華泰 (2329)-台新-台南券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
59.1
漲跌
▲0.2
漲幅
+0.34%
成交量
3,787張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:14:30(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

華泰 (2329)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	5	58.68	1	58.90	58.90	4	30,736	0.01%
2024/05/13	8	58.35	1	58.60	58.20	7	31,225	0.02%
2024/05/10	4.2	58.78	2	59.10	59.00	2.2	31,826	0.01%
2024/05/09	10.1	59.87	9.1	60.31	59.60	1	32,183	0.00%
2024/05/08	5.1	60.82	3	61.27	61.00	2.1	32,508	0.01%
2024/05/07	2	61.15	9	61.53	61.60	-7	33,032	-0.02%
2024/05/06	18	61.17	36	61.08	60.90	-18	33,190	-0.05%
2024/05/03	19	61.94	0	0.00	61.70	19	33,592	0.06%
2024/05/02	14	62.15	14	62.81	62.80	0	34,018	0.00%
2024/04/30	34	64.33	33	63.91	64.10	1	34,288	0.00%
2024/04/29	13	64.65	31.3	64.80	64.70	-18.3	34,831	-0.05%
2024/04/26	7	63.21	34.1	63.52	62.90	-27.1	36,360	-0.07%
2024/04/25	8	62.21	11	62.71	62.60	-3	37,672	-0.01%
2024/04/24	13.1	62.46	18	62.48	62.50	-5	38,074	-0.01%
2024/04/23	8	59.71	23	59.59	60.10	-15	38,862	-0.04%
2024/04/22	91.4	60.33	36.5	59.92	58.40	54.8	39,794	0.14%
2024/04/19	69.3	65.36	28.5	66.20	64.60	40.8	39,505	0.10%
2024/04/18	47.2	68.61	19	68.70	67.60	28.2	39,578	0.07%
2024/04/17	14	68.18	73	69.32	70.10	-59	39,749	-0.15%
2024/04/16	78.2	65.25	18.5	65.81	63.80	59.7	39,760	0.15%
2024/04/15	49.1	68.25	26.5	68.24	68.70	22.6	39,849	0.06%
2024/04/12	57.4	68.90	70	68.13	67.70	-12.7	39,702	-0.03%
2024/04/11	114	70.18	136.2	70.41	69.20	-22.2	39,507	-0.06%	大買/大賣/
2024/04/10	44	68.71	97.2	68.64	69.70	-53.1	38,744	-0.14%
2024/04/09	29	65.13	11	64.93	64.80	18	37,946	0.05%
2024/04/08	13	66.53	10	66.33	66.30	3	37,819	0.01%
2024/04/03	12.2	64.89	12	65.26	65.20	0.2	37,746	0.00%
2024/04/02	24	65.63	12.1	65.53	65.50	11.9	37,755	0.03%
2024/04/01	4	66.43	6	66.63	66.10	-2	37,832	-0.01%
2024/03/29	2	65.50	22	65.72	65.60	-20	37,807	-0.05%
2024/03/28	37	66.03	17	65.92	65.40	20	37,812	0.05%
2024/03/27	9	66.17	16	66.45	66.40	-7	37,778	-0.02%
2024/03/26	39	66.88	31	66.16	65.90	8	37,839	0.02%
2024/03/25	19	68.70	11	68.59	68.20	8	37,583	0.02%
2024/03/22	10	69.48	15	69.61	68.70	-5	37,745	-0.01%
2024/03/21	10	69.64	32	68.91	68.60	-22	37,517	-0.06%
2024/03/20	17.1	68.98	17	69.24	69.20	0.1	37,717	0.00%
2024/03/19	74	69.00	36	68.73	68.60	38	37,982	0.10%
2024/03/18	101	68.49	129.1	68.94	71.00	-28.1	37,687	-0.07%	大買/大賣/
2024/03/15	19	65.18	17	65.59	65.00	2	37,075	0.01%
2024/03/14	13	65.02	6	65.27	64.90	7	37,195	0.02%
2024/03/13	31.1	66.60	10	66.63	66.20	21.1	37,689	0.06%
2024/03/12	27.2	68.02	11	67.95	67.80	16.2	37,976	0.04%
2024/03/11	33	68.30	37	67.90	68.00	-4	38,606	-0.01%
2024/03/08	33	68.94	31.1	69.45	67.30	1.9	39,814	0.00%
2024/03/07	39.5	69.25	19.3	68.77	68.30	20.2	41,145	0.05%
2024/03/06	22	70.81	28.5	70.98	70.10	-6.5	42,862	-0.02%
2024/03/05	52	71.84	33.4	71.58	71.40	18.6	45,935	0.04%
2024/03/04	27.1	72.48	19	72.80	71.00	8.1	47,851	0.02%
2024/03/01	70	72.38	63.9	72.09	71.40	6.1	49,003	0.01%
2024/02/29	93	73.26	81	72.88	72.40	12	48,764	0.02%
2024/02/27	90.1	72.18	94.2	72.16	71.90	-4.1	48,072	-0.01%
2024/02/26	118.6	75.72	93.3	74.91	74.20	25.3	47,394	0.05%	大買/
2024/02/23	329.2	82.50	352.2	81.52	77.10	-23	46,942	-0.05%	大買/大賣/
2024/02/22	323.6	84.74	204.1	84.34	82.80	119.4	44,967	0.27%	大買/大賣/鉅額交易
2024/02/21	118.3	79.55	194.5	79.68	81.60	-76.2	42,907	-0.18%	大買/大賣/
2024/02/20	102	75.72	79	74.90	74.20	23	41,744	0.06%	大買/
2024/02/19	209.6	73.73	165	74.33	74.90	44.6	42,514	0.10%	大買/大賣/
2024/02/16	99	74.44	131.1	75.92	77.40	-32.1	41,516	-0.08%	大賣/
2024/02/15	59	67.74	126	69.03	70.40	-67	41,053	-0.16%	大賣/
2024/02/05	62	64.60	19	64.33	64.00	43	40,532	0.11%
2024/02/02	111	65.36	90	65.34	64.60	21	40,662	0.05%	大買/
2024/02/01	39.7	64.61	45	64.49	64.10	-5.4	41,656	-0.01%
2024/01/31	67.2	63.54	90.3	63.43	63.70	-23.1	43,155	-0.05%
2024/01/30	75	62.59	67	62.77	63.50	8	42,833	0.02%
2024/01/29	4	60.58	6	60.58	61.20	-2	42,493	0.00%
2024/01/26	73.3	61.31	45.5	61.65	60.50	27.8	42,731	0.07%
2024/01/25	26	63.01	43	63.03	63.20	-17	42,491	-0.04%
2024/01/24	27	63.19	17.2	62.92	62.70	9.9	42,048	0.02%
2024/01/23	53	63.27	70	63.27	62.70	-17	41,855	-0.04%
2024/01/22	133.5	64.42	123	64.46	64.40	10.5	41,336	0.03%	大買/大賣/
2024/01/19	366	62.70	403	62.41	62.20	-37	39,919	-0.09%	大買/大賣/
2024/01/18	99.1	59.29	41	59.18	58.90	58.1	38,710	0.15%
2024/01/17	75	60.38	69	60.18	59.80	6	38,324	0.02%
2024/01/16	111	60.65	154	60.42	60.30	-43	37,521	-0.11%	大買/大賣/
2024/01/15	58	57.79	115	57.83	57.90	-57	36,513	-0.16%	大賣/
2024/01/12	57	57.02	31.5	57.27	57.40	25.5	36,359	0.07%
2024/01/11	231	56.87	192	57.27	57.50	39	35,996	0.11%	大買/大賣/
2024/01/10	118.4	55.66	143	55.47	55.70	-24.6	35,326	-0.07%	大買/大賣/
2024/01/09	44	54.18	16	53.99	53.50	28	34,873	0.08%
2024/01/08	17.8	53.40	2	53.20	53.00	15.8	34,613	0.05%
2024/01/05	3.5	53.67	19	53.92	54.20	-15.5	34,721	-0.04%
2024/01/04	13	53.37	22	52.86	52.50	-9	34,824	-0.03%
2024/01/03	10	53.37	10	53.56	53.30	0	35,051	0.00%
2024/01/02	5	53.68	1	54.00	54.00	4	35,501	0.01%
2023/12/29	3	54.30	41	54.49	54.50	-38	35,582	-0.11%
2023/12/28	24	54.54	11	54.35	54.20	13	35,657	0.04%
2023/12/27	50	55.06	19	54.85	54.70	31	35,887	0.09%
2023/12/26	16	55.33	10	55.27	55.60	6	36,254	0.02%
2023/12/25	9	55.33	11	55.60	55.10	-2	36,387	-0.01%
2023/12/22	9	55.40	7	55.63	55.20	2	36,387	0.01%
2023/12/21	17	55.22	5	55.44	55.20	12	36,415	0.03%
2023/12/20	28.2	56.70	33	56.82	56.60	-4.8	36,337	-0.01%
2023/12/19	33	56.39	47	56.21	56.40	-14	36,401	-0.04%
2023/12/18	49	58.51	22	57.86	57.60	27	36,228	0.07%
2023/12/15	34	60.01	30	58.94	58.50	4	36,250	0.01%
2023/12/14	54	61.87	36.2	61.08	60.60	17.8	35,925	0.05%
2023/12/13	19	60.74	32	60.53	61.60	-13	35,431	-0.04%
2023/12/12	75	61.17	62	60.71	60.20	13	35,312	0.04%
2023/12/11	87	61.42	85	61.10	60.50	2	35,038	0.01%
2023/12/08	70	61.62	56	60.97	60.60	14	34,812	0.04%
2023/12/07	116	62.12	131.4	62.07	61.50	-15.4	34,263	-0.04%	大買/大賣/
2023/12/06	117	63.85	78	63.05	62.30	39	33,966	0.11%	大買/
2023/12/05	228	63.84	250	63.49	63.70	-22	33,394	-0.07%	大買/大賣/
2023/12/04	303.2	65.65	318.4	65.71	64.90	-15.1	32,104	-0.05%	大買/大賣/
2023/12/01	186.4	61.78	231	61.93	64.00	-44.7	30,362	-0.15%	大買/大賣/
2023/11/30	598	59.15	533.1	59.44	59.30	64.9	28,309	0.23%	大買/大賣/
2023/11/29	158	56.03	184.1	56.51	58.30	-26.1	25,051	-0.10%	大買/大賣/
2023/11/28	92	50.60	155.1	51.27	53.00	-63.1	23,339	-0.27%	大賣/
2023/11/27	32	48.44	95	47.99	48.25	-63	22,453	-0.28%
2023/11/24	20.1	47.86	28	47.92	47.80	-8	22,408	-0.04%
2023/11/22	32	48.58	27	49.13	49.10	5	23,064	0.02%
2023/11/21	56.1	49.47	37	49.49	48.85	19.1	23,155	0.08%
2023/11/20	25	48.92	36	48.97	49.05	-11	23,552	-0.05%
2023/11/17	39	48.42	87	48.09	48.60	-48	23,882	-0.20%
2023/11/16	215	49.86	168.5	49.28	47.60	46.5	23,936	0.19%	大買/大賣/
2023/11/15	71	49.78	110	49.52	48.90	-39	22,601	-0.17%	大賣/
2023/11/14	142	48.48	155	48.73	48.40	-13	23,267	-0.06%	大買/大賣/
2023/11/13	43.1	47.79	56	47.83	47.80	-12.9	23,355	-0.06%
2023/11/10	64	46.82	52	46.55	47.10	12	23,826	0.05%
2023/11/09	196	47.29	217	47.01	46.40	-21	23,355	-0.09%	大買/大賣/
2023/11/08	161	47.29	138.4	47.69	49.00	22.7	21,885	0.10%	大買/大賣/
2023/11/07	5	44.53	8	44.49	44.55	-3	20,088	-0.02%
2023/11/06	114	44.30	16.3	44.36	44.35	97.7	20,325	0.48%	大買/
2023/11/03	23.3	44.62	105.5	44.28	44.15	-82.2	20,374	-0.40%	大賣/
2023/11/02	23	43.73	29	43.55	43.55	-6	20,298	-0.03%
2023/11/01	2	41.80	3	41.80	42.05	-1	20,381	0.00%
2023/10/31	20	42.55	9	43.34	41.40	11	20,638	0.05%
2023/10/30	4	42.43	32	43.20	43.15	-28	20,820	-0.13%
2023/10/27	37	43.21	5	43.07	42.60	32	21,039	0.15%
