矽統 (2363)-元大-鹿港券商分點個股進出

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

矽統

(2363)

股價
63.0
漲跌
▲1.0
漲幅
+1.61%
成交量
36,314張
產業
上市半導體類股▼2.51%
755人加入追蹤

立即追蹤
本地時間:13:30(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

矽統 (2363)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/15	36.3	61.67	29.3	61.56	62.00	7	27,808	0.03%
2024/04/12	410.4	61.30	348.5	62.12	61.40	61.9	27,415	0.23%	大買/大賣/
2024/04/11	220.6	55.74	368.4	56.28	58.50	-147.8	22,059	-0.67%	大買/大賣/鉅額交易
2024/04/10	243.5	50.87	309.5	51.07	53.20	-66	19,819	-0.33%	大買/大賣/
2024/04/09	123	49.84	248.3	49.83	50.60	-125.3	17,036	-0.74%	大買/大賣/鉅額交易
2024/04/08	0	0.00	4.5	46.05	46.05	-4.5	14,346	-0.03%
2024/04/03	0	0.00	14.6	41.90	41.90	-14.6	14,281	-0.10%
2024/04/02	3.1	38.21	2	38.13	38.10	1.1	14,273	0.01%
2024/04/01	1	38.50	3	38.55	38.50	-2	14,494	-0.01%
2024/03/29	0	37.55	1.3	37.65	37.85	-1.3	14,588	-0.01%
2024/03/28	6.1	37.58	14	37.58	37.50	-7.9	14,715	-0.05%
2024/03/27	6.1	38.52	23	38.23	38.15	-16.9	14,831	-0.11%
2024/03/26	2.4	39.34	12	39.62	38.75	-9.6	15,002	-0.06%
2024/03/25	10.1	39.89	0	0.00	39.65	10.1	15,320	0.07%
2024/03/22	1	40.10	7.2	40.14	40.20	-6.2	15,669	-0.04%
2024/03/21	1.1	39.15	13	39.15	39.60	-11.9	16,151	-0.07%
2024/03/20	10	38.60	12	39.05	38.60	-2	19,825	-0.01%
2024/03/19	3.6	39.22	57	39.33	39.00	-53.5	22,951	-0.23%
2024/03/18	6	39.02	15	39.04	39.35	-9	23,371	-0.04%
2024/03/15	28.1	39.38	59	39.10	39.00	-30.9	23,636	-0.13%
2024/03/14	19.1	39.76	15.2	39.63	39.45	4	23,890	0.02%
2024/03/13	34	40.95	14.2	41.79	40.55	19.9	24,017	0.08%
2024/03/12	16	41.20	4	41.36	41.50	12	24,233	0.05%
2024/03/11	4.1	40.44	9	40.44	40.70	-4.9	24,409	-0.02%
2024/03/08	35.1	41.08	2	41.30	40.65	33.1	24,725	0.13%
2024/03/07	25.3	42.29	11	41.82	41.65	14.3	25,018	0.06%
2024/03/06	4.1	43.14	24	43.31	43.00	-19.9	25,327	-0.08%
2024/03/05	4	43.29	41.2	43.58	43.60	-37.2	25,794	-0.14%
2024/03/04	90.6	43.83	92	44.61	43.35	-1.4	26,196	-0.01%
2024/03/01	32	43.88	21.3	44.18	43.60	10.8	26,463	0.04%
2024/02/29	37.7	43.12	8	43.17	43.05	29.7	26,553	0.11%
2024/02/27	292.5	45.66	364	45.42	43.80	-71.5	26,962	-0.27%	大買/大賣/
2024/02/26	25	45.08	47	45.32	45.85	-22	26,527	-0.08%
2024/02/23	8.9	43.32	4	43.49	42.70	4.9	27,032	0.02%
2024/02/22	14	44.21	12	44.40	44.00	2	27,709	0.01%
2024/02/21	6	44.05	59	44.06	44.00	-53	28,781	-0.18%
2024/02/20	25	43.88	3	43.60	43.50	22	29,589	0.07%
2024/02/19	20	44.49	69	44.53	44.30	-49	30,259	-0.16%
2024/02/16	39	45.01	43.3	45.04	44.95	-4.3	31,962	-0.01%
2024/02/15	2.3	43.49	28.3	43.05	43.70	-26	32,241	-0.08%
2024/02/05	6	41.03	5	40.95	40.85	1	32,947	0.00%
2024/02/02	11	42.31	4	42.33	41.70	7	34,557	0.02%
2024/02/01	25	41.32	29	42.61	42.70	-4	36,936	-0.01%
2024/01/31	23	41.41	4	41.50	41.40	19	38,751	0.05%
2024/01/30	32	42.01	8.2	41.89	41.85	23.8	39,939	0.06%
2024/01/29	8.1	41.94	12	41.85	42.30	-3.9	41,821	-0.01%
2024/01/26	4	42.59	3	43.07	42.15	1	45,394	0.00%
2024/01/25	10	43.20	0	0.00	43.15	10	45,917	0.02%
2024/01/24	12	43.58	6	43.57	43.35	6	46,101	0.01%
2024/01/23	81	44.28	19	44.13	43.85	62	46,247	0.13%
2024/01/22	47	44.06	67	44.15	44.15	-20	46,243	-0.04%
2024/01/19	15	41.80	13	42.07	42.25	2	46,066	0.00%
2024/01/18	31.4	41.60	3	41.35	41.30	28.4	46,109	0.06%
2024/01/17	57	41.84	40	42.08	42.25	17	46,249	0.04%
2024/01/16	10.2	41.83	89.4	41.80	41.65	-79.2	46,486	-0.17%
2024/01/15	16.3	42.64	106	42.79	42.50	-89.8	46,682	-0.19%	大賣/
2024/01/12	17	42.92	4	43.16	42.55	13	47,017	0.03%
2024/01/11	24	43.00	22.4	43.34	43.65	1.6	47,501	0.00%
2024/01/10	32	42.31	26.7	42.62	43.20	5.3	48,193	0.01%
2024/01/09	83	41.90	26.5	42.15	41.60	56.5	52,678	0.11%
2024/01/08	7	44.94	17	45.09	44.80	-10	55,091	-0.02%
2024/01/05	42.6	45.67	5	45.50	45.25	37.6	60,292	0.06%
2024/01/04	30	46.32	15	45.78	45.70	15	63,654	0.02%
2024/01/03	53	45.82	71	46.56	46.65	-18	65,226	-0.03%
2024/01/02	25.5	45.20	3	45.42	45.15	22.5	65,954	0.03%
2023/12/29	19	45.49	6.5	45.53	45.60	12.5	66,789	0.02%
2023/12/28	153.2	46.50	26.5	45.81	45.65	126.7	67,321	0.19%	大買/鉅額交易
2023/12/27	18	46.57	74	46.38	46.35	-56	67,758	-0.08%
2023/12/26	41	45.86	10	46.11	45.85	31	68,886	0.05%
2023/12/25	12.1	46.04	8	46.39	45.60	4.1	70,021	0.01%
2023/12/22	22	46.46	46	46.11	46.05	-24	70,595	-0.03%
2023/12/21	37.3	46.64	36	46.53	46.40	1.3	71,691	0.00%
2023/12/20	79	47.16	74	47.39	47.45	5	72,703	0.01%
2023/12/19	26.3	46.71	63	46.66	46.90	-36.7	73,667	-0.05%
2023/12/18	21	46.61	30	46.37	46.20	-9	74,138	-0.01%
2023/12/15	395.5	50.30	160.6	49.17	47.50	234.9	74,603	0.31%	大買/大賣/鉅額交易
2023/12/14	145	50.77	258.2	51.61	52.00	-113.2	72,209	-0.16%	大買/大賣/鉅額交易
2023/12/13	68	45.71	94	46.39	47.35	-26	71,735	-0.04%
2023/12/12	42	45.82	78	46.57	45.35	-36	73,351	-0.05%
2023/12/11	53.1	45.96	64.3	45.77	46.00	-11.2	74,654	-0.02%
2023/12/08	15.1	45.13	13.1	45.05	44.85	2	75,374	0.00%
2023/12/07	55	45.39	8	45.17	44.90	47	76,947	0.06%
2023/12/06	37	45.97	10	45.99	45.80	27	79,140	0.03%
2023/12/05	43.2	46.20	32.1	46.05	45.85	11.1	80,470	0.01%
2023/12/04	26	48.30	19	48.29	47.40	7	81,221	0.01%
2023/12/01	71	48.62	83.1	48.88	48.30	-12.1	83,022	-0.01%
2023/11/30	35	48.39	36	48.27	48.50	-1	84,404	0.00%
2023/11/29	32	48.45	28.5	48.17	48.00	3.5	85,866	0.00%
2023/11/28	55	47.42	35.2	47.53	48.40	19.8	89,205	0.02%
2023/11/27	40.1	46.79	88	46.42	46.10	-47.9	90,643	-0.05%
2023/11/24	76.1	47.48	46	47.59	47.00	30.1	93,327	0.03%
2023/11/22	53	50.21	90.2	50.80	50.30	-37.2	96,878	-0.04%
2023/11/21	65.1	50.27	44	50.23	49.35	21.1	98,689	0.02%
2023/11/20	115	50.16	79.3	50.04	49.60	35.7	102,740	0.03%	大買/
2023/11/17	57.1	49.03	38	49.11	49.00	19.1	103,925	0.02%
2023/11/16	69	48.06	93	47.94	48.50	-24	105,989	-0.02%
2023/11/15	145.4	47.98	166.6	48.05	48.15	-21.2	107,828	-0.02%	大買/大賣/
2023/11/14	44.1	45.99	53.4	46.17	45.70	-9.3	109,022	-0.01%
2023/11/13	50.2	45.10	72.4	45.08	45.40	-22.2	109,394	-0.02%
2023/11/10	156.1	45.21	140.2	45.36	45.10	15.9	109,625	0.01%	大買/大賣/
2023/11/09	178.2	46.36	177.9	44.95	44.15	0.4	109,470	0.00%	大買/大賣/
2023/11/08	142.5	49.65	147.4	49.70	49.00	-4.9	108,731	0.00%	大買/大賣/
2023/11/07	161.1	54.16	61	53.65	52.80	100.1	107,853	0.09%	大買/
2023/11/06	220.3	52.85	175.4	52.38	53.70	44.9	107,781	0.04%	大買/大賣/
2023/11/03	461.8	56.08	385.4	54.42	52.30	76.4	106,883	0.07%	大買/大賣/
2023/11/02	26.7	55.92	32.5	55.86	58.10	-5.9	103,784	-0.01%
2023/11/01	11	51.80	8	51.01	53.40	3	103,252	0.00%
2023/10/31	23	51.38	6.2	52.39	49.80	16.8	103,057	0.02%
2023/10/30	6.1	50.09	12	50.77	51.60	-5.9	103,103	-0.01%
2023/10/27	10.2	50.49	4.2	51.46	50.00	6	103,762	0.01%
2023/10/26	4.5	52.11	14	52.29	51.70	-9.5	103,820	-0.01%
2023/10/25	1	53.60	42	53.42	53.00	-41	103,793	-0.04%
2023/10/24	10.6	51.65	20.4	51.62	51.90	-9.8	103,586	-0.01%
2023/10/23	21.9	53.95	7.1	53.93	54.00	14.8	103,079	0.01%
2023/10/20	25.1	52.89	15.1	53.64	53.70	10	102,750	0.01%
2023/10/19	30.1	50.77	62.7	49.63	53.40	-32.6	102,321	-0.03%
2023/10/18	44.6	51.65	48.8	51.33	49.50	-4.2	101,714	0.00%
2023/10/17	330.7	53.11	297.9	53.29	54.10	32.7	100,798	0.03%	大買/大賣/
2023/10/16	249.4	48.34	274	48.69	49.95	-24.7	96,026	-0.03%	大買/大賣/
2023/10/13	372.6	45.94	330.1	45.54	47.70	42.5	92,963	0.05%	大買/大賣/
2023/10/12	161.3	43.60	233.6	43.62	44.95	-72.4	87,730	-0.08%	大買/大賣/
2023/10/11	47	39.04	126.2	39.58	40.90	-79.2	84,240	-0.09%	大賣/
2023/10/06	95.2	37.73	102	38.01	37.20	-6.8	82,489	-0.01%	大賣/
2023/10/05	67	37.82	83	37.96	37.95	-16	81,453	-0.02%
2023/10/04	48	36.80	76	36.85	37.35	-28	80,502	-0.03%
2023/10/03	61.1	36.39	69	36.48	36.40	-7.9	79,845	-0.01%
2023/10/02	169.1	37.38	141	37.54	36.50	28.1	79,262	0.04%	大買/大賣/
2023/09/28	157	38.13	146	38.27	37.75	11	77,939	0.01%	大買/大賣/
2023/09/27	95	37.66	77.2	37.80	38.00	17.8	76,725	0.02%
2023/09/26	116	37.71	92.2	38.13	37.35	23.8	75,989	0.03%	大買/
2023/09/25	156	37.61	92	37.73	37.70	64	74,687	0.09%	大買/
2023/09/22	81	36.98	125	37.14	37.55	-44	73,425	-0.06%	大賣/
2023/09/21	72	36.79	38	36.94	36.60	34	72,061	0.05%
2023/09/20	115.1	36.68	95	36.70	36.70	20.1	71,159	0.03%	大買/
2023/09/19	100	36.71	134	36.70	37.20	-34	70,097	-0.05%	大賣/
