燁輝 (2023)-永豐金-板新券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.40
漲跌
▼0.20
漲幅
-1.28%
成交量
972張
產業
上市鋼鐵類股▲0.58%
791人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

燁輝 (2023)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/30	0	0.00	1	15.40	15.40	-1	2,080	-0.05%
2024/04/29	3	15.42	9.1	15.50	15.60	-6	2,080	-0.29%
2024/04/26	2	15.10	2	15.20	15.20	0	2,044	0.00%
2024/04/24	1.1	15.20	0	0.00	15.20	1.1	2,030	0.05%
2024/04/23	0	0.00	0.2	15.20	15.25	-0.2	2,038	-0.01%
2024/04/19	4	15.23	1	15.10	15.25	3	2,055	0.15%
2024/04/18	3	15.72	8	15.71	15.60	-5	2,026	-0.25%
2024/04/17	0	0.00	0.1	15.25	15.15	-0.1	2,009	0.00%
2024/04/16	104	15.15	12.1	15.25	15.15	91.9	2,030	4.53%	大買/
2024/04/15	5	15.65	8.1	15.76	15.40	-3.1	2,058	-0.15%
2024/04/12	1	15.50	6.1	15.57	15.50	-5.1	2,064	-0.25%
2024/04/11	17	15.84	0	0.00	15.75	17	2,071	0.82%
2024/04/10	17	16.23	9	16.33	16.00	8	2,069	0.39%
2024/04/09	52.2	16.39	39	16.51	16.65	13.2	2,022	0.65%
2024/04/08	6	15.45	2	15.65	15.65	4	1,834	0.22%
2024/04/03	6	15.60	5	15.61	15.30	1	1,824	0.05%
2024/04/02	2	15.15	1	15.15	15.15	1	1,805	0.06%
2024/04/01	0	0.00	1	15.20	15.15	-1	1,835	-0.05%
2024/03/29	16	15.18	0	0.00	15.15	16	1,897	0.84%
2024/03/27	2	15.30	0	0.00	15.30	2	2,168	0.09%
2024/03/26	2	15.40	0	0.00	15.30	2	2,294	0.09%
2024/03/25	0	0.00	5	15.60	15.40	-5	2,476	-0.20%
2024/03/22	0	0.00	5.1	15.45	15.50	-5.1	2,764	-0.18%
2024/03/21	0	0.00	1	15.30	15.35	-1	3,687	-0.03%
2024/03/20	5	15.05	0	0.00	15.15	5	3,988	0.13%
2024/03/18	10	15.05	1.2	15.10	15.15	8.8	3,997	0.22%
2024/03/14	2	15.20	4	15.45	15.25	-2	3,981	-0.05%
2024/03/12	0	0.00	6	15.20	15.25	-6	4,002	-0.15%
2024/03/11	0	0.00	12	15.20	15.20	-12	4,013	-0.30%
2024/03/08	116	14.90	17	14.95	15.10	99	4,042	2.45%	大買/
2024/03/07	0	0.00	40	15.35	15.35	-40	4,008	-1.00%
2024/03/06	0	0.00	3	15.30	15.30	-3	4,013	-0.07%
2024/03/01	0.2	15.20	0	0.00	15.30	0.2	4,063	0.00%
2024/02/29	2	15.28	0	0.00	15.25	2	4,104	0.05%
2024/02/27	0	0.00	5	15.35	15.30	-5	4,147	-0.12%
2024/02/26	1	15.40	0	0.00	15.40	1	4,191	0.02%
2024/02/23	0.1	15.55	10	15.80	15.40	-9.9	4,391	-0.23%
2024/02/22	0	0.00	1	16.05	15.90	-1	4,518	-0.02%
2024/02/21	1.2	15.85	0	0.00	15.90	1.2	4,509	0.03%
2024/02/05	0	0.00	1	15.20	15.25	-1	4,552	-0.02%
2024/02/01	0	0.00	1	15.45	15.50	-1	4,522	-0.02%
2024/01/31	10	15.45	3	15.40	15.40	7	4,518	0.15%
2024/01/30	61	15.60	0	0.00	15.50	61	4,510	1.35%
2024/01/26	6	15.70	0	0.00	15.75	6	4,510	0.13%
2024/01/24	0	0.00	1	15.90	15.80	-1	4,506	-0.02%
2024/01/23	1	15.90	0	0.00	15.95	1	4,510	0.02%
2024/01/19	2	15.58	0	0.00	15.60	2	4,504	0.04%
2024/01/18	0	0.00	1	15.70	15.75	-1	4,521	-0.02%
2024/01/17	3	15.63	5	15.80	15.65	-2	4,521	-0.04%
2024/01/16	2	15.85	0	0.00	15.80	2	4,510	0.04%
2024/01/15	1	16.40	1	16.35	16.35	0	4,498	0.00%
2024/01/12	1	16.35	1	16.35	16.30	0	4,505	0.00%
2024/01/11	11	16.59	0	0.00	16.40	11	4,510	0.24%
2024/01/10	42	16.90	22	16.81	16.70	20	4,553	0.44%
2024/01/09	18	17.17	0	0.00	17.10	18	4,523	0.40%
2024/01/08	10	18.13	0	0.00	17.80	10	4,459	0.22%
2023/12/29	10	17.70	1	17.85	17.85	9	4,381	0.21%
2023/12/28	1.8	17.78	0	0.00	17.75	1.8	4,395	0.04%
2023/12/27	3	18.03	8	18.05	17.95	-5	4,334	-0.12%
2023/12/26	0	0.00	7	18.37	18.15	-7	4,306	-0.16%
2023/12/25	4	18.14	2	18.93	18.05	2	4,275	0.05%
2023/12/22	4	18.11	0	0.00	18.20	4	4,060	0.10%
2023/12/21	5	18.50	32.2	18.45	18.45	-27.2	4,017	-0.68%
2023/12/20	5	18.28	1	18.35	18.05	4	3,882	0.10%
2023/12/19	20.2	18.03	12	18.08	18.00	8.2	3,694	0.22%
2023/12/18	149	18.91	19	19.22	18.20	130	3,404	3.82%	大買/鉅額交易
2023/12/15	3	17.97	59	18.57	18.60	-56	2,465	-2.27%
2023/12/14	1.7	16.82	0	0.00	16.95	1.7	2,147	0.08%
2023/12/13	2	16.85	0	0.00	16.90	2	2,143	0.09%
2023/12/12	0.3	16.95	1.2	16.80	16.85	-0.9	2,136	-0.04%
2023/12/11	2	17.15	0.8	17.00	16.95	1.2	2,137	0.06%
2023/12/07	1	16.95	0	0.00	16.95	1	2,107	0.05%
2023/12/06	10	17.10	2	17.10	17.20	8	2,082	0.38%
2023/12/05	0	0.00	1	17.20	17.25	-1	2,070	-0.05%
2023/12/04	0	0.00	3.1	16.98	17.15	-3.1	2,043	-0.15%
2023/11/30	0	0.00	0.2	16.60	16.60	-0.2	1,976	-0.01%
2023/11/29	34	16.79	0	0.00	16.65	34	1,977	1.72%
2023/11/28	6	17.13	1	17.05	17.00	5	1,952	0.26%
2023/11/27	30	16.70	33	16.94	16.90	-3	1,934	-0.16%
2023/11/24	5	17.00	6	17.00	17.00	-1	1,883	-0.05%
2023/11/22	56	17.14	38	16.90	16.65	18	1,755	1.03%
2023/11/21	107	16.66	130	16.48	16.55	-23	1,556	-1.48%	大買/大賣/
2023/11/17	1	15.90	2.7	15.84	15.70	-1.7	1,404	-0.12%
2023/11/16	0	0.00	8	15.85	15.95	-8	1,392	-0.57%
2023/11/15	0	0.00	0.4	15.40	15.65	-0.4	1,336	-0.03%
2023/11/13	0	0.00	5	15.30	15.30	-5	1,362	-0.37%
2023/11/10	0	0.00	0.1	15.25	15.25	-0.1	1,384	-0.01%
2023/11/09	0.1	15.35	0	15.30	15.30	0.1	1,419	0.01%
2023/11/07	0.1	15.45	0	0.00	15.45	0.1	1,475	0.01%
2023/11/06	2.1	15.50	2	15.50	15.55	0.1	1,489	0.01%
2023/11/03	0.1	15.40	0	0.00	15.40	0.1	1,510	0.01%
2023/11/02	0.1	15.40	0	0.00	15.40	0.1	1,521	0.01%
2023/11/01	0.2	15.43	0	0.00	15.30	0.2	1,566	0.01%
2023/10/30	0	0.00	3	15.45	15.45	-3	1,726	-0.17%
2023/10/27	0.5	15.38	1	15.45	15.50	-0.5	1,753	-0.03%
2023/10/26	0	0.00	1	15.55	15.35	-1	1,791	-0.06%
2023/10/25	0	0.00	1	15.55	15.45	-1	1,768	-0.06%
2023/10/24	2	15.43	3	15.40	15.40	-1	1,780	-0.06%
2023/10/23	2	15.20	0.5	15.30	15.25	1.5	1,791	0.08%
2023/10/20	0	0.00	5	15.15	15.15	-5	1,813	-0.28%
2023/10/05	0	0.00	1	15.25	15.25	-1	1,874	-0.05%
2023/09/21	2	15.25	2	15.45	15.30	0	1,960	0.00%
2023/09/20	2	15.50	0	0.00	15.45	2	1,962	0.10%
2023/09/18	5	15.52	0	0.00	15.50	5	2,077	0.24%
2023/09/15	0	0.00	2	15.45	15.45	-2	2,065	-0.10%
2023/09/07	0	0.00	4	15.15	15.15	-4	2,149	-0.19%
2023/09/04	4	15.25	21	15.35	15.45	-17	2,161	-0.79%
2023/08/30	0	0.00	0.1	15.10	15.05	-0.1	2,186	0.00%
2023/08/16	0	0.00	12	15.10	15.20	-12	2,235	-0.54%
2023/08/15	0	0.00	2	14.65	15.00	-2	2,214	-0.09%
