華泰 (2329)-大昌-樹林券商分點個股進出

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
36.20
漲跌
▲1.15
漲幅
+3.28%
成交量
9,352張
產業
上市半導體類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/12/03	8	36.93	9	36.84	36.20	-1	5,023	-0.02%
2024/11/29	1	35.05	5	35.35	35.60	-4	4,900	-0.08%
2024/11/27	4	35.80	0	0.00	35.50	4	4,927	0.08%
2024/11/25	1	37.40	0	0.00	37.00	1	4,909	0.02%
2024/11/22	1	36.65	1	36.50	36.55	0	4,888	0.00%
2024/11/21	2	36.38	0	0.00	36.55	2	4,893	0.04%
2024/11/20	9	36.73	1	37.65	36.60	8	4,876	0.16%
2024/11/19	12	38.04	10.1	38.01	38.30	1.9	4,752	0.04%
2024/11/18	0	0.00	1	36.05	35.80	-1	4,481	-0.02%
2024/11/15	54	34.66	3	35.27	35.20	51	4,425	1.15%
2024/11/14	143	34.76	3	34.63	34.60	140	4,421	3.17%	大買/鉅額交易
2024/11/13	3	36.12	4	35.89	35.85	-1	4,373	-0.02%
2024/11/12	2	36.50	1	36.30	36.30	1	4,374	0.02%
2024/11/11	9	37.01	1	37.25	37.30	8	4,364	0.18%
2024/11/07	1	37.55	0	0.00	37.80	1	4,432	0.02%
2024/11/06	1	37.05	2	37.45	37.40	-1	4,517	-0.02%
2024/11/05	33.5	37.71	14	37.41	37.10	19.5	4,613	0.42%
2024/11/04	13	37.48	14	37.37	37.15	-1	4,770	-0.02%
2024/11/01	8	38.19	6	39.77	39.90	2	4,621	0.04%
2024/10/30	2	39.75	6	40.12	39.00	-4	4,537	-0.09%
2024/10/29	2	40.80	5	40.85	40.75	-3	4,471	-0.07%
2024/10/28	11	42.52	7	42.64	41.75	4	4,445	0.09%
2024/10/25	21	43.15	1	43.15	42.75	20	4,449	0.45%
2024/10/24	12	44.55	112	44.59	44.15	-100	4,358	-2.29%	大賣/
2024/10/23	125	45.84	31	45.87	45.90	94	4,166	2.26%	大買/
2024/10/22	11	42.40	14	42.64	43.60	-3	3,372	-0.09%
2024/10/21	0	0.00	2	39.48	39.65	-2	3,168	-0.06%
2024/10/16	2	38.30	0	0.00	38.15	2	3,305	0.06%
2024/10/15	0	0.00	1	39.15	38.75	-1	3,326	-0.03%
2024/10/14	1	38.65	1	38.65	38.60	0	3,379	0.00%
2024/10/11	1	38.40	0	0.00	38.20	1	3,426	0.03%
2024/10/09	3	39.27	3	39.62	38.25	0	3,480	0.00%
2024/10/08	3	38.48	0	0.00	38.70	3	3,507	0.09%
2024/10/04	3	39.62	1	39.50	39.50	2	3,649	0.05%
2024/10/01	2	40.30	8	40.20	40.40	-6	3,756	-0.16%
2024/09/30	0	0.00	2	40.48	40.25	-2	3,840	-0.05%
2024/09/27	1	41.60	6	41.26	40.90	-5	3,840	-0.13%
2024/09/26	1	40.45	0	0.00	40.00	1	3,878	0.03%
2024/09/25	4	40.78	7	40.88	40.75	-3	3,897	-0.08%
2024/09/23	5	39.49	1	39.20	39.10	4	3,877	0.10%
2024/09/19	1	38.65	1	39.00	39.25	0	3,995	0.00%
2024/09/18	1	39.10	0	0.00	38.80	1	4,087	0.02%
2024/09/13	2	38.98	3	39.08	39.00	-1	4,692	-0.02%
2024/09/12	0	0.00	1	39.15	38.90	-1	4,711	-0.02%
2024/09/10	0	0.00	5	36.80	36.70	-5	4,796	-0.10%
2024/09/05	2	37.75	0	0.00	37.35	2	4,991	0.04%
2024/09/03	1	40.95	5	41.50	40.65	-4	5,245	-0.08%
2024/09/02	0	0.00	0.4	41.60	41.60	-0.4	5,358	-0.01%
2024/08/30	2	42.08	0	0.00	41.95	2	5,422	0.04%
2024/08/29	2	41.03	1	41.50	41.50	1	5,517	0.02%
2024/08/28	2	41.98	10	41.70	41.90	-8	5,616	-0.14%
2024/08/27	0	0.00	40	42.06	42.10	-40	5,765	-0.69%
2024/08/26	0	0.00	34	42.79	42.10	-34	5,946	-0.57%
2024/08/23	0	0.00	1	42.00	42.20	-1	6,003	-0.02%
2024/08/22	10	42.75	0	0.00	42.60	10	6,037	0.17%
2024/08/21	0	0.00	1	42.75	42.55	-1	6,099	-0.02%
2024/08/20	5	43.10	25	43.25	43.00	-20	6,134	-0.33%
2024/08/16	19	43.08	5	43.35	42.90	14	6,292	0.22%
2024/08/15	8	42.55	0	0.00	42.55	8	6,490	0.12%
2024/08/14	1	43.10	0	0.00	43.30	1	6,674	0.01%
2024/08/13	1	42.85	0	0.00	42.85	1	6,774	0.01%
2024/08/12	10	42.69	19	42.76	43.15	-9	7,013	-0.13%
2024/08/09	15	42.14	12	42.50	42.00	3	7,017	0.04%
2024/08/08	14	41.84	4	42.53	41.30	10	6,971	0.14%
2024/08/07	1	44.10	7	43.78	44.15	-6	6,896	-0.09%
2024/08/06	1	39.50	5	38.60	40.15	-4	6,855	-0.06%
2024/08/05	2	42.70	1	42.35	42.35	1	6,740	0.01%
2024/08/02	5	48.08	0	0.00	47.05	5	6,772	0.07%
2024/08/01	1	49.50	1	49.80	49.60	0	6,807	0.00%
2024/07/31	0	0.00	0	48.10	48.00	0	6,861	0.00%
2024/07/30	4	47.60	12	48.29	48.70	-8	6,915	-0.12%
2024/07/29	2	48.45	2.3	48.28	47.85	-0.3	6,968	0.00%
2024/07/26	2	49.63	3	49.55	49.40	-1	6,993	-0.01%
2024/07/23	10	51.50	10	51.50	51.90	0	7,137	0.00%
2024/07/22	0	0.00	1	50.90	50.70	-1	7,298	-0.01%
2024/07/19	1	52.60	9	52.69	52.20	-8	7,369	-0.11%
2024/07/18	8	54.11	6	53.60	54.00	2	7,517	0.03%
2024/07/17	3	55.73	1	55.50	55.70	2	7,590	0.03%
2024/07/15	4	55.65	0	0.00	55.40	4	8,422	0.05%
2024/07/12	1	56.10	2	56.20	56.30	-1	9,000	-0.01%
2024/07/11	24	55.70	3	55.83	55.80	21	9,503	0.22%
2024/07/10	4	55.48	0	0.00	55.30	4	9,790	0.04%
2024/07/09	3	56.43	6	55.92	55.80	-3	9,973	-0.03%
2024/07/08	3	56.87	2	56.80	56.60	1	10,258	0.01%
2024/07/05	17	57.13	25	56.79	57.90	-8	11,000	-0.07%
2024/07/04	12	57.68	4	57.28	57.20	8	11,734	0.07%
2024/07/03	0	0.00	3.6	57.97	57.80	-3.6	11,832	-0.03%
2024/07/02	9	58.09	6	57.43	57.40	3	11,961	0.03%
2024/07/01	2	58.65	0	0.00	58.50	2	11,970	0.02%
2024/06/28	5	59.12	1	59.10	58.90	4	12,002	0.03%
2024/06/27	2	59.60	3	59.63	59.00	-1	12,061	-0.01%
2024/06/26	2	60.45	1	60.10	60.00	1	12,086	0.01%
2024/06/25	1	60.50	0	0.00	61.10	1	12,173	0.01%
2024/06/24	3	61.77	5	61.70	60.90	-2	12,190	-0.02%
2024/06/21	57	63.47	51	63.79	62.70	6	12,471	0.05%
2024/06/20	3	62.03	40	61.80	62.10	-37	12,148	-0.30%
2024/06/19	6	60.75	26	60.72	60.40	-20	12,361	-0.16%
2024/06/18	31.1	61.35	15	60.89	61.00	16.1	12,565	0.13%
2024/06/17	5	60.88	0.1	61.10	61.20	4.9	12,879	0.04%
2024/06/14	11	60.39	21	60.51	60.60	-10	13,358	-0.07%
2024/06/13	6	58.82	1	58.90	58.80	5	14,223	0.04%
2024/06/12	2	58.40	52	58.25	58.30	-50	14,470	-0.35%
2024/06/11	10	59.64	32	59.14	58.70	-22	14,638	-0.15%
2024/06/07	19	61.68	37.2	62.20	61.00	-18.2	14,906	-0.12%
2024/06/06	8	61.35	3	60.90	60.90	5	14,901	0.03%
2024/06/05	2	60.25	5	60.16	61.10	-3	15,086	-0.02%
2024/06/04	9	61.36	9	61.58	60.40	0	15,689	0.00%
2024/06/03	28	61.75	18	61.44	61.10	10	16,139	0.06%
2024/05/31	35	61.36	7	61.54	61.40	28	16,457	0.17%
2024/05/30	35.1	61.34	29	61.45	60.30	6.1	16,753	0.04%
2024/05/29	13	61.24	18.1	61.46	61.30	-5.1	17,086	-0.03%
2024/05/28	4	60.80	2	61.10	61.00	2	17,612	0.01%
2024/05/27	6	60.37	16	60.26	60.40	-10	18,382	-0.05%
2024/05/24	12	59.37	5	59.70	59.40	7	19,227	0.04%
2024/05/23	12	60.43	5	60.18	59.80	7	19,963	0.04%
2024/05/22	3	61.23	5	61.24	60.80	-2	22,286	-0.01%
2024/05/21	19	61.59	16	61.96	61.30	3	24,543	0.01%
2024/05/20	23	61.59	13	61.57	60.30	10	25,990	0.04%
2024/05/17	23	59.82	14	60.31	60.50	9	26,972	0.03%
2024/05/16	32	60.70	18	61.57	59.60	14	28,806	0.05%
2024/05/15	6	59.60	5	59.50	59.10	1	29,717	0.00%
2024/05/14	6	58.77	0	0.00	58.90	6	30,736	0.02%
2024/05/13	4	58.40	1	58.60	58.20	3	31,225	0.01%
2024/05/10	22	58.80	17	58.71	59.00	5	31,826	0.02%
2024/05/09	8	60.05	0	0.00	59.60	8	32,183	0.02%
2024/05/08	4	61.13	1	61.20	61.00	3	32,508	0.01%
2024/05/07	5	61.78	2	61.35	61.60	3	33,032	0.01%
2024/05/06	4	61.45	7	61.13	60.90	-3	33,190	-0.01%
2024/05/03	10	62.32	2	63.70	61.70	8	33,592	0.02%
2024/05/02	6	62.12	20	62.90	62.80	-14	34,018	-0.04%
2024/04/30	16	64.15	6	64.65	64.10	10	34,288	0.03%
2024/04/29	27	64.74	39	64.92	64.70	-12	34,831	-0.03%
2024/04/26	24	63.06	17	63.26	62.90	7	36,360	0.02%