2023/09/18	148.4	37.25	57	37.10	36.05	91.4	68,715	0.13%	大買/
2023/09/15	147	38.45	203.2	38.54	38.90	-56.2	66,004	-0.09%	大買/大賣/
2023/09/14	103	36.71	137	36.93	37.55	-34	63,884	-0.05%	大買/大賣/
2023/09/13	85	35.38	75	35.53	36.10	10	62,170	0.02%
2023/09/12	99	35.52	115.7	35.36	34.85	-16.7	61,057	-0.03%	大賣/
2023/09/11	153.3	37.51	90.1	37.33	36.40	63.3	59,194	0.11%	大買/
2023/09/08	42	37.18	66.2	37.50	37.80	-24.2	56,743	-0.04%
2023/09/07	35	36.97	63.7	36.98	37.20	-28.7	55,150	-0.05%
2023/09/06	240.2	37.25	177	37.10	36.45	63.2	53,971	0.12%	大買/大賣/
2023/09/05	120.1	36.08	106	36.05	36.60	14.1	51,580	0.03%	大買/大賣/
2023/09/04	230.6	36.37	157	36.14	35.85	73.6	49,640	0.15%	大買/大賣/
2023/09/01	182	37.60	202.9	37.77	37.80	-20.8	47,580	-0.04%	大買/大賣/
2023/08/31	50	34.87	68.1	35.00	35.50	-18.1	43,695	-0.04%
2023/08/30	117	34.01	154	34.08	34.45	-37	41,668	-0.09%	大買/大賣/
2023/08/29	175	34.48	140.4	34.45	33.60	34.6	38,568	0.09%	大買/大賣/
2023/08/28	104.1	33.65	89.2	33.68	33.45	14.9	34,809	0.04%	大買/
2023/08/25	179	33.95	186.4	33.89	33.70	-7.4	33,163	-0.02%	大買/大賣/
2023/08/24	317.2	34.54	267.2	34.42	34.30	50	30,072	0.17%	大買/大賣/
2023/08/23	117	31.69	102.9	32.06	33.00	14.1	25,165	0.06%	大買/大賣/
2023/08/22	215.5	30.06	260.6	30.13	30.00	-45.1	22,764	-0.20%	大買/大賣/
2023/08/21	161	28.06	164.5	28.12	29.00	-3.5	19,741	-0.02%	大買/大賣/
2023/08/18	150.2	27.19	101.8	27.45	26.40	48.5	16,996	0.29%	大買/大賣/
2023/08/17	27	25.57	48.3	25.72	26.40	-21.3	13,919	-0.15%
2023/08/16	64.1	24.29	42.7	24.72	24.00	21.4	12,651	0.17%
2023/08/15	128.1	25.90	111.1	25.77	25.70	17	11,336	0.15%	大買/大賣/
2023/08/14	133.5	25.14	142.9	25.30	25.75	-9.4	9,722	-0.10%	大買/大賣/
2023/08/11	61	23.72	77.1	23.62	24.00	-16.1	7,896	-0.20%
2023/08/10	120	23.21	147.3	23.22	23.25	-27.3	6,754	-0.40%	大買/大賣/
2023/08/09	26.3	21.77	38.5	21.44	22.45	-12.2	5,538	-0.22%
2023/08/08	15.6	20.92	28.2	20.76	21.30	-12.6	4,467	-0.28%
2023/08/07	1.3	19.46	3.5	19.07	19.50	-2.2	3,922	-0.06%
2023/08/04	27	19.48	5	19.36	19.35	22	3,829	0.57%
2023/08/02	12.9	20.36	27.1	19.74	19.50	-14.2	3,726	-0.38%
2023/08/01	18	20.51	29	20.55	20.40	-11	3,400	-0.32%
2023/07/31	17.1	19.84	20.9	20.13	20.20	-3.8	2,502	-0.15%
2023/07/28	2	18.35	17.1	18.59	18.40	-15.1	2,135	-0.71%
2023/07/27	0	0.00	9	18.06	17.95	-9	1,965	-0.46%
2023/07/24	3	16.80	0	16.80	16.80	3	1,855	0.16%
2023/07/21	1	17.05	0	0.00	17.10	1	1,838	0.05%
2023/07/20	3	17.28	3	17.22	17.25	0	1,839	0.00%
2023/07/19	3	17.70	4	18.05	17.65	-1	1,814	-0.06%
2023/07/18	2.5	17.99	8	18.58	18.00	-5.5	1,774	-0.31%
2023/07/17	0	0.00	28	18.10	18.40	-28	1,632	-1.72%
2023/07/14	0.1	16.70	0	0.00	16.75	0.1	1,578	0.00%
2023/07/13	16	16.82	2	16.70	16.70	14	1,575	0.89%
2023/07/12	1	16.95	2	16.90	16.90	-1	1,568	-0.06%
2023/07/11	1	17.15	0	0.00	17.10	1	1,545	0.06%
2023/07/10	9	17.27	5	17.27	17.30	4	1,534	0.26%
2023/07/07	5	17.50	2	17.45	17.55	3	1,529	0.20%
2023/07/06	9	18.60	10	18.58	18.55	-1	1,457	-0.07%
2023/07/05	4	18.83	6	18.90	18.85	-2	1,370	-0.15%
2023/07/04	4	18.53	7	18.44	18.55	-3	1,278	-0.23%
2023/07/03	0	0.00	0.2	18.35	18.35	-0.2	1,236	-0.02%
2023/06/30	0	0.00	2.6	18.22	18.25	-2.6	1,224	-0.21%
2023/06/29	0	0.00	3	18.15	18.05	-3	1,218	-0.25%
2023/06/28	9	18.04	7	18.05	18.00	2	1,222	0.16%
2023/06/27	4.8	18.07	3	18.00	18.00	1.8	1,227	0.15%
2023/06/26	6.1	18.31	2	18.25	18.25	4.1	1,214	0.34%
2023/06/21	0.3	18.40	0	0.00	18.50	0.3	1,212	0.02%
2023/06/20	1	18.25	0	0.00	18.25	1	1,181	0.08%
2023/06/19	1.3	18.39	0	0.00	18.35	1.3	1,202	0.11%
2023/06/16	4	18.30	0	0.00	18.35	4	1,212	0.33%
2023/06/14	0	0.00	2	18.35	18.30	-2	1,220	-0.16%
2023/06/08	0.3	17.85	0	17.95	17.80	0.3	1,167	0.02%
2023/06/07	0	0.00	1.2	17.94	17.90	-1.2	1,197	-0.10%
2023/06/06	0	0.00	0.2	17.90	17.90	-0.2	1,240	-0.02%
2023/06/05	0.1	18.00	0	0.00	17.95	0.1	1,276	0.01%
2023/06/02	2	17.63	1	17.70	17.70	1	1,290	0.08%
2023/06/01	1	17.70	3.5	17.71	17.70	-2.5	1,319	-0.19%
2023/05/31	1	17.65	5	17.70	17.65	-4	1,395	-0.29%
2023/05/30	5.1	17.75	0	0.00	17.70	5.1	1,412	0.36%
2023/05/29	5	17.82	2	17.95	17.75	3	1,434	0.21%
2023/05/26	1.4	17.55	1	17.65	17.55	0.4	1,506	0.03%
2023/05/25	1	17.55	0	0.00	17.50	1	1,654	0.06%
2023/05/24	0	0.00	1	17.65	17.70	-1	1,663	-0.06%
2023/05/23	0.2	17.60	0	0.00	17.55	0.2	1,670	0.01%
2023/05/19	3.1	17.61	0	0.00	17.45	3.1	1,700	0.19%
2023/05/18	0.3	17.59	0	0.00	17.65	0.3	1,697	0.02%
2023/05/15	1	17.10	0	0.00	17.10	1	1,695	0.06%
2023/05/12	2	16.95	0	0.00	17.15	2	1,722	0.12%
2023/05/11	3	17.03	1	17.05	17.05	2	1,748	0.11%
2023/05/10	0	0.00	1	17.30	17.30	-1	1,776	-0.06%
2023/05/09	2	17.30	5	17.20	17.20	-3	1,795	-0.17%
2023/05/08	0	0.00	1	17.50	17.35	-1	1,812	-0.06%
2023/05/04	3	17.45	0	0.00	17.45	3	2,097	0.14%
2023/05/03	0	0.00	3	17.45	17.50	-3	2,119	-0.14%
2023/05/02	3	17.55	0	0.00	17.60	3	2,143	0.14%
2023/04/28	1	17.50	0	0.00	17.50	1	2,180	0.05%
2023/04/27	1	17.25	0	0.00	17.40	1	2,179	0.05%
2023/04/26	2	17.18	1	17.20	17.35	1	2,180	0.05%
2023/04/25	2	17.33	0.2	17.80	17.25	1.8	2,183	0.08%
2023/04/24	1	17.70	0	0.00	17.70	1	2,173	0.05%
2023/04/21	2	17.83	1	17.85	17.65	1	2,174	0.05%
2023/04/20	2	18.00	1	17.95	17.90	1	2,181	0.05%
2023/04/19	1	18.05	0	0.00	18.05	1	2,202	0.05%
2023/04/18	1	18.50	5	18.60	18.40	-4	2,172	-0.18%
2023/04/17	0	0.00	18	18.54	18.50	-18	2,164	-0.83%
2023/04/13	0.1	18.95	0	0.00	18.75	0.1	2,174	0.00%
2023/04/12	0	0.00	3	18.88	18.95	-3	2,181	-0.14%
2023/04/10	5	18.80	0	0.00	18.75	5	2,272	0.22%
2023/04/07	1	18.80	0	0.00	18.80	1	2,382	0.04%
2023/04/06	0	0.00	5	18.70	18.70	-5	2,377	-0.21%
2023/03/29	0.8	18.75	0	0.00	18.40	0.8	2,382	0.04%
2023/03/27	1	18.85	0	0.00	18.90	1	2,399	0.04%
2023/03/22	2	18.95	0	0.00	18.90	2	2,514	0.08%
2023/03/21	9	18.95	20.6	18.92	18.90	-11.6	2,501	-0.46%
2023/03/20	3	18.72	0	0.00	18.75	3	2,493	0.12%
2023/03/17	20	18.75	0	0.00	18.75	20	2,500	0.80%
2023/03/16	6	18.13	2	18.10	18.10	4	2,482	0.16%
2023/03/15	2	18.60	2	18.43	18.40	0	2,485	0.00%
2023/03/13	1	18.40	1	18.60	18.45	0	2,523	0.00%
2023/03/10	0	18.70	0	0.00	18.55	0	2,519	0.00%
2023/03/09	3	18.97	1	19.15	18.90	2	2,567	0.08%
2023/03/08	1	18.75	1	18.90	18.90	0	2,646	0.00%
2023/03/07	0.4	18.75	0	0.00	18.80	0.4	2,610	0.02%
2023/03/06	1.2	18.74	0.5	18.75	18.75	0.7	2,578	0.03%
2023/03/03	0	18.70	0	0.00	18.70	0	2,542	0.00%
2023/03/01	1	18.45	3.4	18.41	18.40	-2.4	2,456	-0.10%
2023/02/24	4.3	18.58	0	0.00	18.45	4.3	2,439	0.18%
2023/02/23	1	18.75	5	18.43	18.80	-4	2,341	-0.17%
2023/02/22	0	0.00	3	17.80	17.85	-3	2,203	-0.14%
2023/02/20	0	0.00	3	18.20	18.15	-3	2,224	-0.13%
2023/02/16	1.2	17.71	2	17.75	17.80	-0.8	2,274	-0.03%
2023/02/15	4	17.64	13	17.55	17.65	-9	2,368	-0.38%
2023/02/13	5	17.60	0	0.00	17.55	5	2,472	0.20%
2023/02/10	1	17.70	1	17.80	17.60	0	2,507	0.00%
2023/02/09	1.1	18.00	0	0.00	17.95	1.1	2,568	0.04%
2023/02/08	2.5	18.26	20	18.15	18.25	-17.6	2,557	-0.69%
2023/02/07	0.1	17.95	0	0.00	18.00	0.1	2,521	0.00%
2023/02/06	2	17.93	2	17.95	17.85	0	2,516	0.00%
2023/02/03	1.5	18.07	0	0.00	18.10	1.5	2,512	0.06%
2023/02/02	5	17.94	7	18.11	18.45	-2	2,443	-0.08%
2023/02/01	1	17.35	0	0.00	17.35	1	2,258	0.04%
2023/01/31	0.9	17.29	0	0.00	17.30	0.9	2,247	0.04%
2023/01/30	0	0.00	3	17.05	17.15	-3	2,226	-0.13%
2023/01/17	0	0.00	2	16.60	16.70	-2	2,192	-0.09%
2023/01/12	2	16.68	17	16.78	16.65	-15	2,216	-0.68%
2023/01/11	0	0.00	2	16.90	16.90	-2	2,217	-0.09%
2023/01/10	0	0.00	2	16.90	16.90	-2	2,230	-0.09%
2023/01/09	4	16.88	0.2	16.85	16.85	3.8	2,240	0.17%
2023/01/06	0	0.00	2	16.60	16.55	-2	2,226	-0.09%
2023/01/05	2	16.65	0	0.00	16.50	2	2,262	0.09%
2023/01/04	2	16.53	0	0.00	16.60	2	2,282	0.09%
2023/01/03	0.1	16.25	0	0.00	16.20	0.1	2,273	0.00%
2022/12/30	1	16.30	1	16.25	16.25	0	2,272	0.00%
2022/12/29	0	0.00	1	16.30	16.25	-1	2,268	-0.04%
2022/12/28	34.1	16.84	2	16.70	16.60	32.1	2,261	1.42%
2022/12/27	8	16.69	1	16.70	16.80	7	2,197	0.32%
2022/12/26	1	15.95	0	0.00	15.90	1	2,089	0.05%
2022/12/23	0.1	15.85	0	0.00	15.95	0.1	2,111	0.01%
2022/12/22	4	16.08	0	0.00	16.10	4	2,121	0.19%
2022/12/21	1	15.70	1	15.85	15.80	0	2,149	0.00%
2022/12/20	3	15.80	0	0.00	15.70	3	2,155	0.14%