2023/08/14	0	0.00	12	14.51	14.40	-12	2,196	-0.55%
2023/08/11	2	15.00	0	0.00	15.00	2	2,198	0.09%
2023/08/09	0	0.00	10	15.25	15.25	-10	2,201	-0.45%
2023/08/08	0	0.00	1	15.50	15.60	-1	2,207	-0.05%
2023/08/04	0	0.00	5	15.65	15.85	-5	2,195	-0.23%
2023/08/02	4	15.63	3	15.48	15.40	1	2,179	0.05%
2023/07/31	4	15.00	3.1	15.05	14.95	0.9	2,089	0.04%
2023/07/27	1	15.10	0	0.00	15.15	1	2,078	0.05%
2023/07/26	10	14.90	13	15.03	15.00	-3	2,081	-0.14%
2023/07/25	6	15.08	0	0.00	15.10	6	2,062	0.29%
2023/07/24	0	0.00	10	15.00	15.10	-10	2,024	-0.49%
2023/07/21	12	14.96	2	15.10	15.00	10	2,018	0.50%
2023/07/19	3	14.88	2.1	14.95	14.95	0.9	2,023	0.04%
2023/07/18	1	14.95	0	0.00	15.05	1	2,013	0.05%
2023/07/17	10	15.05	0	0.00	15.10	10	2,002	0.50%
2023/07/14	0	0.00	4	15.10	15.05	-4	2,000	-0.20%
2023/07/13	1	15.00	0	0.00	15.00	1	1,993	0.05%
2023/07/12	1.1	15.06	2	15.05	15.05	-0.9	1,954	-0.05%
2023/07/11	10	15.15	2	15.30	15.15	8	1,974	0.41%
2023/07/10	10	15.30	0	0.00	15.25	10	2,027	0.49%
2023/07/07	0	0.00	10	15.55	15.60	-10	2,028	-0.49%
2023/07/06	3	15.70	6	15.84	15.80	-3	2,001	-0.15%
2023/07/05	8.7	15.81	3	15.75	15.85	5.7	1,977	0.29%
2023/07/03	2	15.70	0	0.00	15.80	2	1,940	0.10%
2023/06/30	1	15.75	1	15.75	15.70	0	1,926	0.00%
2023/06/29	0.2	15.75	0	0.00	15.70	0.2	1,926	0.01%
2023/06/26	2.4	15.92	25	15.97	15.80	-22.6	1,899	-1.19%
2023/06/21	0	0.00	3	15.47	15.50	-3	1,833	-0.16%
2023/06/16	10	15.55	0	0.00	15.45	10	1,825	0.55%
2023/06/09	0	0.00	2	15.55	15.55	-2	1,840	-0.11%
2023/06/05	2	15.60	0	0.00	15.60	2	1,950	0.10%
2023/06/02	6	15.30	0	0.00	15.30	6	1,950	0.31%
2023/05/30	1	15.35	0	0.00	15.35	1	1,951	0.05%
2023/05/22	0	0.00	10.5	15.35	15.45	-10.5	2,119	-0.50%
2023/05/19	10	15.50	2	15.45	15.35	8	2,119	0.38%
2023/05/17	0	0.00	12	15.51	15.50	-12	2,130	-0.56%
2023/05/16	0	0.00	3	15.25	15.25	-3	2,101	-0.14%
2023/05/12	0	0.00	10	15.10	15.20	-10	2,151	-0.46%
2023/05/11	0	0.00	10	15.10	15.10	-10	2,132	-0.47%
2023/05/10	1	15.30	11	15.25	15.25	-10	2,135	-0.47%
2023/05/09	0	0.00	15	15.27	15.25	-15	2,151	-0.70%
2023/05/08	10	15.20	0	0.00	15.20	10	2,140	0.47%
2023/05/04	0.1	14.95	2	14.85	14.85	-1.9	2,257	-0.08%
2023/05/03	0.4	15.05	0	0.00	15.00	0.4	2,395	0.01%
2023/04/27	6	14.98	0	0.00	15.05	6	2,683	0.22%
2023/04/25	25	14.96	0	0.00	14.85	25	2,700	0.93%
2023/04/24	0	0.00	10	15.40	15.30	-10	2,737	-0.37%
2023/04/21	0.1	15.50	0	0.00	15.40	0.1	2,750	0.00%
2023/04/20	1.3	15.66	10	15.70	15.65	-8.8	2,757	-0.32%
2023/04/18	2	15.90	5	15.80	15.80	-3	2,797	-0.11%
2023/04/17	1	16.00	0	0.00	16.00	1	2,797	0.04%
2023/04/14	6	16.13	2	16.15	16.10	4	2,800	0.14%
2023/04/13	2	16.15	7	16.23	16.30	-5	2,795	-0.18%
2023/04/12	12	15.83	0	0.00	15.85	12	2,835	0.42%
2023/03/30	2	15.55	0	0.00	15.55	2	3,303	0.06%
2023/03/28	5	15.60	0	0.00	15.60	5	4,068	0.12%
2023/03/24	10	15.55	0	0.00	15.60	10	4,264	0.23%
2023/03/23	2	15.60	0	0.00	15.60	2	4,570	0.04%
2023/03/21	7	15.80	0	0.00	15.70	7	5,165	0.14%
2023/03/16	13	15.69	0	0.00	15.50	13	5,157	0.25%
2023/03/15	1	16.25	0.2	16.15	16.10	0.8	5,115	0.02%
2023/03/14	1.2	16.38	1	16.20	16.20	0.2	5,123	0.00%
2023/03/13	1	16.10	0	0.00	16.40	1	5,144	0.02%
2023/03/10	11	16.60	0	0.00	16.50	11	5,118	0.21%
2023/03/09	2	17.10	0	0.00	17.00	2	5,087	0.04%
2023/03/07	5	17.42	7	17.40	17.30	-2	5,081	-0.04%
2023/03/06	0	0.00	2	17.15	17.20	-2	5,048	-0.04%
2023/03/03	0	0.00	1	17.05	17.15	-1	5,044	-0.02%
2023/03/02	8	16.93	2	17.10	17.10	6	5,038	0.12%
2023/03/01	2	16.90	0	0.00	16.95	2	5,018	0.04%
2023/02/23	0	0.00	1	17.60	17.45	-1	4,959	-0.02%
2023/02/22	1	17.15	0	0.00	17.20	1	4,889	0.02%
2023/02/21	20	17.26	0	0.00	17.20	20	4,877	0.41%
2023/02/20	3	17.10	0	0.00	17.05	3	4,874	0.06%
2023/02/17	1	16.95	0	0.00	16.95	1	4,948	0.02%
2023/02/13	2	16.55	0	0.00	16.75	2	5,097	0.04%
2023/02/10	1	17.15	6	16.87	16.75	-5	5,104	-0.10%
2023/02/08	2	17.25	1	17.20	17.20	1	5,093	0.02%
2023/02/07	1	17.25	1	17.20	17.25	0	5,071	0.00%
2023/02/06	0	0.00	1	17.20	17.20	-1	5,059	-0.02%
2023/02/03	1	17.15	5	17.15	17.15	-4	5,037	-0.08%
2023/02/02	10	17.35	8	17.16	17.35	2	5,004	0.04%
2023/02/01	5	17.45	4	17.33	17.15	1	4,912	0.02%
2023/01/31	0	0.00	31.1	17.10	17.10	-31.1	4,780	-0.65%
2023/01/30	0	0.00	1	16.45	16.75	-1	4,630	-0.02%
2023/01/17	5	16.00	0	0.00	16.05	5	4,522	0.11%
2023/01/16	5	16.00	0.1	16.00	15.90	4.9	4,532	0.11%
2023/01/13	4	15.93	0	0.00	15.95	4	4,530	0.09%
2023/01/12	3	16.10	1	16.00	16.00	2	4,599	0.04%
2023/01/11	0	0.00	2	16.10	15.90	-2	4,584	-0.04%
2023/01/10	1	16.00	0	0.00	15.95	1	4,665	0.02%
2023/01/09	2	16.05	1	16.05	16.00	1	4,668	0.02%
2023/01/05	1.1	16.04	1	15.95	15.95	0.1	4,683	0.00%
2023/01/04	1	16.10	11.1	15.96	15.95	-10.1	4,687	-0.22%
2022/12/30	1	16.25	0	0.00	16.00	1	4,680	0.02%
2022/12/29	1	15.75	0	0.00	15.95	1	4,596	0.02%
2022/12/28	10	16.05	5	16.40	16.05	5	4,555	0.11%
2022/12/27	0	0.00	7	16.35	16.35	-7	4,529	-0.15%
2022/12/26	1	16.45	0	0.00	16.45	1	4,507	0.02%
2022/12/23	13	16.67	4	16.78	16.80	9	4,478	0.20%
2022/12/22	16	16.95	47	16.72	16.90	-31	4,441	-0.70%
2022/12/21	30.3	17.00	28	16.98	16.80	2.3	4,277	0.05%
2022/12/20	4	16.25	23	16.07	16.00	-19	3,727	-0.51%
2022/12/19	13	15.87	1	15.85	15.80	12	3,613	0.33%
2022/12/16	1	16.25	10	16.35	16.20	-9	3,543	-0.25%
2022/12/15	31	16.56	32.5	16.50	16.35	-1.5	3,456	-0.04%
2022/12/14	19.2	15.95	27	16.12	15.85	-7.8	3,164	-0.25%
2022/12/13	33	16.02	23.5	15.73	15.80	9.5	2,958	0.32%
2022/12/07	1	15.25	1.9	15.05	15.05	-0.9	2,713	-0.03%
2022/12/02	0	0.00	0	15.25	15.25	0	2,735	0.00%
2022/11/28	3	14.70	0	0.00	15.00	3	2,904	0.10%
2022/11/25	0	0.00	1	15.00	14.90	-1	2,909	-0.03%
2022/11/16	1	15.30	0	15.10	15.15	1	3,076	0.03%
2022/11/15	0	0.00	10	15.35	15.30	-10	3,064	-0.33%
2022/11/14	0	0.00	1.1	15.15	15.15	-1.1	3,021	-0.03%