2024/04/25	29	62.38	20	62.55	62.60	9	37,672	0.02%
2024/04/24	26	62.22	15	62.55	62.50	11	38,074	0.03%
2024/04/23	14	59.41	18	59.64	60.10	-4	38,862	-0.01%
2024/04/22	42.4	60.54	121	60.47	58.40	-78.6	39,794	-0.20%	大賣/
2024/04/19	35.2	65.25	11	65.43	64.60	24.2	39,505	0.06%
2024/04/18	45.2	68.56	27	68.93	67.60	18.2	39,578	0.05%
2024/04/17	21	68.59	66	69.28	70.10	-45	39,749	-0.11%
2024/04/16	48.2	66.54	25	65.94	63.80	23.2	39,760	0.06%
2024/04/15	16	68.01	27	68.55	68.70	-11	39,849	-0.03%
2024/04/12	44.2	68.76	24.2	68.38	67.70	20	39,702	0.05%
2024/04/11	52.2	69.81	60.6	70.22	69.20	-8.4	39,507	-0.02%
2024/04/10	58	68.35	76	68.46	69.70	-18	38,744	-0.05%
2024/04/09	23	65.05	11	65.75	64.80	12	37,946	0.03%
2024/04/08	30	66.61	5	66.68	66.30	25	37,819	0.07%
2024/04/03	8	65.21	2	65.40	65.20	6	37,746	0.02%
2024/04/02	2	65.50	3	66.23	65.50	-1	37,755	0.00%
2024/04/01	4	66.63	1	67.20	66.10	3	37,832	0.01%
2024/03/29	11.2	65.69	18	65.67	65.60	-6.8	37,807	-0.02%
2024/03/28	3	66.40	8	65.94	65.40	-5	37,812	-0.01%
2024/03/27	9	66.58	4	66.25	66.40	5	37,778	0.01%
2024/03/26	23.4	66.72	36	66.28	65.90	-12.6	37,839	-0.03%
2024/03/25	11	68.64	26	68.42	68.20	-15	37,583	-0.04%
2024/03/22	188	69.78	36	69.20	68.70	152	37,745	0.40%	大買/鉅額交易
2024/03/21	23	69.23	19	69.50	68.60	4	37,517	0.01%
2024/03/20	23	69.31	39	69.15	69.20	-16	37,717	-0.04%
2024/03/19	31.2	69.03	7	68.96	68.60	24.2	37,982	0.06%
2024/03/18	51	68.15	73	68.57	71.00	-22	37,687	-0.06%
2024/03/15	45	65.48	84	65.26	65.00	-39	37,075	-0.11%
2024/03/14	19	65.36	30.1	65.43	64.90	-11.1	37,195	-0.03%
2024/03/13	25	66.68	121	65.92	66.20	-96	37,689	-0.25%	大賣/
2024/03/12	21	67.97	10	67.91	67.80	11	37,976	0.03%
2024/03/11	27	67.96	26	68.12	68.00	1	38,606	0.00%
2024/03/08	51	68.61	124	68.84	67.30	-73	39,814	-0.18%	大賣/
2024/03/07	28.4	69.28	42	69.17	68.30	-13.6	41,145	-0.03%
2024/03/06	59.2	71.28	54	71.15	70.10	5.2	42,862	0.01%
2024/03/05	49	71.93	46	71.86	71.40	3	45,935	0.01%
2024/03/04	88.1	72.67	53	71.91	71.00	35.1	47,851	0.07%
2024/03/01	70.1	72.45	42	71.72	71.40	28.1	49,003	0.06%
2024/02/29	92	72.69	46	72.98	72.40	46	48,764	0.09%
2024/02/27	91.2	73.06	63	72.24	71.90	28.2	48,072	0.06%
2024/02/26	42	75.75	88	75.02	74.20	-46	47,394	-0.10%
2024/02/23	258	80.49	114	82.57	77.10	144	46,942	0.31%	大買/大賣/鉅額交易
2024/02/22	204	84.05	105	84.15	82.80	99	44,967	0.22%	大買/大賣/
2024/02/21	50	79.53	125	79.54	81.60	-75	42,907	-0.17%	大賣/
2024/02/20	95	74.86	57	74.82	74.20	38	41,744	0.09%
2024/02/19	196	72.28	60	74.11	74.90	136	42,514	0.32%	大買/鉅額交易
2024/02/16	47	74.48	141	77.29	77.40	-94	41,516	-0.23%	大賣/
2024/02/15	31	68.86	275	69.34	70.40	-244	41,053	-0.59%	大賣/鉅額交易
2024/02/05	96	64.46	31.5	64.95	64.00	64.5	40,532	0.16%
2024/02/02	45.1	64.90	39	65.24	64.60	6.1	40,662	0.02%
2024/02/01	29	64.41	57	64.31	64.10	-28	41,656	-0.07%
2024/01/31	36	63.42	39	63.46	63.70	-3	43,155	-0.01%
2024/01/30	54.4	62.40	61	62.39	63.50	-6.6	42,833	-0.02%
2024/01/29	15	60.59	8	61.04	61.20	7	42,493	0.02%
2024/01/26	47	61.63	34	60.83	60.50	13	42,731	0.03%
2024/01/25	50	63.21	55	63.10	63.20	-5	42,491	-0.01%
2024/01/24	30	62.97	21	62.96	62.70	9	42,048	0.02%
2024/01/23	45	63.08	39	63.39	62.70	6	41,855	0.01%
2024/01/22	316	64.68	105.2	64.55	64.40	210.8	41,336	0.51%	大買/大賣/鉅額交易
2024/01/19	69	62.30	193	62.28	62.20	-124	39,919	-0.31%	大賣/鉅額交易
2024/01/18	34	59.35	32.1	59.64	58.90	1.9	38,710	0.00%
2024/01/17	39.2	60.24	29	60.23	59.80	10.2	38,324	0.03%
2024/01/16	58	60.02	191	61.22	60.30	-133	37,521	-0.35%	大賣/鉅額交易
2024/01/15	35.1	57.61	28.2	57.98	57.90	6.9	36,513	0.02%
2024/01/12	40.1	57.17	24.3	57.21	57.40	15.8	36,359	0.04%
2024/01/11	138.3	55.58	31	56.82	57.50	107.3	35,996	0.30%	大買/鉅額交易
2024/01/10	28.1	54.89	61.2	55.12	55.70	-33.1	35,326	-0.09%
2024/01/09	62.2	53.79	42	54.19	53.50	20.2	34,873	0.06%
2024/01/08	9.1	53.40	1	53.30	53.00	8.1	34,613	0.02%
2024/01/05	21	53.34	28	53.71	54.20	-7	34,721	-0.02%
2024/01/04	16.4	53.15	25	52.85	52.50	-8.6	34,824	-0.02%
2024/01/03	12	53.25	4	53.40	53.30	8	35,051	0.02%
2024/01/02	32	53.94	2	53.70	54.00	30	35,501	0.08%
2023/12/29	16.1	54.38	2	54.10	54.50	14.1	35,582	0.04%
2023/12/28	7	54.19	6	54.63	54.20	1	35,657	0.00%
2023/12/27	13.5	54.81	2	55.30	54.70	11.5	35,887	0.03%
2023/12/26	2.1	55.58	2.2	55.42	55.60	-0.1	36,254	0.00%
2023/12/25	3	55.87	2	55.60	55.10	1	36,387	0.00%
2023/12/22	104	55.40	31	55.31	55.20	73	36,387	0.20%	大買/
2023/12/21	29	55.49	16	55.29	55.20	13	36,415	0.04%
2023/12/20	10	56.70	2	56.75	56.60	8	36,337	0.02%
2023/12/19	11	56.06	16	56.38	56.40	-5	36,401	-0.01%
2023/12/18	2	58.40	9	58.03	57.60	-7	36,228	-0.02%
2023/12/15	37	60.87	8	59.71	58.50	29	36,250	0.08%
2023/12/14	48	61.68	19	61.87	60.60	29	35,925	0.08%
2023/12/13	12	60.43	5	60.66	61.60	7	35,431	0.02%
2023/12/12	9	61.03	8	60.20	60.20	1	35,312	0.00%
2023/12/11	10	60.89	6	61.27	60.50	4	35,038	0.01%
2023/12/08	38	62.01	36	60.99	60.60	2	34,812	0.01%
2023/12/07	43	61.91	46.1	62.07	61.50	-3.1	34,263	-0.01%
2023/12/06	61	63.38	24	62.35	62.30	37	33,966	0.11%
2023/12/05	110	63.84	83	64.17	63.70	27	33,394	0.08%	大買/
2023/12/04	80	65.76	81.2	65.97	64.90	-1.2	32,104	0.00%
2023/12/01	69.1	61.73	127.3	62.78	64.00	-58.2	30,362	-0.19%	大賣/
2023/11/30	121.1	59.47	96	59.55	59.30	25.1	28,309	0.09%	大買/
2023/11/29	76.1	55.51	83	56.90	58.30	-6.9	25,051	-0.03%
2023/11/28	35	50.72	308.1	50.72	53.00	-273.1	23,339	-1.17%	大賣/鉅額交易
2023/11/27	20	48.00	44	48.14	48.25	-24	22,453	-0.11%
2023/11/24	24	48.01	14	48.02	47.80	10	22,408	0.04%
2023/11/22	32	48.70	26	48.89	49.10	6	23,064	0.03%
2023/11/21	40	49.33	25	49.64	48.85	15	23,155	0.06%
2023/11/20	9	49.25	10	48.88	49.05	-1	23,552	0.00%
2023/11/17	17	47.93	36	48.11	48.60	-19	23,882	-0.08%
2023/11/16	330.5	48.51	99	49.09	47.60	231.5	23,936	0.97%	大買/鉅額交易
2023/11/15	32.5	49.58	66	49.70	48.90	-33.5	22,601	-0.15%
2023/11/14	36	48.45	41	48.61	48.40	-5	23,267	-0.02%
2023/11/13	111	47.48	17	47.68	47.80	94	23,355	0.40%	大買/
2023/11/10	78	46.14	35	46.80	47.10	43	23,826	0.18%
2023/11/09	105	46.85	31	46.53	46.40	74	23,355	0.32%	大買/
2023/11/08	42.5	47.20	138.9	47.43	49.00	-96.4	21,885	-0.44%	大賣/
2023/11/07	3	44.58	11	44.52	44.55	-8	20,088	-0.04%
2023/11/06	8	44.21	7	44.43	44.35	1	20,325	0.00%
2023/11/03	38	44.41	45	44.24	44.15	-7	20,374	-0.03%
2023/11/02	13	43.43	40	43.49	43.55	-27	20,298	-0.13%
2023/11/01	14	41.81	13	41.95	42.05	1	20,381	0.00%
2023/10/31	26	42.61	13	41.47	41.40	13	20,638	0.06%
2023/10/30	4	43.20	9	42.89	43.15	-5	20,820	-0.02%
2023/10/27	34	43.13	10	42.90	42.60	24	21,039	0.11%
2023/10/26	14	43.06	25	43.43	43.40	-11	23,202	-0.05%
2023/10/25	8	42.74	10	43.03	42.50	-2	25,412	-0.01%
2023/10/24	6	43.03	23	42.99	43.40	-17	26,472	-0.06%
2023/10/23	6	42.47	18	42.58	42.25	-12	28,862	-0.04%
2023/10/20	24	41.53	11	41.79	41.65	13	29,178	0.04%
2023/10/19	4	41.50	3	41.45	41.35	1	30,498	0.00%
2023/10/18	12	41.48	1	42.35	41.40	11	31,343	0.04%