2022/12/19	1	16.35	0	0.00	16.10	1	2,157	0.05%
2022/12/15	0	0.00	11	16.89	16.90	-11	2,136	-0.51%
2022/12/14	1	17.15	3	16.97	17.05	-2	2,130	-0.09%
2022/12/13	2	16.53	0	0.00	16.60	2	2,012	0.10%
2022/12/12	0	0.00	1	16.60	16.45	-1	2,012	-0.05%
2022/12/09	1	16.70	7	16.77	16.70	-6	2,017	-0.30%
2022/12/08	1	16.40	2	16.60	16.45	-1	2,037	-0.05%
2022/12/07	11	16.72	0	0.00	16.70	11	2,019	0.54%
2022/12/06	1	17.40	0	0.00	16.95	1	2,003	0.05%
2022/12/05	4	17.65	0	0.00	17.55	4	1,984	0.20%
2022/12/02	2	17.70	0	0.00	17.80	2	1,973	0.10%
2022/12/01	5	17.72	0	0.00	17.65	5	1,981	0.25%
2022/11/30	3	17.90	8.6	17.78	17.85	-5.6	1,926	-0.29%
2022/11/28	4	16.86	1	16.90	16.90	3	1,830	0.16%
2022/11/25	1	16.90	0	0.00	16.90	1	1,846	0.05%
2022/11/16	0	0.00	2	17.00	16.95	-2	2,135	-0.09%
2022/11/15	9	16.96	0	0.00	17.15	9	2,192	0.41%
2022/11/14	0.3	16.75	0	0.00	16.80	0.3	2,184	0.01%
2022/11/11	4.1	17.11	14	16.79	16.65	-10	2,209	-0.45%
2022/11/10	0	0.00	1	16.55	16.50	-1	2,179	-0.05%
2022/11/09	2	16.53	7	16.43	16.40	-5	2,258	-0.22%
2022/11/08	1	16.25	0	0.00	16.05	1	2,340	0.04%
2022/11/07	1	15.90	7	16.19	16.25	-6	2,359	-0.25%
2022/11/03	5	15.40	0	0.00	15.40	5	2,441	0.20%
2022/11/02	5	15.55	0	0.00	15.55	5	2,456	0.20%
2022/11/01	0	0.00	1	15.35	15.50	-1	2,446	-0.04%
2022/10/31	0	0.00	0.1	15.30	15.20	-0.1	2,460	0.00%
2022/10/28	1	15.00	1.2	15.06	14.95	-0.2	2,460	-0.01%
2022/10/27	0	0.00	1	15.20	15.20	-1	2,455	-0.04%
2022/10/26	2	15.00	1	15.15	14.95	1	2,461	0.04%
2022/10/25	1	15.05	1	15.20	15.05	0	2,467	0.00%
2022/10/24	0	0.00	1	15.60	15.20	-1	2,475	-0.04%
2022/10/19	1	15.65	0	0.00	15.55	1	2,502	0.04%
2022/10/18	1	15.70	0	0.00	15.75	1	2,506	0.04%
2022/10/17	3	14.98	2.2	15.01	15.45	0.8	2,509	0.03%
2022/10/13	2	15.28	0	0.00	14.85	2	2,557	0.08%
2022/10/12	5	15.73	1	15.90	15.70	4	2,536	0.16%
2022/10/11	1	16.55	1	16.15	16.15	0	2,555	0.00%
2022/10/07	0	0.00	1.2	17.13	17.10	-1.2	2,569	-0.05%
2022/10/04	0	0.00	1	17.15	17.20	-1	2,616	-0.04%
2022/10/03	1	16.60	1	16.65	16.65	0	2,608	0.00%
2022/09/30	0.4	16.70	11.6	16.37	16.80	-11.2	2,643	-0.42%
2022/09/29	0	0.00	0.5	16.90	16.80	-0.5	2,669	-0.02%
2022/09/28	0.2	17.60	2	16.95	16.60	-1.8	2,681	-0.07%
2022/09/27	1	17.50	0	0.00	17.60	1	2,671	0.04%
2022/09/26	3	17.92	0	0.00	17.70	3	2,700	0.11%
2022/09/23	5.1	18.45	0	0.00	18.30	5.1	2,734	0.19%
2022/09/21	2	18.63	0	0.00	18.40	2	2,787	0.07%
2022/09/20	5	18.80	0	0.00	18.75	5	2,800	0.18%
2022/09/19	0.3	18.80	0	0.00	18.65	0.3	2,821	0.01%
2022/09/16	2	19.25	2	18.98	18.90	0	2,833	0.00%
2022/09/15	0.1	19.50	0	0.00	19.35	0.1	2,863	0.00%
2022/09/14	1	18.75	0	0.00	18.85	1	2,857	0.03%
2022/09/13	1.1	19.05	0	0.00	19.00	1.1	2,875	0.04%
2022/09/12	11	19.00	1	19.00	19.00	10	2,923	0.34%
2022/09/08	1	18.65	0	0.00	18.60	1	2,948	0.03%
2022/09/07	2.3	18.61	2	18.45	18.45	0.3	2,957	0.01%
2022/09/05	2	19.73	0	0.00	19.30	2	2,946	0.07%
2022/09/02	0	0.00	1.3	20.10	19.90	-1.3	2,952	-0.04%
2022/09/01	1	20.05	0	0.00	20.10	1	2,954	0.03%
2022/08/29	1.3	20.05	2	20.10	20.00	-0.7	2,947	-0.02%
2022/08/25	1	20.50	0	0.00	20.55	1	2,941	0.03%
2022/08/24	3.3	20.67	5	21.03	20.45	-1.7	2,934	-0.06%
2022/08/23	6	23.86	4	23.90	23.70	2	2,825	0.07%
2022/08/22	0	0.00	5	23.80	23.90	-5	2,700	-0.19%
2022/08/19	3	23.65	0	0.00	23.70	3	2,623	0.11%
2022/08/18	2	23.35	8	23.46	23.50	-6	2,578	-0.23%
2022/08/17	3	23.40	2	23.40	23.35	1	2,544	0.04%
2022/08/16	3	23.05	11	22.87	23.05	-8	2,493	-0.32%
2022/08/15	6	22.71	4	22.74	22.95	2	2,403	0.08%
2022/08/12	0	0.00	1.1	21.75	21.80	-1.1	2,242	-0.05%
2022/08/11	3.2	21.16	2	21.50	21.20	1.2	2,207	0.05%
2022/08/10	9	20.78	2	20.80	20.80	7	2,152	0.33%
2022/08/09	0	0.00	2	20.10	20.05	-2	2,098	-0.10%
2022/08/05	1	19.95	2	19.75	19.90	-1	2,122	-0.05%
2022/08/03	1	19.50	1	19.50	19.35	0	2,125	0.00%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/07/28	1	19.60	0	0.00	19.40	1	2,167	0.05%
2022/07/27	0	0.00	1	19.60	19.60	-1	2,162	-0.05%
2022/07/26	1	19.55	0	0.00	19.45	1	2,161	0.05%
2022/07/25	0	0.00	2	20.00	20.00	-2	2,177	-0.09%
2022/07/22	3	20.20	6	20.30	20.10	-3	2,339	-0.13%
2022/07/21	16	20.40	11	20.28	20.30	5	2,374	0.21%
2022/07/20	1	19.70	5.2	19.95	19.75	-4.2	2,325	-0.18%
2022/07/19	1	19.60	0	0.00	19.70	1	2,362	0.04%
2022/07/18	0	0.00	1	19.60	19.70	-1	2,354	-0.04%
2022/07/15	1	19.25	1	19.20	19.20	0	2,321	0.00%
2022/07/13	2	18.75	11	18.65	18.75	-9	2,289	-0.39%
2022/07/12	1	18.00	0	0.00	17.90	1	2,284	0.04%
2022/07/11	1	19.10	0	0.00	19.10	1	2,268	0.04%
2022/07/08	4	19.05	6	19.09	19.25	-2	2,266	-0.09%
2022/07/07	3	18.77	3	18.58	18.85	0	2,253	0.00%
2022/07/06	1	17.95	2	18.00	18.00	-1	2,235	-0.04%
2022/07/05	0	0.00	2	18.30	18.60	-2	2,251	-0.09%
2022/07/04	5.1	18.00	1	18.00	18.00	4.1	2,235	0.18%
2022/07/01	4.1	18.51	0	0.00	18.30	4.1	2,228	0.19%
2022/06/30	9	19.43	0	0.00	19.20	9	2,182	0.41%
2022/06/29	0.1	20.26	1	20.25	20.15	-1	2,141	-0.04%
2022/06/28	6.1	20.49	0	0.00	20.40	6.1	2,147	0.28%
2022/06/27	1	20.70	3	20.88	20.85	-2	2,160	-0.09%
2022/06/24	2.1	20.44	2	20.83	20.30	0.1	2,159	0.01%
2022/06/23	5.1	20.63	0	0.00	20.45	5.1	2,159	0.24%
2022/06/21	0	0.00	2	21.70	21.90	-2	2,141	-0.09%
2022/06/20	1.2	21.31	1	21.10	21.10	0.2	2,186	0.01%
2022/06/17	0	0.00	1	22.15	21.85	-1	2,188	-0.05%
2022/06/16	1	22.90	2	22.75	22.40	-1	2,273	-0.04%
2022/06/15	0.2	22.85	0	0.00	22.80	0.2	2,310	0.01%
2022/06/14	5	22.50	0	0.00	22.75	5	2,381	0.21%
2022/06/13	1	23.15	0	0.00	22.95	1	2,416	0.04%
2022/06/10	3	23.60	1	23.65	23.55	2	2,457	0.08%
2022/06/07	1	23.35	1	23.40	23.40	0	2,795	0.00%
2022/06/02	0	0.00	1	23.40	23.30	-1	2,901	-0.03%
2022/06/01	0	0.00	3	23.42	23.40	-3	2,941	-0.10%
2022/05/24	0.2	23.00	0	0.00	22.95	0.2	3,177	0.01%
2022/05/23	1	23.25	0	0.00	23.25	1	3,180	0.03%
2022/05/19	0	0.00	5	23.16	23.45	-5	3,219	-0.16%
2022/05/18	5	23.43	5	23.45	23.40	0	3,233	0.00%
2022/05/17	0	0.00	0.1	23.00	23.05	-0.1	3,238	0.00%
2022/05/16	1	22.70	1	22.50	22.50	0	3,251	0.00%
2022/05/13	5	22.35	9.6	22.32	22.35	-4.6	3,274	-0.14%
2022/05/12	5	22.18	1	22.65	21.95	4	3,316	0.12%
2022/05/11	1	22.55	1	22.80	22.55	0	3,308	0.00%
2022/05/10	0	0.00	1	22.40	22.65	-1	3,336	-0.03%
2022/05/09	3	22.43	2	22.68	22.25	1	3,398	0.03%
2022/05/06	2.2	22.49	2	22.60	22.90	0.2	3,453	0.01%
2022/05/05	2	22.95	6	22.96	22.95	-4	3,498	-0.11%
2022/05/04	2	22.33	0	0.00	22.55	2	3,571	0.06%
2022/05/03	0	0.00	12	22.25	22.20	-12	3,606	-0.33%
2022/04/29	1	22.50	17	22.78	22.40	-16	3,637	-0.44%
2022/04/28	24	22.58	5.1	22.71	22.45	18.9	3,647	0.52%
2022/04/27	7	21.25	43	21.63	21.65	-36	3,490	-1.03%
2022/04/26	9.1	22.09	0	0.00	22.00	9.1	3,466	0.26%
2022/04/25	3	22.18	1	22.05	22.05	2	3,516	0.06%
2022/04/22	1	23.20	1	23.20	23.15	0	3,589	0.00%
2022/04/21	0	0.00	1	23.80	23.60	-1	3,624	-0.03%
2022/04/19	1	23.20	0	0.00	23.25	1	3,702	0.03%
2022/04/15	0	23.35	0	0.00	23.25	0	3,809	0.00%
2022/04/13	1	23.60	1	23.40	23.65	0	3,976	0.00%
2022/04/11	1	22.95	1	23.00	22.90	0	4,088	0.00%
2022/04/08	0	0.00	2	23.55	23.60	-2	4,183	-0.05%
2022/04/07	1.2	23.50	0	0.00	23.35	1.2	4,381	0.03%
2022/04/06	1	23.85	3	23.87	23.95	-2	4,413	-0.05%
2022/04/01	1	23.80	2	23.98	24.05	-1	4,544	-0.02%
2022/03/31	5	24.14	1	24.25	24.10	4	4,612	0.09%
2022/03/30	3	24.47	10.1	24.42	24.35	-7.1	4,684	-0.15%
2022/03/29	2	24.25	1	24.25	24.30	1	4,707	0.02%
2022/03/28	2	24.05	1.1	24.10	24.20	1	4,746	0.02%
2022/03/25	2	24.25	5	24.23	24.10	-3	4,776	-0.06%
2022/03/24	2	24.05	3	24.22	24.30	-1	4,797	-0.02%
2022/03/23	9	24.41	2.1	24.33	24.35	7	4,820	0.14%
2022/03/22	3	24.12	6	24.22	24.35	-3	4,868	-0.06%
2022/03/21	7	24.16	4.1	24.32	24.15	2.9	4,892	0.06%
2022/03/18	5	23.90	14	24.09	24.05	-9	4,873	-0.18%
2022/03/17	7	23.92	1.1	24.13	23.90	5.9	4,886	0.12%
2022/03/16	3	23.48	5	23.52	23.60	-2	4,945	-0.04%
2022/03/15	8.1	23.45	5	23.36	23.35	3.1	5,048	0.06%
2022/03/14	13	23.85	3.1	23.90	24.00	9.9	5,213	0.19%
2022/03/11	5.2	23.12	2.1	23.39	23.40	3.1	5,234	0.06%
2022/03/10	2	22.55	3	22.60	22.55	-1	5,241	-0.02%
2022/03/09	0.1	21.60	1	21.70	22.10	-0.9	5,490	-0.02%
2022/03/08	4	21.56	3.2	21.63	21.30	0.9	6,100	0.01%
2022/03/07	3	22.22	1	22.25	22.20	2	6,536	0.03%
