2	1,536	-0.13%
2019/04/11	41	6.45	1	6.43	6.30	40	1,496	2.67%
2019/04/10	0	0.00	2	6.31	6.38	-2	1,475	-0.14%
2019/04/09	0	0.00	3	6.25	6.26	-3	1,456	-0.21%
2019/04/08	0	0.00	2	6.05	6.03	-2	1,445	-0.14%
2019/04/03	1	6.00	0	0.00	6.00	1	1,426	0.07%
2019/04/02	0	0.00	1	5.98	6.03	-1	1,405	-0.07%
2019/04/01	1	5.91	12	5.88	5.85	-11	1,363	-0.81%
2019/03/29	104	6.67	0	0.00	6.30	104	1,221	8.51%	大買/鉅額交易
2019/03/28	1	7.03	50	7.00	6.99	-49	1,118	-4.38%
2019/03/27	3	7.14	0	0.00	7.10	3	1,112	0.27%
2019/03/26	0	0.00	1	7.28	7.20	-1	1,121	-0.09%
2019/03/25	2	7.23	8	7.23	7.20	-6	1,129	-0.53%
2019/03/22	2	7.36	0	0.00	7.39	2	1,130	0.18%
2019/03/21	5	7.58	1	7.53	7.42	4	1,131	0.35%
2019/03/20	0	0.00	4	7.75	7.84	-4	1,091	-0.37%
2019/03/19	1	7.65	0	0.00	7.65	1	1,087	0.09%
2019/03/18	2	7.70	1	7.73	7.65	1	1,085	0.09%
2019/03/15	2	7.88	0	0.00	7.82	2	1,082	0.18%
2019/03/13	2	7.93	2	8.01	7.92	0	1,107	0.00%
2019/03/12	1	7.89	4	7.95	7.93	-3	1,109	-0.27%
2019/03/11	0	0.00	4	7.92	7.85	-4	1,166	-0.34%
2019/03/08	4	7.89	4	7.88	7.89	0	1,190	0.00%
2019/03/07	6	8.19	0	0.00	8.10	6	1,187	0.51%
2019/03/06	3	8.13	74	8.17	8.19	-71	1,155	-6.14%
2019/03/04	8	8.08	0	0.00	8.04	8	1,209	0.66%
2019/02/27	3	8.08	0	0.00	8.08	3	1,232	0.24%
2019/02/25	69	8.08	1	8.15	8.13	68	1,316	5.17%
2019/02/22	2	8.06	0	0.00	8.05	2	1,336	0.15%
2019/02/21	1	8.07	0	0.00	8.08	1	1,344	0.07%
2019/02/19	0	0.00	2	8.15	8.11	-2	1,362	-0.15%
2019/02/15	1	8.21	18	8.18	8.07	-17	1,405	-1.21%
2019/02/14	0	0.00	5	8.24	8.20	-5	1,402	-0.36%
2019/02/12	0	0.00	5	7.80	7.88	-5	1,314	-0.38%
2019/02/11	0	0.00	62	7.78	7.77	-62	1,323	-4.68%
2019/01/25	4	7.97	0	0.00	7.93	4	1,418	0.28%
2019/01/24	2	8.00	2	8.00	7.93	0	1,435	0.00%
2019/01/17	0	0.00	2	8.10	7.84	-2	1,505	-0.13%
2019/01/16	5	8.02	2	7.83	8.00	3	1,487	0.20%
2019/01/15	1	7.50	1	7.58	7.50	0	1,433	0.00%
2019/01/14	1	7.48	1	7.55	7.48	0	1,449	0.00%
2019/01/09	0	0.00	1	7.38	7.33	-1	1,498	-0.07%
2019/01/07	1	7.31	1	7.44	7.28	0	1,586	0.00%
2019/01/04	1	7.15	1	7.20	7.19	0	1,610	0.00%
2019/01/03	1	7.32	1	7.42	7.26	0	1,655	0.00%
2019/01/02	1	7.37	2	7.42	7.32	-1	1,679	-0.06%
2018/12/28	3	7.46	0	0.00	7.41	3	1,693	0.18%
2018/12/27	1	7.38	9	7.47	7.53	-8	1,722	-0.46%
2018/12/25	2	7.10	0	0.00	7.10	2	1,728	0.12%
2018/12/21	3	7.18	2	7.27	7.21	1	1,922	0.05%
2018/12/20	2	7.24	0	0.00	7.12	2	1,947	0.10%
2018/12/19	1	7.30	3	7.36	7.40	-2	1,982	-0.10%
2018/12/18	2	7.27	0	0.00	7.21	2	2,012	0.10%
2018/12/17	2	7.56	0	0.00	7.50	2	2,070	0.10%