2023/10/26	15	43.55	25	42.55	43.40	-10	23,202	-0.04%
2023/10/25	18	43.00	8	42.77	42.50	10	25,412	0.04%
2023/10/24	26	42.84	19	43.19	43.40	7	26,472	0.03%
2023/10/23	1	42.25	6	42.33	42.25	-5	28,862	-0.02%
2023/10/20	2	41.65	12	41.81	41.65	-10	29,178	-0.03%
2023/10/19	8	41.31	2	41.50	41.35	6	30,498	0.02%
2023/10/18	7	41.72	9	41.53	41.40	-2	31,343	-0.01%
2023/10/17	10	43.18	6	43.09	42.55	4	31,695	0.01%
2023/10/16	8	42.69	6	42.59	42.60	2	32,822	0.01%
2023/10/13	13	43.56	21	43.66	43.30	-8	34,618	-0.02%
2023/10/12	23	44.25	28	44.30	44.20	-5	35,274	-0.01%
2023/10/11	37.2	44.14	19	44.28	43.50	18.2	35,856	0.05%
2023/10/06	48	44.24	39.5	44.36	43.70	8.5	36,649	0.02%
2023/10/05	14	43.66	16	43.64	43.20	-2	36,354	-0.01%
2023/10/04	28	42.88	10	43.08	43.00	18	36,541	0.05%
2023/10/03	16	44.00	46	43.98	43.70	-30	36,799	-0.08%
2023/10/02	50.5	43.85	40.3	43.62	43.65	10.2	36,713	0.03%
2023/09/28	32.1	42.07	11	42.26	42.00	21.1	36,905	0.06%
2023/09/27	3	40.60	6	40.93	41.30	-3	37,408	-0.01%
2023/09/26	25	41.89	22	41.45	41.00	3	37,954	0.01%
2023/09/25	2	41.70	12	41.69	41.55	-10	38,175	-0.03%
2023/09/22	25.5	41.09	14	41.42	41.75	11.5	38,225	0.03%
2023/09/21	9.2	40.74	8	40.73	40.75	1.2	38,127	0.00%
2023/09/20	15	42.45	11	42.37	41.40	4	38,057	0.01%
2023/09/19	8.6	41.92	10	41.70	41.55	-1.4	37,914	0.00%
2023/09/18	6.5	41.77	10	41.82	41.65	-3.5	37,833	-0.01%
2023/09/15	9	42.64	16.7	42.43	42.80	-7.7	37,744	-0.02%
2023/09/14	10	42.63	30	42.58	42.45	-20	37,609	-0.05%
2023/09/13	2	41.48	12.7	41.41	41.75	-10.7	37,516	-0.03%
2023/09/12	15	42.90	40	41.79	41.80	-25	37,445	-0.07%
2023/09/11	27.7	42.76	18	42.44	42.45	9.7	37,416	0.03%
2023/09/08	31.3	44.97	6.2	44.62	44.25	25.1	37,217	0.07%
2023/09/07	24	45.76	23.5	45.61	45.90	0.5	37,063	0.00%
2023/09/06	18.1	45.83	46.5	45.77	45.35	-28.4	36,937	-0.08%
2023/09/05	16	44.82	18	45.00	45.05	-2	36,983	-0.01%
2023/09/04	65	44.05	16	44.32	44.25	49	36,919	0.13%
2023/09/01	90.5	46.01	127	45.23	45.00	-36.5	36,767	-0.10%	大賣/
2023/08/31	65	45.91	81.7	46.43	47.30	-16.7	36,176	-0.05%
2023/08/30	6	45.28	5.5	45.43	44.90	0.5	35,617	0.00%
2023/08/29	31	44.59	76	44.60	44.25	-45	35,377	-0.13%
2023/08/28	15	43.59	13	43.33	43.35	2	35,034	0.01%
2023/08/25	136.2	45.22	115	45.52	44.85	21.2	34,620	0.06%	大買/大賣/
2023/08/24	124.5	47.20	149	46.92	45.85	-24.5	34,453	-0.07%	大買/大賣/
2023/08/23	124	45.71	81	46.09	45.95	43	33,826	0.13%	大買/
2023/08/22	38.1	47.55	34	47.13	46.65	4.1	33,226	0.01%
2023/08/21	85	46.85	61	46.70	46.20	24	32,652	0.07%
2023/08/18	140	48.88	125	49.11	47.40	15	32,034	0.05%	大買/大賣/
2023/08/17	73	47.91	57	48.00	48.05	16	30,405	0.05%
2023/08/16	84.3	47.56	135.2	46.93	48.90	-51	29,604	-0.17%	大賣/
2023/08/15	9	46.33	24	46.31	46.80	-15	28,593	-0.05%
2023/08/14	8	45.34	9	46.06	45.25	-1	28,431	0.00%
2023/08/11	67	45.63	37.5	45.42	45.40	29.5	28,255	0.10%
2023/08/10	25.5	44.10	14	44.11	43.80	11.5	28,089	0.04%
2023/08/09	27	48.34	6.1	48.83	48.10	20.9	27,736	0.08%
2023/08/08	14.1	50.53	27	50.13	50.60	-12.9	27,426	-0.05%
2023/08/07	15	48.67	23.2	48.58	49.15	-8.2	27,056	-0.03%
2023/08/04	23	45.59	25.1	46.09	47.00	-2.1	26,718	-0.01%
2023/08/02	32	43.35	53	43.33	43.20	-21	26,388	-0.08%
2023/08/01	50.2	45.53	53	45.70	45.60	-2.8	26,018	-0.01%
2023/07/31	197.2	48.26	119.6	47.47	44.95	77.6	25,697	0.30%	大買/大賣/
2023/07/28	312.1	46.13	277.2	46.69	48.20	34.9	23,253	0.15%	大買/大賣/
2023/07/27	42	42.46	85.1	43.39	43.85	-43.1	20,763	-0.21%
2023/07/26	205.1	40.50	189	40.73	39.90	16.1	19,539	0.08%	大買/大賣/
2023/07/25	29	38.47	16	39.01	39.05	13	16,965	0.08%
2023/07/24	186	33.96	226	34.45	35.50	-40	16,570	-0.24%	大買/大賣/
2023/07/21	101	31.89	68	31.83	32.30	33	15,148	0.22%	大買/
2023/07/20	31	30.85	96	30.63	30.70	-65	14,276	-0.46%
2023/07/19	275.4	32.13	198.6	31.07	30.80	76.8	13,783	0.56%	大買/大賣/
2023/07/18	88	32.22	120.6	32.63	33.25	-32.6	12,585	-0.26%	大賣/
2023/07/17	89	29.84	137	29.55	30.25	-48	10,657	-0.45%	大賣/
2023/07/14	87	29.77	107.5	29.88	30.45	-20.5	9,851	-0.21%	大賣/
2023/07/13	201.6	29.75	133	29.67	29.00	68.6	9,083	0.76%	大買/大賣/
2023/07/12	105	28.12	2	28.15	28.10	103	8,336	1.24%	大買/鉅額交易
2023/07/11	49	27.99	41.3	28.13	28.00	7.7	8,194	0.09%
2023/07/10	15	27.76	15.2	28.01	27.65	-0.2	8,027	0.00%
2023/07/07	13	26.92	4	26.65	26.60	9	8,024	0.11%
2023/07/06	64	27.88	20	28.23	27.50	44	7,774	0.57%
2023/07/05	26	27.20	57.1	27.28	27.55	-31.1	7,076	-0.44%
2023/07/04	101.4	25.48	84	25.80	25.90	17.4	6,408	0.27%	大買/
2023/07/03	9	24.49	54	23.59	24.30	-45	5,833	-0.77%
2023/06/30	35	22.92	36	22.64	23.00	-1	5,504	-0.02%
2023/06/29	10	22.10	0	0.00	22.50	10	5,433	0.18%
2023/06/28	12	22.80	11	22.91	22.80	1	5,557	0.02%
2023/06/27	0	0.00	1	22.90	22.75	-1	5,579	-0.02%
2023/06/26	1	23.10	1	23.35	22.80	0	5,702	0.00%
2023/06/21	21	23.40	45.2	23.51	23.45	-24.2	5,727	-0.42%
2023/06/20	3	23.00	51	23.20	23.20	-48	5,728	-0.84%
2023/06/19	1	23.40	20	23.50	23.25	-19	5,695	-0.33%
2023/06/16	11	23.57	42	23.25	23.15	-31	5,648	-0.55%
2023/06/15	9	23.71	11	23.98	23.90	-2	5,535	-0.04%
2023/06/14	123	24.03	32	23.92	24.20	91	5,410	1.68%	大買/
2023/06/13	47	23.36	15	23.54	23.30	32	5,251	0.61%
2023/06/12	4	22.98	21	23.00	22.95	-17	5,123	-0.33%
2023/06/09	16	23.15	103	23.06	23.00	-87	5,023	-1.73%	大賣/
2023/06/08	13	22.40	68	22.33	22.50	-55	4,730	-1.16%
2023/06/07	38	22.06	10	22.07	22.05	28	4,611	0.61%
2023/06/06	12	21.82	17	21.75	21.90	-5	4,569	-0.11%
2023/06/05	15	21.90	59	21.65	21.65	-44	4,642	-0.95%
2023/06/02	9	21.20	2	21.20	21.10	7	4,455	0.16%
2023/06/01	5	21.11	14	21.09	20.95	-9	4,403	-0.20%
2023/05/31	16	21.02	5	21.15	21.15	11	4,377	0.25%
2023/05/30	36.3	20.86	33	20.96	20.70	3.3	4,251	0.08%
2023/05/29	6.4	20.05	10	20.43	20.55	-3.6	4,031	-0.09%
2023/05/26	2	19.60	9	19.70	19.80	-7	3,892	-0.18%
2023/05/25	3	19.33	8	19.36	19.40	-5	3,911	-0.13%
2023/05/24	1	19.35	3	19.53	19.50	-2	3,934	-0.05%
2023/05/19	2	19.35	2	19.23	19.20	0	4,178	0.00%
2023/05/18	4	19.18	1	19.20	19.25	3	4,240	0.07%
2023/05/17	3	19.02	0	0.00	19.05	3	4,230	0.07%
2023/05/12	18	18.96	2	19.00	18.80	16	4,260	0.38%
2023/05/11	18	18.96	2	19.00	18.80	16	4,278	0.37%
2023/05/04	6	19.28	0	0.00	19.20	6	4,823	0.12%
2023/05/03	0	0.00	1	19.40	19.35	-1	4,895	-0.02%
2023/05/02	6	19.50	1	19.45	19.60	5	4,937	0.10%
2023/04/28	3	19.55	0	0.00	19.55	3	4,937	0.06%
2023/04/27	5	19.30	0	0.00	19.45	5	4,925	0.10%
2023/04/26	3	19.80	0	0.00	19.60	3	4,900	0.06%
2023/04/25	4	19.94	1	20.10	19.75	3	4,886	0.06%
2023/04/21	18	20.48	3	20.53	20.30	15	4,835	0.31%
2023/04/20	4	21.21	0	0.00	20.85	4	4,793	0.08%
2023/04/19	0	0.00	6	21.48	21.30	-6	4,767	-0.13%
2023/04/18	14	21.60	4	21.65	21.50	10	4,745	0.21%
2023/04/17	18	22.07	38	22.03	22.00	-20	4,654	-0.43%
2023/04/14	7	21.21	3	21.28	21.15	4	4,295	0.09%
2023/04/13	54	21.59	17	21.46	21.50	37	4,222	0.88%
2023/04/12	17	22.13	45	21.38	22.35	-28	4,060	-0.69%
2023/04/11	13	20.51	0	0.00	20.50	13	3,660	0.36%
2023/04/10	2	20.75	6	20.52	20.50	-4	3,655	-0.11%
2023/04/07	0	0.00	18	20.80	20.70	-18	3,632	-0.50%
2023/04/06	9	20.90	0	0.00	21.00	9	3,597	0.25%
2023/03/30	2	20.70	1	20.70	20.50	1	3,523	0.03%
2023/03/29	12.5	21.00	16	20.90	20.65	-3.5	3,476	-0.10%
2023/03/28	11	20.38	3	20.42	20.50	8	3,280	0.24%
2023/03/27	17.5	20.88	8	20.66	20.90	9.5	3,200	0.30%
2023/03/24	6	20.38	20	20.30	20.20	-14	3,048	-0.46%
2023/03/23	3	19.75	0	0.00	20.10	3	2,977	0.10%
2023/03/22	0	0.00	3	19.90	19.75	-3	2,936	-0.10%
2023/03/21	4	19.83	0	0.00	19.75	4	2,943	0.14%
2023/03/17	20	19.93	20	19.75	19.75	0	3,004	0.00%
2023/03/16	0	0.00	1	19.35	19.45	-1	3,129	-0.03%
2023/03/15	11	19.95	0	0.00	19.85	11	3,133	0.35%
2023/03/14	5	20.00	0	0.00	19.95	5	3,158	0.16%