2022/03/02	2	22.78	3	23.02	23.20	-1	7,202	-0.01%
2022/03/01	1	23.10	6	22.91	23.10	-5	7,282	-0.07%
2022/02/25	1	22.40	2	22.50	22.15	-1	7,324	-0.01%
2022/02/24	8	22.17	2	22.18	21.95	6	7,603	0.08%
2022/02/23	2	22.85	5.2	22.86	22.90	-3.2	7,994	-0.04%
2022/02/22	4.1	22.79	0	0.00	22.75	4.1	9,730	0.04%
2022/02/21	3	23.05	3	23.17	23.25	0	9,920	0.00%
2022/02/18	4	23.03	5	23.13	23.20	-1	10,370	-0.01%
2022/02/17	0	0.00	5	23.50	23.30	-5	10,630	-0.05%
2022/02/16	0	0.00	1.4	23.44	23.35	-1.4	10,815	-0.01%
2022/02/15	3	23.03	16	23.09	22.95	-13	11,058	-0.12%
2022/02/14	14	22.92	11	22.95	22.80	3	11,312	0.03%
2022/02/11	1	23.65	1	23.80	23.80	0	11,390	0.00%
2022/02/10	3	23.95	0	0.00	23.85	3	11,848	0.03%
2022/02/09	1.4	23.99	7	23.91	23.95	-5.6	12,061	-0.05%
2022/02/08	0	0.00	1	23.40	23.35	-1	12,303	-0.01%
2022/02/07	5	22.41	5	22.53	22.80	0	12,341	0.00%
2022/01/26	5	22.25	9	22.31	22.35	-4	12,459	-0.03%
2022/01/25	3	22.90	1.9	23.09	22.80	1.2	12,781	0.01%
2022/01/24	10.2	22.99	11	23.04	23.20	-0.8	12,900	-0.01%
2022/01/21	8.3	23.97	2	23.80	23.75	6.3	12,988	0.05%
2022/01/20	4.1	24.16	1	24.30	24.30	3.1	13,139	0.02%
2022/01/19	2	24.20	1	24.15	24.15	1	13,346	0.01%
2022/01/18	10	24.83	1	24.80	24.50	9	13,490	0.07%
2022/01/17	3	24.68	3	24.60	24.70	0	13,597	0.00%
2022/01/14	0	0.00	1	24.10	24.05	-1	13,645	-0.01%
2022/01/13	1	24.15	3	24.27	24.35	-2	13,738	-0.01%
2022/01/12	2	24.10	10	23.92	23.90	-8	13,806	-0.06%
2022/01/11	24	24.06	4.8	23.89	23.85	19.2	13,874	0.14%
2022/01/10	5.1	24.30	8	24.32	24.20	-2.9	13,892	-0.02%
2022/01/07	3	24.57	3	24.77	24.45	0	14,101	0.00%
2022/01/06	4.5	24.89	1.2	24.86	24.90	3.4	14,100	0.02%
2022/01/05	3	25.27	0	0.00	25.20	3	14,173	0.02%
2022/01/04	4.1	25.58	1.2	25.55	25.30	2.9	14,227	0.02%
2022/01/03	4	26.10	9.4	25.84	25.75	-5.4	14,271	-0.04%
2021/12/30	1	26.35	5.4	26.08	26.30	-4.4	14,351	-0.03%
2021/12/28	1.2	25.89	7	25.89	25.80	-5.8	14,537	-0.04%
2021/12/27	0	25.50	3	25.80	25.80	-3	14,593	-0.02%
2021/12/24	2	25.68	6	25.58	25.50	-4	14,676	-0.03%
2021/12/23	0	0.00	6.1	25.50	25.50	-6.1	14,750	-0.04%
2021/12/22	0	0.00	3.6	25.51	25.25	-3.6	14,909	-0.02%
2021/12/21	4	25.34	5	25.37	25.20	-1	14,934	-0.01%
2021/12/20	24	25.10	1	25.10	25.10	23	14,974	0.15%
2021/12/17	11	25.27	4	25.34	25.20	7	15,111	0.05%
2021/12/16	3	25.80	2	25.93	25.60	1	15,187	0.01%
2021/12/15	0	25.45	2	25.55	25.55	-2	15,263	-0.01%
2021/12/14	3.2	25.28	0	25.20	25.20	3.2	15,406	0.02%
2021/12/13	0	0.00	4	25.79	25.70	-4	15,642	-0.03%
2021/12/10	6	25.68	20	25.77	25.55	-14	15,772	-0.09%
2021/12/09	5	26.03	2	26.20	26.05	3	15,881	0.02%
2021/12/08	9	26.41	4.1	26.73	26.25	4.9	16,054	0.03%
2021/12/07	8	26.28	0.1	26.40	26.25	8	16,466	0.05%
2021/12/06	5	26.50	4.1	26.51	26.65	0.9	17,210	0.01%
2021/12/03	5	26.87	16.1	26.71	26.75	-11.1	17,898	-0.06%
2021/12/02	26.3	26.66	13.1	27.01	26.05	13.1	18,893	0.07%
2021/12/01	14.1	26.60	74	26.41	26.85	-60	21,956	-0.27%
2021/11/30	34.3	25.83	17.1	25.84	25.75	17.2	23,630	0.07%
2021/11/29	14	24.77	27	24.57	24.85	-13	24,182	-0.05%
2021/11/26	7	25.58	23	25.73	25.20	-16	24,439	-0.07%
2021/11/25	4	25.71	2	25.90	25.55	2	24,500	0.01%
2021/11/24	4	25.56	4	25.53	25.70	0	24,757	0.00%
2021/11/23	24	25.57	13.3	25.78	25.55	10.7	24,868	0.04%
2021/11/22	12.2	26.25	9	26.58	26.00	3.2	25,040	0.01%
2021/11/19	35	26.81	59.1	27.84	26.60	-24.1	25,143	-0.10%
2021/11/18	30	26.20	2	26.10	26.00	28	23,899	0.12%
2021/11/17	11.2	26.33	51.5	26.42	26.60	-40.3	24,198	-0.17%
2021/11/16	6.3	25.71	27.4	25.73	25.75	-21.1	23,951	-0.09%
2021/11/15	1	25.55	52	25.53	25.50	-51	23,867	-0.21%
2021/11/12	39.2	25.38	8	25.00	25.00	31.2	24,105	0.13%
2021/11/11	13	25.49	14.2	25.45	25.45	-1.2	24,211	-0.01%
2021/11/10	8.4	25.00	11.2	24.92	24.85	-2.8	24,325	-0.01%
2021/11/09	18	25.54	15	25.69	25.25	3	24,701	0.01%
2021/11/08	16.8	25.35	4	25.45	25.40	12.8	24,982	0.05%
2021/11/05	8	25.21	13.3	25.15	25.25	-5.3	25,683	-0.02%
2021/11/04	0	0.00	5.1	24.57	24.45	-5.1	26,515	-0.02%
2021/11/03	7	24.46	12.1	24.44	24.55	-5.1	27,576	-0.02%
2021/11/02	25	24.85	17.4	25.03	24.30	7.7	28,902	0.03%
2021/11/01	5	24.21	14	24.31	24.45	-9	31,450	-0.03%
2021/10/29	8	23.95	9	24.11	23.90	-1	33,638	0.00%
2021/10/28	23	24.35	12.1	24.31	24.25	10.9	34,847	0.03%
2021/10/27	7.1	24.67	44	24.37	24.85	-36.9	35,551	-0.10%
2021/10/26	34	24.82	1	24.25	24.20	33	37,758	0.09%
2021/10/25	16	24.04	8.2	24.16	24.35	7.8	38,110	0.02%
2021/10/22	7	23.79	8	24.29	24.40	-1	38,221	0.00%
2021/10/21	5	24.20	3.1	24.39	23.85	1.9	38,369	0.01%
2021/10/20	3.5	24.11	13	24.16	24.05	-9.5	38,612	-0.02%
2021/10/19	5.1	23.94	2.2	24.05	24.05	2.9	38,817	0.01%
2021/10/18	6	23.70	3	23.55	23.60	3	39,240	0.01%
2021/10/15	15	24.00	8	24.17	23.85	7	39,725	0.02%
2021/10/14	0	0.00	1	23.25	23.15	-1	39,654	0.00%
2021/10/13	6.1	22.85	7	23.08	22.80	-0.9	39,685	0.00%
2021/10/12	3.2	23.82	20.1	23.89	23.65	-16.9	39,739	-0.04%
2021/10/08	29.7	24.51	25	24.22	24.25	4.7	39,992	0.01%
2021/10/07	22	24.67	7.2	24.80	24.65	14.8	40,374	0.04%
2021/10/06	24.6	24.19	18	24.29	24.10	6.6	41,904	0.02%
2021/10/05	46.5	23.38	25.6	23.52	24.00	20.8	43,296	0.05%
2021/10/04	7	23.53	5	23.54	23.00	2	43,223	0.00%
2021/10/01	19	24.48	8.3	24.21	24.10	10.7	43,315	0.02%
2021/09/30	8.3	25.36	6	25.04	25.30	2.3	43,355	0.01%
2021/09/29	11.2	25.26	56	25.13	24.90	-44.8	43,544	-0.10%
2021/09/28	7	26.24	9	26.21	26.05	-2	44,063	0.00%
2021/09/27	4	26.72	4	26.65	26.50	0	44,114	0.00%
2021/09/24	1	26.85	4	26.80	26.80	-3	44,145	-0.01%
2021/09/23	5	26.51	5	26.31	26.25	0	44,083	0.00%
2021/09/22	10.2	26.05	17	26.06	26.05	-6.8	44,133	-0.02%
2021/09/17	5	26.74	9	26.89	27.00	-4	44,073	-0.01%
2021/09/16	27	27.01	13	27.13	26.80	14	43,959	0.03%
2021/09/15	14.2	27.05	37	27.10	26.85	-22.8	43,793	-0.05%
2021/09/14	61.2	27.49	77	27.40	27.15	-15.8	43,716	-0.04%
2021/09/13	62.1	27.44	19	27.35	27.30	43.1	43,573	0.10%
2021/09/10	59	27.69	50	27.97	27.95	9	43,362	0.02%
2021/09/09	182.1	27.94	156	27.78	27.75	26.1	42,888	0.06%	大買/大賣/
2021/09/08	82	27.78	75	27.41	27.05	7	42,075	0.02%
2021/09/07	128	28.90	97	28.80	28.40	31	41,379	0.07%	大買/
2021/09/06	342.2	29.64	284.3	29.49	30.20	57.9	40,346	0.14%	大買/大賣/
2021/09/03	153	27.79	246.2	27.89	28.80	-93.2	36,730	-0.25%	大買/大賣/
2021/09/02	91.1	27.61	89	27.44	26.20	2.1	34,741	0.01%
2021/09/01	136.2	26.34	103	26.69	27.05	33.2	34,525	0.10%	大買/大賣/
2021/08/31	45	25.69	47	25.69	25.70	-2	34,291	-0.01%
2021/08/30	48	27.66	23	27.73	27.80	25	34,118	0.07%
2021/08/27	12	27.20	14	27.19	27.35	-2	33,923	-0.01%
2021/08/26	20	27.60	44	27.63	27.20	-24	34,011	-0.07%
2021/08/25	29	27.38	17	27.28	27.00	12	33,962	0.04%
2021/08/24	27.1	26.92	22	27.10	26.65	5.1	33,608	0.02%
2021/08/23	30	26.38	47.2	26.42	26.95	-17.2	33,387	-0.05%
2021/08/20	20	24.88	12	24.71	24.80	8	33,119	0.02%
2021/08/19	6	24.96	1	24.65	24.60	5	33,003	0.02%
2021/08/18	23.2	25.12	42	24.41	25.70	-18.9	33,223	-0.06%
2021/08/17	19	25.03	7	25.16	24.10	12	33,752	0.04%
2021/08/16	19	25.23	31	24.99	24.90	-12	33,505	-0.04%
2021/08/13	43.2	26.35	65.2	25.99	25.55	-22	33,200	-0.07%
2021/08/12	108	27.17	105	26.98	26.90	3	32,832	0.01%	大買/大賣/
2021/08/11	74.2	27.42	69	27.22	26.50	5.2	32,317	0.02%
2021/08/10	126.1	28.28	93	28.08	28.10	33.1	31,599	0.10%	大買/
2021/08/09	203	30.06	183	29.69	29.35	20	30,664	0.07%	大買/大賣/
2021/08/06	137	30.28	130	29.76	29.25	7	29,741	0.02%	大買/大賣/
2021/08/05	342.2	29.86	335.3	30.31	30.65	6.9	28,528	0.02%	大買/大賣/
2021/08/04	286.6	28.19	306.1	28.79	29.00	-19.5	26,027	-0.07%	大買/大賣/
2021/08/03	53.5	26.46	84.6	26.48	27.75	-31.1	23,989	-0.13%
2021/08/02	77.1	25.77	40	25.72	25.50	37.1	22,932	0.16%
2021/07/30	189.1	25.95	173	26.64	25.60	16.1	22,352	0.07%	大買/大賣/
2021/07/29	17	24.32	31.6	24.66	24.65	-14.6	20,122	-0.07%
2021/07/28	12	23.20	14	23.06	23.50	-2	19,872	-0.01%
2021/07/27	79	24.88	35	24.77	24.55	44	20,121	0.22%
2021/07/26	8	24.85	13.2	24.86	24.95	-5.2	20,232	-0.03%
2021/07/23	7	24.31	27	24.15	24.15	-20	20,526	-0.10%
2021/07/22	69	24.39	47.1	24.36	24.35	21.9	21,128	0.10%
2021/07/21	44	23.58	45	23.57	23.80	-1	22,342	0.00%
2021/07/20	10.8	22.87	9.2	22.87	22.70	1.6	22,607	0.01%