2018/12/14	2	7.64	2	7.70	7.70	0	2,159	0.00%
2018/12/06	3	7.73	2	7.77	7.77	1	2,818	0.04%
2018/12/04	0	0.00	3	8.60	8.45	-3	2,942	-0.10%
2018/11/30	0	0.00	1	8.16	8.14	-1	3,055	-0.03%
2018/11/29	2	8.06	0	0.00	8.05	2	3,139	0.06%
2018/11/28	1	8.11	4	8.05	8.11	-3	3,322	-0.09%
2018/11/27	1	7.90	0	0.00	7.90	1	3,558	0.03%
2018/11/26	0	0.00	1	7.91	7.90	-1	3,661	-0.03%
2018/11/23	0	0.00	10	8.10	7.91	-10	3,683	-0.27%
2018/11/22	2	7.75	0	0.00	7.61	2	3,616	0.06%
2018/11/21	0	0.00	2	7.85	7.80	-2	3,622	-0.06%
2018/11/20	2	7.65	1	7.80	7.74	1	3,639	0.03%
2018/11/19	0	0.00	5	7.87	7.91	-5	3,753	-0.13%
2018/11/16	3	7.62	0	0.00	7.84	3	3,843	0.08%
2018/11/15	2	7.85	0	0.00	7.87	2	3,858	0.05%
2018/11/14	0	0.00	1	7.99	8.04	-1	3,890	-0.03%
2018/11/13	1	7.75	0	0.00	7.78	1	3,884	0.03%
2018/11/08	0	0.00	1	7.78	7.74	-1	3,889	-0.03%
2018/11/07	2	7.83	0	0.00	7.82	2	3,911	0.05%
2018/11/05	0	0.00	2	7.78	8.11	-2	3,909	-0.05%
2018/11/02	1	7.57	2	7.60	7.57	-1	3,885	-0.03%
2018/11/01	51	7.25	2	7.31	7.20	49	3,856	1.27%
2018/10/31	2	7.15	3	7.09	7.04	-1	3,850	-0.03%
2018/10/30	3	6.84	0	0.00	6.82	3	3,828	0.08%
2018/10/29	3	6.94	0	0.00	6.81	3	3,804	0.08%
2018/10/26	1	7.08	1	7.22	6.89	0	3,806	0.00%
2018/10/25	1	7.14	0	0.00	7.05	1	3,765	0.03%
2018/10/24	1	7.53	1	7.65	7.46	0	3,757	0.00%
2018/10/23	1	7.56	0	0.00	7.53	1	3,741	0.03%
2018/10/22	1	7.31	4	7.49	7.69	-3	3,742	-0.08%
2018/10/19	2	7.40	0	0.00	7.32	2	3,751	0.05%
2018/10/18	2	7.78	0	0.00	7.62	2	3,741	0.05%
2018/10/16	1	7.99	1	8.16	7.94	0	3,731	0.00%
2018/10/11	3	7.73	30	7.73	7.73	-27	3,724	-0.72%
2018/10/05	0	0.00	3	9.51	9.02	-3	3,702	-0.08%
2018/10/03	2	9.81	20	9.76	9.57	-18	3,691	-0.49%
2018/10/02	0	0.00	2	9.86	9.87	-2	3,681	-0.05%
2018/09/25	1	10.40	4	10.50	10.25	-3	3,549	-0.08%
2018/09/21	20	10.35	0	0.00	10.35	20	3,522	0.57%
2018/09/20	11	10.60	0	0.00	10.35	11	3,477	0.32%
2018/09/19	3	10.53	14	10.82	10.90	-11	3,476	-0.32%
2018/09/18	2	10.40	0	0.00	10.05	2	3,279	0.06%
2018/09/17	18	10.40	18	10.35	10.15	0	3,256	0.00%
2018/09/14	10	10.45	10	10.75	10.45	0	3,262	0.00%
2018/09/13	10	10.40	2	10.20	10.50	8	3,199	0.25%
2018/09/12	0	0.00	3	9.93	10.10	-3	3,091	-0.10%
2018/09/11	2	10.25	1	10.25	10.25	1	3,070	0.03%
2018/09/07	0	0.00	1	10.10	10.15	-1	2,941	-0.03%
2018/09/05	3	10.50	1	10.55	10.40	2	2,783	0.07%
2018/09/04	208	10.76	205	10.86	10.95	3	2,704	0.11%	大買/大賣/
2018/09/03	385	10.66	387	10.52	10.60	-2	2,515	-0.08%	大買/大賣/
2018/08/31	0	0.00	2	9.27	9.90	-2	2,230	-0.09%