2023/10/17	7	43.11	17	43.15	42.55	-10	31,695	-0.03%
2023/10/16	14	41.96	13	42.29	42.60	1	32,822	0.00%
2023/10/13	14	43.85	6	43.31	43.30	8	34,618	0.02%
2023/10/12	16	44.20	30	44.37	44.20	-14	35,274	-0.04%
2023/10/11	17	43.90	15	43.82	43.50	2	35,856	0.01%
2023/10/06	32	44.18	38	44.11	43.70	-6	36,649	-0.02%
2023/10/05	5	43.73	16	43.74	43.20	-11	36,354	-0.03%
2023/10/04	14	42.87	9	42.94	43.00	5	36,541	0.01%
2023/10/03	17	43.93	64	44.00	43.70	-47	36,799	-0.13%
2023/10/02	27	43.87	52	43.99	43.65	-25	36,713	-0.07%
2023/09/28	5	42.03	11	42.23	42.00	-6	36,905	-0.02%
2023/09/27	2	41.08	1	41.20	41.30	1	37,408	0.00%
2023/09/26	10	41.89	23	41.54	41.00	-13	37,954	-0.03%
2023/09/25	1	41.65	16	41.58	41.55	-15	38,175	-0.04%
2023/09/22	27	41.24	12	41.49	41.75	15	38,225	0.04%
2023/09/21	3	40.47	3	40.58	40.75	0	38,127	0.00%
2023/09/20	9	41.70	5	41.90	41.40	4	38,057	0.01%
2023/09/19	23	41.84	13	41.67	41.55	10	37,914	0.03%
2023/09/18	4	41.84	2	41.75	41.65	2	37,833	0.01%
2023/09/15	6	42.33	3	42.13	42.80	3	37,744	0.01%
2023/09/14	13	42.66	20	42.53	42.45	-7	37,609	-0.02%
2023/09/13	17	41.99	8	41.60	41.75	9	37,516	0.02%
2023/09/12	16	42.52	12	42.15	41.80	4	37,445	0.01%
2023/09/11	27	42.47	6.1	42.29	42.45	20.9	37,416	0.06%
2023/09/08	58	44.72	23	45.02	44.25	35	37,217	0.09%
2023/09/07	8	45.43	53	45.83	45.90	-45	37,063	-0.12%
2023/09/06	28	45.48	37	45.75	45.35	-9	36,937	-0.02%
2023/09/05	25	45.02	38	45.03	45.05	-13	36,983	-0.04%
2023/09/04	43	44.13	55	44.25	44.25	-12	36,919	-0.03%
2023/09/01	96	45.91	15	45.06	45.00	81	36,767	0.22%
2023/08/31	19	45.59	68	46.19	47.30	-49	36,176	-0.14%
2023/08/30	33	45.02	35	45.19	44.90	-2	35,617	-0.01%
2023/08/29	46	44.85	48	44.83	44.25	-2	35,377	-0.01%
2023/08/28	49	43.48	49	43.25	43.35	0	35,034	0.00%
2023/08/25	51	45.25	38	45.39	44.85	13	34,620	0.04%
2023/08/24	73	46.86	85	47.63	45.85	-12	34,453	-0.03%
2023/08/23	70	45.80	36	45.92	45.95	34	33,826	0.10%
2023/08/22	41	47.15	60	47.54	46.65	-19	33,226	-0.06%
2023/08/21	57	46.87	8	46.27	46.20	49	32,652	0.15%
2023/08/18	185	49.11	159	48.78	47.40	26	32,034	0.08%	大買/大賣/
2023/08/17	38	47.73	28	48.15	48.05	10	30,405	0.03%
2023/08/16	72	47.94	86	47.90	48.90	-14	29,604	-0.05%
2023/08/15	17	46.34	26.5	46.56	46.80	-9.5	28,593	-0.03%
2023/08/14	8.1	45.06	8	45.02	45.25	0.1	28,431	0.00%
2023/08/11	13	45.15	3	44.93	45.40	10	28,255	0.04%
2023/08/10	64	44.87	41	43.60	43.80	23	28,089	0.08%
2023/08/09	60	48.50	11.1	48.15	48.10	48.9	27,736	0.18%
2023/08/08	25	50.21	71	49.97	50.60	-46	27,426	-0.17%
2023/08/07	39.1	48.26	47	48.54	49.15	-7.9	27,056	-0.03%
2023/08/04	35	45.87	25.1	45.85	47.00	9.9	26,718	0.04%
2023/08/02	21	43.03	24	43.50	43.20	-3	26,388	-0.01%
2023/08/01	42	45.49	11	46.30	45.60	31	26,018	0.12%
2023/07/31	214.6	47.59	168.1	47.78	44.95	46.6	25,697	0.18%	大買/大賣/
2023/07/28	133	46.54	104.1	46.83	48.20	28.9	23,253	0.12%	大買/大賣/
2023/07/27	7	42.95	54.5	43.12	43.85	-47.5	20,763	-0.23%
2023/07/26	140.1	40.51	107	40.68	39.90	33.1	19,539	0.17%	大買/大賣/
2023/07/25	0	0.00	5	39.05	39.05	-5	16,965	-0.03%
2023/07/24	27	34.62	43	34.60	35.50	-16	16,570	-0.10%
2023/07/21	40	31.72	97	31.95	32.30	-57	15,148	-0.38%
2023/07/20	54	30.80	27	30.81	30.70	27	14,276	0.19%
2023/07/19	98	31.41	45	31.34	30.80	53	13,783	0.38%
2023/07/18	80	32.51	103	32.66	33.25	-23	12,585	-0.18%	大賣/
2023/07/17	68	29.90	39	30.18	30.25	29	10,657	0.27%
2023/07/14	48	29.76	48	29.78	30.45	0	9,851	0.00%
2023/07/13	35	29.73	32	29.55	29.00	3	9,083	0.03%
2023/07/12	3	27.90	17	28.03	28.10	-14	8,336	-0.17%
2023/07/11	38	27.90	78	28.08	28.00	-40	8,194	-0.49%
2023/07/10	46	27.78	28	28.13	27.65	18	8,027	0.22%
2023/07/07	2	26.58	4	26.50	26.60	-2	8,024	-0.02%
2023/07/06	78	27.76	52	28.20	27.50	26	7,774	0.33%
2023/07/05	19	26.99	44	27.23	27.55	-25	7,076	-0.35%
2023/07/04	19	25.49	11	25.82	25.90	8	6,408	0.12%
2023/07/03	2	24.48	37	24.49	24.30	-35	5,833	-0.60%
2023/06/30	13	22.62	3	23.00	23.00	10	5,504	0.18%
2023/06/29	5	22.23	6	22.27	22.50	-1	5,433	-0.02%
2023/06/28	5	22.90	3	22.88	22.80	2	5,557	0.04%
2023/06/27	2	22.80	1	22.90	22.75	1	5,579	0.02%
2023/06/21	0	0.00	5	23.35	23.45	-5	5,727	-0.09%
2023/06/20	0	0.00	102	23.22	23.20	-102	5,728	-1.78%	大賣/鉅額交易
2023/06/19	10	23.23	0	0.00	23.25	10	5,695	0.18%
2023/06/16	10	23.33	0	0.00	23.15	10	5,648	0.18%
2023/06/15	5	23.75	1	23.65	23.90	4	5,535	0.07%
2023/06/14	3	24.02	62	23.97	24.20	-59	5,410	-1.09%
2023/06/13	1	23.30	22	23.44	23.30	-21	5,251	-0.40%
2023/06/12	11	23.00	4	22.85	22.95	7	5,123	0.14%
2023/06/09	12	23.07	28	23.08	23.00	-16	5,023	-0.32%
2023/06/08	17	22.37	27	22.42	22.50	-10	4,730	-0.21%
2023/06/07	0	0.00	3	22.03	22.05	-3	4,611	-0.07%
2023/06/06	0	0.00	2	21.60	21.90	-2	4,569	-0.04%
2023/06/05	1	21.85	8	21.66	21.65	-7	4,642	-0.15%
2023/06/02	15	21.26	3	21.27	21.10	12	4,455	0.27%
2023/06/01	12	21.06	7	21.21	20.95	5	4,403	0.11%
2023/05/31	7	21.13	32	21.14	21.15	-25	4,377	-0.57%
2023/05/30	63	21.06	44.2	20.81	20.70	18.8	4,251	0.44%
2023/05/29	24	20.17	10	20.32	20.55	14	4,031	0.35%
2023/05/26	20	19.65	0	0.00	19.80	20	3,892	0.51%
2023/05/19	0	0.00	10	19.20	19.20	-10	4,178	-0.24%
2023/05/18	1	19.10	3	19.07	19.25	-2	4,240	-0.05%
2023/05/17	0	0.00	2	19.05	19.05	-2	4,230	-0.05%
2023/05/16	0	0.00	1	19.10	19.00	-1	4,242	-0.02%
2023/05/12	6	19.04	0	0.00	18.80	6	4,260	0.14%
2023/05/11	6	19.04	0	0.00	18.80	6	4,278	0.14%
2023/05/10	2	19.35	2	19.50	19.45	0	4,280	0.00%
2023/05/09	2	19.35	2	19.45	19.40	0	4,290	0.00%
2023/05/08	2	19.60	2	19.65	19.50	0	4,326	0.00%
2023/05/05	5	19.60	0	0.00	19.60	5	4,428	0.11%
2023/05/04	1	19.25	2	19.20	19.20	-1	4,823	-0.02%
2023/05/03	2	19.40	0	0.00	19.35	2	4,895	0.04%
2023/05/02	1	19.60	0	0.00	19.60	1	4,937	0.02%
2023/04/28	0	0.00	6	19.67	19.55	-6	4,937	-0.12%
2023/04/27	1	19.45	0	0.00	19.45	1	4,925	0.02%
2023/04/25	3	19.87	19	20.09	19.75	-16	4,886	-0.33%
2023/04/24	5	20.25	2	20.28	20.20	3	4,843	0.06%
2023/04/21	4	20.48	4	20.34	20.30	0	4,835	0.00%
2023/04/20	3	20.95	7	20.96	20.85	-4	4,793	-0.08%
2023/04/19	1	21.35	0	0.00	21.30	1	4,767	0.02%
2023/04/18	5	21.62	1	21.80	21.50	4	4,745	0.08%
2023/04/17	23	22.24	18	21.94	22.00	5	4,654	0.11%
2023/04/14	2	21.30	1	21.20	21.15	1	4,295	0.02%
2023/04/13	16	21.83	3	21.53	21.50	13	4,222	0.31%
2023/04/12	18	22.11	69	21.97	22.35	-51	4,060	-1.26%
2023/04/11	2	20.53	1	20.65	20.50	1	3,660	0.03%
2023/04/07	1	21.10	1	21.35	20.70	0	3,632	0.00%
2023/04/06	0	0.00	8	20.94	21.00	-8	3,597	-0.22%
2023/03/31	0	0.00	4	20.71	20.55	-4	3,551	-0.11%
2023/03/30	42	20.68	7	20.79	20.50	35	3,523	0.99%
2023/03/29	9	20.93	5	20.67	20.65	4	3,476	0.12%
2023/03/28	0	0.00	87	20.35	20.50	-87	3,280	-2.65%
2023/03/27	10	20.90	8	20.56	20.90	2	3,200	0.06%
2023/03/24	4	20.44	3	20.33	20.20	1	3,048	0.03%
2023/03/23	3	20.05	2	20.05	20.10	1	2,977	0.03%
2023/03/17	0	0.00	1	19.75	19.75	-1	3,004	-0.03%
2023/03/16	1	19.35	71	19.40	19.45	-70	3,129	-2.24%
2023/03/14	1	20.20	1	20.10	19.95	0	3,158	0.00%