2021/07/19	13.5	23.51	2	23.48	23.45	11.5	23,761	0.05%
2021/07/16	11.4	23.77	2	23.60	24.00	9.4	24,118	0.04%
2021/07/15	76.1	23.95	15	23.96	24.20	61.1	24,197	0.25%
2021/07/14	20.2	24.00	28	24.08	23.35	-7.8	24,228	-0.03%
2021/07/13	126.2	25.36	104.4	25.69	24.50	21.8	24,184	0.09%	大買/大賣/
2021/07/12	59.5	23.96	121.2	23.94	24.65	-61.7	22,801	-0.27%	大賣/
2021/07/09	6	22.24	3	22.60	22.45	3	21,461	0.01%
2021/07/08	13	22.57	15	22.70	22.50	-2	21,806	-0.01%
2021/07/07	8	22.24	14	22.36	22.30	-6	22,353	-0.03%
2021/07/06	37	22.21	4	22.28	22.15	33	22,663	0.15%
2021/07/05	30	22.36	30	22.35	22.90	0	22,708	0.00%
2021/07/02	5	21.28	10	21.52	21.55	-5	22,481	-0.02%
2021/07/01	5	21.36	12	21.19	21.15	-7	22,737	-0.03%
2021/06/30	2	21.50	11	21.64	21.55	-9	23,033	-0.04%
2021/06/29	2	21.90	4	21.79	21.30	-2	23,082	-0.01%
2021/06/28	0	0.00	3	21.53	21.75	-3	23,092	-0.01%
2021/06/25	3	21.68	3	21.80	21.45	0	23,186	0.00%
2021/06/24	4	21.60	6.3	21.52	21.55	-2.3	23,252	-0.01%
2021/06/23	9	21.26	2	21.32	21.30	7	23,282	0.03%
2021/06/22	1	20.90	1	21.10	20.85	0	23,386	0.00%
2021/06/21	4	20.70	13	21.00	20.65	-9	23,434	-0.04%
2021/06/18	12.1	21.65	2	21.50	21.40	10.1	24,068	0.04%
2021/06/17	2	21.63	7	21.83	21.90	-5	24,802	-0.02%
2021/06/16	8	21.45	4	21.69	21.25	4	25,304	0.02%
2021/06/15	8	22.00	0	0.00	21.95	8	26,279	0.03%
2021/06/11	1	21.70	7.2	21.88	21.70	-6.2	26,200	-0.02%
2021/06/10	2	21.95	14	21.73	21.75	-12	26,202	-0.05%
2021/06/09	14	21.94	43	21.91	21.95	-29	26,084	-0.11%
2021/06/08	11	21.57	22	21.45	21.65	-11	25,538	-0.04%
2021/06/07	7.1	21.05	12	21.24	21.05	-4.9	25,482	-0.02%
2021/06/04	10.3	21.28	0.1	21.60	21.10	10.2	25,388	0.04%
2021/06/03	21.2	21.74	7	21.72	21.90	14.2	25,315	0.06%
2021/06/02	41	21.77	9	21.76	21.50	32	25,091	0.13%
2021/06/01	1	21.40	4	21.61	21.45	-3	24,765	-0.01%
2021/05/31	15.2	21.37	10	21.25	21.20	5.2	24,673	0.02%
2021/05/28	8	21.25	11	21.13	21.15	-3	24,555	-0.01%
2021/05/27	1	20.60	4	20.69	20.80	-3	24,655	-0.01%
2021/05/26	47	21.03	38	20.83	20.75	9	24,700	0.04%
2021/05/25	43.5	21.02	40.1	20.88	21.50	3.4	24,384	0.01%
2021/05/24	3	19.30	7	19.51	19.70	-4	23,592	-0.02%
2021/05/21	3	19.05	1	19.05	19.10	2	23,619	0.01%
2021/05/20	10	19.15	2	18.88	18.90	8	23,705	0.03%
2021/05/19	4	19.34	5	19.38	19.55	-1	23,679	0.00%
2021/05/18	3.3	18.50	11	18.70	18.75	-7.7	23,624	-0.03%
2021/05/17	2.1	18.27	11	17.30	17.05	-9	23,690	-0.04%
2021/05/14	8	19.22	6	19.33	18.70	2	23,551	0.01%
2021/05/13	18.1	19.01	18	19.10	19.00	0.1	23,366	0.00%
2021/05/12	40	19.26	34.1	19.62	18.90	5.9	23,170	0.03%
2021/05/11	23	20.94	9	20.91	20.80	14	22,941	0.06%
2021/05/10	7.1	22.39	10	22.37	22.25	-3	22,796	-0.01%
2021/05/07	19	23.12	18	23.11	23.25	1	22,644	0.00%
2021/05/06	6	22.24	4	22.60	22.15	2	22,446	0.01%
2021/05/05	7.1	22.57	4	22.60	22.00	3.1	22,372	0.01%
2021/05/04	8.2	22.29	29	22.61	22.50	-20.9	22,259	-0.09%
2021/05/03	23.4	24.11	11	23.89	23.30	12.4	21,948	0.06%
2021/04/29	46.4	25.69	42	25.97	25.30	4.4	22,047	0.02%
2021/04/28	90.1	26.27	61.5	26.27	26.70	28.6	21,976	0.13%
2021/04/27	59	25.72	38	25.95	26.00	21	22,434	0.09%
2021/04/26	9	24.58	18.8	24.78	24.80	-9.8	21,944	-0.04%
2021/04/23	26.3	22.18	85	21.45	22.55	-58.7	21,284	-0.28%
2021/04/22	54	21.08	47	21.41	20.50	7	20,128	0.03%
2021/04/21	13.1	21.10	9	21.05	20.90	4.1	19,705	0.02%
2021/04/20	18.1	21.13	4	21.35	21.20	14	19,587	0.07%
2021/04/19	7.2	20.89	11.5	20.88	21.00	-4.3	19,504	-0.02%
2021/04/16	6	20.42	7.1	20.50	20.55	-1.1	19,257	-0.01%
2021/04/15	4	19.83	3	20.12	20.10	1	19,080	0.01%
2021/04/14	20	19.65	3	19.82	19.80	17	18,920	0.09%
2021/04/13	99	21.09	89	21.27	20.30	10	18,627	0.05%
2021/04/12	38.3	20.50	64	20.72	20.60	-25.7	17,965	-0.14%
2021/04/09	36	20.12	7.7	20.23	20.05	28.3	17,702	0.16%
2021/04/08	56	19.77	28	19.62	19.95	28	17,572	0.16%
2021/04/07	14.7	19.45	22	19.41	19.25	-7.3	17,205	-0.04%
2021/04/06	20	18.99	4	18.96	19.10	16	17,117	0.09%
2021/04/01	0	0.00	10	18.68	18.55	-10	17,121	-0.06%
2021/03/31	22	18.66	3	18.67	18.65	19	17,081	0.11%
2021/03/30	3	18.55	12	18.57	18.65	-9	17,135	-0.05%
2021/03/29	4	18.46	9	18.46	18.35	-5	17,362	-0.03%
2021/03/26	1	18.35	7	18.64	18.35	-6	17,325	-0.03%
2021/03/24	1	18.35	7	18.36	18.30	-6	17,159	-0.03%
2021/03/23	11	18.57	14	18.59	18.45	-3	17,149	-0.02%
2021/03/22	38	18.82	16	19.05	18.90	22	16,568	0.13%
2021/03/19	3.2	17.73	16.1	18.14	18.50	-12.9	15,787	-0.08%
2021/03/18	39	17.99	34.3	18.03	17.55	4.7	15,329	0.03%
2021/03/17	1	17.05	1	17.00	16.90	0	14,517	0.00%
2021/03/16	5	16.85	7	16.81	16.85	-2	15,043	-0.01%
2021/03/15	0	0.00	1	16.65	16.65	-1	15,376	-0.01%
2021/03/12	1	16.70	5	16.85	16.60	-4	16,595	-0.02%
2021/03/11	0	0.00	6	16.39	16.60	-6	17,823	-0.03%
2021/03/10	10	16.00	5	16.00	16.00	5	18,883	0.03%
2021/03/09	7	15.75	3	15.80	15.85	4	20,295	0.02%
2021/03/08	5	16.18	2	16.15	16.00	3	21,049	0.01%
2021/03/05	2	16.15	2	16.15	16.15	0	21,536	0.00%
2021/03/04	7	16.63	0	0.00	16.55	7	22,386	0.03%
2021/03/03	9	16.67	8	16.85	17.10	1	22,715	0.00%
2021/03/02	29.5	17.51	29	17.48	17.00	0.5	22,914	0.00%
2021/02/26	8	17.16	4	17.13	17.15	4	23,201	0.02%
2021/02/25	2	17.05	16	17.19	17.00	-14	25,293	-0.06%
2021/02/24	11	17.01	6	17.33	16.80	5	26,346	0.02%
2021/02/23	6	17.00	45.1	17.00	17.20	-39.1	26,401	-0.15%
2021/02/22	27.1	17.15	12	16.98	17.00	15.1	26,273	0.06%
2021/02/19	7	16.86	9	16.91	17.00	-2	26,200	-0.01%
2021/02/18	17	16.86	3	16.82	16.85	14	26,146	0.05%
2021/02/17	36	16.65	22	16.48	16.70	14	26,024	0.05%
2021/02/05	9	15.59	6.6	15.64	15.50	2.4	25,771	0.01%
2021/02/04	2	15.90	4	15.75	15.70	-2	25,743	-0.01%
2021/02/03	6	15.93	0	0.00	15.80	6	25,738	0.02%
2021/02/02	5	16.21	16	16.36	16.20	-11	25,718	-0.04%
2021/02/01	2	15.98	5.9	15.66	15.90	-3.9	25,574	-0.02%
2021/01/29	46	16.09	4	16.01	15.50	42	25,475	0.16%
2021/01/28	11	16.03	0	0.00	16.05	11	25,412	0.04%
2021/01/27	0	0.00	2	16.58	16.50	-2	25,422	-0.01%
2021/01/26	9	16.63	11	17.00	16.45	-2	25,447	-0.01%
2021/01/25	6	16.99	5	16.92	16.95	1	25,381	0.00%
2021/01/22	18	17.28	19	17.47	17.30	-1	25,339	0.00%
2021/01/21	17	17.10	40	17.10	16.75	-23	24,989	-0.09%
2021/01/20	67	17.31	34	17.79	16.60	33	24,558	0.13%
2021/01/19	36	18.07	84	18.03	18.40	-48	23,282	-0.21%
2021/01/18	0	0.00	5	16.70	16.75	-5	22,232	-0.02%
2021/01/15	9	16.43	4	16.54	16.30	5	22,298	0.02%
2021/01/14	3	16.75	4	16.75	16.85	-1	22,326	0.00%
2021/01/13	6	16.93	11	16.88	16.80	-5	22,593	-0.02%
2021/01/12	22	16.67	14	16.70	16.45	8	22,486	0.04%
2021/01/11	11	16.88	15.9	16.89	17.20	-4.9	22,233	-0.02%
2021/01/08	13	16.71	6	16.88	16.60	7	22,116	0.03%
2021/01/06	16	16.89	19	16.43	16.40	-3	22,402	-0.01%
2021/01/05	14	16.90	4	16.98	17.00	10	22,362	0.04%
2021/01/04	11	16.50	9	16.63	16.70	2	23,348	0.01%
2020/12/31	28	16.91	1	17.00	17.00	27	24,338	0.11%
2020/12/30	1	17.50	3	17.78	17.50	-2	24,317	-0.01%
2020/12/29	28	18.24	33	17.80	17.60	-5	24,299	-0.02%
2020/12/28	14	18.03	9	18.08	18.15	5	24,212	0.02%
2020/12/25	13	17.37	13	17.45	17.30	0	24,012	0.00%
2020/12/24	32	17.40	30	17.49	17.25	2	24,580	0.01%
2020/12/23	15	17.71	36.4	17.56	17.55	-21.4	24,708	-0.09%
2020/12/22	42	17.75	6	18.08	17.10	36	24,496	0.15%
2020/12/18	1	17.95	0	0.00	17.80	1	24,663	0.00%
2020/12/17	1	18.20	0	0.00	18.30	1	24,837	0.00%
2020/12/16	0	0.00	6	17.84	18.10	-6	24,926	-0.02%
2020/12/15	24	17.37	0	0.00	17.20	24	24,906	0.10%
2020/12/14	1	17.90	156	17.84	17.90	-155	24,946	-0.62%	大賣/鉅額交易
2020/12/11	3	17.28	558	17.50	17.35	-555	25,346	-2.19%	大賣/鉅額交易
2020/12/10	26	17.63	15.9	17.96	17.60	10.2	25,770	0.04%
2020/12/09	13	19.59	218.3	19.50	19.50	-205.3	26,092	-0.79%	大賣/鉅額交易
2020/12/08	439.4	19.87	448	20.76	20.80	-8.7	25,833	-0.03%	大買/大賣/
2020/12/07	374	20.36	73	20.31	20.65	301	24,665	1.22%	大買/鉅額交易
2020/12/04	329	17.79	353	18.67	18.80	-24.1	23,431	-0.10%	大買/大賣/
2020/12/03	350.2	16.53	47.4	16.84	17.10	302.8	22,291	1.36%	大買/鉅額交易
2020/12/02	309	15.21	76	15.72	16.00	233	21,137	1.10%	大買/鉅額交易
2020/12/01	209.3	14.61	222	14.95	14.95	-12.7	20,557	-0.06%	大買/大賣/
2020/11/30	63	14.68	89.4	14.62	14.60	-26.4	20,137	-0.13%