2023/03/10	7	20.39	4	20.13	20.30	3	3,243	0.09%
2023/03/09	4	20.90	15	20.87	20.95	-11	3,258	-0.34%
2023/03/08	23	20.75	30	20.82	21.00	-7	3,202	-0.22%
2023/03/07	1	20.45	5	20.25	20.35	-4	3,044	-0.13%
2023/03/06	1	20.00	2	20.10	20.00	-1	3,009	-0.03%
2023/03/03	6	20.21	1	20.00	20.05	5	2,986	0.17%
2023/03/02	2	19.98	0	0.00	19.80	2	2,928	0.07%
2023/02/24	10	19.99	0	0.00	19.65	10	2,970	0.34%
2023/02/23	2	19.80	4	19.78	19.90	-2	2,938	-0.07%
2023/02/22	17	19.35	0	0.00	19.60	17	2,966	0.57%
2023/02/21	0	0.00	22	19.65	19.55	-22	2,966	-0.74%
2023/02/20	2	19.88	2	19.90	19.90	0	3,043	0.00%
2023/02/17	27	19.88	3	19.90	20.00	24	3,226	0.74%
2023/02/16	1	19.60	0	0.00	19.55	1	3,076	0.03%
2023/02/15	0	19.00	0	0.00	19.00	0	3,053	0.00%
2023/02/14	0	19.03	0	0.00	19.05	0	3,063	0.00%
2023/02/13	0	19.00	0	0.00	19.00	0	3,074	0.00%
2023/02/10	1	19.30	2	19.28	19.10	-1	3,088	-0.03%
2023/02/09	0	0.00	1	19.50	19.45	-1	3,080	-0.03%
2023/02/08	0	0.00	4	19.65	19.55	-4	3,110	-0.13%
2023/02/07	0	0.00	3	19.52	19.65	-3	3,118	-0.10%
2023/02/06	6	19.70	1	19.60	19.65	5	3,110	0.16%
2023/02/03	4	19.88	7	19.76	19.80	-3	3,090	-0.10%
2023/02/02	44	19.81	39	19.83	20.10	5	3,004	0.17%
2023/02/01	0	0.00	14	18.96	18.85	-14	2,602	-0.54%
2023/01/31	30	18.10	33	18.15	18.60	-3	2,511	-0.12%
2023/01/12	2	18.35	0	0.00	18.00	2	2,459	0.08%
2023/01/11	1	18.15	2	18.15	18.25	-1	2,461	-0.04%
2023/01/09	0	0.00	8	18.30	18.35	-8	2,474	-0.32%
2023/01/06	5	18.14	0	0.00	18.05	5	2,485	0.20%
2023/01/05	0	0.00	4	17.80	17.80	-4	2,492	-0.16%
2023/01/04	0	0.00	1	17.80	17.60	-1	2,504	-0.04%
2023/01/03	1	17.65	0	0.00	17.65	1	2,523	0.04%
2022/12/27	0	0.00	5	17.85	17.85	-5	2,564	-0.19%
2022/12/26	1	17.70	1	17.80	17.70	0	2,578	0.00%
2022/12/20	4	17.58	1	17.45	17.35	3	2,631	0.11%
2022/12/19	1	18.00	0	0.00	18.05	1	2,641	0.04%
2022/12/16	4	18.24	3	18.22	18.15	1	2,647	0.04%
2022/12/13	1	18.30	4	18.35	18.20	-3	2,666	-0.11%
2022/12/12	1	18.25	2	18.25	18.25	-1	2,663	-0.04%
2022/12/09	3	18.65	3	19.00	18.55	0	2,660	0.00%
2022/12/08	19	19.23	8	19.09	19.00	11	2,651	0.41%
2022/12/07	3	18.43	0	0.00	18.30	3	2,518	0.12%
2022/12/06	12	18.80	6	18.92	18.70	6	2,504	0.24%
2022/12/05	5	19.05	12	19.29	19.25	-7	2,476	-0.28%
2022/12/02	1	19.10	3	19.03	19.05	-2	2,456	-0.08%
2022/12/01	0	0.00	15	18.99	18.80	-15	2,420	-0.62%
2022/11/30	0	0.00	1	18.60	18.70	-1	2,374	-0.04%
2022/11/29	0	0.00	2	18.45	18.55	-2	2,410	-0.08%
2022/11/28	0	0.00	1	18.60	18.40	-1	2,434	-0.04%
2022/11/25	18	18.50	0	0.00	18.50	18	2,437	0.74%
2022/11/24	3	18.68	10	18.75	18.70	-7	2,438	-0.29%
2022/11/23	2	19.00	102	18.54	19.05	-100	2,413	-4.14%	大賣/
2022/11/22	0	0.00	31	18.55	18.55	-31	2,353	-1.32%
2022/11/21	25	18.60	0	0.00	18.50	25	2,510	1.00%
2022/11/18	13	18.60	1	18.65	18.55	12	2,545	0.47%
2022/11/16	108	18.65	12	18.45	18.55	96	2,530	3.79%	大買/
2022/11/15	49	18.54	18	18.38	18.85	31	2,478	1.25%
2022/11/14	0	0.00	1	17.80	17.70	-1	2,369	-0.04%
2022/11/11	1	17.75	5	17.70	17.75	-4	2,440	-0.16%
2022/11/10	0	0.00	10	17.60	17.55	-10	2,592	-0.39%
2022/11/09	2	17.40	2	17.30	17.35	0	2,705	0.00%
2022/11/08	20	17.45	20	17.45	17.10	0	2,750	0.00%
2022/11/04	23	17.28	5	17.30	17.20	18	2,971	0.61%
2022/11/03	10	17.10	22	17.07	17.25	-12	2,930	-0.41%
2022/11/02	1	16.65	0	0.00	16.70	1	2,904	0.03%
2022/10/31	0	0.00	11	16.10	16.20	-11	3,047	-0.36%
2022/10/25	1	15.95	0	0.00	15.60	1	3,201	0.03%
2022/10/24	0.2	15.85	0	0.00	15.75	0.2	3,236	0.01%
2022/10/19	0	0.00	1	15.95	15.75	-1	3,286	-0.03%
2022/10/18	1	15.85	0	0.00	15.90	1	3,289	0.03%
2022/10/14	1	15.30	1	15.55	15.70	0	3,343	0.00%
2022/10/13	12	15.30	9	14.70	14.70	3	3,378	0.09%
2022/10/11	10	16.00	0	0.00	15.90	10	3,361	0.30%
2022/10/05	0	0.00	10	17.20	17.10	-10	3,339	-0.30%
2022/10/03	0	0.00	1	16.35	16.35	-1	3,300	-0.03%
2022/09/30	0	0.00	21	16.11	16.30	-21	3,309	-0.63%
2022/09/29	0	0.00	2	15.90	15.90	-2	3,296	-0.06%
2022/09/28	12	15.43	10	15.40	15.40	2	3,298	0.06%
2022/09/26	11	16.18	0	0.00	15.90	11	3,302	0.33%
2022/09/23	5	17.35	0	0.00	17.10	5	3,315	0.15%
2022/09/21	10	17.20	1	17.05	17.10	9	3,337	0.27%
2022/09/19	0	0.00	1	17.35	17.40	-1	3,328	-0.03%
2022/09/16	4	17.95	3	18.00	17.75	1	3,338	0.03%
2022/09/15	2	18.03	1	17.80	17.80	1	3,348	0.03%
2022/09/14	1	17.45	1	17.60	17.75	0	3,341	0.00%
2022/09/13	5	18.09	3	17.90	17.85	2	3,350	0.06%
2022/09/12	12	18.17	11	17.81	17.75	1	3,389	0.03%
2022/09/08	21	17.94	20	17.85	17.80	1	3,423	0.03%
2022/09/06	0	0.00	25	17.40	17.30	-25	3,410	-0.73%
2022/09/05	1	17.70	2	17.80	17.70	-1	3,407	-0.03%
2022/09/02	0	0.00	1	18.45	18.20	-1	3,390	-0.03%
2022/09/01	2	18.38	2	18.43	18.35	0	3,386	0.00%
2022/08/30	0	0.00	1	18.50	18.45	-1	3,360	-0.03%
2022/08/29	2	18.43	11	18.44	18.30	-9	3,335	-0.27%
2022/08/26	27	19.13	4	19.19	19.10	23	3,304	0.70%
2022/08/25	1	18.60	22	18.53	18.75	-21	3,157	-0.67%
2022/08/23	0	0.00	4	18.41	18.45	-4	3,237	-0.12%
2022/08/22	1	18.80	11.2	18.81	18.80	-10.2	3,290	-0.31%
2022/08/19	1	18.70	80	18.76	18.80	-79	3,341	-2.36%
2022/08/18	20	18.48	0	0.00	18.50	20	3,220	0.62%
2022/08/17	152.8	18.16	26	18.01	18.25	126.8	3,128	4.05%	大買/鉅額交易
2022/08/16	13	17.74	12.1	17.50	17.75	0.9	2,945	0.03%
2022/08/15	11	17.27	15	17.50	17.50	-4	2,815	-0.14%
2022/08/12	18	17.08	4	17.13	17.10	14	2,756	0.51%
2022/08/11	0	0.00	15	16.65	16.85	-15	2,625	-0.57%
2022/08/09	5	15.95	49	16.06	16.00	-44	2,649	-1.66%
2022/08/08	6	16.04	5	16.25	16.20	1	2,689	0.04%
2022/08/05	52	16.90	6	16.52	16.25	46	2,775	1.66%
2022/08/03	1	15.95	0	0.00	15.70	1	2,654	0.04%
2022/08/02	53	15.85	1	15.90	15.90	52	2,634	1.97%
2022/08/01	1	16.30	0	0.00	16.25	1	2,634	0.04%
2022/07/29	2	16.28	0	0.00	16.40	2	2,662	0.08%
2022/07/28	0	0.00	12	16.08	15.95	-12	2,638	-0.45%
2022/07/26	2	15.20	0	0.00	15.15	2	2,596	0.08%
2022/07/25	2	15.70	2	15.70	15.60	0	2,603	0.00%
2022/07/22	1	15.90	0	0.00	15.95	1	2,605	0.04%
2022/07/21	6	15.93	0	0.00	15.90	6	2,630	0.23%
2022/07/20	0	0.00	1	16.90	16.50	-1	2,594	-0.04%
2022/07/19	10	16.65	0	0.00	16.65	10	2,564	0.39%
2022/07/18	1.1	16.41	0	0.00	16.60	1.1	2,561	0.04%
2022/07/13	1	15.70	0	0.00	15.65	1	2,542	0.04%
2022/07/08	12	16.16	0	0.00	16.05	12	2,580	0.47%
2022/07/04	1	15.60	1	15.80	15.25	0	2,572	0.00%
2022/07/01	2	15.40	2	15.65	15.30	0	2,570	0.00%
2022/06/30	13	16.18	2	16.48	16.05	11	2,536	0.43%
2022/06/27	0	0.00	2	17.60	17.60	-2	2,499	-0.08%
2022/06/23	2	16.50	0	0.00	16.80	2	2,483	0.08%
2022/06/22	1	17.40	0	0.00	17.00	1	2,467	0.04%
2022/06/21	5	17.55	0	0.00	17.75	5	2,449	0.20%
2022/06/20	3	17.20	26	17.20	17.00	-23	2,451	-0.94%
2022/06/17	2	18.00	1	17.95	17.80	1	2,430	0.04%
2022/06/16	2	18.55	82	19.06	18.50	-80	2,392	-3.34%
2022/06/14	2.7	19.06	0	0.00	19.05	2.7	2,404	0.11%
2022/06/13	2	19.28	2	19.25	19.10	0	2,397	0.00%
2022/06/09	8	20.55	0	0.00	20.60	8	2,374	0.34%
2022/06/07	2	20.70	0	0.00	20.65	2	2,382	0.08%
2022/06/06	0	0.00	1	20.85	20.85	-1	2,393	-0.04%
2022/06/02	2	21.05	1	21.20	21.10	1	2,449	0.04%
2022/06/01	29	21.10	0	0.00	21.05	29	2,476	1.17%
2022/05/31	55	21.33	0	0.00	21.30	55	2,446	2.25%
2022/05/30	5	20.96	1	20.95	21.15	4	2,343	0.17%
2022/05/27	2	20.70	3	20.45	20.65	-1	2,236	-0.04%
2022/05/25	10	20.25	10	20.25	20.25	0	2,184	0.00%
2022/05/24	0	0.00	4	20.33	19.95	-4	2,229	-0.18%
2022/05/20	1	20.60	0	0.00	20.50	1	2,231	0.04%
2022/05/18	26	20.43	2	20.58	20.40	24	2,193	1.09%
2022/05/17	1	20.50	0	0.00	20.65	1	2,167	0.05%
2022/05/16	30	20.37	30	20.00	20.00	0	2,114	0.00%
2022/05/13	1	20.15	1	20.20	20.10	0	2,068	0.00%
2022/05/12	1	19.50	1	19.70	19.70	0	1,991	0.00%
2022/05/11	10	19.90	50.2	19.87	19.70	-40.2	1,957	-2.05%
2022/05/06	1	20.25	2	19.68	20.40	-1	1,947	-0.05%