2022/11/10	0.9	14.45	0	0.00	14.60	0.9	3,051	0.03%
2022/11/09	1	14.60	0	0.00	14.60	1	3,077	0.03%
2022/11/07	2	14.80	2	14.80	14.85	0	3,332	0.00%
2022/11/04	0.9	14.45	0	0.00	14.50	0.9	3,308	0.03%
2022/11/03	1	14.35	1.1	14.30	14.40	-0.1	3,312	0.00%
2022/11/02	0	0.00	2	14.40	14.40	-2	3,345	-0.06%
2022/10/26	0	0.00	11.5	14.34	14.40	-11.5	3,731	-0.31%
2022/10/25	0	0.00	5.3	14.35	14.35	-5.3	4,019	-0.13%
2022/10/24	0	0.00	1	14.50	14.30	-1	4,025	-0.02%
2022/10/20	1	14.20	1	14.65	14.65	0	4,029	0.00%
2022/10/19	1	14.30	1	14.25	14.40	0	3,973	0.00%
2022/10/17	0	0.00	0.2	13.60	13.55	-0.2	3,914	0.00%
2022/10/14	0	0.00	0.1	13.65	13.60	-0.1	3,910	0.00%
2022/10/13	0.2	13.30	1.1	13.40	13.30	-0.9	3,933	-0.02%
2022/10/11	0	13.85	4.4	13.77	13.95	-4.4	3,972	-0.11%
2022/10/06	1	14.00	0	0.00	14.10	1	3,993	0.03%
2022/10/05	2	14.20	2	14.05	14.15	0	4,028	0.00%
2022/09/30	10.2	13.39	10	13.10	13.45	0.2	4,132	0.00%
2022/09/29	0	0.00	1	13.45	13.50	-1	4,158	-0.02%
2022/09/28	1	13.10	4	13.05	13.15	-3	4,181	-0.07%
2022/09/27	0	13.30	10	13.40	13.70	-10	4,172	-0.24%
2022/09/26	5	13.35	10	13.45	13.45	-5	4,192	-0.12%
2022/09/23	0	0.00	2	14.10	14.00	-2	4,202	-0.05%
2022/09/22	1.6	14.05	4	14.10	14.25	-2.4	4,264	-0.06%
2022/09/21	7.2	14.21	1	14.30	14.45	6.2	4,263	0.15%
2022/09/20	0.6	14.42	0	0.00	14.60	0.6	4,258	0.01%
2022/09/19	1	15.20	0	0.00	14.60	1	4,244	0.02%
2022/09/16	0.2	14.75	0	0.00	14.90	0.2	4,243	0.00%
2022/09/14	10.2	14.80	0	0.00	14.85	10.2	4,343	0.23%
2022/09/08	1	15.05	1	15.10	15.05	0	4,581	0.00%
2022/09/07	2	15.00	1	14.60	14.70	1	4,579	0.02%
2022/09/06	2	15.10	4	14.80	14.95	-2	4,525	-0.04%
2022/09/05	0.2	14.95	10	14.80	14.90	-9.8	4,560	-0.21%
2022/09/02	5.3	15.19	2	15.10	15.00	3.3	4,560	0.07%
2022/09/01	2	15.35	1	15.35	15.30	1	4,514	0.02%
2022/08/30	1	15.65	0	0.00	15.65	1	4,489	0.02%
2022/08/29	5	15.85	0	0.00	15.95	5	4,477	0.11%
2022/08/26	2	16.60	6	16.52	16.45	-4	4,451	-0.09%
2022/08/25	10	16.40	5	16.45	16.40	5	4,427	0.11%
2022/08/24	1	16.50	13	16.39	16.30	-12	4,429	-0.27%
2022/08/19	0	0.00	17	16.20	16.35	-17	4,410	-0.39%
2022/08/18	3	16.37	1	16.35	16.30	2	4,382	0.05%
2022/08/12	6	16.01	1	16.10	15.80	5	4,157	0.12%
2022/08/10	0	0.00	4	15.45	15.45	-4	4,028	-0.10%
2022/08/09	0.2	15.55	0	0.00	15.45	0.2	4,039	0.00%
2022/08/08	12	15.79	1	15.90	15.90	11	4,040	0.27%
2022/08/05	2	15.90	8	15.93	15.90	-6	4,054	-0.15%
2022/08/04	0.2	15.50	0.7	15.60	15.65	-0.5	4,105	-0.01%
2022/08/03	1	16.05	1	16.10	16.00	0	4,092	0.00%
2022/08/02	12	16.70	1	16.60	16.60	11	4,065	0.27%
2022/08/01	15	17.19	11	17.43	17.40	4	4,002	0.10%
2022/07/29	0	0.00	1	16.25	16.30	-1	3,794	-0.03%
2022/07/28	10	15.90	0	0.00	15.95	10	3,825	0.26%
2022/07/27	1.2	16.00	0	0.00	16.10	1.2	3,838	0.03%
2022/07/26	0.5	16.40	0	0.00	16.25	0.5	3,857	0.01%
2022/07/25	0	0.00	3	16.62	16.65	-3	3,879	-0.08%
2022/07/21	2	16.20	9	16.15	16.15	-7	3,948	-0.18%
2022/07/20	1	16.20	11	16.05	16.05	-10	4,075	-0.25%
2022/07/19	6	15.98	1	16.05	16.15	5	4,174	0.12%
2022/07/18	0	0.00	2	15.70	15.80	-2	4,211	-0.05%
2022/07/15	1	15.50	0	0.00	15.50	1	4,266	0.02%
2022/07/12	1.2	15.46	0	0.00	15.50	1.2	4,704	0.03%
2022/07/11	1.2	16.46	0	0.00	16.40	1.2	4,880	0.02%
2022/07/08	0	0.00	18	16.42	16.55	-18	5,310	-0.34%
2022/07/07	16	16.05	5	16.15	16.10	11	6,019	0.18%
2022/07/06	15	16.03	20	16.00	16.10	-5	6,115	-0.08%
2022/07/04	0	0.00	10	16.15	16.25	-10	6,338	-0.16%
2022/07/01	0	0.00	40	16.29	16.10	-40	6,652	-0.60%
2022/06/30	1	16.65	14	16.66	16.60	-13	6,649	-0.20%
2022/06/29	11.3	17.09	13	17.21	17.25	-1.7	6,698	-0.03%
2022/06/28	2	17.55	4	17.58	17.60	-2	6,727	-0.03%
2022/06/23	1.2	16.88	5	16.81	16.85	-3.8	6,912	-0.05%
2022/06/22	2	17.20	3	17.10	17.15	-1	6,949	-0.01%
2022/06/21	0	0.00	12	17.48	17.85	-12	7,041	-0.17%
2022/06/20	0.2	17.65	0	0.00	16.80	0.2	7,116	0.00%
2022/06/16	1	19.10	0	0.00	18.50	1	7,832	0.01%
2022/06/14	10	18.80	10	19.00	19.10	0	8,097	0.00%
2022/06/13	6	19.46	3	19.40	19.40	3	8,212	0.04%
2022/06/10	10	20.25	0	0.00	20.25	10	8,440	0.12%
2022/06/06	0	0.00	10	20.70	20.75	-10	9,389	-0.11%
2022/06/02	1	20.25	1	20.20	20.20	0	9,997	0.00%
2022/06/01	0	0.00	0	20.60	20.50	0	10,340	0.00%
2022/05/31	1	20.50	1	20.55	20.50	0	10,492	0.00%
2022/05/27	0	0.00	1	20.50	20.50	-1	10,830	-0.01%
2022/05/26	0	0.00	1	20.15	20.20	-1	11,107	-0.01%
2022/05/24	1	20.35	0	0.00	20.10	1	11,378	0.01%
2022/05/23	0	0.00	10	20.44	20.35	-10	11,506	-0.09%
2022/05/19	0	0.00	1	19.85	20.10	-1	12,388	-0.01%
2022/05/13	0	0.00	10	19.50	19.50	-10	12,431	-0.08%
2022/05/12	0.4	19.17	10	19.00	18.85	-9.6	12,406	-0.08%
2022/05/11	1	19.95	1	19.55	19.55	0	12,389	0.00%
2022/05/10	13.2	19.86	0	0.00	19.90	13.2	12,463	0.11%
2022/05/09	0.6	19.73	0	0.00	19.65	0.6	12,500	0.01%
2022/05/06	21	20.50	5	20.75	20.40	16	12,471	0.13%
2022/05/05	10	21.35	1	21.25	21.25	9	12,526	0.07%
2022/05/04	0.2	21.20	1.5	21.17	21.10	-1.3	12,559	-0.01%
2022/05/03	0	0.00	4	21.20	21.25	-4	12,659	-0.03%
2022/04/29	4	21.50	0	21.75	21.35	4	12,721	0.03%
2022/04/28	1	21.35	0	0.00	21.40	1	12,776	0.01%
2022/04/27	13.8	20.88	11	21.04	21.15	2.8	12,812	0.02%
2022/04/26	12.5	21.79	3	21.77	21.65	9.5	12,748	0.07%
2022/04/25	2	22.48	2	22.40	22.30	0	12,679	0.00%
2022/04/22	10	23.40	0.1	23.50	23.40	10	12,595	0.08%
2022/04/21	10	23.50	2	23.45	23.45	8	12,640	0.06%
2022/04/20	12	23.74	0.2	23.80	23.70	11.8	12,743	0.09%
2022/04/19	2	24.30	5.5	24.44	24.15	-3.5	12,708	-0.03%
2022/04/18	32	24.55	7	24.30	24.15	25	12,698	0.20%
2022/04/15	32	25.60	4	25.74	25.50	28	12,581	0.22%
2022/04/14	20.6	26.01	22	25.96	25.70	-1.4	12,459	-0.01%
2022/04/13	9	26.01	80	25.57	26.20	-71	12,085	-0.59%
2022/04/12	46.1	25.02	4.1	25.00	24.85	42	11,383	0.37%
2022/04/11	15.1	24.89	2	25.08	24.85	13.1	11,297	0.12%
2022/04/08	0	24.80	5	24.45	24.85	-5	11,168	-0.04%
2022/04/07	8	24.56	3	24.58	24.05	5	11,091	0.05%