2023/03/10	1	20.45	0	0.00	20.30	1	3,243	0.03%
2023/03/09	2	20.90	0	0.00	20.95	2	3,258	0.06%
2023/03/08	7	20.72	2	21.10	21.00	5	3,202	0.16%
2023/03/07	0	0.00	1	20.25	20.35	-1	3,044	-0.03%
2023/03/06	0	0.00	2	20.03	20.00	-2	3,009	-0.07%
2023/03/03	18	20.16	11	20.00	20.05	7	2,986	0.23%
2023/03/02	0	19.90	0	0.00	19.80	0	2,928	0.00%
2023/03/01	0	19.90	2	19.80	19.85	-2	3,012	-0.07%
2023/02/24	2	20.05	0	0.00	19.65	2	2,970	0.07%
2023/02/23	0	0.00	21	19.90	19.90	-21	2,938	-0.71%
2023/02/21	1	19.60	0	0.00	19.55	1	2,966	0.03%
2023/02/17	1	19.35	8	19.94	20.00	-7	3,226	-0.22%
2023/02/16	2	19.70	10	19.65	19.55	-8	3,076	-0.26%
2023/02/15	0	0.00	6	19.00	19.00	-6	3,053	-0.20%
2023/02/13	71	19.05	0	0.00	19.00	71	3,074	2.31%
2023/02/10	0	0.00	5	19.15	19.10	-5	3,088	-0.16%
2023/02/09	0	0.00	5	19.40	19.45	-5	3,080	-0.16%
2023/02/07	2	19.60	3	19.65	19.65	-1	3,118	-0.03%
2023/02/03	29	19.80	7	19.74	19.80	22	3,090	0.71%
2023/02/02	8	19.83	111	19.72	20.10	-103	3,004	-3.43%	大賣/鉅額交易
2023/02/01	0	0.00	1	18.80	18.85	-1	2,602	-0.04%
2023/01/31	3	18.52	6	18.66	18.60	-3	2,511	-0.12%
2023/01/30	0	0.00	1.8	17.88	18.10	-1.8	2,455	-0.07%
2023/01/17	1	17.85	0	0.00	17.85	1	2,447	0.04%
2023/01/09	0	0.00	1	18.25	18.35	-1	2,474	-0.04%
2023/01/06	1	18.15	0	0.00	18.05	1	2,485	0.04%
2022/12/29	2	17.40	6	17.64	17.70	-4	2,536	-0.16%
2022/12/23	0	0.00	5	17.40	17.60	-5	2,611	-0.19%
2022/12/22	6	17.95	6	17.93	17.90	0	2,618	0.00%
2022/12/20	14	17.50	0	0.00	17.35	14	2,631	0.53%
2022/12/19	1	18.00	0	0.00	18.05	1	2,641	0.04%
2022/12/16	1	18.15	1	18.30	18.15	0	2,647	0.00%
2022/12/15	4	18.40	0	0.00	18.50	4	2,656	0.15%
2022/12/13	1	18.35	1	18.35	18.20	0	2,666	0.00%
2022/12/08	0	0.00	12	19.17	19.00	-12	2,651	-0.45%
2022/12/07	1	18.30	0	0.00	18.30	1	2,518	0.04%
2022/12/02	3	19.10	1	18.90	19.05	2	2,456	0.08%
2022/12/01	4	18.89	0	0.00	18.80	4	2,420	0.17%
2022/11/30	2	18.63	7	18.68	18.70	-5	2,374	-0.21%
2022/11/29	1	18.50	1	18.50	18.55	0	2,410	0.00%
2022/11/24	14	18.80	1	18.75	18.70	13	2,438	0.53%
2022/11/23	13	19.05	2	19.03	19.05	11	2,413	0.46%
2022/11/21	1	18.65	1	18.80	18.50	0	2,510	0.00%
2022/11/18	2	19.08	2	18.55	18.55	0	2,545	0.00%
2022/11/17	1	18.65	1	18.65	18.70	0	2,492	0.00%
2022/11/16	6	18.53	3	18.65	18.55	3	2,530	0.12%
2022/11/15	0	0.00	11	18.65	18.85	-11	2,478	-0.44%
2022/11/14	0	0.00	1	17.80	17.70	-1	2,369	-0.04%
2022/11/11	3	17.78	8	17.68	17.75	-5	2,440	-0.20%
2022/11/10	0	0.00	6	17.57	17.55	-6	2,592	-0.23%
2022/11/08	0	0.00	5	17.40	17.10	-5	2,750	-0.18%
2022/11/04	37	17.20	0	0.00	17.20	37	2,971	1.25%
2022/11/01	0	0.00	5	16.50	16.60	-5	2,923	-0.17%
2022/10/31	0	0.00	2	16.15	16.20	-2	3,047	-0.07%
2022/10/28	3	15.90	0	0.00	15.70	3	3,114	0.10%
2022/10/25	3	15.80	0	0.00	15.60	3	3,201	0.09%
2022/10/24	2	15.85	0	0.00	15.75	2	3,236	0.06%
2022/10/21	0	0.00	1	15.75	15.60	-1	3,266	-0.03%
2022/10/20	4	15.61	12	15.65	15.70	-8	3,274	-0.24%
2022/10/19	62	15.93	0	0.00	15.75	62	3,286	1.89%
2022/10/13	2	14.85	0	0.00	14.70	2	3,378	0.06%
2022/10/12	0	0.00	3	16.00	15.80	-3	3,356	-0.09%
2022/10/11	6	15.95	0	0.00	15.90	6	3,361	0.18%
2022/10/05	0	0.00	10.3	17.09	17.10	-10.3	3,339	-0.31%
2022/10/04	1	16.60	1	16.75	16.85	0	3,317	0.00%
2022/09/28	0.3	15.55	2	15.50	15.40	-1.7	3,298	-0.05%
2022/09/27	9	16.14	0	0.00	16.30	9	3,292	0.27%
2022/09/26	8	16.03	2	16.15	15.90	6	3,302	0.18%
2022/09/23	0	0.00	1	17.20	17.10	-1	3,315	-0.03%
2022/09/22	2	17.00	5	17.18	17.50	-3	3,349	-0.09%
2022/09/21	2	17.08	0	0.00	17.10	2	3,337	0.06%
2022/09/20	7	17.44	1	17.65	17.25	6	3,333	0.18%
2022/09/19	3	17.50	0	0.00	17.40	3	3,328	0.09%
2022/09/16	0	0.00	2	17.80	17.75	-2	3,338	-0.06%
2022/09/15	0	0.00	1	17.85	17.80	-1	3,348	-0.03%
2022/09/14	2	17.55	2	17.63	17.75	0	3,341	0.00%
2022/09/13	2	17.88	2	18.00	17.85	0	3,350	0.00%
2022/09/12	3	17.75	7	18.03	17.75	-4	3,389	-0.12%
2022/09/08	1	17.80	17	17.83	17.80	-16	3,423	-0.47%
2022/09/07	1	17.00	1	17.25	17.15	0	3,413	0.00%
2022/09/06	33	17.61	21	17.33	17.30	12	3,410	0.35%
2022/09/05	16	17.74	32	17.87	17.70	-16	3,407	-0.47%
2022/09/02	1	18.45	1	18.65	18.20	0	3,390	0.00%
2022/09/01	6	18.38	10	18.29	18.35	-4	3,386	-0.12%
2022/08/31	25	18.47	6	18.50	18.60	19	3,375	0.56%
2022/08/30	30	18.48	10	18.58	18.45	20	3,360	0.60%
2022/08/29	2	18.55	1	18.35	18.30	1	3,335	0.03%
2022/08/26	4	19.08	11.3	19.23	19.10	-7.3	3,304	-0.22%
2022/08/25	3	18.80	11	18.68	18.75	-8	3,157	-0.25%
2022/08/24	3	18.50	0	0.00	18.45	3	3,140	0.10%
2022/08/23	7	18.41	0	18.40	18.45	7	3,237	0.22%
2022/08/22	3	18.80	4	18.84	18.80	-1	3,290	-0.03%
2022/08/19	7	18.51	34	18.66	18.80	-27	3,341	-0.81%
2022/08/18	9	18.33	7	18.24	18.50	2	3,220	0.06%
2022/08/17	31	18.07	32	18.24	18.25	-1	3,128	-0.03%
2022/08/16	4	17.59	10	17.78	17.75	-6	2,945	-0.20%
2022/08/15	2	17.35	8	17.42	17.50	-6	2,815	-0.21%
2022/08/12	1	17.10	1	17.25	17.10	0	2,756	0.00%
2022/08/11	0	0.00	14	16.53	16.85	-14	2,625	-0.53%
2022/08/10	2	15.95	4	15.94	15.95	-2	2,589	-0.08%
2022/08/09	5	16.11	0	0.00	16.00	5	2,649	0.19%
2022/08/08	49	16.12	0	0.00	16.20	49	2,689	1.82%
2022/08/05	50	16.41	4	16.51	16.25	46	2,775	1.66%
2022/08/04	6	15.98	5	16.05	16.20	1	2,683	0.04%
2022/08/03	5	15.83	0	0.00	15.70	5	2,654	0.19%
2022/08/02	0	0.00	1	15.90	15.90	-1	2,634	-0.04%
2022/08/01	0	0.00	10	16.35	16.25	-10	2,634	-0.38%
2022/07/29	54	16.28	7	16.40	16.40	47	2,662	1.76%
2022/07/28	0	0.00	19	16.01	15.95	-19	2,638	-0.72%
2022/07/27	10	15.26	21	15.59	15.80	-11	2,603	-0.42%
2022/07/26	1	15.20	1	15.40	15.15	0	2,596	0.00%
2022/07/25	4	15.70	0	0.00	15.60	4	2,603	0.15%
2022/07/22	17	15.94	0	0.00	15.95	17	2,605	0.65%
2022/07/21	1	15.90	0	0.00	15.90	1	2,630	0.04%
2022/07/20	0	0.00	4	16.83	16.50	-4	2,594	-0.15%
2022/07/19	0	0.00	3	16.62	16.65	-3	2,564	-0.12%
2022/07/18	0	0.00	4	16.50	16.60	-4	2,561	-0.16%
2022/07/13	0	0.00	4	15.75	15.65	-4	2,542	-0.16%
2022/07/07	0	0.00	4	15.56	15.60	-4	2,571	-0.16%
2022/07/06	2	15.30	0	0.00	15.00	2	2,566	0.08%
2022/07/05	0	0.00	2	15.60	15.70	-2	2,569	-0.08%
2022/07/04	0	0.00	4	15.30	15.25	-4	2,572	-0.16%
2022/07/01	1	15.35	5	15.46	15.30	-4	2,570	-0.16%
2022/06/30	6	16.20	0	0.00	16.05	6	2,536	0.24%
2022/06/28	3	17.23	0	0.00	17.20	3	2,495	0.12%
2022/06/27	0	0.00	4	17.56	17.60	-4	2,499	-0.16%
2022/06/24	1	17.05	1	17.30	17.10	0	2,488	0.00%
2022/06/23	4	16.90	0	0.00	16.80	4	2,483	0.16%
2022/06/22	5	17.14	0	0.00	17.00	5	2,467	0.20%
2022/06/21	1	17.75	3	17.47	17.75	-2	2,449	-0.08%
2022/06/20	0	0.00	1	17.40	17.00	-1	2,451	-0.04%
2022/06/17	10	18.04	1	18.25	17.80	9	2,430	0.37%
2022/06/16	5	18.86	3	19.08	18.50	2	2,392	0.08%
2022/06/15	5	19.20	0	0.00	19.05	5	2,388	0.21%
2022/06/14	2	19.05	1	19.15	19.05	1	2,404	0.04%
2022/06/13	6	19.33	2	19.30	19.10	4	2,397	0.17%
2022/06/10	4	20.05	0	0.00	20.00	4	2,386	0.17%
2022/06/09	2	20.60	1	20.60	20.60	1	2,374	0.04%
2022/06/08	2	20.65	1	20.75	20.55	1	2,376	0.04%
2022/06/07	1	20.75	0	0.00	20.65	1	2,382	0.04%