2022/04/27	3	18.38	0	0.00	18.70	3	2,042	0.15%
2022/04/25	2	18.73	0	0.00	18.65	2	2,092	0.10%
2022/04/22	1	19.80	0	0.00	19.70	1	2,090	0.05%
2022/04/18	1	19.90	4	19.71	19.70	-3	2,256	-0.13%
2022/04/15	1	20.00	0	0.00	19.95	1	2,276	0.04%
2022/04/14	1	20.75	0	0.00	20.40	1	2,340	0.04%
2022/04/13	0	0.00	1	20.70	20.70	-1	2,392	-0.04%
2022/04/12	1	20.50	0	0.00	20.20	1	2,452	0.04%
2022/04/08	1	20.95	0	0.00	21.05	1	2,524	0.04%
2022/04/07	10	21.10	0	0.00	21.00	10	2,695	0.37%
2022/04/01	1	22.30	0	0.00	22.30	1	2,800	0.04%
2022/03/29	5	22.88	0	0.00	22.75	5	3,600	0.14%
2022/03/28	0	0.00	1	22.50	22.55	-1	3,635	-0.03%
2022/03/23	0	0.00	3	22.85	22.80	-3	3,720	-0.08%
2022/03/22	2	22.95	1	22.65	22.95	1	3,750	0.03%
2022/03/21	5	22.62	0	0.00	22.45	5	3,745	0.13%
2022/03/18	0	0.00	1	22.10	22.50	-1	3,815	-0.03%
2022/03/15	1	21.45	0	0.00	21.20	1	4,129	0.02%
2022/03/08	2	21.58	0	0.00	20.90	2	5,123	0.04%
2022/03/07	10	22.15	0	0.00	22.20	10	5,222	0.19%
2022/03/04	0	0.00	25	23.25	23.05	-25	5,277	-0.47%
2022/03/02	0	0.00	1	22.95	23.40	-1	5,427	-0.02%
2022/03/01	0	0.00	10	23.10	23.15	-10	5,482	-0.18%
2022/02/25	0	0.00	18	22.79	22.70	-18	5,533	-0.33%
2022/02/23	0	0.00	3	23.25	23.20	-3	5,791	-0.05%
2022/02/22	0	0.00	1	23.05	23.05	-1	5,874	-0.02%
2022/02/21	0	0.00	2	23.60	23.65	-2	5,954	-0.03%
2022/02/17	0	0.00	1	23.75	23.65	-1	6,127	-0.02%
2022/02/16	0	0.00	1	23.55	23.55	-1	6,238	-0.02%
2022/02/14	1	23.10	0	0.00	23.20	1	6,539	0.02%
2022/02/09	0	0.00	21	23.90	24.20	-21	6,795	-0.31%
2022/02/07	1	23.25	0	0.00	23.25	1	6,914	0.01%
2022/01/26	1	23.00	1	22.70	22.70	0	7,002	0.00%
2022/01/25	5	22.90	0	0.00	22.70	5	7,087	0.07%
2022/01/24	7	23.01	2	23.33	23.10	5	7,187	0.07%
2022/01/21	11	23.72	0	0.00	23.60	11	7,435	0.15%
2022/01/20	2	24.45	3	24.20	24.35	-1	7,539	-0.01%
2022/01/19	1	24.35	0	0.00	24.30	1	7,641	0.01%
2022/01/18	3.2	24.97	16	25.03	24.65	-12.8	7,734	-0.17%
2022/01/17	10	24.40	0	0.00	24.60	10	7,680	0.13%
2022/01/14	2	23.70	0	0.00	23.90	2	7,718	0.03%
2022/01/13	0	0.00	7	24.26	24.20	-7	7,744	-0.09%
2022/01/12	3	24.53	11	24.05	24.25	-8	7,828	-0.10%
2022/01/11	2	24.48	1	24.30	24.40	1	7,860	0.01%
2022/01/10	11	24.76	1	24.75	24.80	10	7,841	0.13%
2022/01/07	8	25.20	1	24.80	24.85	7	7,898	0.09%
2022/01/06	3	25.40	6	25.52	25.65	-3	7,954	-0.04%
2022/01/05	1	25.35	1	25.60	25.40	0	7,983	0.00%
2022/01/04	9	26.08	4	25.85	25.90	5	7,991	0.06%
2022/01/03	2	26.10	12	26.20	26.00	-10	8,047	-0.12%
2021/12/30	4	26.49	9	26.48	26.50	-5	8,119	-0.06%
2021/12/29	1	25.90	36	25.87	25.90	-35	8,022	-0.44%
2021/12/28	13	26.23	22	26.61	26.10	-9	8,111	-0.11%
2021/12/27	3.3	26.15	30	26.12	26.30	-26.7	8,177	-0.33%
2021/12/24	81	26.47	14	26.56	26.10	67	8,241	0.81%
2021/12/23	18	25.95	10	25.49	26.00	8	7,860	0.10%
2021/12/22	10	24.95	0	0.00	24.95	10	8,015	0.12%
2021/12/21	4	24.94	1	25.00	24.95	3	8,057	0.04%
2021/12/20	2	24.95	0.3	25.30	25.00	1.7	8,097	0.02%
2021/12/17	2	25.20	2	25.25	25.30	0	8,264	0.00%
2021/12/16	5	26.00	16	25.81	25.80	-11	8,364	-0.13%
2021/12/14	4	25.44	5	25.51	25.30	-1	8,502	-0.01%
2021/12/13	5	26.57	0	0.00	26.25	5	8,512	0.06%
2021/12/10	0	0.00	1	25.95	25.95	-1	8,451	-0.01%
2021/12/09	18	26.46	27	26.13	25.95	-9	8,501	-0.11%
2021/12/08	34	26.68	6	26.62	26.65	28	8,413	0.33%
2021/12/07	8	26.82	7	26.40	26.95	1	8,399	0.01%
2021/12/06	6	25.73	0	0.00	25.75	6	8,303	0.07%
2021/12/03	1	25.90	37	25.81	25.85	-36	8,521	-0.42%
2021/12/02	20	26.12	6	26.03	25.55	14	8,803	0.16%
2021/12/01	3	25.40	6	25.53	25.70	-3	9,548	-0.03%
2021/11/30	3	24.57	3	24.70	25.00	0	10,084	0.00%
2021/11/29	2	24.00	3	23.70	23.80	-1	10,567	-0.01%
2021/11/26	0	0.00	1	24.15	23.80	-1	10,922	-0.01%
2021/11/25	3.3	24.84	1	24.90	24.65	2.3	11,169	0.02%
2021/11/24	0	0.00	43	24.95	25.10	-43	11,330	-0.38%
2021/11/23	6	25.13	13	25.17	24.85	-7	11,723	-0.06%
2021/11/22	18	25.75	13	25.69	25.70	5	11,838	0.04%
2021/11/19	1	25.35	1	25.50	25.30	0	12,071	0.00%
2021/11/18	2	25.35	61	25.39	25.35	-59	12,392	-0.48%
2021/11/17	11	25.82	17	26.05	25.85	-6	12,602	-0.05%
2021/11/16	7	25.64	0	0.00	25.50	7	12,816	0.05%
2021/11/15	26	25.77	6	25.63	25.75	20	13,149	0.15%
2021/11/12	6	25.77	18	25.42	25.40	-12	13,512	-0.09%
2021/11/11	14	25.77	12	26.19	25.90	2	13,878	0.01%
2021/11/10	0	0.00	20	25.81	25.85	-20	14,082	-0.14%
2021/11/09	5	25.55	7	25.55	25.50	-2	14,523	-0.01%
2021/11/08	18	25.30	1	25.50	25.30	17	14,856	0.11%
2021/11/05	2	25.00	4	25.05	25.05	-2	15,420	-0.01%
2021/11/03	0	0.00	1	25.25	24.80	-1	16,887	-0.01%
2021/11/02	3	25.15	1	24.60	24.60	2	17,873	0.01%
2021/11/01	2	25.18	6	25.24	25.20	-4	19,361	-0.02%
2021/10/29	17	24.90	37	24.83	24.80	-20	20,593	-0.10%
2021/10/28	5	25.30	0	0.00	25.30	5	21,082	0.02%
2021/10/27	2	25.05	13	24.91	24.85	-11	23,640	-0.05%
2021/10/26	1	24.50	2	24.40	24.20	-1	24,613	0.00%
2021/10/25	0	0.00	1	24.50	24.85	-1	24,828	0.00%
2021/10/22	4	24.55	2	24.63	24.70	2	25,269	0.01%
2021/10/20	14	24.61	1	24.75	24.70	13	26,475	0.05%
2021/10/19	7	24.17	54	24.30	24.20	-47	27,356	-0.17%
2021/10/18	1	23.80	2	23.75	23.55	-1	27,947	0.00%
2021/10/15	3	24.10	8.5	24.16	24.05	-5.5	28,306	-0.02%
2021/10/14	6	23.53	5	23.62	23.35	1	28,607	0.00%
2021/10/13	3	23.30	13	23.25	22.90	-10	28,736	-0.03%
2021/10/08	50	24.42	3	24.65	24.30	47	28,979	0.16%
2021/10/07	13	24.63	11.3	24.47	24.50	1.7	29,468	0.01%
2021/10/06	2	23.90	4	23.43	23.35	-2	30,035	-0.01%
2021/10/05	3.3	23.68	2	23.90	24.00	1.3	30,507	0.00%
2021/10/04	2	24.05	18	23.59	23.15	-16	30,659	-0.05%
2021/10/01	5	24.62	7	24.26	24.00	-2	31,560	-0.01%
2021/09/30	5	25.33	9	24.99	25.40	-4	31,833	-0.01%
2021/09/29	12	24.70	7	24.56	24.45	5	31,939	0.02%
2021/09/28	25	26.54	89	26.48	26.30	-64	31,987	-0.20%
2021/09/27	1	27.10	7	26.99	26.75	-6	32,062	-0.02%
2021/09/24	9	27.46	5	27.48	27.10	4	32,188	0.01%
2021/09/23	6	26.91	3	26.90	27.00	3	32,151	0.01%
2021/09/22	17	26.05	3	26.03	26.05	14	32,242	0.04%
2021/09/17	73	26.32	2.1	26.32	26.90	70.9	32,593	0.22%
2021/09/16	2	26.70	0	0.00	26.50	2	32,894	0.01%
2021/09/15	20	26.89	0	0.00	26.55	20	33,411	0.06%
2021/09/14	39	27.25	17	27.42	27.05	22	33,577	0.07%
2021/09/13	2	27.30	80	27.42	27.30	-78	33,755	-0.23%
2021/09/10	2	27.80	2	27.78	27.85	0	33,973	0.00%
2021/09/09	13	27.18	7	27.82	27.95	6	34,599	0.02%
2021/09/08	47	27.26	40	27.19	26.80	7	34,685	0.02%
2021/09/07	39	27.90	18	28.17	27.70	21	34,619	0.06%
2021/09/06	35	29.91	105	29.37	28.90	-70	34,423	-0.20%	大賣/
2021/09/03	61	29.10	229	29.10	29.40	-168	33,588	-0.50%	大賣/鉅額交易
2021/09/02	66.5	28.39	46.3	29.25	27.90	20.2	33,244	0.06%
2021/09/01	17	28.58	16	28.62	29.00	1	33,869	0.00%
2021/08/31	33.2	28.08	50	28.14	28.45	-16.8	34,248	-0.05%
2021/08/30	43.1	27.50	516	27.29	27.60	-472.9	35,891	-1.32%	大賣/鉅額交易
2021/08/27	20	27.66	9	27.47	27.00	11	35,986	0.03%
2021/08/26	19	27.14	2	27.15	27.15	17	35,694	0.05%
2021/08/25	83	27.25	39	27.26	27.15	44	35,638	0.12%
2021/08/24	106	26.31	162	26.36	26.45	-56	35,385	-0.16%	大買/大賣/
2021/08/23	89	26.25	10.1	26.73	26.85	78.9	35,266	0.22%
2021/08/20	16	25.58	16	25.55	25.45	0	35,380	0.00%
2021/08/19	81	26.24	5	25.90	25.20	76	35,169	0.22%
2021/08/18	43	26.42	49	25.78	27.35	-6	35,150	-0.02%
2021/08/17	5	27.43	10	26.07	25.40	-5	34,874	-0.01%
2021/08/16	36	27.41	56	27.43	27.25	-20	34,484	-0.06%
2021/08/13	117	28.80	35	28.70	27.55	82	34,199	0.24%	大買/
2021/08/12	78	29.30	29	29.22	29.70	49	33,748	0.15%
2021/08/11	99	29.42	50	29.21	28.25	49	33,401	0.15%
2021/08/10	184	29.73	63	29.92	29.80	121	32,830	0.37%	大買/鉅額交易
2021/08/09	43	31.02	67	31.07	30.50	-24	32,282	-0.07%
2021/08/06	76	31.91	57	32.01	31.00	19	31,464	0.06%
2021/08/05	219.8	31.62	217	31.37	32.45	2.8	30,545	0.01%	大買/大賣/