2020/11/27	1.3	13.67	18	13.72	13.85	-16.7	19,216	-0.09%
2020/11/26	14	13.16	13	13.33	13.55	1	18,917	0.01%
2020/11/25	6	13.23	13	13.45	13.45	-7	18,602	-0.04%
2020/11/24	394	13.41	419	13.52	13.25	-25	18,030	-0.14%	大買/大賣/
2020/11/23	105	12.46	85.6	12.72	12.90	19.4	15,856	0.12%	大買/
2020/11/20	59	11.66	61	11.75	11.75	-2	14,750	-0.01%
2020/11/19	0	0.00	41.5	11.30	11.35	-41.5	14,571	-0.28%
2020/11/18	5	11.35	0	0.00	11.30	5	14,639	0.03%
2020/11/17	0	0.00	1.3	11.18	11.15	-1.3	14,669	-0.01%
2020/11/16	20	11.18	0	0.00	11.10	20	15,115	0.13%
2020/11/13	2	11.05	1	11.20	11.20	1	15,210	0.01%
2020/11/09	2	11.50	57	11.31	11.40	-55	15,935	-0.35%
2020/11/06	5	11.19	5	11.15	11.10	0	15,924	0.00%
2020/11/05	2	11.35	2	11.33	11.30	0	16,133	0.00%
2020/11/04	2.4	11.40	29.6	11.53	11.45	-27.1	16,157	-0.17%
2020/11/03	32	11.33	16.3	11.30	11.30	15.7	16,227	0.10%
2020/11/02	3	11.23	5	11.26	11.10	-2	16,317	-0.01%
2020/10/30	20.5	11.41	4.1	11.37	11.20	16.4	16,393	0.10%
2020/10/29	12	11.80	4	11.80	11.70	8	16,375	0.05%
2020/10/28	4	11.93	3.4	12.14	11.85	0.6	16,457	0.00%
2020/10/27	4	12.15	1.3	12.26	12.30	2.7	16,375	0.02%
2020/10/26	2	12.25	1	12.40	12.30	1	16,397	0.01%
2020/10/23	4	12.48	0	0.00	12.40	4	16,383	0.02%
2020/10/22	2	12.30	13	12.42	12.80	-11	17,709	-0.06%
2020/10/21	4	12.43	6.4	12.50	12.45	-2.4	17,697	-0.01%
2020/10/20	0	0.00	6	12.24	12.15	-6	17,553	-0.03%
2020/10/19	0	0.00	3	12.40	12.25	-3	18,132	-0.02%
2020/10/16	4	12.21	95.5	12.22	12.20	-91.5	18,113	-0.51%
2020/10/15	5	12.43	0	0.00	12.45	5	18,149	0.03%
2020/10/14	18	12.59	0	0.00	12.60	18	17,999	0.10%
2020/10/13	0	0.00	4.6	12.45	12.45	-4.6	17,783	-0.03%
2020/10/12	66	12.97	0	0.00	12.85	66	17,691	0.37%
2020/10/08	14	12.51	313	12.51	12.80	-299	16,660	-1.79%	大賣/鉅額交易
2020/10/07	5	11.66	1	11.70	11.65	4	15,596	0.03%
2020/10/06	156	11.55	3	11.57	11.55	153	15,445	0.99%	大買/鉅額交易
2020/10/05	151	11.71	1	11.60	11.60	150	15,510	0.97%	大買/鉅額交易
2020/09/30	3	11.55	4	11.58	11.70	-1	15,428	-0.01%
2020/09/29	13	11.71	9	11.68	11.70	4	15,331	0.03%
2020/09/28	2	10.75	24	10.66	11.30	-22	15,082	-0.15%
2020/09/25	37	10.53	19	10.90	10.30	18	15,003	0.12%
2020/09/24	17	11.09	5	11.22	11.05	12	15,028	0.08%
2020/09/23	55	11.28	20	11.38	11.20	35	15,112	0.23%
2020/09/22	13	13.00	41	13.00	12.95	-28	14,912	-0.19%
2020/09/21	2	13.10	0	0.00	13.05	2	14,723	0.01%
2020/09/18	13	13.37	2	13.30	13.30	11	14,571	0.08%
2020/09/17	5	13.31	7	13.39	13.35	-2	14,499	-0.01%
2020/09/16	18	13.78	31.9	13.77	13.40	-13.9	14,458	-0.10%
2020/09/15	64	14.03	52	13.74	13.60	12	14,093	0.09%
2020/09/14	23	13.25	67	13.34	13.95	-44	13,490	-0.33%
2020/09/11	1	12.90	29	12.80	12.70	-28	12,634	-0.22%
2020/09/10	0	0.00	4	12.70	12.60	-4	12,501	-0.03%
2020/09/08	1	12.35	2	12.45	12.40	-1	12,524	-0.01%
2020/09/07	3	12.57	1	12.40	12.40	2	12,692	0.02%
2020/09/04	18	12.06	3	12.18	12.30	15	12,518	0.12%
2020/09/03	2	12.70	8	12.70	12.70	-6	12,598	-0.05%
2020/09/01	1	12.45	0	0.00	12.40	1	12,791	0.01%
2020/08/31	0	0.00	1	12.50	12.40	-1	12,804	-0.01%
2020/08/28	46	12.40	1	12.45	12.35	45	12,926	0.35%
2020/08/27	10	12.60	0	0.00	12.45	10	12,958	0.08%
2020/08/25	1	12.40	0	0.00	12.40	1	13,082	0.01%
2020/08/24	3	12.30	2	12.30	12.30	1	13,164	0.01%
2020/08/21	42	12.20	1	12.35	12.35	41	13,315	0.31%
2020/08/20	68	12.02	9	12.14	11.95	59	13,678	0.43%
2020/08/19	1	13.30	2	13.20	13.15	-1	13,485	-0.01%
2020/08/18	19	13.67	4	13.65	13.60	15	13,783	0.11%
2020/08/17	6	13.48	60	13.49	13.50	-54	14,643	-0.37%
2020/08/14	0	0.00	17	12.80	12.85	-17	15,164	-0.11%
2020/08/13	6	12.56	74	12.55	12.55	-68	15,327	-0.44%
2020/08/12	13	12.70	3	12.62	12.55	10	15,439	0.06%
2020/08/11	14	13.04	6	13.13	12.85	8	15,645	0.05%
2020/08/10	4	12.76	2	12.75	12.70	2	15,571	0.01%
2020/08/07	4.1	12.83	62	13.04	12.70	-57.9	15,607	-0.37%
2020/08/06	8	12.80	66	12.95	12.80	-58	15,558	-0.37%
2020/08/05	7	12.64	19	12.86	12.65	-12	15,573	-0.08%
2020/08/04	19	12.91	4	12.81	12.70	15	15,967	0.09%
2020/08/03	39	12.91	13	12.90	12.70	26	15,886	0.16%
2020/07/31	3	12.43	8	12.46	12.45	-5	15,792	-0.03%
2020/07/30	7	12.24	7	12.36	12.45	0	15,953	0.00%
2020/07/29	12	12.05	12	12.23	12.25	0	16,109	0.00%
2020/07/28	49	12.82	78	13.07	12.30	-29	16,093	-0.18%
2020/07/27	18	12.16	12	12.29	12.10	6	14,859	0.04%
2020/07/24	4	12.10	1	12.00	11.90	3	14,983	0.02%
2020/07/23	32	12.55	36	12.59	12.45	-4	15,158	-0.03%
2020/07/22	2	11.90	1	11.95	11.85	1	14,855	0.01%
2020/07/21	0	0.00	4	11.55	11.85	-4	15,361	-0.03%
2020/07/20	4	11.35	0	0.00	11.40	4	15,784	0.03%
2020/07/17	1	11.50	4	11.75	11.65	-3	16,118	-0.02%
2020/07/16	1	12.05	2	12.00	12.05	-1	16,755	-0.01%
2020/07/15	7	11.90	1	11.65	11.70	6	16,935	0.04%
2020/07/14	2	12.08	2	12.15	12.00	0	17,270	0.00%
2020/07/13	4	12.19	21	12.20	12.15	-17	17,607	-0.10%
2020/07/10	20	12.15	9	12.33	12.20	11	17,621	0.06%
2020/07/09	7	13.16	5	13.14	12.90	2	17,619	0.01%
2020/07/08	4	13.05	47	13.11	13.05	-43	17,545	-0.25%
2020/07/07	72	13.11	34	13.16	12.95	38	17,497	0.22%
2020/07/06	27	13.26	23	13.27	13.35	4	17,123	0.02%
2020/07/03	10	12.96	32	13.10	13.00	-22	16,896	-0.13%
2020/07/02	48	12.65	4.5	12.72	12.70	43.5	16,861	0.26%
2020/07/01	0	0.00	11	12.42	12.50	-11	16,738	-0.07%
2020/06/30	5	12.29	6	12.47	12.25	-1	16,677	-0.01%
2020/06/29	6	12.19	1	12.10	12.15	5	16,648	0.03%
2020/06/23	2	12.30	2	12.50	12.55	0	16,686	0.00%
2020/06/22	12	12.67	5	12.69	12.35	7	16,671	0.04%
2020/06/19	4	12.08	186	11.98	12.30	-182	16,686	-1.09%	大賣/鉅額交易
2020/06/18	10	12.13	34.8	12.20	12.00	-24.8	16,792	-0.15%
2020/06/17	31	11.98	7	12.00	12.00	24	16,781	0.14%
2020/06/16	91	12.07	62	11.96	11.95	29	16,721	0.17%
2020/06/15	20	12.07	6	12.23	11.85	14	16,769	0.08%
2020/06/12	99	11.50	45	11.78	12.05	54	16,667	0.32%
2020/06/11	41	11.69	122	11.89	11.65	-81	16,465	-0.49%	大賣/
2020/06/10	40	11.81	36.2	11.92	11.75	3.8	16,346	0.02%
2020/06/09	18	12.73	3	12.75	12.70	15	16,044	0.09%
2020/06/08	16	12.96	112	13.11	12.90	-96	16,000	-0.60%	大賣/
2020/06/05	27	12.56	8	12.66	12.65	19	15,713	0.12%
2020/06/04	12	12.63	0	0.00	12.55	12	15,571	0.08%
2020/06/03	105.2	12.45	2	12.50	12.45	103.2	15,464	0.67%	大買/鉅額交易
2020/06/02	1	12.55	0	0.00	12.45	1	15,391	0.01%
2020/06/01	52	12.36	0	0.00	12.45	52	15,419	0.34%
2020/05/29	0	0.00	4	12.40	12.45	-4	15,353	-0.03%
2020/05/28	25	12.48	56	12.52	12.20	-31	15,195	-0.20%
2020/05/27	35	12.77	2	12.50	12.30	33	14,948	0.22%
2020/05/26	13	13.30	3	13.30	13.30	10	14,452	0.07%
2020/05/25	28	13.69	15	14.04	13.55	13	14,151	0.09%
2020/05/22	275	13.93	279	13.76	13.90	-4	13,764	-0.03%	大買/大賣/
2020/05/21	55	12.81	106	12.73	13.20	-51	12,518	-0.41%	大賣/
2020/05/20	16	11.96	19	12.11	12.00	-3	11,598	-0.03%
2020/05/19	38	11.95	12	12.12	11.90	26	11,337	0.23%
2020/05/18	95	11.99	43	12.09	11.95	52	11,161	0.47%
2020/05/15	15	11.54	63	11.70	11.75	-48	10,866	-0.44%
2020/05/14	4	11.65	2	11.53	11.55	2	10,661	0.02%
2020/05/13	1	11.85	9	11.73	11.80	-8	10,538	-0.08%
2020/05/12	25	11.75	18	11.96	11.60	7	10,400	0.07%
2020/05/11	17	11.99	30	12.18	11.95	-13	10,201	-0.13%
2020/05/08	10	11.58	2	11.55	11.60	8	9,648	0.08%
2020/05/07	16	11.61	10	11.79	11.60	6	9,591	0.06%
2020/05/06	16	11.46	23	11.60	11.55	-7	9,440	-0.07%
2020/05/05	21	11.78	9	11.94	11.55	12	9,290	0.13%
2020/05/04	1.1	11.19	2	11.65	11.75	-0.9	9,010	-0.01%
2020/04/30	5	11.63	4	11.70	11.55	1	8,845	0.01%
2020/04/29	48	11.58	7	11.68	11.45	41	8,535	0.48%
2020/04/28	35	12.05	24	11.75	11.70	11	8,227	0.13%
2020/04/27	9	11.92	14	11.93	11.80	-5	7,914	-0.06%
2020/04/24	12	11.93	8	11.88	11.70	4	7,612	0.05%
2020/04/23	53	11.50	38	11.18	11.70	15	7,064	0.21%
2020/04/22	19.9	10.67	12	10.68	10.85	7.9	6,507	0.12%
2020/04/21	54	10.98	153	10.89	11.10	-99	6,124	-1.62%	大賣/
2020/04/20	53.2	10.14	0	0.00	10.35	53.2	5,379	0.99%
2020/04/17	111	9.92	36	10.21	9.89	75	5,121	1.46%	大買/
2020/04/16	10	9.79	11	9.03	9.79	-1	4,686	-0.02%
2020/04/15	11	8.88	54	8.92	8.90	-43	4,198	-1.02%
2020/04/14	0	0.00	50	8.84	8.90	-50	4,148	-1.21%
2020/04/13	51	8.62	1	8.71	8.68	50	4,029	1.24%
2020/04/10	5	8.49	16	8.49	8.50	-11	4,032	-0.27%
2020/04/09	39	8.67	0	0.00	8.59	39	4,060	0.96%