2022/06/02	1	21.10	1	21.25	21.10	0	2,449	0.00%
2022/06/01	36	21.05	0	0.00	21.05	36	2,476	1.45%
2022/05/31	3	21.25	7	21.44	21.30	-4	2,446	-0.16%
2022/05/30	2	20.75	18	21.04	21.15	-16	2,343	-0.68%
2022/05/27	6	20.73	0.5	20.55	20.65	5.5	2,236	0.25%
2022/05/23	0	0.00	1	20.40	20.25	-1	2,221	-0.05%
2022/05/20	0	0.00	4	20.59	20.50	-4	2,231	-0.18%
2022/05/19	4	20.61	0	0.00	20.65	4	2,222	0.18%
2022/05/18	40	20.51	2	20.65	20.40	38	2,193	1.73%
2022/05/17	4	20.55	22	20.64	20.65	-18	2,167	-0.83%
2022/05/13	5	20.13	1	20.20	20.10	4	2,068	0.19%
2022/05/11	7	19.61	5	19.85	19.70	2	1,957	0.10%
2022/05/09	1	20.00	0	0.00	19.30	1	1,956	0.05%
2022/05/06	1	20.20	0	0.00	20.40	1	1,947	0.05%
2022/05/03	0	0.00	1	19.40	19.45	-1	1,971	-0.05%
2022/04/29	1	19.15	2	19.35	19.25	-1	2,008	-0.05%
2022/04/28	0	0.00	2	19.00	18.75	-2	2,024	-0.10%
2022/04/27	4	18.41	4.3	18.28	18.70	-0.3	2,042	-0.01%
2022/04/26	1	19.05	2	19.28	18.95	-1	2,014	-0.05%
2022/04/25	2	19.00	1	18.75	18.65	1	2,092	0.05%
2022/04/18	1	19.60	0	0.00	19.70	1	2,256	0.04%
2022/04/15	0	0.00	1	20.00	19.95	-1	2,276	-0.04%
2022/04/14	3	20.50	0	0.00	20.40	3	2,340	0.13%
2022/04/12	0	0.00	1	20.20	20.20	-1	2,452	-0.04%
2022/04/11	5	20.45	0	0.00	20.45	5	2,480	0.20%
2022/04/08	2	21.08	0	0.00	21.05	2	2,524	0.08%
2022/04/07	10	21.35	2	21.60	21.00	8	2,695	0.30%
2022/04/06	9	21.81	0.1	21.60	21.70	8.9	2,729	0.32%
2022/04/01	1	22.20	0	0.00	22.30	1	2,800	0.04%
2022/03/30	0	0.00	2	23.13	22.75	-2	3,446	-0.06%
2022/03/28	3	22.80	0	0.00	22.55	3	3,635	0.08%
2022/03/25	1	22.80	2	22.90	22.80	-1	3,660	-0.03%
2022/03/24	8	22.63	0	0.00	22.80	8	3,678	0.22%
2022/03/21	0	0.00	1	22.55	22.45	-1	3,745	-0.03%
2022/03/18	1	22.15	3.2	22.15	22.50	-2.2	3,815	-0.06%
2022/03/17	1	22.05	5	21.80	22.05	-4	3,936	-0.10%
2022/03/16	1	21.30	0	0.00	21.10	1	3,959	0.03%
2022/03/15	1	21.55	0	0.00	21.20	1	4,129	0.02%
2022/03/14	3	21.92	0	0.00	22.00	3	4,293	0.07%
2022/03/10	5	21.80	2	21.85	21.90	3	4,678	0.06%
2022/03/09	1	21.20	0	0.00	21.30	1	4,772	0.02%
2022/03/08	1	21.75	12	21.13	20.90	-11	5,123	-0.21%
2022/03/07	3	22.10	2	22.10	22.20	1	5,222	0.02%
2022/03/01	8	23.03	0	0.00	23.15	8	5,482	0.15%
2022/02/25	3	22.65	0	0.00	22.70	3	5,533	0.05%
2022/02/24	10	22.55	3	22.30	22.35	7	5,639	0.12%
2022/02/22	20	22.95	0	0.00	23.05	20	5,874	0.34%
2022/02/21	10	23.45	3	23.65	23.65	7	5,954	0.12%
2022/02/17	0	0.00	1	23.75	23.65	-1	6,127	-0.02%
2022/02/16	0	23.80	0	0.00	23.55	0	6,238	0.00%
2022/02/14	0	0.00	21	23.20	23.20	-21	6,539	-0.32%
2022/02/11	2	24.05	0	0.00	24.05	2	6,605	0.03%
2022/02/10	2	24.55	3	24.47	24.50	-1	6,711	-0.01%
2022/02/09	0	0.00	16	23.89	24.20	-16	6,795	-0.24%
2022/01/25	1	22.90	1	22.70	22.70	0	7,087	0.00%
2022/01/21	1	23.90	2	23.65	23.60	-1	7,435	-0.01%
2022/01/20	0	0.00	1	24.40	24.35	-1	7,539	-0.01%
2022/01/19	2	24.25	0	0.00	24.30	2	7,641	0.03%
2022/01/18	3	24.65	11	24.75	24.65	-8	7,734	-0.10%
2022/01/17	2	24.55	6	24.50	24.60	-4	7,680	-0.05%
2022/01/14	10	23.65	20	23.50	23.90	-10	7,718	-0.13%
2022/01/13	0	0.00	5	24.40	24.20	-5	7,744	-0.06%
2022/01/12	4	24.15	4	24.20	24.25	0	7,828	0.00%
2022/01/11	1	24.45	2	24.40	24.40	-1	7,860	-0.01%
2022/01/10	60	24.78	61	24.93	24.80	-1	7,841	-0.01%
2022/01/07	3	25.13	0	0.00	24.85	3	7,898	0.04%
2022/01/06	4	25.58	1	25.50	25.65	3	7,954	0.04%
2022/01/05	2	25.50	0	0.00	25.40	2	7,983	0.03%
2022/01/04	6	25.85	0	0.00	25.90	6	7,991	0.08%
2021/12/30	3	26.47	5	26.40	26.50	-2	8,119	-0.02%
2021/12/29	4	25.93	0	0.00	25.90	4	8,022	0.05%
2021/12/28	3	26.38	2	26.45	26.10	1	8,111	0.01%
2021/12/27	1	26.15	2	26.35	26.30	-1	8,177	-0.01%
2021/12/24	149	26.39	134	26.73	26.10	15	8,241	0.18%	大買/大賣/
2021/12/23	94	25.90	2	25.75	26.00	92	7,860	1.17%
2021/12/22	1	25.00	0	0.00	24.95	1	8,015	0.01%
2021/12/21	4	25.03	0	0.00	24.95	4	8,057	0.05%
2021/12/20	0	0.00	4	24.95	25.00	-4	8,097	-0.05%
2021/12/17	4	25.38	0	0.00	25.30	4	8,264	0.05%
2021/12/15	0	0.00	3	25.50	25.40	-3	8,423	-0.04%
2021/12/14	14	25.97	2	25.60	25.30	12	8,502	0.14%
2021/12/13	8	26.48	27	26.59	26.25	-19	8,512	-0.22%
2021/12/10	20	26.00	0	0.00	25.95	20	8,451	0.24%
2021/12/09	1	26.00	2	26.48	25.95	-1	8,501	-0.01%
2021/12/08	6	26.61	1	26.70	26.65	5	8,413	0.06%
2021/12/07	8	26.74	30	26.38	26.95	-22	8,399	-0.26%
2021/12/03	2	25.75	3	25.90	25.85	-1	8,521	-0.01%
2021/12/02	68	25.87	49	25.66	25.55	19	8,803	0.22%
2021/12/01	23	25.23	25	25.48	25.70	-2	9,548	-0.02%
2021/11/30	20	24.80	31	24.85	25.00	-11	10,084	-0.11%
2021/11/26	6	23.82	0	0.00	23.80	6	10,922	0.05%
2021/11/24	1	24.95	1	25.10	25.10	0	11,330	0.00%
2021/11/23	7	25.36	0	0.00	24.85	7	11,723	0.06%
2021/11/22	30	25.83	44	25.90	25.70	-14	11,838	-0.12%
2021/11/18	2	25.40	8	25.50	25.35	-6	12,392	-0.05%
2021/11/17	25	26.02	1	26.00	25.85	24	12,602	0.19%
2021/11/16	3	25.47	5	25.53	25.50	-2	12,816	-0.02%
2021/11/15	3	25.78	2	25.75	25.75	1	13,149	0.01%
2021/11/12	2	25.78	5	26.00	25.40	-3	13,512	-0.02%
2021/11/11	5.1	25.98	9	26.14	25.90	-3.9	13,878	-0.03%
2021/11/10	1	25.40	1	25.80	25.85	0	14,082	0.00%
2021/11/09	10	25.70	30	25.67	25.50	-20	14,523	-0.14%
2021/11/08	7	25.50	3	25.38	25.30	4	14,856	0.03%
2021/11/05	3	25.30	3	24.85	25.05	0	15,420	0.00%
2021/11/04	27	25.02	0	0.00	24.85	27	16,066	0.17%
2021/11/03	11	25.13	1	24.95	24.80	10	16,887	0.06%
2021/11/01	20	25.25	20	25.20	25.20	0	19,361	0.00%
2021/10/29	24	24.84	40	24.98	24.80	-16	20,593	-0.08%
2021/10/28	2	25.30	7.9	25.31	25.30	-5.9	21,082	-0.03%
2021/10/27	1	24.85	2	24.90	24.85	-1	23,640	0.00%
2021/10/26	4	24.85	4	24.88	24.20	0	24,613	0.00%
2021/10/25	1	24.85	0	0.00	24.85	1	24,828	0.00%
2021/10/22	2	24.60	2	24.70	24.70	0	25,269	0.00%
2021/10/21	4	24.41	0	0.00	24.35	4	25,652	0.02%
2021/10/20	1	24.20	1	24.50	24.70	0	26,475	0.00%
2021/10/19	0	0.00	4	24.28	24.20	-4	27,356	-0.01%
2021/10/18	2	23.78	1	24.20	23.55	1	27,947	0.00%
2021/10/15	2	24.15	3	24.08	24.05	-1	28,306	0.00%
2021/10/14	3	23.38	1	23.50	23.35	2	28,607	0.01%
2021/10/13	4	23.08	3	23.47	22.90	1	28,736	0.00%
2021/10/12	7	23.79	1	23.65	23.65	6	28,824	0.02%
2021/10/08	2	24.33	0	0.00	24.30	2	28,979	0.01%
2021/10/07	3	24.30	25	24.28	24.50	-22	29,468	-0.07%
2021/10/06	23	23.62	3	23.65	23.35	20	30,035	0.07%
2021/10/05	1	23.95	3	23.73	24.00	-2	30,507	-0.01%
2021/10/04	4	23.53	7	24.07	23.15	-3	30,659	-0.01%
2021/10/01	7	24.77	6	24.16	24.00	1	31,560	0.00%
2021/09/30	1	25.20	13	25.17	25.40	-12	31,833	-0.04%
2021/09/29	8	24.53	13	24.60	24.45	-5	31,939	-0.02%
2021/09/28	3	26.43	1	26.55	26.30	2	31,987	0.01%
2021/09/27	5	26.87	3	26.98	26.75	2	32,062	0.01%
2021/09/24	11	27.38	2	27.13	27.10	9	32,188	0.03%
2021/09/23	11	26.80	5	26.71	27.00	6	32,151	0.02%
2021/09/22	5	26.04	0	0.00	26.05	5	32,242	0.02%
2021/09/17	6	26.36	6	26.77	26.90	0	32,593	0.00%
2021/09/16	4	26.70	10	26.78	26.50	-6	32,894	-0.02%
2021/09/15	5	26.64	0	0.00	26.55	5	33,411	0.01%
2021/09/14	13	27.21	8	27.40	27.05	5	33,577	0.01%