2021/08/04	222	29.67	322	29.46	30.70	-100	29,210	-0.34%	大買/大賣/
2021/08/03	237.6	28.13	26	27.96	28.20	211.6	28,117	0.75%	大買/鉅額交易
2021/08/02	359	26.90	150	26.89	27.50	209	27,503	0.76%	大買/大賣/鉅額交易
2021/07/30	218	25.39	71.2	26.41	27.00	146.8	25,245	0.58%	大買/鉅額交易
2021/07/29	23	24.45	14	24.58	24.55	9	24,347	0.04%
2021/07/28	23	24.22	8	23.34	24.75	15	24,346	0.06%
2021/07/27	29	24.79	15	24.96	24.40	14	24,156	0.06%
2021/07/26	72	24.91	61	24.88	25.00	11	23,886	0.05%
2021/07/23	111.2	23.79	79	23.90	24.15	32.2	23,118	0.14%	大買/
2021/07/22	23	23.24	30.5	23.23	23.25	-7.5	22,343	-0.03%
2021/07/21	12.2	22.83	9	22.72	22.25	3.2	21,957	0.01%
2021/07/20	15	22.81	12.5	22.88	22.85	2.5	22,620	0.01%
2021/07/19	0.3	22.80	7	22.86	22.90	-6.7	22,383	-0.03%
2021/07/16	12	22.52	16	22.57	22.55	-4	22,393	-0.02%
2021/07/15	6	22.24	10	21.98	22.45	-4	22,426	-0.02%
2021/07/14	55.5	22.15	28	22.59	22.05	27.5	22,276	0.12%
2021/07/13	31.2	22.90	31	22.77	21.90	0.2	21,952	0.00%
2021/07/12	21	22.33	17	22.52	22.55	4	21,901	0.02%
2021/07/09	28	21.29	5	21.38	21.25	23	21,430	0.11%
2021/07/08	37	22.42	40	22.23	22.10	-3	21,306	-0.01%
2021/07/07	14	21.44	18	21.54	21.60	-4	20,705	-0.02%
2021/07/06	8	21.18	3.1	21.30	21.10	4.9	20,428	0.02%
2021/07/05	22	21.25	17	20.99	21.40	5	20,435	0.02%
2021/07/02	16	20.68	6	20.66	20.75	10	20,243	0.05%
2021/07/01	6	20.27	5	20.65	20.05	1	20,198	0.00%
2021/06/30	6	20.86	59	20.91	20.65	-53	20,123	-0.26%
2021/06/29	18	20.90	14	20.95	20.80	4	20,050	0.02%
2021/06/28	11	21.18	13.5	21.05	21.50	-2.5	19,872	-0.01%
2021/06/25	18.5	21.64	17	21.60	21.20	1.5	19,575	0.01%
2021/06/24	29	21.77	27	21.76	21.90	2	19,586	0.01%
2021/06/23	4	21.24	9	21.28	21.20	-5	19,012	-0.03%
2021/06/22	12	21.00	3	21.60	20.85	9	18,815	0.05%
2021/06/21	30	20.97	30	21.03	21.10	0	18,556	0.00%
2021/06/18	30	21.17	58	20.95	21.15	-28	18,306	-0.15%
2021/06/17	48	20.60	14	20.23	20.70	34	17,562	0.19%
2021/06/16	7	19.86	41	19.84	19.55	-34	17,265	-0.20%
2021/06/15	44	20.41	35	20.37	20.30	9	17,185	0.05%
2021/06/11	5	19.97	0	0.00	20.25	5	17,056	0.03%
2021/06/10	18	20.03	31	20.10	20.05	-13	16,827	-0.08%
2021/06/09	257	20.60	251	20.62	20.25	6	16,598	0.04%	大買/大賣/
2021/06/08	61	19.93	55.1	19.69	20.00	5.9	15,448	0.04%
2021/06/07	107	19.50	129	19.87	19.10	-22	14,704	-0.15%	大買/大賣/
2021/06/04	2	18.40	5	18.62	18.85	-3	12,765	-0.02%
2021/06/03	1	18.25	6	18.32	18.55	-5	12,534	-0.04%
2021/06/02	20	18.30	15	18.23	18.30	5	12,459	0.04%
2021/06/01	35	18.24	53	18.18	18.15	-18	12,309	-0.15%
2021/05/31	3	17.83	10	17.96	18.10	-7	12,215	-0.06%
2021/05/28	19	17.82	12	17.63	17.90	7	12,079	0.06%
2021/05/27	11	17.30	0.1	17.20	17.40	10.9	11,834	0.09%
2021/05/26	41	17.49	5	17.38	17.45	36	12,021	0.30%
2021/05/25	0	0.00	1	17.00	16.90	-1	11,871	-0.01%
2021/05/24	0	0.00	1	16.30	16.20	-1	11,893	-0.01%
2021/05/21	1	16.05	1	15.65	15.95	0	11,990	0.00%
2021/05/20	0	0.00	5	15.55	15.45	-5	12,375	-0.04%
2021/05/19	4	15.30	0	0.00	15.60	4	12,705	0.03%
2021/05/18	2	14.40	1	14.30	14.85	1	12,710	0.01%
2021/05/17	6	13.99	1	13.55	13.50	5	12,766	0.04%
2021/05/14	3	15.17	2	15.68	15.00	1	12,651	0.01%
2021/05/13	14	15.02	6	14.63	14.95	8	12,573	0.06%
2021/05/12	8.4	15.58	44	15.45	15.35	-35.6	12,516	-0.28%
2021/05/11	9	17.43	2	16.97	16.80	7	12,440	0.06%
2021/05/10	7	18.20	8	18.36	18.25	-1	12,215	-0.01%
2021/05/07	19	18.35	34	18.23	18.50	-15	12,300	-0.12%
2021/05/06	14	17.74	14	17.79	17.35	0	12,033	0.00%
2021/05/05	10	17.55	7	17.59	17.20	3	11,972	0.03%
2021/05/04	12	16.18	15	17.20	17.95	-3	11,738	-0.03%
2021/05/03	2	17.70	1	17.55	17.45	1	11,586	0.01%
2021/04/29	3	18.22	1	18.25	18.35	2	11,555	0.02%
2021/04/28	12	18.61	4	18.53	18.60	8	11,575	0.07%
2021/04/27	4	18.50	6	18.64	18.70	-2	11,956	-0.02%
2021/04/26	93	18.64	65	18.60	18.35	28	11,894	0.24%
2021/04/23	4	17.88	5	17.91	17.90	-1	10,913	-0.01%
2021/04/22	15	17.51	17	17.33	17.70	-2	10,871	-0.02%
2021/04/21	10	18.12	27	18.23	18.15	-17	10,717	-0.16%
2021/04/20	2	17.65	0	0.00	17.80	2	10,607	0.02%
2021/04/19	9	17.72	4	17.89	17.90	5	10,772	0.05%
2021/04/16	55	18.18	17	18.34	18.30	38	10,727	0.35%
2021/04/15	1	17.15	8	17.45	17.60	-7	10,181	-0.07%
2021/04/14	3	17.18	5	17.18	17.20	-2	10,212	-0.02%
2021/04/13	14	18.11	64	18.29	17.25	-50	10,776	-0.46%
2021/04/12	2	17.75	4	17.69	17.70	-2	10,629	-0.02%
2021/04/09	14	17.55	39	17.51	17.45	-25	10,559	-0.24%
2021/04/08	4	17.29	2	17.33	17.10	2	10,354	0.02%
2021/04/07	7	16.99	55	17.08	17.05	-48	10,264	-0.47%
2021/04/06	0	0.00	4	16.84	16.90	-4	10,321	-0.04%
2021/04/01	5	16.36	1	16.40	16.40	4	10,648	0.04%
2021/03/31	6	16.59	12	16.60	16.50	-6	10,624	-0.06%
2021/03/30	16	16.88	11.1	16.87	16.85	4.9	10,614	0.05%
2021/03/29	4	16.90	5	16.95	17.30	-1	10,541	-0.01%
2021/03/26	0	0.00	1	16.15	16.20	-1	10,275	-0.01%
2021/03/24	1	16.25	1	16.20	16.30	0	10,583	0.00%
2021/03/23	3	16.52	10	16.20	16.30	-7	10,945	-0.06%
2021/03/22	0	16.35	4	16.35	16.55	-4	10,920	-0.04%
2021/03/19	7	16.25	53	16.33	16.20	-46	10,917	-0.42%
2021/03/18	58	16.20	11.1	16.28	16.35	46.9	10,952	0.43%
2021/03/17	2	16.25	8	16.26	16.15	-6	10,932	-0.05%
2021/03/16	11	16.30	1	16.40	16.20	10	10,972	0.09%
2021/03/15	10.1	16.68	11	16.70	16.40	-0.9	11,028	-0.01%
2021/03/12	6	16.22	0.1	16.45	16.20	5.9	11,001	0.05%
2021/03/11	15.1	16.12	6	16.18	16.45	9.1	11,198	0.08%
2021/03/10	70	16.14	5	16.01	16.05	65	11,412	0.57%
2021/03/09	3.1	16.04	5	15.90	16.15	-1.9	11,809	-0.02%
2021/03/08	4	16.21	0	0.00	16.15	4	12,319	0.03%
2021/03/03	1	17.15	5.2	16.81	17.15	-4.2	12,544	-0.03%
2021/03/02	5	17.78	31	17.36	17.25	-26	12,463	-0.21%
2021/02/26	19.3	17.89	16	17.89	17.85	3.3	12,353	0.03%
2021/02/25	5	17.19	42	17.53	17.40	-37	12,371	-0.30%
2021/02/24	25	16.81	20	16.55	16.60	5	12,317	0.04%
2021/02/23	26	17.24	11	17.58	17.35	15	12,135	0.12%
2021/02/22	74	17.29	33	17.49	17.85	41	11,991	0.34%
2021/02/19	34	16.77	20	16.95	16.90	14	11,580	0.12%
2021/02/18	2	16.10	0	0.00	16.10	2	11,194	0.02%
2021/02/17	13	16.11	12.4	16.11	16.15	0.6	11,239	0.01%
2021/02/05	0	0.00	20	15.20	15.35	-20	11,055	-0.18%
2021/02/04	0	0.00	3	15.40	15.20	-3	11,021	-0.03%
2021/02/03	7.4	15.69	8	15.52	15.35	-0.6	11,030	-0.01%
2021/02/02	6	15.23	9	15.29	15.55	-3	11,050	-0.03%
2021/02/01	1	14.70	2	14.73	14.80	-1	10,866	-0.01%
2021/01/29	10	15.50	8	14.86	14.75	2	10,852	0.02%
2021/01/28	1	14.75	3	14.82	15.15	-2	10,602	-0.02%
2021/01/27	5	15.30	9	15.48	15.40	-4	10,447	-0.04%
2021/01/26	2	15.90	10	15.75	15.80	-8	10,312	-0.08%
2021/01/25	1	16.00	0	0.00	16.10	1	10,241	0.01%
2021/01/22	6	16.20	8	16.28	16.45	-2	10,108	-0.02%
2021/01/21	39	16.16	5	16.40	16.05	34	9,980	0.34%
2021/01/20	55	16.69	12	16.60	16.45	43	9,854	0.44%
2021/01/19	1	16.25	40	16.23	16.40	-39	9,414	-0.41%
2021/01/18	2	15.55	3	15.80	15.80	-1	9,220	-0.01%
2021/01/15	1	15.80	0	0.00	15.75	1	9,153	0.01%
2021/01/14	2	16.15	12	16.26	16.30	-10	9,056	-0.11%
2021/01/13	1	15.90	13	15.94	16.05	-12	8,970	-0.13%
2021/01/12	2	16.45	31	15.88	15.80	-29	8,918	-0.33%
2021/01/11	3	16.17	8	16.14	16.05	-5	8,857	-0.06%
2021/01/08	14	15.56	4.2	15.64	15.55	9.8	8,787	0.11%
2021/01/07	85.2	16.19	53	15.85	15.85	32.2	8,952	0.36%
2021/01/06	82	16.70	74	17.05	15.80	8	8,913	0.09%
2021/01/05	2	15.95	5	15.82	16.10	-3	8,190	-0.04%
2021/01/04	6	14.99	5	15.00	15.35	1	7,915	0.01%
2020/12/31	5	15.19	7	15.15	15.05	-2	7,850	-0.03%
2020/12/30	8	15.24	0	0.00	15.25	8	7,787	0.10%
2020/12/29	13	15.64	36	15.69	15.50	-23	7,718	-0.30%
2020/12/28	24	15.62	27	15.63	15.95	-3	7,597	-0.04%
2020/12/25	6	14.92	12	15.10	14.90	-6	7,158	-0.08%
2020/12/24	4	15.01	7	14.97	15.00	-3	7,093	-0.04%
2020/12/23	1	14.80	19	14.99	15.00	-18	7,040	-0.26%