2022/04/06	2.5	24.44	0	0.00	24.40	2.5	10,787	0.02%
2022/04/01	2	25.03	1.1	24.95	24.85	1	10,767	0.01%
2022/03/30	12	24.30	9	24.69	24.55	3	10,805	0.03%
2022/03/29	2.5	24.64	1	24.50	24.40	1.5	10,852	0.01%
2022/03/25	5	25.10	10.2	25.30	25.35	-5.2	11,180	-0.05%
2022/03/24	1.2	25.25	1	25.20	25.10	0.2	11,456	0.00%
2022/03/23	12	25.38	6	25.20	25.25	6	11,650	0.05%
2022/03/22	26	25.52	28.1	25.49	25.40	-2.1	11,568	-0.02%
2022/03/21	17	25.73	75.1	25.76	25.40	-58.1	11,354	-0.51%
2022/03/18	2	24.85	1	24.85	24.95	1	10,931	0.01%
2022/03/17	8	25.00	2	25.00	24.95	6	11,058	0.05%
2022/03/16	16	24.76	5	24.24	24.15	11	10,939	0.10%
2022/03/15	20	24.77	16	24.73	24.50	4	10,857	0.04%
2022/03/14	3	25.23	4.6	25.40	25.40	-1.6	10,860	-0.01%
2022/03/11	12	24.53	4	24.49	25.10	8	10,681	0.07%
2022/03/10	0.5	24.00	4.1	23.95	24.00	-3.6	10,407	-0.03%
2022/03/09	9.5	23.18	2	23.40	23.35	7.5	10,396	0.07%
2022/03/08	14	23.95	20	25.36	23.25	-6	10,412	-0.06%
2022/03/07	14.3	24.94	4	25.03	25.00	10.3	9,865	0.10%
2022/03/04	14	24.90	1.9	24.92	24.90	12.1	9,645	0.13%
2022/03/03	11	24.88	4	24.93	25.05	7	9,591	0.07%
2022/03/02	6	24.81	20	24.72	24.70	-14	9,623	-0.15%
2022/03/01	16.2	24.74	35	24.77	24.60	-18.8	9,828	-0.19%
2022/02/25	37	23.67	7.1	24.19	24.00	30	10,243	0.29%
2022/02/24	11.1	23.31	17	23.45	23.25	-5.9	10,445	-0.06%
2022/02/23	10	24.35	5.1	24.25	24.25	5	10,462	0.05%
2022/02/22	19	24.39	7	24.15	23.85	12	10,545	0.11%
2022/02/21	31	25.13	48.1	25.25	24.90	-17.1	10,367	-0.16%
2022/02/18	0	0.00	3.1	23.64	23.80	-3.1	9,909	-0.03%
2022/02/17	0	0.00	5	23.60	23.60	-5	10,212	-0.05%
2022/02/16	20.1	23.50	5	23.55	23.55	15.1	10,371	0.15%
2022/02/15	1	23.45	2	23.40	23.25	-1	10,743	-0.01%
2022/02/14	7.1	23.37	1.3	23.27	23.35	5.8	11,581	0.05%
2022/02/11	14	23.58	1	23.80	23.80	13	11,725	0.11%
2022/02/10	5	23.70	37.1	23.85	23.80	-32.1	12,069	-0.27%
2022/02/09	0	0.00	5.1	23.52	23.50	-5.1	12,812	-0.04%
2022/02/08	12.2	22.85	15.1	23.07	23.20	-2.9	12,835	-0.02%
2022/02/07	2.1	22.63	12.1	22.82	22.90	-10	12,956	-0.08%
2022/01/26	0	0.00	20	21.60	21.50	-20	13,038	-0.15%
2022/01/25	33	21.40	11	21.22	21.10	22	13,177	0.17%
2022/01/24	14	21.69	2	21.60	21.55	12	13,247	0.09%
2022/01/21	7	22.48	2	22.50	22.40	5	13,322	0.04%
2022/01/20	0	0.00	1	22.95	22.95	-1	13,369	-0.01%
2022/01/19	2	22.50	4	22.44	22.40	-2	13,390	-0.01%
2022/01/18	7	22.97	1	23.10	22.65	6	13,536	0.04%
2022/01/17	2.5	22.60	0	0.00	22.80	2.5	13,735	0.02%
2022/01/14	5.5	22.68	0	0.00	22.75	5.5	14,336	0.04%
2022/01/13	4	23.35	1	23.20	23.35	3	14,550	0.02%
2022/01/12	21.2	22.62	3	22.55	22.55	18.2	14,550	0.13%
2022/01/11	1	22.90	0	0.00	22.85	1	14,562	0.01%
2022/01/10	35.3	23.11	4	23.00	23.10	31.3	14,750	0.21%
2022/01/07	29.5	23.75	11.2	23.76	23.50	18.3	14,865	0.12%
2022/01/06	15	24.02	0	0.00	24.00	15	14,961	0.10%
2022/01/05	3.2	24.70	3.1	24.50	24.35	0.1	15,153	0.00%
2022/01/04	0.5	24.50	0	0.00	24.55	0.5	15,404	0.00%
2022/01/03	1	25.10	0	0.00	24.80	1	15,625	0.01%
2021/12/30	0	0.00	5	25.30	25.30	-5	15,883	-0.03%
2021/12/28	10	25.05	5	25.05	25.05	5	16,410	0.03%
2021/12/27	5	25.30	5	25.18	25.15	0	16,882	0.00%
2021/12/24	9	25.80	4	25.41	25.40	5	17,204	0.03%
2021/12/23	9	25.59	15	25.78	25.75	-6	17,581	-0.03%
2021/12/22	11	25.78	5	25.72	25.70	6	17,728	0.03%
2021/12/21	12	24.87	3	25.57	25.70	9	17,674	0.05%
2021/12/20	2	25.53	13.1	25.27	25.50	-11.1	17,575	-0.06%
2021/12/17	4	25.05	19	25.04	24.90	-15	17,442	-0.09%
2021/12/16	0	0.00	10	24.15	24.20	-10	17,335	-0.06%
2021/12/15	1	24.20	7	24.49	24.50	-6	17,638	-0.03%
2021/12/14	6	24.22	1	24.05	24.05	5	17,799	0.03%
2021/12/13	1	24.70	45.4	24.70	24.80	-44.4	17,831	-0.25%
2021/12/10	10	24.45	0	0.00	24.30	10	17,825	0.06%
2021/12/09	4	24.85	22	24.84	24.45	-18	18,198	-0.10%
2021/12/08	0	0.00	2	25.30	24.60	-2	18,631	-0.01%
2021/12/07	1	24.70	28	24.52	24.60	-27	18,780	-0.14%
2021/12/06	1	24.05	8	24.09	24.10	-7	18,890	-0.04%
2021/12/03	2	24.05	1	24.30	23.90	1	19,060	0.01%
2021/12/02	19.1	23.89	1	23.75	24.00	18.1	19,280	0.09%
2021/12/01	7	23.88	2	23.85	23.85	5	19,502	0.03%
2021/11/30	12	23.99	2	23.80	23.85	10	19,891	0.05%
2021/11/29	11	23.62	7	23.62	23.85	4	20,159	0.02%
2021/11/26	3	25.10	8	24.33	24.30	-5	20,939	-0.02%
2021/11/25	20	25.20	15.6	25.27	25.10	4.4	21,645	0.02%
2021/11/24	41	25.47	57	25.43	25.40	-16	22,205	-0.07%
2021/11/23	10	24.42	6	24.28	24.20	4	22,685	0.02%
2021/11/22	8	23.48	10.6	23.60	23.65	-2.6	23,119	-0.01%
2021/11/19	13.5	23.85	23.6	23.58	23.55	-10.1	23,230	-0.04%
2021/11/18	11	24.31	2.8	24.36	24.35	8.2	23,455	0.03%
2021/11/17	3	24.38	2	24.65	24.30	1	23,817	0.00%
2021/11/16	46.7	24.69	10.5	25.02	24.45	36.2	24,062	0.15%
2021/11/15	6	25.43	1	25.30	25.25	5	24,229	0.02%
2021/11/12	27	26.49	11	26.06	26.00	16	24,884	0.06%
2021/11/11	19.6	27.11	33	27.01	26.75	-13.4	25,148	-0.05%
2021/11/10	9	26.11	1	26.00	26.00	8	24,732	0.03%
2021/11/09	30	26.45	14	26.31	26.30	16	24,882	0.06%
2021/11/08	29	26.75	25.5	26.44	26.85	3.5	24,932	0.01%
2021/11/05	12	25.05	10	24.80	24.90	2	24,907	0.01%
2021/11/04	3	24.97	1	25.85	24.90	2	25,405	0.01%
2021/11/03	13.9	25.24	18	25.26	25.35	-4.1	25,735	-0.02%
2021/11/02	1	24.60	10	25.13	24.55	-9	25,951	-0.03%
2021/11/01	3.5	24.65	5	24.78	24.70	-1.5	26,293	-0.01%
2021/10/29	4.3	24.68	1	25.00	24.80	3.3	26,576	0.01%
2021/10/28	1	25.05	29	25.08	24.85	-28	26,880	-0.10%
2021/10/27	3.5	24.73	5	25.05	24.80	-1.5	27,377	-0.01%
2021/10/26	1	24.70	8	25.11	25.10	-7	28,389	-0.02%
2021/10/25	8	24.79	8	24.81	24.95	0	28,888	0.00%
2021/10/22	60.7	25.13	22.3	25.12	24.30	38.4	29,541	0.13%
2021/10/21	17	26.54	6	26.38	26.60	11	29,637	0.04%
2021/10/20	12.2	25.97	1	26.15	25.65	11.2	29,868	0.04%
2021/10/19	1.2	25.87	0	0.00	25.90	1.2	30,540	0.00%
2021/10/18	1	26.50	0	0.00	26.00	1	31,591	0.00%