2021/09/13	7	27.81	11	27.59	27.30	-4	33,755	-0.01%
2021/09/10	12	27.94	5	27.77	27.85	7	33,973	0.02%
2021/09/09	8	27.13	9	27.26	27.95	-1	34,599	0.00%
2021/09/08	36	27.23	9	27.27	26.80	27	34,685	0.08%
2021/09/07	26	27.90	18	27.73	27.70	8	34,619	0.02%
2021/09/06	32	29.80	58	29.95	28.90	-26	34,423	-0.08%
2021/09/03	43	29.20	78	29.12	29.40	-35	33,588	-0.10%
2021/09/02	42	28.34	21	28.21	27.90	21	33,244	0.06%
2021/09/01	9	28.51	2	28.68	29.00	7	33,869	0.02%
2021/08/31	11	27.73	7	27.79	28.45	4	34,248	0.01%
2021/08/30	15	27.21	23	27.47	27.60	-8	35,891	-0.02%
2021/08/27	42	27.48	36	27.73	27.00	6	35,986	0.02%
2021/08/26	15	27.16	5	27.10	27.15	10	35,694	0.03%
2021/08/25	41	27.09	16	27.00	27.15	25	35,638	0.07%
2021/08/24	35	26.61	3	26.13	26.45	32	35,385	0.09%
2021/08/23	42	26.81	41	27.03	26.85	1	35,266	0.00%
2021/08/20	26	25.57	16	25.67	25.45	10	35,380	0.03%
2021/08/19	18	26.14	9.2	26.08	25.20	8.8	35,169	0.03%
2021/08/18	22	26.39	21	26.59	27.35	1	35,150	0.00%
2021/08/17	27	26.93	19	26.37	25.40	8	34,874	0.02%
2021/08/16	13	27.55	12	27.52	27.25	1	34,484	0.00%
2021/08/13	24	28.59	24	28.27	27.55	0	34,199	0.00%
2021/08/12	20	29.15	7	28.88	29.70	13	33,748	0.04%
2021/08/11	52	28.76	48	28.91	28.25	4	33,401	0.01%
2021/08/10	49	29.73	41	29.73	29.80	8	32,830	0.02%
2021/08/09	40	31.25	57	31.05	30.50	-17	32,282	-0.05%
2021/08/06	59	32.18	53	32.28	31.00	6	31,464	0.02%
2021/08/05	51	31.64	32	32.16	32.45	19	30,545	0.06%
2021/08/04	38.3	30.00	30.2	30.00	30.70	8.1	29,210	0.03%
2021/08/03	25	28.03	33	28.06	28.20	-8	28,117	-0.03%
2021/08/02	71.2	27.08	63	27.17	27.50	8.2	27,503	0.03%
2021/07/30	14	26.41	28.2	26.19	27.00	-14.2	25,245	-0.06%
2021/07/29	10	24.42	9	24.32	24.55	1	24,347	0.00%
2021/07/28	20	23.88	6	24.27	24.75	14	24,346	0.06%
2021/07/27	7	24.73	12.1	24.65	24.40	-5.1	24,156	-0.02%
2021/07/26	27	24.89	32.2	24.81	25.00	-5.2	23,886	-0.02%
2021/07/23	76	23.89	63	23.82	24.15	13	23,118	0.06%
2021/07/22	23	23.20	20.1	23.27	23.25	2.9	22,343	0.01%
2021/07/21	54	22.56	68	22.60	22.25	-14	21,957	-0.06%
2021/07/20	2	22.85	14	22.65	22.85	-12	22,620	-0.05%
2021/07/19	16	22.99	8	22.77	22.90	8	22,383	0.04%
2021/07/16	5	22.47	2	22.45	22.55	3	22,393	0.01%
2021/07/15	5	22.30	11	22.02	22.45	-6	22,426	-0.03%
2021/07/14	12.2	22.62	20	22.54	22.05	-7.8	22,276	-0.04%
2021/07/13	34	23.04	19.6	22.49	21.90	14.4	21,952	0.07%
2021/07/12	32	22.50	46	22.42	22.55	-14	21,901	-0.06%
2021/07/09	7	21.54	12	21.38	21.25	-5	21,430	-0.02%
2021/07/08	38	22.28	57	22.68	22.10	-19	21,306	-0.09%
2021/07/07	36	21.38	33	21.52	21.60	3	20,705	0.01%
2021/07/06	10	21.36	5	21.30	21.10	5	20,428	0.02%
2021/07/05	26	21.35	33.5	21.43	21.40	-7.5	20,435	-0.04%
2021/07/02	4	20.49	0	0.00	20.75	4	20,243	0.02%
2021/07/01	5	20.36	1	20.30	20.05	4	20,198	0.02%
2021/06/30	10	21.00	2	21.10	20.65	8	20,123	0.04%
2021/06/29	19	20.98	3	20.80	20.80	16	20,050	0.08%
2021/06/28	6	21.42	14	21.03	21.50	-8	19,872	-0.04%
2021/06/25	32	21.50	4	21.58	21.20	28	19,575	0.14%
2021/06/24	26	21.74	11	21.70	21.90	15	19,586	0.08%
2021/06/23	22	21.01	41	21.22	21.20	-19	19,012	-0.10%
2021/06/22	41	20.93	27	21.05	20.85	14	18,815	0.07%
2021/06/21	15	21.01	15	21.10	21.10	0	18,556	0.00%
2021/06/18	35	21.32	24	21.26	21.15	11	18,306	0.06%
2021/06/17	3	20.37	15	20.19	20.70	-12	17,562	-0.07%
2021/06/16	10	19.97	13	20.14	19.55	-3	17,265	-0.02%
2021/06/15	7	20.67	10	20.26	20.30	-3	17,185	-0.02%
2021/06/11	7	20.13	18	20.23	20.25	-11	17,056	-0.06%
2021/06/10	34	20.08	40	20.12	20.05	-6	16,827	-0.04%
2021/06/09	46	21.02	29	20.65	20.25	17	16,598	0.10%
2021/06/08	29	19.41	42	19.78	20.00	-13	15,448	-0.08%
2021/06/07	52	19.72	24	20.31	19.10	28	14,704	0.19%
2021/06/04	9	18.90	11	18.47	18.85	-2	12,765	-0.02%
2021/06/03	3	18.50	0	0.00	18.55	3	12,534	0.02%
2021/06/02	1	18.25	48	18.12	18.30	-47	12,459	-0.38%
2021/06/01	77	18.36	56	18.20	18.15	21	12,309	0.17%
2021/05/31	2	17.93	9	18.00	18.10	-7	12,215	-0.06%
2021/05/28	30	17.68	85	17.72	17.90	-55	12,079	-0.46%
2021/05/27	2	17.25	2	17.20	17.40	0	11,834	0.00%
2021/05/26	23	17.44	23	17.40	17.45	0	12,021	0.00%
2021/05/25	10	16.97	31	17.12	16.90	-21	11,871	-0.18%
2021/05/24	31	16.29	0	0.00	16.20	31	11,893	0.26%
2021/05/21	15	15.78	0	0.00	15.95	15	11,990	0.13%
2021/05/20	0	0.00	13	15.60	15.45	-13	12,375	-0.11%
2021/05/19	46	15.44	10	15.45	15.60	36	12,705	0.28%
2021/05/17	15	13.67	2	13.95	13.50	13	12,766	0.10%
2021/05/14	0	0.00	127	14.99	15.00	-127	12,651	-1.00%	大賣/鉅額交易
2021/05/13	112	15.34	0	0.00	14.95	112	12,573	0.89%	大買/鉅額交易
2021/05/12	3	15.63	170	15.21	15.35	-167	12,516	-1.33%	大賣/鉅額交易
2021/05/11	2	16.70	0	0.00	16.80	2	12,440	0.02%
2021/05/10	20	18.15	20	18.33	18.25	0	12,215	0.00%
2021/05/07	150	18.20	0	0.00	18.50	150	12,300	1.22%	大買/鉅額交易
2021/05/06	1	17.50	10	17.85	17.35	-9	12,033	-0.07%
2021/05/05	54	17.46	50	18.03	17.20	4	11,972	0.03%
2021/05/04	2	16.15	27	17.11	17.95	-25	11,738	-0.21%
2021/05/03	3	17.68	1	18.35	17.45	2	11,586	0.02%
2021/04/29	1	18.10	59	18.25	18.35	-58	11,555	-0.50%
2021/04/28	17	18.76	15	18.50	18.60	2	11,575	0.02%
2021/04/27	0	0.00	1	18.65	18.70	-1	11,956	-0.01%
2021/04/26	31	18.93	6	18.58	18.35	25	11,894	0.21%
2021/04/23	144	17.55	1	18.00	17.90	143	10,913	1.31%	大買/鉅額交易
2021/04/22	2	17.50	155	17.53	17.70	-153	10,871	-1.41%	大賣/鉅額交易
2021/04/21	30	18.05	5	18.25	18.15	25	10,717	0.23%
2021/04/20	23	17.70	22	17.75	17.80	1	10,607	0.01%
2021/04/19	60	17.73	0	0.00	17.90	60	10,772	0.56%
2021/04/16	26	17.93	9	18.27	18.30	17	10,727	0.16%
2021/04/15	1	17.30	0	0.00	17.60	1	10,181	0.01%
2021/04/14	2	16.70	0	0.00	17.20	2	10,212	0.02%
2021/04/08	21	17.07	13	17.11	17.10	8	10,354	0.08%
2021/04/07	6	16.87	10	17.05	17.05	-4	10,264	-0.04%
2021/04/06	0	0.00	9	16.90	16.90	-9	10,321	-0.09%
2021/04/01	27	16.33	10	16.40	16.40	17	10,648	0.16%
2021/03/31	23	16.50	2	16.65	16.50	21	10,624	0.20%
2021/03/30	1	16.85	0	0.00	16.85	1	10,614	0.01%
2021/03/29	1	17.10	228	16.96	17.30	-227	10,541	-2.15%	大賣/鉅額交易
2021/03/26	10	16.15	1	16.15	16.20	9	10,275	0.09%
2021/03/25	86	16.23	0	0.00	16.10	86	10,421	0.83%
2021/03/24	0	16.25	0	0.00	16.30	0	10,583	0.00%
2021/03/23	29	16.30	3.4	16.59	16.30	25.6	10,945	0.23%
2021/03/22	1	16.55	10	16.55	16.55	-9	10,920	-0.08%
2021/03/19	86	16.24	0	0.00	16.20	86	10,917	0.79%
2021/03/18	10	16.20	70	16.50	16.35	-60	10,952	-0.55%
2021/03/17	49	16.14	0	0.00	16.15	49	10,932	0.45%
2021/03/16	1	16.30	0	0.00	16.20	1	10,972	0.01%
2021/03/15	5	16.70	0	0.00	16.40	5	11,028	0.05%
2021/03/12	30	16.17	1.9	16.17	16.20	28.1	11,001	0.26%
2021/03/10	15	16.07	0	0.00	16.05	15	11,412	0.13%
2021/03/09	5	15.91	2	15.93	16.15	3	11,809	0.03%
2021/03/08	19	16.18	2	16.65	16.15	17	12,319	0.14%
2021/03/05	2	16.55	2	16.60	16.60	0	12,402	0.00%
2021/03/04	1	16.80	0	0.00	16.90	1	12,551	0.01%
2021/03/03	0	0.00	12	16.78	17.15	-12	12,544	-0.10%
2021/03/02	0	0.00	2	18.00	17.25	-2	12,463	-0.02%
2021/02/26	15	18.18	2	17.80	17.85	13	12,353	0.11%