2020/12/22	4	14.90	3	14.98	14.60	1	7,008	0.01%
2020/12/21	25	15.10	6	15.11	15.15	19	6,900	0.28%
2020/12/18	12	14.95	43	14.73	15.05	-31	6,758	-0.46%
2020/12/17	70	14.99	14	14.94	14.85	56	6,558	0.85%
2020/12/16	3	14.32	1	14.40	14.35	2	6,199	0.03%
2020/12/15	1	14.30	3	14.27	14.10	-2	6,184	-0.03%
2020/12/14	1	14.65	5	14.31	14.40	-4	6,155	-0.06%
2020/12/11	22	14.12	0	0.00	14.15	22	6,124	0.36%
2020/12/10	1	14.35	1	14.40	14.30	0	6,124	0.00%
2020/12/09	1	14.60	2	14.63	14.70	-1	6,031	-0.02%
2020/12/08	1	14.55	2	14.65	14.65	-1	5,970	-0.02%
2020/12/07	12	14.76	9	14.86	14.85	3	5,900	0.05%
2020/12/04	32	14.56	4	14.54	14.65	28	5,694	0.49%
2020/12/03	39	14.39	7	14.43	14.25	32	5,445	0.59%
2020/12/02	8	14.53	34.1	14.92	15.00	-26.1	5,057	-0.52%
2020/12/01	5.1	13.24	8	13.20	13.65	-2.9	4,509	-0.06%
2020/11/30	3	13.32	5	13.31	13.20	-2	4,363	-0.05%
2020/11/27	8	12.93	10	12.90	12.95	-2	4,207	-0.05%
2020/11/26	0	0.00	11	12.81	12.80	-11	4,154	-0.26%
2020/11/25	5	12.61	3	12.75	12.60	2	4,120	0.05%
2020/11/24	14	12.66	40	12.64	12.60	-26	4,073	-0.64%
2020/11/23	17	12.54	1	12.40	12.35	16	3,774	0.42%
2020/11/20	0	0.00	10	12.02	12.15	-10	3,602	-0.28%
2020/11/19	8	11.94	5	11.80	11.80	3	3,577	0.08%
2020/11/17	0	0.00	2	11.70	11.70	-2	3,460	-0.06%
2020/11/16	1	11.70	5	11.66	11.75	-4	3,527	-0.11%
2020/11/06	5	11.35	5	11.35	11.15	0	3,354	0.00%
2020/11/04	0	0.00	2	11.10	11.05	-2	3,423	-0.06%
2020/10/30	0	0.00	2	11.05	11.05	-2	3,487	-0.06%
2020/10/27	7	11.71	3	11.62	11.50	4	3,574	0.11%
2020/10/26	0	0.00	1	11.40	11.30	-1	3,471	-0.03%
2020/10/23	11	11.46	58	11.41	11.45	-47	3,468	-1.36%
2020/10/21	0	0.00	4	11.40	11.45	-4	3,539	-0.11%
2020/10/20	5	11.60	0	0.00	11.55	5	3,569	0.14%
2020/10/19	47	11.71	20	11.60	11.60	27	3,593	0.75%
2020/10/16	1	12.05	3	11.97	11.80	-2	3,484	-0.06%
2020/10/15	5	11.64	4	11.68	11.95	1	3,391	0.03%
2020/10/14	0	0.00	2	11.08	11.00	-2	3,170	-0.06%
2020/10/08	0	0.00	10	10.95	10.95	-10	3,241	-0.31%
2020/10/07	12	10.74	0	0.00	10.75	12	3,281	0.37%
2020/10/05	5	10.50	6	10.61	10.60	-1	3,403	-0.03%
2020/09/25	1	10.00	0	0.00	10.15	1	3,570	0.03%
2020/09/24	10	10.60	0	0.00	10.50	10	3,693	0.27%
2020/09/23	12	10.73	0	0.00	10.75	12	3,775	0.32%
2020/09/16	11	11.14	1	11.00	11.00	10	3,812	0.26%
2020/09/15	2	10.75	10	11.08	11.10	-8	3,821	-0.21%
2020/09/10	1	10.90	0	0.00	10.85	1	3,997	0.03%
2020/09/09	1	10.65	0	0.00	10.70	1	4,041	0.02%
2020/09/08	2	10.65	0	0.00	10.65	2	4,023	0.05%
2020/09/07	2	10.85	0	0.00	10.85	2	4,042	0.05%
2020/09/03	5	10.80	6	10.95	10.80	-1	4,033	-0.02%
2020/09/02	2	11.00	1	10.80	10.75	1	4,055	0.02%
2020/09/01	2	10.80	0	0.00	10.85	2	4,057	0.05%
2020/08/28	2	11.05	0	0.00	11.00	2	4,186	0.05%
2020/08/27	1	11.25	0	0.00	11.20	1	4,198	0.02%
2020/08/26	1	11.15	1	11.25	11.30	0	4,217	0.00%
2020/08/25	1	11.10	1	10.90	11.15	0	4,282	0.00%
2020/08/24	9	10.78	0	0.00	10.75	9	4,292	0.21%
2020/08/20	15	11.01	0	0.00	10.55	15	4,367	0.34%
2020/08/18	5	11.40	0	0.00	11.40	5	4,299	0.12%
2020/08/13	3	11.47	0	0.00	11.35	3	4,304	0.07%
2020/08/12	0	0.00	3	11.50	11.50	-3	4,271	-0.07%
2020/08/11	0	0.00	1	11.65	11.55	-1	4,280	-0.02%
2020/08/10	1	11.55	0	0.00	11.50	1	4,281	0.02%
2020/08/05	0	0.00	1	11.85	11.90	-1	4,267	-0.02%
2020/08/04	8	11.80	4	11.80	11.70	4	4,318	0.09%
2020/08/03	2	11.85	3	12.02	11.95	-1	4,607	-0.02%
2020/07/29	1	11.25	1	11.40	11.30	0	4,619	0.00%
2020/07/28	1	11.10	0	0.00	11.00	1	4,639	0.02%
2020/07/27	1	11.25	0.2	11.20	11.25	0.8	4,693	0.02%
2020/07/24	4	11.68	0	0.00	11.55	4	4,802	0.08%
2020/07/23	4	12.03	0	0.00	11.95	4	4,778	0.08%
2020/07/22	4	11.99	4	12.03	11.95	0	4,783	0.00%
2020/07/17	1	11.70	1	12.05	11.65	0	5,064	0.00%
2020/07/15	2	11.80	0	0.00	11.80	2	5,021	0.04%
2020/07/14	4	11.69	0	0.00	11.75	4	5,139	0.08%
2020/07/08	0	0.00	4	12.20	12.25	-4	5,141	-0.08%
2020/07/06	1	12.50	0	0.00	12.50	1	5,096	0.02%
2020/07/03	4	12.60	11	12.69	12.65	-7	5,081	-0.14%
2020/07/01	0	0.00	11	12.00	12.00	-11	4,900	-0.22%
2020/06/30	1	11.75	0	0.00	11.90	1	4,860	0.02%
2020/06/24	1	11.70	3	11.75	11.70	-2	4,964	-0.04%
2020/06/23	5	11.85	0	0.00	11.80	5	4,968	0.10%
2020/06/22	7	11.89	8	11.91	11.90	-1	5,021	-0.02%
2020/06/19	12	12.15	0	0.00	11.90	12	5,021	0.24%
2020/06/18	0	0.00	1	12.00	12.35	-1	4,862	-0.02%
2020/06/16	11	11.75	10	11.80	11.80	1	4,799	0.02%
2020/06/12	1	11.30	0	0.00	11.40	1	4,819	0.02%
2020/06/11	7	12.00	8	11.83	11.70	-1	4,832	-0.02%
2020/06/09	0	0.00	1	12.25	12.10	-1	4,890	-0.02%
2020/06/08	0	0.00	3	12.25	12.20	-3	4,926	-0.06%
2020/06/05	3	12.20	5.5	12.20	12.30	-2.5	4,906	-0.05%
2020/06/04	0	0.00	1	12.00	12.05	-1	4,873	-0.02%
2020/06/03	1	12.05	5	12.10	12.10	-4	4,815	-0.08%
2020/06/02	1	12.05	3	12.10	12.00	-2	4,804	-0.04%
2020/06/01	7	12.21	45	12.14	12.10	-38	4,924	-0.77%
2020/05/29	2	12.00	0	0.00	11.85	2	4,863	0.04%
2020/05/28	0	0.00	1	12.10	11.75	-1	4,826	-0.02%
2020/05/26	43	11.76	5	11.88	11.70	38	4,782	0.79%
2020/05/25	1	11.45	0	0.00	11.45	1	4,794	0.02%
2020/05/22	1	11.40	1	11.50	11.55	0	4,804	0.00%
2020/05/21	1	11.50	1	11.55	11.40	0	4,797	0.00%
2020/05/20	1	11.40	0	0.00	11.20	1	4,760	0.02%
2020/05/19	3	11.30	0	0.00	11.30	3	4,741	0.06%
2020/05/18	2	11.30	0	0.00	11.30	2	4,741	0.04%
2020/05/14	8	11.82	0	0.00	11.70	8	4,704	0.17%
2020/05/12	5	12.16	0	0.00	12.15	5	4,672	0.11%
2020/05/11	5	12.40	1	12.50	12.40	4	4,636	0.09%
2020/05/08	2	12.60	44	12.66	12.60	-42	4,567	-0.92%
2020/05/07	0	0.00	1	11.80	12.00	-1	4,307	-0.02%
2020/05/06	28	11.75	0	0.00	11.75	28	4,292	0.65%
2020/05/05	3	11.97	0	0.00	11.95	3	4,264	0.07%
2020/05/04	1	12.05	4	12.00	12.00	-3	4,298	-0.07%
2020/04/30	11	12.36	1	12.40	12.35	10	4,270	0.23%
2020/04/27	3	12.02	4	12.03	12.00	-1	4,184	-0.02%
2020/04/24	20	11.97	0	0.00	11.90	20	4,223	0.47%
2020/04/23	8	11.86	46	12.22	12.25	-38	4,130	-0.92%
2020/04/22	40	11.10	0	0.00	11.15	40	3,913	1.02%
2020/04/20	0.4	11.40	1	11.25	11.45	-0.6	3,862	-0.02%
2020/04/17	1	11.40	0	0.00	11.35	1	3,884	0.03%
2020/04/15	10	10.80	1	10.65	10.80	9	3,609	0.25%
2020/04/13	1	10.15	0	0.00	10.05	1	3,592	0.03%
2020/04/08	0	0.00	2	10.40	10.50	-2	3,707	-0.05%
2020/04/07	2	10.30	4	10.10	10.25	-2	3,657	-0.05%
2020/04/06	2	9.82	0	0.00	9.84	2	3,575	0.06%
2020/04/01	5	9.65	5	9.72	9.80	0	3,564	0.00%
2020/03/31	5	10.00	5	9.69	9.69	0	3,542	0.00%
2020/03/26	0	0.00	2	9.72	9.53	-2	3,439	-0.06%
2020/03/25	0	0.00	3	9.66	9.56	-3	3,470	-0.09%
2020/03/24	0	0.00	9	8.91	8.91	-9	3,419	-0.26%
2020/03/23	5	8.45	1	8.34	8.34	4	3,406	0.12%
2020/03/20	2	8.75	2	8.76	8.81	0	3,384	0.00%
2020/03/19	1	8.01	0	0.00	8.01	1	3,359	0.03%
2020/03/18	1	9.00	1	9.18	8.90	0	3,326	0.00%
2020/03/17	1	9.14	2	9.20	8.90	-1	3,297	-0.03%
2020/03/13	5	10.14	2	10.15	10.20	3	3,247	0.09%
2020/03/12	0	0.00	11	11.54	11.15	-11	3,170	-0.35%
2020/03/11	1	12.45	0	0.00	12.15	1	3,241	0.03%
2020/03/10	2	12.05	1	12.35	12.35	1	3,230	0.03%
2020/03/09	1	12.35	3	13.05	12.35	-2	3,264	-0.06%
2020/03/06	4	13.16	3	13.25	13.30	1	3,237	0.03%
2020/03/05	5	13.42	23	13.35	13.40	-18	3,257	-0.55%
2020/03/04	2	12.95	0	0.00	12.80	2	3,125	0.06%
2020/03/03	12	12.94	0	0.00	12.90	12	3,140	0.38%
2020/02/27	1	13.00	1	13.00	12.80	0	3,187	0.00%
2020/02/26	7	13.08	2	13.15	13.15	5	3,173	0.16%
2020/02/25	2	12.80	0	0.00	13.00	2	3,114	0.06%
2020/02/18	2	13.10	0	0.00	13.05	2	3,342	0.06%
2020/02/17	4	13.10	0	0.00	13.05	4	3,388	0.12%
2020/02/14	0	0.00	1	13.35	13.35	-1	3,417	-0.03%
2020/02/13	0	0.00	5	13.50	13.30	-5	3,428	-0.15%
2020/02/12	0	0.00	4	13.40	13.40	-4	3,476	-0.12%
2020/02/11	1	13.20	0	0.00	13.20	1	3,486	0.03%
2020/02/10	7	13.24	12	13.12	13.15	-5	3,529	-0.14%
2020/02/07	1	13.20	0	0.00	13.25	1	3,620	0.03%