2021/10/15	5	26.19	5	26.56	26.45	0	33,490	0.00%
2021/10/14	3	25.53	51	25.71	26.10	-48	35,622	-0.13%
2021/10/13	7	25.64	4	25.96	25.45	3	36,315	0.01%
2021/10/12	5	25.88	0	0.00	25.75	5	36,411	0.01%
2021/10/08	28	27.24	16	26.90	26.75	12	36,401	0.03%
2021/10/07	16	26.81	14	27.26	27.50	2	36,539	0.01%
2021/10/06	4.2	27.67	3	27.65	27.15	1.2	36,742	0.00%
2021/10/05	7	26.47	14	27.11	27.80	-7	37,206	-0.02%
2021/10/04	18.3	27.08	7	26.24	26.30	11.3	37,152	0.03%
2021/10/01	17.5	29.38	22	29.06	28.70	-4.5	37,148	-0.01%
2021/09/30	1.2	29.81	13	30.33	30.50	-11.9	37,341	-0.03%
2021/09/29	4	28.56	19	29.29	29.15	-15	37,673	-0.04%
2021/09/28	2	28.85	1	29.60	28.80	1	40,602	0.00%
2021/09/27	14	29.81	11.5	29.28	29.50	2.5	45,209	0.01%
2021/09/24	0	0.00	8	29.32	29.30	-8	50,723	-0.02%
2021/09/23	2.5	28.34	13	28.43	28.40	-10.5	51,548	-0.02%
2021/09/22	36	27.96	13	27.98	27.80	23	53,359	0.04%
2021/09/17	21	30.13	5	30.10	29.85	16	55,127	0.03%
2021/09/16	3	30.67	4.1	30.34	30.45	-1.1	56,569	0.00%
2021/09/15	2.5	30.06	5	30.69	30.90	-2.5	58,020	0.00%
2021/09/14	20.1	30.84	7	30.79	30.60	13.1	60,030	0.02%
2021/09/13	19.5	31.69	27	31.87	31.95	-7.5	61,275	-0.01%
2021/09/10	34.5	31.20	19	30.95	30.85	15.5	61,201	0.03%
2021/09/09	8.2	30.38	14	30.38	31.00	-5.9	61,181	-0.01%
2021/09/08	27	30.19	23	29.86	29.75	4	61,596	0.01%
2021/09/07	5	30.69	6	30.73	30.30	-1	62,033	0.00%
2021/09/06	15	31.56	14	31.71	31.20	1	62,210	0.00%
2021/09/03	41	31.80	41	31.85	31.30	0	62,354	0.00%
2021/09/02	53	31.75	62	31.95	31.25	-9	62,488	-0.01%
2021/09/01	109.2	33.34	84	32.99	32.50	25.2	62,508	0.04%	大買/
2021/08/31	73.3	32.77	60	32.80	32.70	13.3	62,339	0.02%
2021/08/30	83	32.70	42	32.62	32.35	41	62,160	0.07%
2021/08/27	87	32.16	76	32.18	32.35	11	62,004	0.02%
2021/08/26	12	31.86	25.8	33.44	33.55	-13.8	61,746	-0.02%
2021/08/25	14	30.27	23	30.49	30.50	-9	62,734	-0.01%
2021/08/24	18	29.70	54	30.75	30.75	-36	63,697	-0.06%
2021/08/23	10	30.47	2	30.50	30.40	8	66,660	0.01%
2021/08/20	7	29.65	15	29.82	29.75	-8	67,728	-0.01%
2021/08/19	25.5	30.13	32.9	29.49	29.30	-7.4	68,138	-0.01%
2021/08/18	17.9	29.00	22.3	29.91	31.55	-4.4	68,357	-0.01%
2021/08/17	22.3	30.55	357	29.81	29.60	-334.7	68,171	-0.49%	大賣/鉅額交易
2021/08/16	31	33.45	1	32.35	32.20	30	68,123	0.04%
2021/08/13	6.1	33.71	5	33.65	33.25	1.1	68,637	0.00%
2021/08/12	24	33.30	23.6	33.97	34.65	0.4	69,245	0.00%
2021/08/11	29.5	34.09	25	33.98	33.05	4.5	70,628	0.01%
2021/08/10	14.5	34.50	7	34.61	33.85	7.5	70,863	0.01%
2021/08/09	5.1	34.27	17	34.48	33.80	-12	71,352	-0.02%
2021/08/06	54.2	33.77	39	33.44	33.35	15.2	72,107	0.02%
2021/08/05	23	33.39	17	33.56	33.20	6	73,352	0.01%
2021/08/04	43.2	35.48	2	35.57	34.80	41.2	74,615	0.06%
2021/08/03	22.8	36.14	13	35.84	36.15	9.8	78,196	0.01%
2021/08/02	3.2	36.23	13.5	35.50	36.45	-10.3	79,599	-0.01%
2021/07/30	74	36.58	26	36.94	35.05	48	80,212	0.06%
2021/07/29	9.4	34.88	27	35.32	35.75	-17.6	81,024	-0.02%
2021/07/28	24	33.64	41	34.09	33.40	-17	83,271	-0.02%
2021/07/27	58.1	33.91	9	34.20	33.20	49.1	84,456	0.06%
2021/07/26	5	35.49	9	35.67	35.40	-4	85,770	0.00%
2021/07/23	5	35.26	27	35.97	35.35	-22	87,716	-0.03%
2021/07/22	89.2	35.87	27	35.44	34.65	62.2	87,398	0.07%
2021/07/21	79.8	38.96	118	39.11	36.80	-38.2	86,817	-0.04%	大賣/
2021/07/20	137.5	39.45	59	38.61	38.55	78.5	85,356	0.09%	大買/
2021/07/19	53.9	39.53	56	39.64	40.70	-2.1	83,561	0.00%
2021/07/16	23	36.86	14.2	36.96	37.25	8.8	84,223	0.01%
2021/07/15	13	36.00	21.2	35.68	36.80	-8.2	84,820	-0.01%
2021/07/14	38	33.42	13	33.35	33.70	25	86,097	0.03%
2021/07/13	37.5	36.92	19	35.56	35.35	18.5	87,028	0.02%
2021/07/12	24.3	38.53	11	38.80	38.50	13.3	88,113	0.02%
2021/07/09	10.8	36.51	9	36.17	36.45	1.8	88,341	0.00%
2021/07/08	17	35.73	38	36.10	36.45	-21	89,611	-0.02%
2021/07/07	30.5	34.50	11	34.17	34.20	19.5	90,100	0.02%
2021/07/06	54.5	35.74	11.3	35.24	35.45	43.2	90,592	0.05%
2021/07/05	88	38.75	248	38.48	38.05	-160	90,514	-0.18%	大賣/鉅額交易
2021/07/02	169	37.45	385	37.13	37.55	-216	88,370	-0.24%	大買/大賣/鉅額交易
2021/07/01	625.8	35.16	212.3	35.25	36.55	413.5	84,005	0.49%	大買/大賣/鉅額交易
2021/06/30	14	33.21	13	33.22	33.25	1	78,935	0.00%
2021/06/29	217	30.22	65	30.03	30.25	152	78,221	0.19%	大買/鉅額交易
2021/06/28	141	26.50	80	27.21	27.50	61	76,282	0.08%	大買/
2021/06/25	53	25.19	95	25.36	25.00	-42	74,177	-0.06%
2021/06/24	85	24.81	63	24.84	24.70	22	72,552	0.03%
2021/06/23	176	24.52	117	24.07	23.75	59	70,919	0.08%	大買/大賣/
2021/06/22	13	23.51	120	24.22	24.30	-107	68,843	-0.16%	大賣/鉅額交易
2021/06/21	33	22.35	41	22.19	22.10	-8	67,145	-0.01%
2021/06/18	3	23.22	15	23.46	23.10	-12	66,742	-0.02%
2021/06/17	15	23.25	18	23.87	23.20	-3	66,405	0.00%
2021/06/16	41	23.67	85	23.78	23.10	-44	65,775	-0.07%
2021/06/15	12	23.07	9	23.34	23.80	3	65,127	0.00%
2021/06/11	53	23.23	40	23.23	22.90	13	64,654	0.02%
2021/06/10	33	22.45	52	23.16	23.25	-19	64,216	-0.03%
2021/06/09	52	23.11	0	0.00	22.90	52	63,706	0.08%
2021/06/08	15	23.72	65	23.90	23.80	-50	63,618	-0.08%
2021/06/07	62	23.28	101	23.09	23.00	-39	62,950	-0.06%	大賣/
2021/06/04	69	24.11	45	24.33	23.50	24	62,282	0.04%
2021/06/03	113	24.56	105	24.39	24.45	8	61,710	0.01%	大買/大賣/
2021/06/02	83	24.32	178	24.69	24.50	-95	60,894	-0.16%	大賣/
2021/06/01	101	23.82	62	23.66	23.85	39	59,204	0.07%	大買/
2021/05/31	154	24.08	161.3	23.92	23.45	-7.3	58,251	-0.01%	大買/大賣/
2021/05/28	71	22.04	58.1	22.55	22.70	12.9	55,125	0.02%
2021/05/27	64.1	21.19	12	21.35	20.65	52.1	53,665	0.10%
2021/05/26	44	20.61	75	20.86	20.85	-31	52,913	-0.06%
2021/05/25	22	20.19	52.5	20.39	20.45	-30.5	52,288	-0.06%
2021/05/24	33	20.32	41	20.27	20.15	-8	51,785	-0.02%
2021/05/21	60	20.27	28.1	20.40	20.40	31.9	51,592	0.06%
2021/05/20	111	20.32	103	20.56	20.15	8	50,742	0.02%	大買/大賣/
2021/05/19	61.1	21.10	31	21.11	21.30	30.1	49,862	0.06%