2021/02/25	0	0.00	2	17.50	17.40	-2	12,371	-0.02%
2021/02/24	0	0.00	5	16.70	16.60	-5	12,317	-0.04%
2021/02/23	2	17.15	2	17.63	17.35	0	12,135	0.00%
2021/02/22	0	0.00	52	17.64	17.85	-52	11,991	-0.43%
2021/02/19	1	16.85	16	16.91	16.90	-15	11,580	-0.13%
2021/02/18	0	0.00	3	16.25	16.10	-3	11,194	-0.03%
2021/02/17	0	0.00	20	16.25	16.15	-20	11,239	-0.18%
2021/02/04	61	15.38	0	0.00	15.20	61	11,021	0.55%
2021/02/03	130	15.70	111	15.36	15.35	19	11,030	0.17%	大買/大賣/
2021/02/02	62	15.03	72	15.24	15.55	-10	11,050	-0.09%
2021/02/01	25	14.79	0	0.00	14.80	25	10,866	0.23%
2021/01/29	130	15.36	146	15.48	14.75	-16	10,852	-0.15%	大買/大賣/
2021/01/28	170	14.95	150	15.17	15.15	20	10,602	0.19%	大買/大賣/
2021/01/27	2	15.40	0	0.00	15.40	2	10,447	0.02%
2021/01/21	2	16.05	0	0.00	16.05	2	9,980	0.02%
2021/01/20	6	17.09	10	16.91	16.45	-4	9,854	-0.04%
2021/01/19	2	16.25	2	16.25	16.40	0	9,414	0.00%
2021/01/15	1	15.85	0	0.00	15.75	1	9,153	0.01%
2021/01/14	2	16.45	2	16.15	16.30	0	9,056	0.00%
2021/01/12	6	16.03	1	15.65	15.80	5	8,918	0.06%
2021/01/11	1	16.15	0	0.00	16.05	1	8,857	0.01%
2021/01/08	0	0.00	0.4	15.45	15.55	-0.4	8,787	0.00%
2021/01/07	1	15.75	4	15.75	15.85	-3	8,952	-0.03%
2021/01/06	7	16.63	22	17.19	15.80	-15	8,913	-0.17%
2021/01/05	12	15.81	9	15.96	16.10	3	8,190	0.04%
2021/01/04	9	15.07	8	15.21	15.35	1	7,915	0.01%
2020/12/31	1	15.20	2	15.25	15.05	-1	7,850	-0.01%
2020/12/30	1	15.25	1	15.25	15.25	0	7,787	0.00%
2020/12/29	0	0.00	2	15.65	15.50	-2	7,718	-0.03%
2020/12/28	7	15.80	7.7	15.51	15.95	-0.7	7,597	-0.01%
2020/12/25	0	0.00	6	15.08	14.90	-6	7,158	-0.08%
2020/12/24	0	0.00	10	14.90	15.00	-10	7,093	-0.14%
2020/12/23	6	14.61	13	14.89	15.00	-7	7,040	-0.10%
2020/12/22	8	14.81	0	0.00	14.60	8	7,008	0.11%
2020/12/21	6	14.94	7	15.10	15.15	-1	6,900	-0.01%
2020/12/18	5	14.90	18	14.99	15.05	-13	6,758	-0.19%
2020/12/17	10	14.93	15	14.95	14.85	-5	6,558	-0.08%
2020/12/11	10	14.25	5	14.10	14.15	5	6,124	0.08%
2020/12/09	0	0.00	31	14.69	14.70	-31	6,031	-0.51%
2020/12/08	0	0.00	40.5	14.63	14.65	-40.5	5,970	-0.68%
2020/12/07	14	14.79	10	15.20	14.85	4	5,900	0.07%
2020/12/04	9	14.44	0	0.00	14.65	9	5,694	0.16%
2020/12/03	33	14.72	15	14.28	14.25	18	5,445	0.33%
2020/12/02	13	14.47	14	15.00	15.00	-1	5,057	-0.02%
2020/12/01	5	13.35	15.8	13.41	13.65	-10.8	4,509	-0.24%
2020/11/30	0	0.00	1	13.30	13.20	-1	4,363	-0.02%
2020/11/27	0	0.00	5	12.80	12.95	-5	4,207	-0.12%
2020/11/26	7	12.55	5	12.70	12.80	2	4,154	0.05%
2020/11/25	0	0.00	7	12.66	12.60	-7	4,120	-0.17%
2020/11/24	5	12.79	67	12.94	12.60	-62	4,073	-1.52%
2020/11/23	16	12.38	19	12.32	12.35	-3	3,774	-0.08%
2020/11/20	50	11.85	2	12.15	12.15	48	3,602	1.33%
2020/11/18	1	11.80	1	11.85	11.90	0	3,522	0.00%
2020/11/16	0	0.00	4	11.75	11.75	-4	3,527	-0.11%
2020/11/10	11	11.55	11	11.50	11.45	0	3,445	0.00%
2020/11/09	11	11.15	0	0.00	11.20	11	3,363	0.33%
2020/11/06	0	0.00	2	11.25	11.15	-2	3,354	-0.06%
2020/11/05	1	11.10	10	11.20	11.05	-9	3,360	-0.27%
2020/11/03	2	11.10	0	0.00	11.10	2	3,426	0.06%
2020/10/29	2	11.25	0	0.00	11.20	2	3,513	0.06%
2020/10/27	2	11.70	1	11.50	11.50	1	3,574	0.03%
2020/10/26	11	11.34	0	0.00	11.30	11	3,471	0.32%
2020/10/22	0	0.00	15	11.35	11.30	-15	3,503	-0.43%
2020/10/20	16	11.52	0	0.00	11.55	16	3,569	0.45%
2020/10/19	1	12.10	3	11.92	11.60	-2	3,593	-0.06%
2020/10/16	0	0.00	2	12.00	11.80	-2	3,484	-0.06%
2020/10/15	0	0.00	11	11.53	11.95	-11	3,391	-0.32%
2020/10/08	5	10.95	0	0.00	10.95	5	3,241	0.15%
2020/10/06	5	10.70	0	0.00	10.70	5	3,361	0.15%
2020/09/28	10	10.20	7	10.30	10.25	3	3,499	0.09%
2020/09/25	1	10.45	0	0.00	10.15	1	3,570	0.03%
2020/09/24	1	10.50	0	0.00	10.50	1	3,693	0.03%
2020/09/23	6	10.84	0	0.00	10.75	6	3,775	0.16%
2020/09/21	10	11.10	0	0.00	11.10	10	3,798	0.26%
2020/09/18	1	11.15	0	0.00	11.15	1	3,799	0.03%
2020/09/15	15	10.77	62	11.05	11.10	-47	3,821	-1.23%
2020/09/14	2	10.60	0	0.00	10.70	2	3,893	0.05%
2020/09/10	7	10.95	7	10.90	10.85	0	3,997	0.00%
2020/09/09	6	10.65	0	0.00	10.70	6	4,041	0.15%
2020/09/08	20	10.85	0	0.00	10.65	20	4,023	0.50%
2020/09/07	7	10.86	10	10.90	10.85	-3	4,042	-0.07%
2020/09/04	5	10.65	1	10.80	10.80	4	4,056	0.10%
2020/09/02	7	11.04	2	10.75	10.75	5	4,055	0.12%
2020/08/28	5	11.00	0	0.00	11.00	5	4,186	0.12%
2020/08/26	6	11.23	1	11.20	11.30	5	4,217	0.12%
2020/08/24	6	10.79	0	0.00	10.75	6	4,292	0.14%
2020/08/20	3	10.78	0	0.00	10.55	3	4,367	0.07%
2020/08/17	7	11.55	0	0.00	11.55	7	4,323	0.16%
2020/08/14	1	11.10	0	0.00	11.45	1	4,338	0.02%
2020/08/13	11	11.55	0	0.00	11.35	11	4,304	0.26%
2020/08/11	0	0.00	3	11.45	11.55	-3	4,280	-0.07%
2020/08/10	10	11.45	0	0.00	11.50	10	4,281	0.23%
2020/08/07	0	0.00	94	11.82	11.90	-94	4,265	-2.20%
2020/08/05	0	0.00	9	11.85	11.90	-9	4,267	-0.21%
2020/08/04	15	11.85	0	0.00	11.70	15	4,318	0.35%
2020/08/03	3	11.95	0	0.00	11.95	3	4,607	0.07%
2020/07/31	0	0.00	8	11.70	11.85	-8	4,594	-0.17%
2020/07/30	0	0.00	20	11.50	11.55	-20	4,597	-0.44%
2020/07/28	41	11.19	0	0.00	11.00	41	4,639	0.88%
2020/07/27	18	11.39	16	11.30	11.25	2	4,693	0.04%
2020/07/24	14	11.55	0	0.00	11.55	14	4,802	0.29%
2020/07/22	0	0.00	10	11.80	11.95	-10	4,783	-0.21%
2020/07/21	2	11.65	0.8	11.65	11.75	1.2	4,832	0.02%
2020/07/17	10	11.65	9	11.95	11.65	1	5,064	0.02%
2020/07/16	6	11.85	10	11.90	11.95	-4	5,049	-0.08%
2020/07/15	13	11.68	10	11.95	11.80	3	5,021	0.06%
2020/07/14	20	11.74	2	11.85	11.75	18	5,139	0.35%
2020/07/13	10	11.75	0	0.00	12.05	10	5,211	0.19%
2020/07/10	5	12.00	0	0.00	11.90	5	5,187	0.10%
2020/07/08	2	12.25	0	0.00	12.25	2	5,141	0.04%
2020/07/07	0	0.00	2	12.65	12.25	-2	5,105	-0.04%
2020/07/06	5	12.50	0	0.00	12.50	5	5,096	0.10%
2020/07/03	0	0.00	11	12.80	12.65	-11	5,081	-0.22%
2020/07/02	0	0.00	25	12.36	12.25	-25	4,998	-0.50%
2020/07/01	0	0.00	2	12.15	12.00	-2	4,900	-0.04%
2020/06/30	5	11.85	19	11.80	11.90	-14	4,860	-0.29%
2020/06/29	13	11.69	0	0.00	11.70	13	4,973	0.26%
2020/06/23	0	0.00	1	11.85	11.80	-1	4,968	-0.02%
2020/06/22	2	11.95	2	12.15	11.90	0	5,021	0.00%
2020/06/19	11	12.04	1	12.05	11.90	10	5,021	0.20%
2020/06/18	0	0.00	1.1	11.83	12.35	-1.1	4,862	-0.02%
2020/06/17	0	0.00	20	11.75	11.80	-20	4,782	-0.42%
2020/06/16	6	11.68	21	11.75	11.80	-15	4,799	-0.31%
2020/06/15	5	11.45	0	0.00	11.40	5	4,795	0.10%
2020/06/12	20	11.25	0	0.00	11.40	20	4,819	0.41%
2020/06/11	21	11.66	0	0.00	11.70	21	4,832	0.43%
2020/06/09	2	12.10	0	0.00	12.10	2	4,890	0.04%
2020/06/08	2	12.30	0	0.00	12.20	2	4,926	0.04%
2020/06/05	5	12.12	60	12.20	12.30	-55	4,906	-1.12%
2020/06/03	2	12.05	7	12.05	12.10	-5	4,815	-0.10%
2020/06/01	0	0.00	11	12.20	12.10	-11	4,924	-0.22%
2020/05/29	0	0.00	3.2	11.89	11.85	-3.2	4,863	-0.07%
2020/05/28	2	12.00	12	11.98	11.75	-10	4,826	-0.21%
2020/05/26	3	11.70	6	11.68	11.70	-3	4,782	-0.06%
2020/05/25	2	11.55	0	0.00	11.45	2	4,794	0.04%
2020/05/22	5	11.55	0	0.00	11.55	5	4,804	0.10%
2020/05/21	4	11.50	0	0.00	11.40	4	4,797	0.08%
2020/05/20	3	11.33	1	11.45	11.20	2	4,760	0.04%