2020/02/06	10	13.50	0	0.00	13.50	10	3,653	0.27%
2020/02/05	5	13.55	11	13.50	13.40	-6	3,642	-0.16%
2020/02/04	13	12.35	10	12.50	12.80	3	3,548	0.08%
2020/02/03	0	0.00	3	12.25	12.25	-3	3,550	-0.08%
2020/01/31	2	13.13	0	0.00	13.10	2	3,493	0.06%
2020/01/30	12	13.56	0	0.00	13.50	12	3,452	0.35%
2020/01/20	2	15.25	0	0.00	14.95	2	3,383	0.06%
2020/01/16	5	15.30	0	0.00	15.20	5	3,301	0.15%
2020/01/15	4	15.25	4	15.19	15.15	0	3,290	0.00%
2020/01/13	0	0.00	24	14.99	15.30	-24	3,257	-0.74%
2020/01/10	15	15.10	5	14.95	14.85	10	3,281	0.30%
2020/01/09	5	14.70	0	0.00	14.75	5	3,267	0.15%
2020/01/08	6	14.69	7	14.85	14.75	-1	3,299	-0.03%
2020/01/07	2	14.65	1	14.80	14.60	1	3,265	0.03%
2020/01/06	3	14.83	0	0.00	14.75	3	3,359	0.09%
2020/01/03	7	15.11	0	0.00	15.00	7	3,601	0.19%
2020/01/02	2	15.40	18	15.41	15.25	-16	3,583	-0.45%
2019/12/31	1	14.90	0	0.00	14.85	1	3,471	0.03%
2019/12/30	1	14.95	0	0.00	14.85	1	3,496	0.03%
2019/12/27	3	15.03	0	0.00	15.00	3	3,526	0.09%
2019/12/25	0	0.00	1	15.20	15.25	-1	3,572	-0.03%
2019/12/24	10	15.40	0	0.00	15.30	10	3,692	0.27%
2019/12/23	0	0.00	3	15.17	15.25	-3	3,724	-0.08%
2019/12/20	3	15.27	5	15.35	15.20	-2	3,719	-0.05%
2019/12/17	1	15.15	0	0.00	15.10	1	3,949	0.03%
2019/12/16	2	15.05	4	14.90	15.10	-2	3,997	-0.05%
2019/12/13	5	14.71	0	0.00	14.60	5	4,080	0.12%
2019/12/11	5	14.70	5	14.90	14.80	0	4,231	0.00%
2019/12/09	7	15.14	1	15.20	15.10	6	4,619	0.13%
2019/12/06	11	15.25	45	15.34	15.20	-34	4,706	-0.72%
2019/12/04	2	16.20	2	16.00	15.80	0	4,646	0.00%
2019/12/03	0	0.00	2	15.45	15.95	-2	4,633	-0.04%
2019/12/02	6	15.21	0	0.00	15.30	6	4,675	0.13%
2019/11/28	0	0.00	3.4	15.95	16.05	-3.4	4,861	-0.07%
2019/11/22	0	0.00	12	15.98	15.85	-12	5,919	-0.20%
2019/11/21	9	15.90	0	0.00	15.90	9	6,097	0.15%
2019/11/20	3	15.83	0	0.00	15.90	3	6,359	0.05%
2019/11/19	5	15.95	3	16.08	16.00	2	6,519	0.03%
2019/11/18	1	15.70	4	15.53	15.75	-3	6,606	-0.05%
2019/11/15	10	15.35	5	15.24	15.30	5	6,786	0.07%
2019/11/14	5	14.84	2	14.95	14.95	3	7,293	0.04%
2019/11/13	12	15.20	4	15.15	15.10	8	7,387	0.11%
2019/11/12	1	14.55	0	0.00	14.65	1	7,575	0.01%
2019/11/11	8	14.66	0	0.00	14.55	8	7,736	0.10%
2019/11/08	9	15.38	2	15.50	15.20	7	7,774	0.09%
2019/11/06	5	15.21	16	15.30	15.25	-11	8,107	-0.14%
2019/11/05	8	15.97	0	0.00	16.05	8	8,027	0.10%
2019/11/04	2	16.05	0	0.00	16.10	2	8,057	0.02%
2019/11/01	2	16.20	0	0.00	16.20	2	8,226	0.02%
2019/10/29	1	16.40	0	0.00	16.15	1	8,328	0.01%
2019/10/25	0	0.00	13	16.47	16.50	-13	8,429	-0.15%
2019/10/24	0	0.00	17	16.34	16.35	-17	8,454	-0.20%
2019/10/23	0	0.00	5	16.15	16.15	-5	8,615	-0.06%
2019/10/22	18	16.06	34	16.00	16.05	-16	8,679	-0.18%
2019/10/21	0	0.00	3	16.05	16.05	-3	8,711	-0.03%
2019/10/18	10	16.08	5	16.25	16.05	5	8,739	0.06%
2019/10/16	8	16.03	0	0.00	15.95	8	8,778	0.09%
2019/10/15	5	16.10	0	0.00	16.20	5	8,782	0.06%
2019/10/14	0	0.00	22.3	16.30	15.95	-22.3	8,814	-0.25%
2019/10/09	25	16.65	0	0.00	16.00	25	8,838	0.28%
2019/10/08	3	17.40	0	0.00	17.30	3	8,714	0.03%
2019/10/04	7	17.65	0	0.00	17.55	7	8,956	0.08%
2019/10/03	3	17.65	1	17.55	17.80	2	9,111	0.02%
2019/10/02	0	0.00	2	17.48	17.45	-2	9,082	-0.02%
2019/10/01	1	17.40	0	0.00	17.35	1	9,072	0.01%
2019/09/27	10	17.65	15	17.41	17.40	-5	9,028	-0.06%
2019/09/26	6	18.05	1	18.30	18.00	5	8,932	0.06%
2019/09/24	1	18.80	0	0.00	18.30	1	8,980	0.01%
2019/09/23	0	0.00	2	18.53	18.75	-2	8,829	-0.02%
2019/09/20	11	18.44	10	18.30	18.30	1	8,741	0.01%
2019/09/19	0	0.00	2	18.40	18.45	-2	8,677	-0.02%
2019/09/18	3	18.80	14	18.77	18.55	-11	8,635	-0.13%
2019/09/17	0	0.00	10	18.59	18.65	-10	8,533	-0.12%
2019/09/16	10	18.65	3	18.40	18.20	7	8,473	0.08%
2019/09/12	18	18.63	25	18.78	18.65	-7	8,453	-0.08%
2019/09/11	0	0.00	3	18.13	18.25	-3	8,047	-0.04%
2019/09/10	2	18.25	0	0.00	18.00	2	8,001	0.02%
2019/09/09	1	18.20	0	0.00	18.40	1	7,886	0.01%
2019/09/05	0	0.00	1	18.20	18.20	-1	7,801	-0.01%
2019/09/04	46	18.20	1	18.25	18.20	45	7,761	0.58%
2019/09/02	11	18.05	0	0.00	18.35	11	7,654	0.14%
2019/08/30	9	18.76	0	0.00	18.55	9	7,474	0.12%
2019/08/29	4	18.43	18	18.64	19.00	-14	7,108	-0.20%
2019/08/27	0	0.00	2	18.35	18.30	-2	6,461	-0.03%
2019/08/26	5	18.18	8	17.99	18.20	-3	6,306	-0.05%
2019/08/23	17	18.54	15	18.35	18.45	2	6,118	0.03%
2019/08/22	7	18.13	11	17.92	18.15	-4	5,847	-0.07%
2019/08/21	0	0.00	7	17.79	17.95	-7	5,674	-0.12%
2019/08/20	12	17.82	12	17.84	17.65	0	5,477	0.00%
2019/08/19	25	17.76	14	17.81	17.80	11	5,252	0.21%
2019/08/16	16	17.11	11	16.95	16.95	5	4,986	0.10%
2019/08/13	10	16.55	2	16.45	16.50	8	4,530	0.18%
2019/08/12	7	16.41	14	16.70	16.25	-7	4,451	-0.16%
2019/08/08	16	15.94	15	16.25	16.20	1	4,229	0.02%
2019/08/06	0	0.00	50	15.00	15.25	-50	4,157	-1.20%
2019/08/05	36	15.81	36	16.27	15.55	0	4,153	0.00%
2019/08/02	4	15.88	13	16.03	15.90	-9	4,055	-0.22%
2019/07/30	31	15.70	10	16.05	15.60	21	3,978	0.53%
2019/07/29	0	0.00	11	16.05	16.10	-11	3,930	-0.28%
2019/07/26	1	15.70	5	15.75	15.90	-4	3,855	-0.10%
2019/07/25	19	15.85	23	16.03	15.70	-4	3,794	-0.11%
2019/07/24	13	15.67	45	15.74	15.65	-32	3,630	-0.88%
2019/07/23	4	15.64	10	15.75	15.35	-6	3,598	-0.17%
2019/07/22	2	15.55	29	15.52	15.60	-27	3,567	-0.76%
2019/07/19	14	15.63	34	15.55	15.60	-20	3,657	-0.55%
2019/07/18	0	0.00	2	15.25	15.15	-2	3,589	-0.06%
2019/07/17	39	15.31	1	15.35	15.35	38	3,608	1.05%
2019/07/16	0	0.00	18	15.60	15.50	-18	3,690	-0.49%
2019/07/15	33	15.96	9	15.68	15.55	24	3,692	0.65%
2019/07/12	7	15.47	40	15.45	15.50	-33	3,659	-0.90%
2019/07/11	49	15.40	32	15.39	15.35	17	3,594	0.47%
2019/07/10	10	14.83	10.2	15.09	14.85	-0.2	3,475	-0.01%
2019/07/09	17	14.89	15	14.85	14.90	2	3,498	0.06%
2019/07/04	5	14.40	0	0.00	14.40	5	4,030	0.12%
2019/07/03	5	14.35	1	14.60	14.45	4	4,297	0.09%
2019/07/01	5	14.70	0	0.00	14.90	5	4,471	0.11%
2019/06/28	4	14.44	3	14.30	14.30	1	4,444	0.02%
2019/06/27	0	0.00	0.7	14.15	14.20	-0.7	4,598	-0.02%
2019/06/25	10	14.28	0	0.00	14.25	10	4,946	0.20%
2019/06/24	0	0.00	1	14.50	14.45	-1	5,069	-0.02%
2019/06/21	25	14.47	0	0.00	14.40	25	5,351	0.47%
2019/06/20	1	14.95	0	0.00	14.90	1	5,540	0.02%
2019/06/13	2	14.55	0	0.00	14.40	2	5,681	0.04%
2019/06/11	41	14.96	0	0.00	14.70	41	6,041	0.68%
2019/06/10	0	0.00	2	14.70	14.80	-2	6,101	-0.03%
2019/06/06	45	14.36	0	0.00	14.35	45	6,326	0.71%
2019/05/30	0	0.00	5	14.45	14.45	-5	6,394	-0.08%
2019/05/29	0	0.00	2	14.35	14.30	-2	6,406	-0.03%
2019/05/28	2	14.35	20	14.36	14.40	-18	6,444	-0.28%
2019/05/24	3	14.05	26	13.98	14.00	-23	6,604	-0.35%
2019/05/23	52	14.36	52	14.39	13.85	0	6,603	0.00%
2019/05/22	4	14.20	0	0.00	14.20	4	6,318	0.06%
2019/05/21	0	0.00	10	13.55	13.80	-10	6,356	-0.16%
2019/05/17	1	13.80	9	13.96	13.60	-8	6,368	-0.13%
2019/05/15	8	14.25	2	14.05	14.15	6	6,486	0.09%
2019/05/14	0	0.00	12	12.90	13.80	-12	6,587	-0.18%
2019/05/13	15	14.37	2	14.70	13.70	13	6,587	0.20%
2019/05/10	2	14.55	0	0.00	14.15	2	6,535	0.03%
2019/05/09	0	0.00	2	15.30	14.90	-2	6,436	-0.03%
2019/05/06	1	15.50	0	0.00	15.45	1	6,377	0.02%
2019/04/25	60	15.98	0	0.00	16.00	60	6,249	0.96%
2019/04/22	0	0.00	2	16.80	17.05	-2	6,054	-0.03%
2019/04/19	0	0.00	1	16.45	16.65	-1	5,979	-0.02%
2019/04/18	1	16.30	5	16.68	16.30	-4	5,908	-0.07%
2019/04/15	3	16.25	11	16.45	16.30	-8	5,664	-0.14%
2019/04/12	14	16.37	3	17.25	15.85	11	5,538	0.20%
2019/04/11	3	17.02	1	17.20	17.10	2	5,264	0.04%
2019/04/10	2	16.98	2.2	17.45	17.50	-0.2	5,064	0.00%
2019/04/09	0	0.00	10	16.70	17.05	-10	4,794	-0.21%
2019/04/08	1	16.35	60.1	16.35	16.50	-59.1	4,518	-1.31%
2019/04/03	2	15.85	41	16.12	16.10	-39	4,359	-0.89%
2019/04/02	40	15.65	0	0.00	15.85	40	4,295	0.93%
2019/04/01	50	15.68	0	0.00	15.80	50	4,216	1.19%
2019/03/29	23	15.87	2	16.45	15.90	21	4,027	0.52%