2021/05/18	44	19.87	11	19.94	20.00	33	48,134	0.07%
2021/05/17	28	18.74	34	18.36	18.20	-6	47,212	-0.01%
2021/05/14	78.8	21.85	51.4	21.13	20.20	27.4	46,130	0.06%
2021/05/13	65.2	22.59	50	22.56	22.40	15.2	44,853	0.03%
2021/05/12	92	25.77	85	26.24	24.85	7	43,204	0.02%
2021/05/11	187.3	26.99	244	27.37	27.60	-56.7	41,440	-0.14%	大買/大賣/
2021/05/10	43	23.91	136	24.57	25.30	-93	37,415	-0.25%	大賣/
2021/05/07	77	22.44	27	22.94	23.00	50	35,579	0.14%
2021/05/06	69	22.72	98	23.16	22.95	-29	34,355	-0.08%
2021/05/05	117	22.60	89	22.55	21.95	28	32,449	0.09%	大買/
2021/05/04	172	22.25	37	21.91	21.50	135	29,559	0.46%	大買/鉅額交易
2021/05/03	65	23.34	94	23.79	23.85	-29	27,541	-0.11%
2021/04/29	36	21.28	174.2	21.33	21.70	-138.2	25,745	-0.54%	大賣/鉅額交易
2021/04/28	11	20.14	15	20.00	19.75	-4	23,293	-0.02%
2021/04/27	28	20.48	16	20.69	20.25	12	22,893	0.05%
2021/04/26	64	20.12	34	20.39	20.60	30	22,344	0.13%
2021/04/23	103	19.31	10	19.51	19.55	93	21,722	0.43%	大買/
2021/04/22	86	21.07	192.1	20.33	20.05	-106.1	21,303	-0.50%	大賣/鉅額交易
2021/04/21	97	19.97	80.8	19.98	19.90	16.2	19,815	0.08%
2021/04/20	277	19.63	212	19.75	19.85	65	18,936	0.34%	大買/大賣/
2021/04/19	275	19.64	291.3	20.11	20.20	-16.3	17,592	-0.09%	大買/大賣/
2021/04/16	44	17.88	63	18.22	18.40	-19	16,366	-0.12%
2021/04/15	53	17.12	69.6	17.19	17.20	-16.6	15,111	-0.11%
2021/04/14	31	16.99	37	16.84	16.95	-6	14,494	-0.04%
2021/04/13	52	16.52	109	16.55	16.35	-57	13,236	-0.43%	大賣/
2021/04/12	99	16.36	44.8	16.11	16.65	54.2	13,078	0.41%
2021/04/09	131	15.30	16.2	15.10	15.15	114.8	12,276	0.93%	大買/鉅額交易
2021/04/08	15	15.02	23	15.12	15.15	-8	11,717	-0.07%
2021/04/07	2	14.33	5	14.20	14.30	-3	11,170	-0.03%
2021/04/06	19	14.17	52	14.14	14.40	-33	11,169	-0.30%
2021/04/01	9	13.57	46	13.58	13.65	-37	10,938	-0.34%
2021/03/31	0	0.00	10	13.30	13.35	-10	10,675	-0.09%
2021/03/30	5	13.15	7	13.20	13.25	-2	10,728	-0.02%
2021/03/29	12	13.25	8	13.29	13.15	4	10,974	0.04%
2021/03/26	5	13.20	3	13.22	13.15	2	11,896	0.02%
2021/03/25	16	13.20	12	13.33	13.10	4	13,016	0.03%
2021/03/24	5	13.25	56	13.21	13.20	-51	13,110	-0.39%
2021/03/23	15	13.34	3	13.40	13.30	12	13,418	0.09%
2021/03/22	35	13.50	17.5	13.50	13.55	17.5	13,857	0.13%
2021/03/19	8	13.23	0	0.00	13.35	8	15,180	0.05%
2021/03/18	2	13.33	0	0.00	13.25	2	15,350	0.01%
2021/03/17	15	13.22	0	0.00	13.25	15	15,783	0.10%
2021/03/16	12	13.40	10	13.35	13.40	2	16,480	0.01%
2021/03/15	13	13.67	13	13.59	13.60	0	16,525	0.00%
2021/03/12	52	13.66	40	13.63	13.60	12	16,507	0.07%
2021/03/11	12	13.40	6	13.45	13.45	6	16,296	0.04%
2021/03/10	0	0.00	10	13.30	13.40	-10	16,374	-0.06%
2021/03/09	3	13.37	22	13.43	13.40	-19	16,511	-0.12%
2021/03/08	0	0.00	12	13.35	13.25	-12	16,446	-0.07%
2021/03/05	1	13.00	0.6	13.00	13.00	0.4	16,642	0.00%
2021/03/04	9	13.46	8	13.64	13.40	1	17,215	0.01%
2021/03/03	30	13.50	20.2	13.26	13.45	9.8	17,626	0.06%
2021/03/02	5	13.24	2	13.33	13.00	3	17,454	0.02%
2021/02/26	0	0.00	12	13.09	13.15	-12	17,763	-0.07%
2021/02/25	5	13.00	0	0.00	13.20	5	18,144	0.03%
2021/02/24	10	13.24	1	12.95	12.90	9	19,110	0.05%
2021/02/23	4	13.40	11	13.38	13.30	-7	19,086	-0.04%
2021/02/22	2	12.68	11.3	12.84	12.95	-9.3	18,969	-0.05%
2021/02/19	5	12.53	1	12.60	12.60	4	18,884	0.02%
2021/02/18	0	0.00	5	12.56	12.60	-5	18,979	-0.03%
2021/02/17	0	0.00	10	12.13	12.05	-10	18,893	-0.05%
2021/02/05	2	11.65	0	0.00	11.55	2	18,769	0.01%
2021/02/04	4	11.63	4	11.78	11.70	0	18,775	0.00%
2021/02/03	3	11.73	1	11.65	11.65	2	18,835	0.01%
2021/02/02	2	11.60	2.1	11.80	11.85	-0.1	18,830	0.00%
2021/01/29	3	11.40	0	0.00	11.35	3	18,763	0.02%
2021/01/28	1	11.65	4	11.53	11.70	-3	18,735	-0.02%
2021/01/27	1	11.95	1	11.70	11.80	0	18,763	0.00%
2021/01/26	2	11.90	0	0.00	11.85	2	18,747	0.01%
2021/01/25	2	12.10	0	0.00	12.05	2	18,732	0.01%
2021/01/22	20	11.88	7	11.96	12.00	13	18,675	0.07%
2021/01/21	2	11.45	0	0.00	11.45	2	18,457	0.01%
2021/01/20	7	11.69	14	11.55	11.50	-7	18,482	-0.04%
2021/01/19	3	12.15	3	12.32	12.15	0	18,722	0.00%
2021/01/18	4	12.05	2	12.25	12.05	2	18,683	0.01%
2021/01/15	2	12.35	1	12.20	12.20	1	18,587	0.01%
2021/01/14	5	12.89	12	12.80	12.80	-7	18,437	-0.04%
2021/01/13	7	12.54	9	12.62	12.75	-2	18,351	-0.01%
2021/01/12	43	12.64	5	12.65	12.50	38	18,285	0.21%
2021/01/11	2	13.30	1	13.15	13.25	1	18,088	0.01%
2021/01/08	5	13.44	16	13.44	13.55	-11	18,065	-0.06%
2021/01/07	4	13.53	2	13.60	13.70	2	18,111	0.01%
2021/01/06	14	13.52	2	13.85	13.25	12	18,200	0.07%
2021/01/05	28	14.14	16	14.16	14.00	12	17,855	0.07%
2021/01/04	41	13.76	0	0.00	13.85	41	17,010	0.24%
2020/12/31	9	13.39	2	13.53	13.60	7	16,754	0.04%
2020/12/30	5	13.65	30	13.66	13.50	-25	16,539	-0.15%
2020/12/29	4	13.24	37.1	13.35	13.25	-33.1	16,052	-0.21%
2020/12/28	49	13.18	21	12.95	12.95	28	15,631	0.18%
2020/12/25	0	0.00	0.1	13.38	13.35	-0.1	15,261	0.00%
2020/12/24	10	13.35	2	13.40	13.35	8	15,133	0.05%
2020/12/23	8	13.23	37	13.09	13.35	-29	14,991	-0.19%
2020/12/22	44	13.88	31	13.83	13.30	13	14,735	0.09%
2020/12/21	76	13.95	42	14.12	14.15	34	13,800	0.25%
2020/12/18	6	13.16	23	13.24	13.30	-17	12,715	-0.13%
2020/12/17	31	13.31	0	0.00	13.10	31	12,521	0.25%
2020/12/16	16	13.33	2	13.25	13.30	14	12,200	0.11%
2020/12/15	11	13.47	89	13.36	13.45	-78	11,757	-0.66%
2020/12/14	3.8	12.62	2	12.68	12.65	1.8	10,423	0.02%
2020/12/11	31	12.68	30	12.57	12.50	1	10,259	0.01%
2020/12/10	11	12.45	39	12.51	12.35	-28	9,824	-0.29%
2020/12/09	15	11.93	1	12.05	11.90	14	9,125	0.15%
2020/12/08	10	11.85	1	11.80	11.85	9	9,192	0.10%
2020/12/07	2	11.80	5	11.80	11.85	-3	9,261	-0.03%
2020/12/04	4	11.85	6	11.89	11.95	-2	9,485	-0.02%
2020/12/03	13	11.86	6	11.90	11.75	7	9,472	0.07%
2020/12/02	7	11.97	5.1	12.08	11.75	1.9	9,566	0.02%
2020/12/01	5	11.93	7	11.95	12.00	-2	9,580	-0.02%
2020/11/30	30	12.26	28	12.18	12.25	2	9,583	0.02%