2020/04/08	16	8.63	2	8.61	8.65	14	4,089	0.34%
2020/04/07	10	8.75	21	8.51	8.46	-11	4,424	-0.25%
2020/04/06	3	8.18	4	8.22	8.24	-1	4,315	-0.02%
2020/04/01	0	0.00	31	8.09	8.15	-31	4,253	-0.73%
2020/03/31	32	8.18	121	8.15	8.02	-89	4,208	-2.11%	大賣/
2020/03/30	11	8.07	32	8.18	8.08	-21	4,136	-0.51%
2020/03/27	81	8.06	0	0.00	7.98	81	4,087	1.98%
2020/03/26	9	8.19	51	8.11	8.20	-42	4,081	-1.03%
2020/03/25	64	8.52	3	8.33	8.03	61	3,993	1.53%
2020/03/24	74	8.00	2	7.98	8.16	72	3,796	1.90%
2020/03/23	1	7.44	10	7.33	7.44	-9	3,618	-0.25%
2020/03/20	0	0.00	6	6.77	6.77	-6	3,555	-0.17%
2020/03/19	6	6.04	25	5.90	6.16	-19	3,595	-0.53%
2020/03/17	1	6.02	4	5.76	5.80	-3	3,449	-0.09%
2020/03/13	0	0.00	14	6.37	6.45	-14	3,457	-0.40%
2020/03/12	0	0.00	15	6.94	6.88	-15	3,411	-0.44%
2020/03/10	0	0.00	1	7.65	7.71	-1	3,538	-0.03%
2020/03/09	12	7.84	0	0.00	7.66	12	3,649	0.33%
2020/03/06	0	0.00	8	7.82	7.98	-8	3,580	-0.22%
2020/03/05	5	8.15	0	0.00	7.97	5	3,557	0.14%
2020/03/02	0	0.00	20	7.33	7.35	-20	3,376	-0.59%
2020/02/27	2	7.63	2	7.62	7.44	0	3,375	0.00%
2020/02/26	10	7.70	0	0.00	7.66	10	3,467	0.29%
2020/02/10	12	7.59	0	0.00	7.67	12	3,354	0.36%
2020/02/07	6	7.65	2	7.69	7.64	4	3,322	0.12%
2020/02/06	2	7.80	3	7.85	7.82	-1	3,359	-0.03%
2020/02/04	0	0.00	12	7.18	7.30	-12	3,252	-0.37%
2020/02/03	9	6.94	0	0.00	7.11	9	3,238	0.28%
2020/01/31	0	0.00	21	7.39	7.43	-21	3,207	-0.65%
2020/01/30	3	7.57	0	0.00	7.36	3	3,186	0.09%
2020/01/20	1	8.21	11	8.20	8.16	-10	3,113	-0.32%
2020/01/16	2	8.15	13	8.18	8.22	-11	3,171	-0.35%
2020/01/15	19	8.22	6	8.20	8.18	13	3,160	0.41%
2020/01/10	12	8.18	0	0.00	8.20	12	3,133	0.38%
2020/01/08	0	0.00	9	8.07	8.10	-9	3,112	-0.29%
2020/01/07	2	8.24	1	8.22	8.22	1	3,091	0.03%
2020/01/06	0	0.00	10	8.40	8.36	-10	3,059	-0.33%
2020/01/03	8	8.78	4	8.78	8.65	4	2,999	0.13%
2020/01/02	19	9.11	2	9.03	9.03	17	2,890	0.59%
2019/12/31	43	9.03	1	9.21	9.13	42	2,791	1.50%
2019/12/30	0	0.00	40	8.78	8.73	-40	2,385	-1.68%
2019/12/26	1	8.49	1	8.52	8.44	0	2,247	0.00%
2019/12/25	2	8.50	4	8.48	8.47	-2	2,243	-0.09%
2019/12/17	1	8.38	7	8.47	8.47	-6	2,251	-0.27%
2019/12/16	1	8.25	3	8.41	8.38	-2	2,194	-0.09%
2019/12/13	10	8.30	0	0.00	8.24	10	2,158	0.46%
2019/12/11	0	0.00	2	8.25	8.25	-2	2,093	-0.10%
2019/12/10	1	8.28	1	8.37	8.33	0	2,085	0.00%
2019/12/09	0	0.00	5	8.27	8.23	-5	2,042	-0.24%
2019/12/06	4	8.28	2	8.24	8.20	2	2,053	0.10%
2019/12/05	12	8.41	9	8.46	8.35	3	2,045	0.15%
2019/12/04	3	8.40	2	8.24	8.39	1	2,231	0.04%
2019/12/03	2	8.21	0	0.00	8.10	2	2,103	0.10%
2019/11/29	1	8.15	5	8.12	8.11	-4	2,122	-0.19%
2019/11/25	1	8.05	3	8.29	8.12	-2	2,077	-0.10%
2019/11/22	2	8.05	3	8.01	8.01	-1	1,967	-0.05%
2019/11/20	3	7.97	0	0.00	8.02	3	1,942	0.15%
2019/11/19	0	0.00	11	8.04	8.00	-11	1,949	-0.56%
2019/11/18	1	8.00	0	0.00	7.98	1	1,947	0.05%
2019/11/13	0	0.00	7	7.93	7.92	-7	2,037	-0.34%
2019/11/12	0	0.00	3	8.05	7.97	-3	2,043	-0.15%
2019/11/11	0	0.00	60	8.05	8.01	-60	2,032	-2.95%
2019/11/07	0	0.00	4	8.21	8.21	-4	2,010	-0.20%
2019/11/05	6	8.35	0	0.00	8.19	6	2,005	0.30%
2019/11/04	0	0.00	1	8.20	8.19	-1	1,946	-0.05%
2019/11/01	1	8.20	0	0.00	8.16	1	1,944	0.05%
2019/10/30	1	8.17	1	8.25	8.25	0	1,950	0.00%
2019/10/28	10	8.24	0	0.00	8.25	10	1,970	0.51%
2019/10/24	10	8.37	0	0.00	8.31	10	1,960	0.51%
2019/10/22	1	8.28	2	8.30	8.27	-1	1,947	-0.05%
2019/10/17	11	8.31	1	8.33	8.31	10	2,144	0.47%
2019/10/16	12	8.30	4	8.30	8.34	8	2,152	0.37%
2019/10/15	48	8.28	8	8.30	8.21	40	2,130	1.88%
2019/10/14	0	0.00	2	8.18	8.16	-2	2,115	-0.09%
2019/10/09	10	8.03	0	0.00	8.03	10	2,089	0.48%
2019/10/07	0	0.00	2	8.10	8.10	-2	2,122	-0.09%
2019/10/04	1	8.12	1	8.13	8.13	0	2,152	0.00%
2019/10/02	1	8.05	2	8.13	8.12	-1	2,160	-0.05%
2019/09/27	1	8.16	1	8.13	8.13	0	2,165	0.00%
2019/09/25	1	8.33	0	0.00	8.26	1	1,992	0.05%
2019/09/24	3	8.38	0	0.00	8.42	3	1,987	0.15%
2019/09/23	3	8.33	1	8.40	8.35	2	1,988	0.10%
2019/09/20	3	8.32	1	8.25	8.37	2	1,989	0.10%
2019/09/17	1	8.15	0	0.00	8.13	1	1,916	0.05%
2019/09/09	0	0.00	0.8	8.19	8.23	-0.8	1,891	-0.04%
2019/09/06	13	8.46	14	8.43	8.41	-1	1,872	-0.05%
2019/09/05	1	8.12	2	8.17	8.08	-1	1,527	-0.07%
2019/09/04	2	8.12	0	0.00	8.12	2	1,520	0.13%
2019/09/03	0	0.00	5	8.08	8.04	-5	1,505	-0.33%
2019/08/30	0	0.00	2	8.02	8.00	-2	1,487	-0.13%
2019/08/29	0	0.00	0.1	7.82	7.88	-0.1	1,464	-0.01%
2019/08/23	0	0.00	100	8.08	8.05	-100	1,485	-6.73%
2019/08/21	0	0.00	5	8.18	8.15	-5	1,472	-0.34%
2019/08/20	0	0.00	2	8.21	8.15	-2	1,468	-0.14%
2019/08/19	2	8.05	0	0.00	8.16	2	1,437	0.14%
2019/08/15	1	7.68	1	7.70	7.70	0	1,396	0.00%
2019/08/05	10	7.92	0	0.00	7.91	10	1,473	0.68%
2019/07/31	4	8.40	0	0.00	8.37	4	1,528	0.26%
2019/07/30	10	8.35	0	0.00	8.35	10	1,520	0.66%
2019/07/29	0	0.00	0.3	8.45	8.50	-0.3	1,546	-0.02%
2019/07/25	10	8.67	0	0.00	8.58	10	1,591	0.63%
2019/07/24	1	8.53	2	8.55	8.55	-1	1,586	-0.06%
2019/07/23	0	0.00	3	8.52	8.38	-3	1,575	-0.19%
2019/07/22	4	8.62	0	0.00	8.47	4	1,632	0.25%
2019/07/19	4	8.42	24	8.61	8.57	-20	1,792	-1.12%
2019/07/11	0	0.00	1	8.22	8.22	-1	2,222	-0.04%
2019/07/10	1	8.15	0	0.00	8.25	1	2,245	0.04%
2019/07/02	11	8.20	3	8.22	8.21	8	2,555	0.31%
2019/06/28	1	8.13	1	8.17	8.12	0	2,785	0.00%
2019/06/27	0	0.00	11	8.25	8.21	-11	2,765	-0.40%
2019/06/26	0	0.00	0	7.97	8.02	0	2,737	0.00%
2019/06/24	1	8.03	0	0.00	8.04	1	2,781	0.04%
2019/06/13	0	0.00	6	8.03	7.98	-6	2,865	-0.21%
2019/06/12	1	8.04	1	8.01	8.04	0	2,910	0.00%
2019/06/10	7	7.89	1	7.88	7.88	6	2,932	0.20%
2019/05/31	0	0.00	1	8.08	8.07	-1	3,021	-0.03%
2019/05/30	1	8.00	0	0.00	8.08	1	3,019	0.03%
2019/05/21	0	0.00	1	7.84	7.93	-1	3,065	-0.03%
2019/05/20	2	7.71	1	7.68	7.63	1	3,071	0.03%
2019/05/16	0	0.00	1	8.10	7.98	-1	3,068	-0.03%
2019/05/14	1	8.01	0	0.00	8.00	1	3,556	0.03%
2019/05/13	10	8.00	0	0.00	7.98	10	3,551	0.28%
2019/05/09	1	8.39	1	8.32	8.35	0	3,506	0.00%
2019/05/06	50	8.72	0	0.00	8.66	50	3,474	1.44%
2019/05/03	1	8.80	9	8.88	8.94	-8	3,441	-0.23%
2019/05/02	9	8.78	1	8.78	8.85	8	3,420	0.23%
2019/04/30	2	8.84	8	8.82	8.84	-6	3,425	-0.18%
2019/04/29	7	8.98	3	9.17	8.89	4	3,476	0.12%
2019/04/26	51	9.04	3	9.11	9.04	48	3,441	1.39%
2019/04/25	14	9.50	15	9.46	9.31	-1	3,367	-0.03%
2019/04/24	8	9.31	4	9.24	9.12	4	3,153	0.13%
2019/04/23	1	9.29	3	9.38	9.28	-2	3,076	-0.07%
2019/04/19	0	0.00	23	8.92	9.18	-23	2,760	-0.83%
2019/04/18	1	8.80	0	0.00	8.68	1	2,655	0.04%
2019/04/15	0	0.00	0.9	8.73	8.75	-0.9	2,591	-0.03%
2019/04/12	0	0.00	5	8.79	8.66	-5	2,588	-0.19%
2019/04/11	0	0.00	3	8.90	8.78	-3	2,573	-0.12%
2019/04/10	3	8.78	0	0.00	8.83	3	2,581	0.12%
2019/04/09	0	0.00	1	9.01	8.85	-1	2,561	-0.04%
2019/04/08	8	8.94	1	9.00	8.90	7	2,534	0.28%
2019/04/03	21	8.75	18	8.77	8.73	3	2,414	0.12%
2019/04/02	0	0.00	21	8.11	8.14	-21	2,255	-0.93%
2019/03/28	1	8.07	0	0.00	8.07	1	2,183	0.05%
2019/03/25	10	8.13	0	0.00	8.17	10	2,173	0.46%
2019/03/21	0	0.00	2	8.43	8.39	-2	2,141	-0.09%
2019/03/18	5	8.37	5	8.46	8.47	0	2,187	0.00%
2019/03/15	10	8.50	0	0.00	8.31	10	2,199	0.45%
2019/03/14	0.6	8.55	0	0.00	8.57	0.6	2,202	0.03%
2019/03/12	0	0.00	5	8.77	8.72	-5	2,399	-0.21%
2019/03/11	1	8.75	1	8.70	8.70	0	2,387	0.00%
2019/03/08	1	8.76	0	0.00	8.75	1	2,408	0.04%
2019/03/07	10	8.85	0	0.00	8.84	10	2,446	0.41%
2019/03/06	2	8.97	12	8.97	8.93	-10	2,451	-0.41%
2019/02/27	2	8.86	0	0.00	8.86	2	2,519	0.08%
2019/02/25	0	0.00	2	9.03	9.01	-2	2,581	-0.08%
2019/02/21	13	8.93	0	0.00	8.91	13	2,588	0.50%
2019/02/20	0	0.00	2	9.00	8.99	-2	2,586	-0.08%
2019/02/18	2	8.88	0	0.00	8.88	2	2,665	0.08%
2019/02/15	12	8.88	0	0.00	8.88	12	2,702	0.44%
2019/02/14	5	8.97	3	8.90	8.98	2	2,707	0.07%
2019/02/13	14	9.08	2	9.20	8.99	12	2,722	0.44%
2019/02/11	2	8.82	2	8.80	8.75	0	2,336	0.00%
2019/01/30	0	0.00	2	8.90	8.85	-2	2,344	-0.09%
2019/01/23	1	9.08	0	0.00	9.01	1	2,459	0.04%
2019/01/22	2	9.27	5	9.10	9.03	-3	2,476	-0.12%
2019/01/21	3	9.13	0	0.00	9.00	3	2,467	0.12%
2019/01/14	1	8.76	1	8.82	8.82	0	2,591	0.00%
2019/01/11	3	9.05	3	8.90	8.90	0	2,626	0.00%
2019/01/07	0	0.00	12	9.39	9.43	-12	2,624	-0.46%
2019/01/04	3	9.15	0	0.00	9.33	3	2,633	0.11%
2019/01/02	9	9.47	0	0.00	9.45	9	2,692	0.33%
2018/12/25	0	0.00	10	9.09	9.10	-10	2,670	-0.37%