2018/08/30	0	0.00	10	8.99	9.00	-10	2,140	-0.47%
2018/08/29	1	8.61	0	0.00	8.51	1	2,217	0.05%
2018/08/28	1	8.75	0	0.00	8.61	1	2,224	0.04%
2018/08/27	8	8.80	0	0.00	8.75	8	2,217	0.36%
2018/08/24	4	9.16	0	0.00	8.62	4	2,187	0.18%
2018/08/22	0	0.00	20	7.63	7.83	-20	2,005	-1.00%
2018/08/21	9	7.07	2	7.14	7.12	7	1,975	0.35%
2018/08/20	7	7.68	5	7.55	7.29	2	1,942	0.10%
2018/08/17	0	0.00	10	7.93	7.75	-10	1,914	-0.52%
2018/08/16	1	7.88	2	8.01	7.84	-1	1,907	-0.05%
2018/08/15	5	8.10	0	0.00	8.04	5	1,927	0.26%
2018/08/13	2	8.38	3	8.51	8.03	-1	1,911	-0.05%
2018/08/10	2	9.12	0	0.00	8.90	2	1,882	0.11%
2018/08/09	1	9.27	0	0.00	9.12	1	1,880	0.05%
2018/08/08	2	9.27	0	0.00	9.27	2	1,945	0.10%
2018/08/07	2	9.32	0	0.00	9.30	2	2,056	0.10%
2018/08/06	2	9.29	5	9.37	9.29	-3	2,211	-0.14%
2018/08/02	3	9.43	0	0.00	9.31	3	2,335	0.13%
2018/08/01	1	9.50	3	9.49	9.49	-2	2,331	-0.09%
2018/07/27	8	9.56	0	0.00	9.52	8	2,383	0.34%
2018/07/26	2	9.61	5	9.56	9.57	-3	2,418	-0.12%
2018/07/24	5	9.28	0	0.00	9.34	5	2,424	0.21%
2018/07/18	0	0.00	6	9.63	10.00	-6	2,487	-0.24%
2018/07/16	2	9.58	0	0.00	9.56	2	2,440	0.08%
2018/07/13	5	9.32	10	9.46	9.31	-5	2,448	-0.20%
2018/07/12	0	0.00	5	9.29	9.24	-5	2,423	-0.21%
2018/07/11	0	0.00	10	9.50	9.40	-10	2,409	-0.41%
2018/07/09	0	0.00	5	9.50	9.60	-5	2,390	-0.21%
2018/07/06	0	0.00	7	9.60	9.50	-7	2,421	-0.29%
2018/07/05	0	0.00	1	9.65	9.58	-1	2,427	-0.04%
2018/07/03	0	0.00	23	10.00	9.50	-23	2,381	-0.97%
2018/07/02	0	0.00	11	10.45	10.00	-11	2,354	-0.47%
2018/06/29	1	10.60	1	10.45	10.60	0	2,339	0.00%
2018/06/27	2	10.48	0	0.00	10.20	2	2,421	0.08%
2018/06/26	17	11.45	0	0.00	11.30	17	2,360	0.72%
2018/06/25	1.9	12.05	5	11.90	12.00	-3.1	2,334	-0.13%
2018/06/21	5	12.20	0	0.00	12.20	5	2,246	0.22%
2018/06/20	0	0.00	5	12.25	12.30	-5	2,249	-0.22%
2018/06/19	5	12.10	0	0.00	12.10	5	2,219	0.23%
2018/06/15	0	0.00	5	12.20	12.35	-5	2,224	-0.22%
2018/06/14	6	12.18	0	0.00	12.15	6	2,195	0.27%
2018/06/13	0	0.00	5	12.20	12.25	-5	2,242	-0.22%
2018/06/12	5	12.10	5	12.20	12.10	0	2,216	0.00%
2018/06/08	5	12.25	5	12.35	12.25	0	2,269	0.00%
2018/06/07	5	12.30	0	0.00	12.35	5	2,273	0.22%
2018/06/06	0	0.00	5	12.45	12.50	-5	2,262	-0.22%
2018/06/05	6	12.18	5	12.15	12.05	1	2,149	0.05%
2018/06/01	0	0.00	5	12.20	12.35	-5	2,175	-0.23%
2018/05/31	5	12.25	0	0.00	12.20	5	2,167	0.23%
2018/05/29	50	12.43	7	12.39	12.40	43	2,140	2.01%
2018/05/28	5	12.10	0	0.00	12.05	5	2,131	0.23%
2018/05/25	0	0.00	26	12.16	12.20	-26	2,131	-1.22%