2019/03/28	2	16.35	35	16.08	16.20	-33	3,821	-0.86%
2019/03/27	4	15.60	4	15.85	15.90	0	3,668	0.00%
2019/03/26	4	15.65	138	15.95	16.10	-134	3,533	-3.79%	大賣/鉅額交易
2019/03/25	20	14.50	45	15.37	15.05	-25	3,254	-0.77%
2019/03/22	65	14.61	1	14.50	14.50	64	3,050	2.10%
2019/03/21	30	14.72	0	0.00	14.70	30	3,007	1.00%
2019/03/20	10	14.80	0	0.00	14.85	10	3,008	0.33%
2019/03/19	30	14.75	0	0.00	14.75	30	2,993	1.00%
2019/03/18	7	14.97	0	0.00	14.90	7	2,952	0.24%
2019/03/15	50	15.25	70	15.27	14.95	-20	2,834	-0.71%
2019/03/14	0	0.00	30	14.58	14.65	-30	2,557	-1.17%
2019/03/13	40	14.13	0	0.00	14.25	40	2,503	1.60%
2019/03/12	0	0.00	190	14.71	14.55	-190	2,503	-7.59%	大賣/鉅額交易
2019/03/11	7	13.85	0	0.00	13.90	7	2,460	0.28%
2019/03/08	5	13.15	0	0.00	13.60	5	2,421	0.21%
2019/03/07	24	13.49	0	0.00	13.45	24	2,455	0.98%
2019/03/06	5	13.70	0	0.00	13.80	5	2,457	0.20%
2019/03/04	10	13.95	4	13.90	13.90	6	2,486	0.24%
2019/02/27	4	14.20	20	14.35	14.20	-16	2,530	-0.63%
2019/02/26	30	14.04	0	0.00	14.10	30	2,496	1.20%
2019/02/25	0	0.00	30	14.49	14.65	-30	2,409	-1.24%
2019/02/21	10	13.55	0	0.00	13.70	10	2,316	0.43%
2019/02/20	10	13.30	20	13.90	13.85	-10	2,340	-0.43%
2019/02/19	5	13.50	0	0.00	13.65	5	2,304	0.22%
2019/02/18	26	13.65	0	0.00	13.60	26	2,382	1.09%
2019/02/15	0	0.00	24	14.04	14.00	-24	2,337	-1.03%
2019/02/14	20	13.50	0	0.00	13.60	20	2,240	0.89%
2019/02/13	24	13.31	24	13.63	13.70	0	2,261	0.00%
2019/02/12	0	0.00	28	13.39	13.60	-28	2,123	-1.32%
2019/02/11	0	12.30	0	0.00	12.40	0	2,025	0.00%
2019/01/24	0	11.95	0	0.00	11.95	0	2,323	0.00%
2019/01/22	2	12.15	0	0.00	12.15	2	2,541	0.08%
2019/01/21	4	12.50	0	0.00	12.35	4	2,569	0.16%
2019/01/16	0	12.15	0	0.00	12.20	0	2,758	0.00%
2019/01/14	12	12.26	0	0.00	12.45	12	3,127	0.38%
2019/01/11	0	0.00	2	12.55	12.70	-2	3,224	-0.06%
2019/01/10	0	0.00	1	12.05	12.05	-1	3,243	-0.03%
2019/01/09	3	12.08	0	0.00	12.15	3	3,488	0.09%
2019/01/08	1	12.20	0	0.00	12.25	1	3,667	0.03%
2019/01/07	8	12.13	0	0.00	12.30	8	3,956	0.20%
2019/01/04	4	11.70	0	0.00	12.00	4	4,354	0.09%
2018/12/27	4	11.85	0	0.00	11.85	4	5,593	0.07%
2018/12/26	10	11.94	0	0.00	11.80	10	5,659	0.18%
2018/12/25	4	11.90	0	0.00	11.90	4	5,693	0.07%
2018/12/24	3	12.25	0	0.00	12.30	3	5,691	0.05%
2018/12/21	0.6	12.25	0	0.00	12.40	0.6	5,758	0.01%
2018/12/20	5	12.35	2	12.20	12.20	3	5,809	0.05%
2018/12/14	10	12.40	0	0.00	12.40	10	5,999	0.17%
2018/12/11	0	0.00	2.1	12.29	12.25	-2.1	6,019	-0.03%
2018/12/10	0	0.00	2	12.20	12.20	-2	6,097	-0.03%
2018/12/07	0.1	12.40	0	0.00	12.45	0.1	6,105	0.00%
2018/12/06	25	12.21	0	0.00	12.15	25	6,146	0.41%
2018/12/05	31.7	12.14	0.7	12.60	12.70	31.1	6,111	0.51%
2018/12/04	20	12.53	56	12.89	12.90	-36	6,048	-0.60%
2018/12/03	3	11.75	0.9	11.75	11.75	2.1	5,846	0.04%
2018/11/21	10	6.92	10	7.35	7.35	0	5,869	0.00%
2018/11/20	1	7.46	18	7.53	7.45	-17	5,854	-0.29%
2018/11/19	18	7.62	0	0.00	7.63	18	5,854	0.31%
2018/11/13	0	0.00	10	7.58	7.62	-10	5,840	-0.17%
2018/11/12	5	7.63	5	7.80	7.80	0	5,870	0.00%
2018/11/09	2	7.65	1	7.65	7.61	1	5,897	0.02%
2018/11/08	0	0.00	3	7.88	7.80	-3	5,924	-0.05%
2018/11/06	2	8.17	0	0.00	7.90	2	5,979	0.03%
2018/11/05	0	0.00	20	7.84	7.84	-20	5,940	-0.34%
2018/11/02	0	0.00	28	7.15	7.13	-28	5,968	-0.47%
2018/11/01	29	7.21	0	0.00	7.10	29	6,125	0.47%
2018/10/31	0	0.00	2	7.02	7.00	-2	6,138	-0.03%
2018/10/30	16	6.72	3	6.79	6.77	13	6,229	0.21%
2018/10/29	2	6.91	0	0.00	6.90	2	6,231	0.03%
2018/10/25	44	6.93	0	0.00	6.88	44	6,157	0.71%
2018/10/24	16	7.65	9	7.80	7.60	7	5,995	0.12%
2018/10/23	3	7.73	2	7.90	7.78	1	5,980	0.02%
2018/10/22	4	7.75	0	0.00	7.85	4	5,980	0.07%
2018/10/19	30	8.03	0	0.00	7.99	30	5,926	0.51%
2018/10/18	19	8.47	12	8.55	8.52	7	5,798	0.12%
2018/10/17	5	8.86	0	0.00	8.62	5	5,781	0.09%
2018/10/16	15	8.71	2	8.77	8.74	13	5,819	0.22%
2018/10/15	42	8.33	0	0.00	8.68	42	5,795	0.72%
2018/10/12	27	8.51	5	8.60	8.65	22	5,787	0.38%
2018/10/11	30	8.98	5	8.98	8.98	25	5,742	0.44%
2018/10/09	25	9.99	0	0.00	9.97	25	5,893	0.42%
2018/10/08	1	10.35	0	0.00	10.30	1	6,220	0.02%
2018/10/05	2	10.45	0	0.00	10.70	2	6,270	0.03%
2018/10/04	7	11.34	2	11.30	11.30	5	6,077	0.08%
2018/10/02	2	12.50	3	11.63	12.50	-1	5,819	-0.02%
2018/10/01	0	0.00	5	11.45	11.50	-5	5,625	-0.09%
2018/09/27	3	11.60	40	11.58	11.40	-37	5,304	-0.70%
2018/09/26	0	0.00	24	11.28	11.30	-24	4,790	-0.50%
2018/09/25	3	10.25	5	10.41	10.30	-2	4,541	-0.04%
2018/09/20	2	9.88	0	0.00	9.89	2	4,568	0.04%
2018/09/18	3	10.00	0	0.00	10.00	3	4,610	0.07%
2018/09/14	0	0.00	5	10.65	10.60	-5	4,725	-0.11%
2018/09/11	0	0.00	7	9.67	10.10	-7	4,723	-0.15%
2018/09/10	6	9.70	12	9.65	9.37	-6	4,691	-0.13%
2018/09/07	12	10.00	0	0.00	9.66	12	4,687	0.26%
2018/09/05	1	9.90	0	0.00	9.67	1	4,828	0.02%
2018/09/03	0	0.00	18	10.15	10.10	-18	4,980	-0.36%
2018/08/31	18	10.40	0	0.00	10.35	18	5,074	0.35%
2018/08/30	0	0.00	7	10.40	10.30	-7	5,245	-0.13%
2018/08/28	0	0.00	18	10.35	10.35	-18	5,480	-0.33%
2018/08/27	18	10.20	0	0.00	10.15	18	5,736	0.31%
2018/08/24	10	10.10	0	0.00	10.15	10	6,040	0.17%
2018/08/22	2	10.15	0	0.00	10.40	2	6,594	0.03%
2018/08/21	0	0.00	19	10.25	10.30	-19	6,642	-0.29%
2018/08/20	0	0.00	10	10.25	10.25	-10	6,635	-0.15%
2018/08/17	19	10.59	0	0.00	10.25	19	6,617	0.29%
2018/08/14	0	0.00	5	10.45	10.40	-5	6,503	-0.08%
2018/08/13	5	10.30	0	0.00	10.45	5	6,475	0.08%
2018/08/09	0	0.00	5	11.00	10.95	-5	6,358	-0.08%
2018/08/08	5	11.00	0	0.00	11.05	5	6,357	0.08%
2018/08/07	33	10.66	0	0.00	10.55	33	6,185	0.53%
2018/08/03	2	10.10	0	0.00	10.10	2	5,991	0.03%
2018/08/02	10	10.15	0	0.00	10.20	10	5,967	0.17%
2018/07/30	0	0.00	18	10.25	10.25	-18	5,907	-0.30%
2018/07/27	18	10.50	0	0.00	10.45	18	5,895	0.31%
2018/07/26	7	10.25	0	0.00	10.20	7	5,871	0.12%
2018/07/23	8	10.34	0	0.00	10.20	8	5,801	0.14%
2018/07/18	1	11.45	0	0.00	11.05	1	5,578	0.02%
2018/07/12	0	0.00	19	10.70	10.80	-19	4,529	-0.42%
2018/07/10	0	0.00	11	10.90	10.80	-11	4,425	-0.25%
2018/07/09	20	10.35	0	0.00	10.80	20	4,279	0.47%
2018/07/05	0	0.00	5.7	9.78	9.65	-5.7	4,052	-0.14%
2018/07/02	0	0.00	3	10.15	10.00	-3	3,983	-0.08%
2018/06/29	0	0.00	13	10.15	10.15	-13	3,924	-0.33%
2018/06/28	13	10.10	0	0.00	9.96	13	3,853	0.34%
2018/06/26	5	10.10	10	10.00	10.05	-5	3,780	-0.13%
2018/06/25	20	10.50	3	10.60	10.35	17	3,702	0.46%
2018/06/22	3	10.35	20	10.00	10.35	-17	3,560	-0.48%
2018/06/21	5	10.00	0	0.00	9.94	5	3,459	0.14%
2018/06/20	10	9.45	0	0.00	9.55	10	3,422	0.29%
2018/06/14	10	9.70	1	9.78	9.72	9	3,376	0.27%
2018/06/13	3	10.20	0	0.00	10.00	3	3,319	0.09%
2018/06/12	2	9.80	0	0.00	9.70	2	3,210	0.06%
2018/06/05	0	0.00	10	10.95	10.70	-10	2,513	-0.40%
2018/06/04	0	0.00	2	10.05	11.15	-2	2,354	-0.08%
2018/06/01	3	10.23	0	0.00	10.25	3	2,057	0.15%
2018/05/31	0	0.00	79	10.47	10.50	-79	1,723	-4.58%
2018/05/30	0	0.00	5	9.40	9.55	-5	1,379	-0.36%
2018/05/29	17	8.00	0	0.00	8.69	17	1,125	1.51%
2018/05/28	7	7.90	0	0.00	7.90	7	1,017	0.69%
2018/05/21	18	8.00	0.1	7.90	7.95	17.9	1,001	1.79%
2018/04/12	0	0.00	8	8.80	8.78	-8	1,069	-0.75%
2018/03/26	0	0.00	3	8.60	8.70	-3	1,073	-0.28%
2018/03/22	0	0.00	5	8.97	8.90	-5	1,101	-0.45%
2018/03/15	0	0.00	3	8.88	8.90	-3	1,064	-0.28%
2018/03/12	3	8.92	0	0.00	8.80	3	1,081	0.28%
2018/03/09	0	0.00	6	8.93	8.92	-6	1,099	-0.55%
2018/03/08	6	8.81	0	0.00	8.80	6	1,109	0.54%
2018/03/05	0	0.00	2	8.59	8.58	-2	1,371	-0.15%
2018/01/23	10	9.14	0	0.00	9.14	10	2,276	0.44%
2018/01/19	0	0.00	4	9.21	9.19	-4	2,298	-0.17%
2018/01/10	0	0.00	1	9.22	9.19	-1	2,243	-0.04%
2018/01/09	0	0.00	2	9.46	9.35	-2	2,223	-0.09%
2018/01/05	10	9.41	0	0.00	9.39	10	2,207	0.45%
2018/01/03	0	0.00	1	9.42	9.37	-1	2,195	-0.05%
2018/01/02	4	9.36	0	0.00	9.38	4	2,191	0.18%