2020/11/27	30	11.71	42.2	11.70	11.80	-12.2	9,111	-0.13%
2020/11/26	10	11.31	0	0.00	11.25	10	8,551	0.12%
2020/11/25	6	11.31	9	11.41	11.30	-3	8,472	-0.04%
2020/11/24	15	11.13	23	11.09	11.10	-8	8,124	-0.10%
2020/11/23	35	11.30	89	11.14	11.60	-54	7,688	-0.70%
2020/11/20	0	0.00	1	10.60	10.65	-1	6,650	-0.02%
2020/11/19	7	10.61	5	10.84	10.60	2	6,558	0.03%
2020/11/17	1	10.50	0	0.00	10.50	1	6,708	0.01%
2020/11/13	4	10.43	0	0.00	10.50	4	6,710	0.06%
2020/11/12	5	10.70	0	0.00	10.65	5	6,681	0.07%
2020/11/11	15	10.85	13	10.71	10.75	2	6,642	0.03%
2020/11/09	1	10.40	0	0.00	10.35	1	6,499	0.02%
2020/11/05	0	0.00	40.3	10.30	10.30	-40.3	6,468	-0.62%
2020/11/04	22	10.28	10	10.31	10.20	12	6,430	0.19%
2020/11/03	11	10.10	10	10.20	10.15	1	6,360	0.02%
2020/11/02	7	10.00	2	9.99	9.98	5	6,350	0.08%
2020/10/30	5	10.40	0	0.00	10.15	5	6,328	0.08%
2020/10/29	2	10.35	1	10.35	10.40	1	6,284	0.02%
2020/10/28	12	10.64	1	10.55	10.55	11	6,238	0.18%
2020/10/27	7	10.66	4	10.71	10.85	3	6,132	0.05%
2020/10/23	0	0.00	2	10.40	10.40	-2	5,701	-0.04%
2020/10/22	3	10.20	0	0.00	10.20	3	5,704	0.05%
2020/10/21	2	10.35	0	0.00	10.50	2	5,685	0.04%
2020/10/20	2	10.40	0	0.00	10.30	2	5,677	0.04%
2020/10/19	0	0.00	4	10.50	10.60	-4	5,645	-0.07%
2020/10/15	14	10.79	29	11.06	11.00	-15	5,503	-0.27%
2020/10/14	12	10.75	20	10.73	10.75	-8	5,112	-0.16%
2020/10/13	12	9.84	0	0.00	9.81	12	4,734	0.25%
2020/10/12	1	10.05	0	0.00	10.00	1	4,739	0.02%
2020/10/08	0	0.00	1	10.05	10.05	-1	4,749	-0.02%
2020/10/07	0	0.00	3	9.99	9.99	-3	4,731	-0.06%
2020/10/05	2	9.72	0	0.00	9.72	2	4,682	0.04%
2020/09/30	127	9.70	126	9.82	9.81	1	4,689	0.02%	大買/大賣/
2020/09/28	0	0.00	1	9.60	9.60	-1	4,628	-0.02%
2020/09/25	0	0.00	1	9.30	9.28	-1	4,623	-0.02%
2020/09/24	9	9.55	0	0.00	9.50	9	4,582	0.20%
2020/09/23	5	10.10	0	0.00	10.10	5	4,509	0.11%
2020/09/22	12	10.00	0	0.00	9.99	12	4,446	0.27%
2020/09/18	1	10.50	0	0.00	10.45	1	4,329	0.02%
2020/09/16	0	0.00	10	10.40	10.40	-10	4,208	-0.24%
2020/09/14	0	0.00	1	10.50	10.50	-1	4,106	-0.02%
2020/09/11	2	11.05	5	11.05	10.55	-3	4,046	-0.07%
2020/09/10	51	10.99	0	0.00	10.80	51	3,856	1.32%
2020/09/09	17	10.90	7	10.91	11.00	10	3,700	0.27%
2020/09/08	11	10.53	10	10.55	10.30	1	3,375	0.03%
2020/09/07	60	10.65	60	10.91	10.80	0	3,241	0.00%
2020/09/04	55	10.53	50	10.35	10.60	5	2,971	0.17%
2020/09/03	7	10.58	14.7	10.22	10.75	-7.7	2,767	-0.28%
2020/09/02	7	10.05	9	9.92	10.10	-2	2,465	-0.08%
2020/09/01	0	0.00	5	9.62	9.81	-5	2,395	-0.21%
2020/08/31	0.8	9.45	0	0.00	9.50	0.8	2,289	0.04%
2020/08/28	2	9.50	2.5	9.42	9.38	-0.5	2,239	-0.02%
2020/08/24	0	0.00	62	9.54	9.41	-62	2,060	-3.01%
2020/08/21	7	9.52	48	9.64	9.97	-41	1,988	-2.06%
2020/08/20	61	9.06	5	9.20	9.10	56	1,643	3.41%
2020/08/17	0.1	8.67	0	0.00	8.71	0.1	1,405	0.01%
2020/08/07	0	0.00	1	8.53	8.47	-1	1,402	-0.07%
2020/08/06	1	8.53	2	8.60	8.53	-1	1,401	-0.07%
2020/08/03	0	0.00	2	8.23	8.28	-2	1,398	-0.14%
2020/07/24	0	0.00	0.2	8.68	8.69	-0.2	1,402	-0.01%
2020/07/21	0	0.00	10	8.79	8.75	-10	1,400	-0.71%
2020/07/20	0	0.00	5	8.75	8.73	-5	1,387	-0.36%
2020/07/16	0	0.00	1	8.85	8.85	-1	1,392	-0.07%
2020/07/07	0	0.00	10	8.61	8.59	-10	1,563	-0.64%
2020/06/22	0	0.00	5	8.76	8.74	-5	1,618	-0.31%
2020/06/18	0	0.00	0.2	8.72	8.72	-0.2	1,620	-0.01%
2020/06/17	0	0.00	5	8.67	8.76	-5	1,621	-0.31%
2020/06/16	0	0.00	5	8.62	8.66	-5	1,644	-0.30%
2020/06/15	0	0.00	5	8.74	8.53	-5	1,712	-0.29%
2020/06/08	0	0.00	5	8.90	8.98	-5	1,825	-0.27%
2020/06/04	0	0.00	8	8.46	8.52	-8	1,710	-0.47%
2020/06/02	0	0.00	3	8.39	8.37	-3	1,728	-0.17%
2020/05/29	0	0.00	2	8.42	8.32	-2	1,725	-0.12%
2020/05/28	11	8.65	4	8.63	8.62	7	1,704	0.41%
2020/05/07	0	0.00	20	8.57	8.59	-20	1,537	-1.30%
2020/04/30	2	8.93	0	0.00	8.93	2	1,499	0.13%
2020/04/29	0	0.00	5	8.90	8.91	-5	1,501	-0.33%
2020/04/27	0	0.00	10	8.74	8.77	-10	1,527	-0.65%
2020/04/22	0	0.00	5	8.70	8.70	-5	1,507	-0.33%
2020/04/21	0	0.00	8	8.72	8.62	-8	1,496	-0.53%
2020/04/20	0	0.00	1	8.82	8.82	-1	1,470	-0.07%
2020/04/17	2	8.88	12	8.72	8.69	-10	1,452	-0.69%
2020/04/16	8	8.60	5	8.60	8.63	3	1,422	0.21%
2020/04/13	10	8.71	0	0.00	8.55	10	1,349	0.74%
2020/04/01	0	0.00	30	7.82	7.82	-30	1,161	-2.58%
2020/03/31	0	0.00	10	7.86	7.77	-10	1,157	-0.86%
2020/03/23	1	7.90	0	0.00	7.87	1	1,163	0.09%
2020/03/17	9	8.08	0	0.00	8.04	9	1,024	0.88%
2020/03/16	0	0.00	5	8.49	8.35	-5	978	-0.51%
2020/03/13	10	8.01	0	0.00	8.52	10	937	1.07%
2020/03/06	0	0.00	22.1	9.09	9.09	-22.1	766	-2.88%
2020/03/05	0	0.00	15	9.12	9.15	-15	761	-1.97%
2020/03/04	0	0.00	0.9	9.07	9.11	-0.9	768	-0.12%
2020/02/25	0	0.00	15	9.15	9.14	-15	791	-1.90%
2020/02/20	0	0.00	12	9.22	9.23	-12	796	-1.51%
2020/02/19	10	9.21	0	0.00	9.22	10	801	1.25%
2020/02/18	0	9.18	0	0.00	9.20	0	801	0.00%
2020/02/17	0	0.00	0.6	9.20	9.20	-0.6	809	-0.08%
2020/02/10	0	0.00	3	9.14	9.14	-3	820	-0.37%
2020/02/05	0	0.00	2	9.13	9.13	-2	873	-0.23%
2020/01/03	0	0.00	0.3	9.33	9.34	-0.3	872	-0.03%
2019/12/31	5	9.30	0	0.00	9.25	5	866	0.58%
2019/12/27	0	0.00	5.3	9.25	9.25	-5.3	850	-0.62%
2019/12/23	14	9.07	0	0.00	9.16	14	854	1.64%
2019/12/12	16	9.08	0	0.00	9.08	16	806	1.98%
2019/12/06	0	0.00	15.8	9.20	9.25	-15.8	810	-1.95%
2019/12/05	1	9.21	0	0.00	9.23	1	810	0.12%
2019/11/26	0.6	9.32	0	0.00	9.39	0.6	817	0.08%
2019/11/19	0	0.00	3	9.12	9.14	-3	797	-0.38%
2019/11/18	0	0.00	2.1	9.12	9.12	-2.1	802	-0.26%
2019/11/14	0	0.00	3	9.06	9.06	-3	804	-0.37%
2019/11/13	2	9.07	0	0.00	9.05	2	800	0.25%
2019/11/11	0.9	9.14	0	0.00	9.14	0.9	799	0.11%
2019/11/04	1	9.07	0	0.00	9.09	1	770	0.13%
2019/10/15	1	9.13	2	9.17	9.22	-1	746	-0.13%
2019/09/25	0	0.00	1	9.23	9.24	-1	698	-0.14%
2019/08/26	0	0.00	8	9.05	9.05	-8	692	-1.16%
2019/07/25	10	9.14	0	0.00	9.11	10	858	1.16%
2019/07/18	2	9.14	2	9.14	9.18	0	868	0.00%
2019/06/24	5	9.20	0	0.00	9.13	5	1,012	0.49%
2019/05/21	0	0.00	0.1	9.32	9.38	-0.1	1,146	-0.01%