2018/12/22	1	8.66	1	8.68	8.68	0	2,694	0.00%
2018/12/21	1	8.70	1	8.80	8.76	0	2,739	0.00%
2018/12/20	2	8.87	6	8.79	8.79	-4	2,768	-0.14%
2018/12/17	12	9.10	1	9.07	9.07	11	2,880	0.38%
2018/12/14	2	9.17	1	9.24	9.24	1	2,882	0.03%
2018/12/13	0	0.00	10	9.54	9.39	-10	2,880	-0.35%
2018/12/10	10	9.02	0	0.00	9.03	10	2,865	0.35%
2018/12/06	2	9.36	1	9.38	9.06	1	2,829	0.04%
2018/12/05	3	9.40	8	9.48	9.51	-5	2,796	-0.18%
2018/12/04	3	9.24	2	9.29	9.20	1	2,686	0.04%
2018/11/30	1	9.32	0	0.00	9.06	1	2,722	0.04%
2018/11/29	2	9.18	0	0.00	9.14	2	2,685	0.07%
2018/11/28	0	0.00	1	9.03	9.02	-1	2,681	-0.04%
2018/11/27	1	8.91	0	0.00	8.99	1	2,667	0.04%
2018/11/23	0	0.00	10	8.83	8.80	-10	2,667	-0.37%
2018/11/21	0	0.00	1	8.65	8.73	-1	2,689	-0.04%
2018/11/20	2	8.58	17	8.51	8.49	-15	2,723	-0.55%
2018/11/19	0	0.00	1	8.61	8.65	-1	2,738	-0.04%
2018/11/16	1	8.81	0	0.00	8.57	1	2,843	0.04%
2018/11/15	11	8.65	2	8.61	8.72	9	2,856	0.32%
2018/11/14	8	8.38	2	8.50	8.30	6	2,860	0.21%
2018/11/13	1	8.15	6	8.25	8.32	-5	2,898	-0.17%
2018/11/12	0	0.00	1	8.17	8.29	-1	2,949	-0.03%
2018/11/08	8	7.88	0	0.00	7.87	8	3,028	0.26%
2018/11/06	0	0.00	6	7.53	7.48	-6	3,159	-0.19%
2018/10/31	0	0.00	8	7.29	7.30	-8	3,407	-0.23%
2018/10/30	0	0.00	3	7.02	7.00	-3	3,451	-0.09%
2018/10/26	7	7.03	0	0.00	6.90	7	3,630	0.19%
2018/10/25	22	7.24	0	0.00	7.12	22	3,613	0.61%
2018/10/23	0	0.00	1	8.05	7.95	-1	3,702	-0.03%
2018/10/22	1	8.37	0	0.00	8.12	1	3,734	0.03%
2018/10/18	0	0.00	3	8.22	8.19	-3	3,849	-0.08%
2018/10/17	0	0.00	1	8.28	8.17	-1	4,043	-0.02%
2018/10/16	2	8.18	0	0.00	8.13	2	4,233	0.05%
2018/10/09	3	9.03	0	0.00	9.04	3	5,846	0.05%
2018/10/03	6	10.05	0	0.00	9.90	6	5,988	0.10%
2018/10/01	0	0.00	10	10.10	10.10	-10	6,180	-0.16%
2018/09/28	1	10.00	0	0.00	10.05	1	6,336	0.02%
2018/09/26	0	0.00	1	10.20	10.15	-1	6,634	-0.02%
2018/09/10	3	9.53	2	9.41	9.15	1	9,924	0.01%
2018/09/07	5	9.85	0	0.00	9.61	5	10,225	0.05%
2018/09/05	1	10.35	1	10.35	10.20	0	11,567	0.00%
2018/09/04	2	10.28	1	10.30	10.30	1	12,087	0.01%
2018/09/03	2	10.60	4	10.35	10.25	-2	12,685	-0.02%
2018/08/30	1	10.55	1	10.50	10.40	0	14,750	0.00%
2018/08/29	11	10.50	1	10.60	10.50	10	16,025	0.06%
2018/08/28	1	10.50	1	10.65	10.60	0	16,376	0.00%
2018/08/24	21	10.15	2	10.23	10.20	19	17,054	0.11%
2018/08/23	2	10.35	2	10.40	10.30	0	17,378	0.00%
2018/08/22	1	10.15	5	10.25	10.30	-4	17,500	-0.02%
2018/08/21	2	10.18	2	10.28	10.10	0	17,614	0.00%
2018/08/20	0	0.00	3	10.12	10.30	-3	17,550	-0.02%
2018/08/17	1	10.20	0	0.00	9.99	1	17,501	0.01%
2018/08/16	0	0.00	15	9.95	10.20	-15	17,432	-0.09%
2018/08/15	0	0.00	1	10.05	10.00	-1	17,400	-0.01%
2018/08/14	0	0.00	1	10.40	10.40	-1	17,369	-0.01%
2018/08/13	5	10.50	16	10.43	10.30	-11	17,346	-0.06%
2018/08/10	15	11.11	1	11.40	11.05	14	17,232	0.08%
2018/08/09	2	11.25	1	11.60	11.25	1	17,162	0.01%
2018/08/08	1	12.15	1	12.10	11.75	0	17,058	0.00%
2018/08/07	1	11.75	1	11.80	11.65	0	16,960	0.00%
2018/08/06	5	11.77	2	11.80	11.70	3	16,955	0.02%
2018/08/03	8	11.79	0	0.00	11.95	8	16,923	0.05%
2018/08/02	8	11.88	9	11.59	11.50	-1	16,835	-0.01%
2018/08/01	0	0.00	1	12.20	12.25	-1	16,735	-0.01%
2018/07/31	4	12.30	0	0.00	12.15	4	16,709	0.02%
2018/07/30	4	12.40	1.1	12.10	12.15	2.9	16,774	0.02%
2018/07/27	3	12.43	2	12.40	12.40	1	16,647	0.01%
2018/07/26	2	12.85	8	12.59	12.45	-6	16,608	-0.04%
2018/07/25	6	12.85	20	12.85	12.85	-14	16,582	-0.08%
2018/07/24	48	12.68	9	12.88	13.05	39	16,509	0.24%
2018/07/23	9.5	12.55	1	12.50	12.45	8.5	16,330	0.05%
2018/07/20	46	13.60	9	13.42	13.10	37	16,155	0.23%
2018/07/19	2	12.55	22	12.85	13.00	-20	15,369	-0.13%
2018/07/18	2	11.50	7	11.79	12.00	-5	14,633	-0.03%
2018/07/17	10	11.40	6	11.41	11.30	4	14,501	0.03%
2018/07/16	5	11.50	0	0.00	11.45	5	14,463	0.03%
2018/07/13	4	11.50	1	11.45	11.40	3	14,436	0.02%
2018/07/12	0	0.00	2	11.55	11.50	-2	14,396	-0.01%
2018/07/11	2	11.28	1	11.15	11.15	1	14,366	0.01%
2018/07/10	3	11.37	3	11.43	11.45	0	14,312	0.00%
2018/07/09	3	11.20	1	11.10	11.10	2	14,157	0.01%
2018/07/06	10	11.25	0	0.00	11.20	10	14,090	0.07%
2018/07/05	1	11.80	1	12.05	11.50	0	14,044	0.00%
2018/07/04	3	12.13	2	11.80	11.85	1	13,906	0.01%
2018/07/03	3	12.13	3	11.98	11.90	0	13,729	0.00%
2018/07/02	15	12.93	0	0.00	12.70	15	13,515	0.11%
2018/06/27	15	12.05	14	12.00	11.70	1	12,541	0.01%
2018/06/26	22	12.03	0	0.00	12.00	22	12,418	0.18%
2018/06/25	6	12.28	15	12.15	11.90	-9	12,183	-0.07%
2018/06/22	20	13.25	0	0.00	12.90	20	11,922	0.17%
2018/06/21	26	13.40	3	13.35	13.15	23	11,578	0.20%
2018/06/20	17	13.77	21	13.40	13.50	-4	11,318	-0.04%
2018/06/19	11	13.60	13	13.44	13.45	-2	10,836	-0.02%
2018/06/15	3	14.08	6	13.83	13.85	-3	10,719	-0.03%
2018/06/14	38	14.05	12	13.66	13.55	26	10,476	0.25%
2018/06/13	66	14.68	16.2	14.81	14.50	49.8	9,958	0.50%
2018/06/12	24	14.41	42	14.15	13.90	-18	9,156	-0.20%
2018/06/11	31	13.83	37	13.87	13.90	-6	8,799	-0.07%
2018/06/08	49	13.69	137.7	14.00	13.60	-88.7	8,242	-1.08%	大賣/
2018/06/07	9	12.94	9	13.25	13.30	0	7,087	0.00%
2018/06/06	40	11.58	100	11.73	12.10	-60	6,550	-0.92%
2018/06/05	89	11.22	58	11.23	11.00	31	5,375	0.58%
2018/06/04	5	10.40	0.8	10.60	10.65	4.2	5,547	0.08%
2018/06/01	96	10.94	215	11.21	10.65	-119	6,029	-1.97%	大賣/鉅額交易
2018/05/31	85	10.10	15	10.15	10.55	70	5,436	1.29%
2018/05/30	13	10.00	8	9.97	9.94	5	5,182	0.10%
2018/05/29	4	9.51	1	9.46	9.63	3	5,035	0.06%
2018/05/28	0	0.00	20	9.28	9.25	-20	5,022	-0.40%
2018/05/25	18	9.36	18.4	9.27	9.22	-0.4	5,059	-0.01%
2018/05/24	2	9.17	2	9.22	9.29	0	5,217	0.00%
2018/05/23	2	9.30	0	0.00	9.17	2	5,338	0.04%
2018/05/18	0	0.00	0.5	8.94	8.99	-0.5	5,436	-0.01%
2018/05/17	0	0.00	8	9.03	9.00	-8	5,483	-0.15%
2018/05/15	2	9.00	2	9.00	8.95	0	5,589	0.00%
2018/05/14	7	8.99	3	9.07	8.93	4	5,765	0.07%
2018/05/10	10	8.84	0	0.00	8.81	10	5,878	0.17%
2018/05/09	6	8.87	6	8.92	8.81	0	6,151	0.00%
2018/05/08	2	8.87	2	8.92	8.89	0	6,412	0.00%
2018/05/04	4	8.76	4	8.84	8.79	0	7,785	0.00%
2018/05/03	7	8.76	0	0.00	8.79	7	8,315	0.08%
2018/05/02	0	0.00	2	8.64	8.85	-2	8,500	-0.02%
2018/04/26	2	8.53	2	8.48	8.28	0	8,576	0.00%
2018/04/24	4	8.61	44	8.48	8.41	-40	8,593	-0.47%
2018/04/20	53	8.81	2	8.82	8.80	51	8,620	0.59%
2018/04/18	11	8.88	4	8.82	8.83	7	8,667	0.08%
2018/04/17	16	8.96	2	9.00	8.79	14	8,677	0.16%
2018/04/11	11	9.46	10	9.25	9.31	1	8,965	0.01%
2018/04/02	3	9.64	22	9.66	9.62	-19	8,871	-0.21%
2018/03/27	2	9.97	0	0.00	9.85	2	8,845	0.02%
2018/03/21	0	0.00	20	10.00	10.00	-20	8,875	-0.23%
2018/03/20	0	0.00	10	10.00	9.90	-10	8,769	-0.11%
2018/03/19	0	0.00	31	10.05	10.05	-31	8,718	-0.36%
2018/03/15	43	10.31	11	10.36	10.20	32	8,653	0.37%
2018/03/14	15	10.05	15	10.15	10.15	0	8,497	0.00%
2018/03/13	1	10.20	0	0.00	10.15	1	8,474	0.01%
2018/03/12	33	10.36	29	10.18	10.30	4	8,410	0.05%
2018/03/09	3	10.06	3	9.89	9.92	0	8,149	0.00%
2018/03/08	22	10.19	2	10.30	10.05	20	8,080	0.25%
2018/03/07	4	10.03	11	10.00	10.15	-7	7,635	-0.09%
2018/03/06	0	0.00	5	9.36	9.27	-5	7,659	-0.07%
2018/03/05	4	9.44	0	0.00	9.31	4	7,890	0.05%
2018/03/02	6	9.43	0	0.00	9.40	6	7,816	0.08%
2018/03/01	2	9.41	20	9.14	9.55	-18	7,760	-0.23%
2018/02/27	5	9.19	0	0.00	9.08	5	7,820	0.06%
2018/02/23	1	9.06	5	9.23	9.21	-4	7,688	-0.05%
2018/02/08	4	8.50	2	8.48	8.45	2	7,520	0.03%
2018/02/06	30	8.59	3	8.62	8.51	27	7,579	0.36%
2018/02/05	12	9.19	5	9.18	9.31	7	7,563	0.09%
2018/02/02	8	9.64	6.1	9.67	9.61	1.9	7,551	0.02%
2018/02/01	31	9.92	0	0.00	9.85	31	7,617	0.41%
2018/01/31	16	10.19	13	10.18	10.10	3	7,394	0.04%
2018/01/30	85	10.69	36	10.63	10.40	49	7,169	0.68%
2018/01/29	19	10.82	10.8	10.82	11.05	8.2	6,499	0.13%
2018/01/26	3	9.94	15	9.55	10.05	-12	5,812	-0.21%
2018/01/25	6	9.50	0	0.00	9.27	6	5,358	0.11%
2018/01/23	0	0.00	1	9.28	9.20	-1	5,148	-0.02%
2018/01/22	3	9.16	2	9.19	9.12	1	5,176	0.02%
2018/01/18	5	9.30	0	0.00	9.28	5	5,457	0.09%
2018/01/17	14	9.35	0	0.00	9.33	14	5,504	0.25%
2018/01/16	1	9.28	1	9.25	9.20	0	5,602	0.00%
2018/01/15	0	0.00	3	9.28	9.28	-3	5,676	-0.05%
2018/01/10	3	9.10	1	9.20	9.16	2	6,275	0.03%
2018/01/09	1	9.25	0	0.00	9.09	1	7,179	0.01%
2018/01/05	2	9.39	0	0.00	9.36	2	7,690	0.03%
2018/01/03	0	0.00	4.6	9.11	9.07	-4.6	7,854	-0.06%