2018/05/24	16	12.29	5	12.25	12.25	11	2,127	0.52%
2018/05/23	5	12.05	21	12.13	12.05	-16	2,134	-0.75%
2018/05/21	5	12.45	5	12.55	12.50	0	2,122	0.00%
2018/05/18	7	12.43	5	12.60	12.50	2	2,134	0.09%
2018/05/17	5	12.50	5	12.65	12.50	0	2,224	0.00%
2018/05/16	8	12.54	0	0.00	12.60	8	2,230	0.36%
2018/05/15	14	12.76	6	12.83	12.60	8	2,184	0.37%
2018/05/14	3	14.03	0	0.00	13.85	3	2,150	0.14%
2018/05/11	0	0.00	2	13.60	13.85	-2	1,992	-0.10%
2018/05/08	0	0.00	15	13.00	12.90	-15	1,873	-0.80%
2018/05/03	0	0.00	35	13.27	13.05	-35	1,840	-1.90%
2018/05/02	15	12.67	0	0.00	12.85	15	1,819	0.82%
2018/04/27	11	12.00	0	0.00	12.00	11	1,786	0.62%
2018/04/26	10	12.70	0	0.00	12.15	10	1,757	0.57%
2018/04/25	0	0.00	15	12.35	12.60	-15	1,743	-0.86%
2018/04/24	0	0.00	10	12.80	12.60	-10	1,737	-0.58%
2018/04/23	0	0.00	9	13.50	13.45	-9	1,739	-0.52%
2018/04/20	1	13.45	0	0.00	13.60	1	1,743	0.06%
2018/04/19	0	13.55	0	0.00	13.55	0	1,750	0.00%
2018/04/18	0	0.00	3	13.35	13.30	-3	1,754	-0.17%
2018/04/16	9	13.75	0	0.00	13.80	9	1,755	0.51%
2018/04/12	0	0.00	9	14.20	14.10	-9	1,789	-0.50%
2018/04/10	9	13.75	0	0.00	13.55	9	1,763	0.51%
2018/04/03	2	14.00	0	0.00	13.80	2	1,772	0.11%
2018/04/02	1	14.20	0	0.00	14.00	1	1,767	0.06%
2018/03/29	1	15.00	0	0.00	15.00	1	1,602	0.06%
2018/03/27	0	0.00	3	15.25	15.25	-3	1,630	-0.18%
2018/03/20	0	0.00	1	15.80	15.80	-1	1,718	-0.06%
2018/03/19	0	0.00	1	16.00	15.90	-1	1,733	-0.06%
2018/03/14	2	15.90	2	15.70	15.80	0	1,702	0.00%
2018/03/08	0	0.00	2	15.55	15.50	-2	1,697	-0.12%
2018/03/06	0	0.00	20	15.15	15.05	-20	1,719	-1.16%
2018/03/01	1	15.00	0	0.00	15.10	1	1,907	0.05%
2018/02/21	0	0.00	3	14.50	14.85	-3	2,058	-0.15%
2018/02/12	3	14.25	0	0.00	14.20	3	2,055	0.15%
2018/02/09	2	14.50	33	13.77	14.50	-31	2,053	-1.51%
2018/02/08	3	14.15	0	0.00	14.00	3	1,974	0.15%
2018/02/06	2	14.05	0	0.00	14.10	2	2,043	0.10%
2018/02/05	0	0.00	5	15.72	15.60	-5	2,012	-0.25%
2018/01/25	2	15.90	0	0.00	15.90	2	2,200	0.09%
2018/01/24	0	0.00	2	16.10	16.15	-2	2,198	-0.09%
2018/01/23	3	16.35	3	16.35	16.20	0	2,210	0.00%
2018/01/17	0	0.00	1	16.50	16.55	-1	2,476	-0.04%
2018/01/16	0	0.00	10	16.30	16.25	-10	2,467	-0.41%
2018/01/12	0	0.00	3	16.40	16.25	-3	2,573	-0.12%
2018/01/11	1	16.10	0	0.00	16.00	1	2,663	0.04%
2018/01/10	7	16.16	18	16.30	15.95	-11	2,801	-0.39%
2018/01/09	2	16.45	0	0.00	16.30	2	3,166	0.06%
2018/01/08	0	0.00	4	16.98	16.55	-4	3,387	-0.12%
2018/01/05	1	16.80	0	0.00	16.70	1	3,464	0.03%