2019/05/17	0	0.00	2	9.18	9.21	-2	1,122	-0.18%
2019/05/10	2	9.65	0	0.00	9.47	2	1,087	0.18%
2019/05/09	1	9.64	1	9.69	9.52	0	1,072	0.00%
2019/05/06	20	9.45	0	0.00	9.38	20	1,050	1.90%
2019/05/02	6	9.47	0	0.00	9.46	6	1,054	0.57%
2019/04/23	0	0.00	22	9.45	9.50	-22	1,053	-2.09%
2019/04/22	0	0.00	11	9.48	9.47	-11	1,066	-1.03%
2019/04/15	4	9.54	1.5	9.54	9.55	2.5	1,077	0.23%
2019/04/12	11	9.59	0	0.00	9.58	11	1,074	1.02%
2019/04/11	10	9.74	5	9.75	9.70	5	1,060	0.47%
2019/04/10	25	9.71	0	0.00	9.81	25	1,053	2.37%
2019/03/28	5	9.96	0	0.00	9.98	5	1,208	0.41%
2019/03/26	5	9.99	0	0.00	9.98	5	1,243	0.40%
2019/03/25	5	10.00	0	0.00	10.00	5	1,279	0.39%
2019/03/20	0	0.00	0.5	10.05	10.05	-0.5	1,310	-0.04%
2019/03/15	0	0.00	20	10.00	10.00	-20	1,389	-1.44%
2019/03/12	0	0.00	10	10.30	10.30	-10	1,870	-0.53%
2019/03/07	5	9.99	0	0.00	9.99	5	1,974	0.25%
2019/03/06	10	10.00	0.2	10.05	10.00	9.8	2,015	0.49%
2019/03/05	1	10.05	1	10.05	10.05	0	2,114	0.00%
2019/03/04	5	10.10	0	0.00	10.05	5	2,221	0.23%
2019/02/25	5	10.25	5	10.20	10.20	0	2,408	0.00%
2019/02/21	0	0.00	0.2	10.00	9.94	-0.2	2,315	-0.01%
2019/02/20	0	0.00	10	9.95	10.00	-10	2,321	-0.43%
2019/02/13	10	10.00	0	0.00	10.00	10	2,358	0.42%
2019/01/23	3	9.87	0	0.00	9.85	3	2,276	0.13%
2019/01/16	1	9.90	0	0.00	9.80	1	2,338	0.04%
2019/01/11	2	9.96	0	0.00	9.99	2	2,357	0.08%
2019/01/10	5	10.00	0	0.00	10.00	5	2,361	0.21%
2019/01/07	0	0.00	1	10.00	10.00	-1	2,386	-0.04%
2019/01/04	0	0.00	5	10.00	9.95	-5	2,416	-0.21%
2019/01/03	1	10.10	0	0.00	10.05	1	2,475	0.04%
2019/01/02	2	10.30	0	0.00	10.10	2	2,492	0.08%
2018/12/28	2	10.05	0	0.00	10.30	2	2,501	0.08%
2018/12/27	1	10.05	0	0.00	10.10	1	2,507	0.04%
2018/12/26	30	9.97	60	9.97	9.99	-30	2,499	-1.20%
2018/12/24	31	10.17	33	10.34	10.25	-2	2,469	-0.08%
2018/12/22	30	10.10	31	10.29	10.25	-1	2,481	-0.04%
2018/12/21	1	10.20	0	0.00	10.05	1	2,496	0.04%
2018/12/20	0	0.00	2	10.10	10.05	-2	2,440	-0.08%
2018/12/19	2	10.05	0	0.00	10.00	2	2,432	0.08%
2018/12/18	2	10.15	0	0.00	10.10	2	2,454	0.08%
2018/12/14	1	10.55	1	10.55	10.45	0	2,417	0.00%
2018/12/13	2	10.60	0	0.00	10.65	2	2,408	0.08%
2018/12/11	3	10.68	1	10.50	10.45	2	2,366	0.08%
2018/12/10	1	10.80	2	10.73	10.65	-1	2,347	-0.04%
2018/12/07	45	10.74	21	10.75	10.70	24	2,308	1.04%
2018/12/06	41	10.87	59	10.71	10.65	-18	2,253	-0.80%
2018/12/05	24	10.96	10	11.11	10.85	14	2,158	0.65%
2018/12/03	0	0.00	3	10.10	10.15	-3	1,818	-0.17%
2018/11/30	3	9.75	0	0.00	9.75	3	1,768	0.17%
2018/11/29	3	10.62	1	10.50	10.45	2	1,716	0.12%
2018/11/28	11	10.73	1	10.55	10.55	10	1,667	0.60%
2018/11/27	2	10.50	0	0.00	10.45	2	1,565	0.13%
2018/11/26	0	0.00	2	10.30	10.45	-2	1,461	-0.14%
2018/11/20	0	0.00	2	10.05	10.05	-2	1,270	-0.16%
2018/11/19	0	0.00	0	10.05	10.05	0	1,270	0.00%
2018/11/14	3	9.74	0	0.00	9.75	3	1,300	0.23%
2018/11/09	0	0.00	1	9.40	9.38	-1	1,293	-0.08%
2018/11/06	0	0.00	2	9.33	9.36	-2	1,324	-0.15%
2018/10/15	3.6	9.40	0	0.00	9.35	3.6	1,268	0.28%
2018/10/12	0	0.00	2	9.40	9.40	-2	1,252	-0.16%
2018/10/05	0	0.00	4	10.08	10.05	-4	1,203	-0.33%
2018/09/28	0	0.00	2	10.55	10.50	-2	1,135	-0.18%
2018/09/25	24	10.45	0	0.00	10.45	24	1,080	2.22%
2018/09/21	1	10.30	0	0.00	10.40	1	1,040	0.10%
2018/09/19	0.5	10.40	1	10.35	10.35	-0.5	1,039	-0.05%
2018/09/17	0	0.00	4	10.30	10.30	-4	1,057	-0.38%
2018/09/12	1	10.10	1	10.10	10.10	0	1,051	0.00%
2018/09/11	2	10.00	0	0.00	10.05	2	1,051	0.19%
2018/09/10	0	0.00	1	10.05	10.05	-1	1,070	-0.09%
2018/09/03	0	0.00	7	10.10	10.15	-7	1,114	-0.63%
2018/08/30	1	10.20	0	0.00	10.20	1	1,127	0.09%
2018/08/29	0.2	10.20	5	10.15	10.15	-4.8	1,133	-0.42%
2018/08/22	7	10.40	0	0.00	10.50	7	1,171	0.60%
2018/08/10	2	10.65	0	0.00	10.65	2	1,212	0.17%
2018/08/01	0	0.00	2.5	10.66	10.65	-2.5	1,229	-0.20%
2018/07/19	1	10.65	0	0.00	10.55	1	1,314	0.08%
2018/07/12	0	0.00	2	10.50	10.50	-2	1,326	-0.15%
2018/07/11	0	0.00	2	10.40	10.45	-2	1,351	-0.15%
2018/06/15	0	0.00	2	10.80	10.80	-2	1,586	-0.13%
2018/06/14	0	0.00	1	10.40	10.45	-1	1,553	-0.06%
2018/06/06	1	10.25	2	10.25	10.30	-1	1,588	-0.06%
2018/06/01	2	10.25	0	0.00	10.25	2	1,644	0.12%
2018/05/10	2	10.30	0	0.00	10.30	2	1,960	0.10%
2018/04/23	40	10.51	30	10.60	10.40	10	2,128	0.47%
2018/04/17	1	10.40	3	10.55	10.35	-2	2,316	-0.09%
2018/04/16	3	10.75	0	0.00	10.60	3	2,414	0.12%
2018/03/31	0	0.00	5	10.80	10.75	-5	3,761	-0.13%
2018/03/30	2	10.90	0	0.00	10.95	2	3,941	0.05%
2018/03/23	5	10.80	0	0.00	10.75	5	3,938	0.13%
2018/03/21	18	11.16	12	11.10	10.95	6	3,924	0.15%
2018/03/14	60	11.10	60	11.20	11.05	0	3,905	0.00%
2018/03/13	0	0.00	24	11.00	11.05	-24	3,883	-0.62%
2018/03/09	0	0.00	25	11.00	11.00	-25	3,879	-0.64%
2018/03/08	0	0.00	3	10.95	10.95	-3	3,870	-0.08%
2018/03/05	0	0.00	26	11.15	10.95	-26	3,876	-0.67%
2018/03/01	40	11.75	51	11.73	11.70	-11	3,821	-0.29%
2018/02/27	0	0.00	5.4	11.60	11.55	-5.4	3,747	-0.14%
2018/02/26	1	11.55	0	0.00	11.55	1	3,752	0.03%
2018/02/23	10	11.55	0	0.00	11.50	10	3,780	0.26%
2018/02/06	2	11.00	3	10.82	10.90	-1	3,862	-0.03%
2018/02/01	2	11.55	0	0.00	11.55	2	3,770	0.05%
2018/01/30	0	0.00	2	11.60	11.60	-2	3,764	-0.05%
2018/01/26	52	11.65	0	0.00	11.60	52	3,759	1.38%
2018/01/25	0	0.00	1	11.75	11.65	-1	3,803	-0.03%
2018/01/23	0	0.00	1	11.65	11.70	-1	3,762	-0.03%
2018/01/18	20	11.80	0	0.00	11.70	20	3,769	0.53%
2018/01/17	2	11.90	1	11.80	11.90	1	3,771	0.03%
2018/01/15	2	11.80	0	0.00	11.80	2	3,788	0.05%
2018/01/11	1	12.15	1	12.20	12.15	0	3,709	0.00%
2018/01/10	2	12.25	9	12.26	12.15	-7	3,660	-0.19%
2018/01/09	0	0.00	5	12.07	12.05	-5	3,544	-0.14%
2018/01/08	9	12.28	17	12.16	12.20	-8	3,516	-0.23%
2018/01/05	6	12.15	3	12.30	12.20	3	3,510	0.09%
2018/01/04	25	12.66	12	12.45	12.40	13	3,363	0.39%
2018/01/03	9	12.32	18	12.37	12.55	-9	2,923	-0.31%
2018/01/02	21.5	12.28	13.6	12.28	12.25	7.9	2,733	0.29%