2020/05/19	2	11.30	0	0.00	11.30	2	4,741	0.04%
2020/05/18	2	11.25	0	0.00	11.30	2	4,741	0.04%
2020/05/15	3	11.52	0	0.00	11.50	3	4,732	0.06%
2020/05/14	6	11.70	3	11.95	11.70	3	4,704	0.06%
2020/05/13	0	0.00	14	12.10	12.10	-14	4,681	-0.30%
2020/05/12	2	12.10	1	12.25	12.15	1	4,672	0.02%
2020/05/11	2	12.50	2	12.45	12.40	0	4,636	0.00%
2020/05/08	8	12.73	32	12.82	12.60	-24	4,567	-0.53%
2020/05/07	10	11.89	0	0.00	12.00	10	4,307	0.23%
2020/05/06	2	11.70	1	11.80	11.75	1	4,292	0.02%
2020/04/30	18	12.32	0	0.00	12.35	18	4,270	0.42%
2020/04/29	1	12.45	7	12.46	12.25	-6	4,229	-0.14%
2020/04/28	5	11.92	8	11.94	11.90	-3	4,133	-0.07%
2020/04/24	8	12.05	4	12.05	11.90	4	4,223	0.09%
2020/04/23	4	11.55	42	11.71	12.25	-38	4,130	-0.92%
2020/04/22	1	10.85	1	11.10	11.15	0	3,913	0.00%
2020/04/21	0	0.00	39	10.87	10.85	-39	3,895	-1.00%
2020/04/20	0	0.00	1	11.40	11.45	-1	3,862	-0.03%
2020/04/17	0	0.00	2	11.75	11.35	-2	3,884	-0.05%
2020/04/16	0	0.00	3	11.30	11.30	-3	3,743	-0.08%
2020/04/15	0	0.00	33.4	10.50	10.80	-33.4	3,609	-0.92%
2020/04/14	15	10.38	0	0.00	10.30	15	3,605	0.42%
2020/04/13	10	10.20	0	0.00	10.05	10	3,592	0.28%
2020/04/09	10	10.30	8	10.51	10.35	2	3,620	0.06%
2020/04/08	8	10.41	5	10.30	10.50	3	3,707	0.08%
2020/04/07	9	10.29	1	10.25	10.25	8	3,657	0.22%
2020/04/06	5	9.75	5.5	9.84	9.84	-0.5	3,575	-0.01%
2020/04/01	3	9.69	2	9.80	9.80	1	3,564	0.03%
2020/03/31	39	9.89	5	9.82	9.69	34	3,542	0.96%
2020/03/27	2	9.43	0	0.00	9.42	2	3,426	0.06%
2020/03/24	0	0.00	4	8.89	8.91	-4	3,419	-0.12%
2020/03/23	5	8.65	1	8.61	8.34	4	3,406	0.12%
2020/03/20	2.2	8.74	1	8.81	8.81	1.2	3,384	0.04%
2020/03/19	35	8.12	20	8.02	8.01	15	3,359	0.45%
2020/03/18	10	9.00	10	9.20	8.90	0	3,326	0.00%
2020/03/17	45	9.13	0	0.00	8.90	45	3,297	1.36%
2020/03/16	15	10.13	5	10.15	9.82	10	3,292	0.30%
2020/03/13	23	10.11	59	10.13	10.20	-36	3,247	-1.11%
2020/03/12	15	11.12	20	11.18	11.15	-5	3,170	-0.16%
2020/03/11	0	0.00	1	12.60	12.15	-1	3,241	-0.03%
2020/03/10	1	12.35	0	0.00	12.35	1	3,230	0.03%
2020/03/09	13	12.67	0	0.00	12.35	13	3,264	0.40%
2020/03/05	5	13.45	2	13.38	13.40	3	3,257	0.09%
2020/02/27	1	12.90	0	0.00	12.80	1	3,187	0.03%
2020/02/26	2	13.15	10	13.15	13.15	-8	3,173	-0.25%
2020/02/21	2	13.20	0	0.00	13.20	2	3,122	0.06%
2020/02/18	2	13.15	0	0.00	13.05	2	3,342	0.06%
2020/02/11	2	13.20	0	0.00	13.20	2	3,486	0.06%
2020/02/10	10	13.10	0	0.00	13.15	10	3,529	0.28%
2020/02/06	17	13.44	0	0.00	13.50	17	3,653	0.47%
2020/02/05	0	0.00	2	13.50	13.40	-2	3,642	-0.05%
2020/02/04	0	0.00	1	12.80	12.80	-1	3,548	-0.03%
2020/02/03	3	12.42	2	12.25	12.25	1	3,550	0.03%
2020/01/30	11	13.50	0	0.00	13.50	11	3,452	0.32%
2020/01/20	1	15.35	1	14.95	14.95	0	3,383	0.00%
2020/01/17	0	0.00	1	15.15	15.35	-1	3,311	-0.03%
2020/01/16	0	0.00	2	15.30	15.20	-2	3,301	-0.06%
2020/01/14	1	14.95	1	15.00	15.00	0	3,276	0.00%
2020/01/13	0	0.00	2	15.15	15.30	-2	3,257	-0.06%
2020/01/10	1	14.85	0	0.00	14.85	1	3,281	0.03%
2020/01/09	0	0.00	5	14.80	14.75	-5	3,267	-0.15%
2020/01/08	5	14.50	10	14.90	14.75	-5	3,299	-0.15%
2020/01/07	10	14.65	0	0.00	14.60	10	3,265	0.31%
2020/01/06	4	14.80	2	14.85	14.75	2	3,359	0.06%
2020/01/03	10	15.00	0	0.00	15.00	10	3,601	0.28%
2020/01/02	3	15.52	12	15.30	15.25	-9	3,583	-0.25%
2019/12/31	0	0.00	1	15.05	14.85	-1	3,471	-0.03%
2019/12/30	1	14.95	0	0.00	14.85	1	3,496	0.03%
2019/12/23	1	15.35	2	15.28	15.25	-1	3,724	-0.03%
2019/12/20	1	15.40	4	15.31	15.20	-3	3,719	-0.08%
2019/12/17	1	15.05	0	0.00	15.10	1	3,949	0.03%
2019/12/16	1	14.90	0	0.00	15.10	1	3,997	0.03%
2019/12/13	10	14.60	14	14.80	14.60	-4	4,080	-0.10%
2019/12/11	3	14.85	0	0.00	14.80	3	4,231	0.07%
2019/12/10	11	15.10	1	15.10	15.10	10	4,584	0.22%
2019/12/09	1	15.10	0	0.00	15.10	1	4,619	0.02%
2019/12/06	44	15.31	30	15.25	15.20	14	4,706	0.30%
2019/12/05	0	0.00	1	15.95	15.95	-1	4,587	-0.02%
2019/12/04	1	16.20	4	15.83	15.80	-3	4,646	-0.06%
2019/12/03	0	0.00	10	15.72	15.95	-10	4,633	-0.22%
2019/12/02	22	15.30	16	15.30	15.30	6	4,675	0.13%
2019/11/29	13	15.78	0	0.00	15.70	13	4,700	0.28%
2019/11/28	0	0.00	23	16.10	16.05	-23	4,861	-0.47%
2019/11/27	2	15.75	11	15.98	16.10	-9	5,212	-0.17%
2019/11/26	0	0.00	0.2	15.65	15.75	-0.2	5,583	0.00%
2019/11/25	0	0.00	1	16.00	15.80	-1	5,775	-0.02%
2019/11/22	2	15.95	0	0.00	15.85	2	5,919	0.03%
2019/11/20	14	15.80	0	0.00	15.90	14	6,359	0.22%
2019/11/19	14.9	15.99	17	16.08	16.00	-2.1	6,519	-0.03%
2019/11/18	9	15.59	6	15.58	15.75	3	6,606	0.05%
2019/11/15	0	0.00	5	15.31	15.30	-5	6,786	-0.07%
2019/11/14	23	14.88	21	14.85	14.95	2	7,293	0.03%
2019/11/11	10	14.68	0	0.00	14.55	10	7,736	0.13%
2019/11/08	0	0.00	1	15.15	15.20	-1	7,774	-0.01%
2019/11/07	4	15.10	0	0.00	15.45	4	7,983	0.05%
2019/11/06	49	15.16	0	0.00	15.25	49	8,107	0.60%
2019/11/05	11	15.91	1	16.00	16.05	10	8,027	0.12%
2019/10/28	5	16.50	0	0.00	16.30	5	8,370	0.06%
2019/10/18	0	0.00	15	16.25	16.05	-15	8,739	-0.17%
2019/10/17	10	16.00	0	0.00	15.95	10	8,777	0.11%
2019/10/16	5	16.20	0	0.00	15.95	5	8,778	0.06%
2019/10/09	5	16.10	0	0.00	16.00	5	8,838	0.06%
2019/10/08	0	0.00	1	17.40	17.30	-1	8,714	-0.01%
2019/10/07	0	0.00	20	17.55	17.45	-20	8,875	-0.23%
2019/10/01	0	0.00	2	17.40	17.35	-2	9,072	-0.02%
2019/09/27	1	17.40	0	0.00	17.40	1	9,028	0.01%
2019/09/26	0	0.00	4	18.05	18.00	-4	8,932	-0.04%
2019/09/24	4	18.79	0	0.00	18.30	4	8,980	0.04%
2019/09/19	1	18.75	10	18.75	18.45	-9	8,677	-0.10%
2019/09/18	2	18.60	0	0.00	18.55	2	8,635	0.02%
2019/09/16	0	0.00	105	18.40	18.20	-105	8,473	-1.24%	大賣/鉅額交易
2019/09/12	105	18.80	3	19.00	18.65	102	8,453	1.21%	大買/鉅額交易
2019/09/11	1	18.10	0	0.00	18.25	1	8,047	0.01%
2019/09/10	1	18.50	1	18.50	18.00	0	8,001	0.00%
2019/09/03	10	18.10	0	0.00	18.10	10	7,700	0.13%
2019/09/02	1	18.20	20	18.15	18.35	-19	7,654	-0.25%
2019/08/30	16	19.10	19	18.96	18.55	-3	7,474	-0.04%
2019/08/29	24	18.75	3.9	18.35	19.00	20.1	7,108	0.28%
2019/08/28	3	18.05	11	18.30	17.75	-8	6,666	-0.12%
2019/08/27	20	18.50	5	18.50	18.30	15	6,461	0.23%
2019/08/26	5	18.10	0	0.00	18.20	5	6,306	0.08%
2019/08/23	0	0.00	4	18.25	18.45	-4	6,118	-0.07%
2019/08/22	2	18.15	2	18.10	18.15	0	5,847	0.00%
2019/08/21	0	0.00	2	17.80	17.95	-2	5,674	-0.04%
2019/08/20	1	17.75	2	17.70	17.65	-1	5,477	-0.02%
2019/08/19	19	17.76	29	17.88	17.80	-10	5,252	-0.19%
2019/08/16	3	17.22	2	17.05	16.95	1	4,986	0.02%
2019/08/15	0	0.00	3	16.97	17.00	-3	4,869	-0.06%
2019/08/14	2	16.90	4	16.79	16.85	-2	4,660	-0.04%
2019/08/12	5	16.58	1	16.35	16.25	4	4,451	0.09%
2019/08/07	1	15.65	15	15.41	15.70	-14	4,119	-0.34%
2019/08/05	22	15.99	0	0.00	15.55	22	4,153	0.53%
2019/08/02	0	0.00	2	15.90	15.90	-2	4,055	-0.05%
2019/07/29	0	0.00	10	16.00	16.10	-10	3,930	-0.25%
2019/07/25	0	0.00	1	16.00	15.70	-1	3,794	-0.03%
2019/07/24	0	0.00	10	15.80	15.65	-10	3,630	-0.28%
2019/07/23	0	0.00	40	15.75	15.35	-40	3,598	-1.11%
2019/07/19	3	15.53	0	0.00	15.60	3	3,657	0.08%
2019/07/16	0	0.00	2	15.55	15.50	-2	3,690	-0.05%
2019/07/15	2	15.95	0	0.00	15.55	2	3,692	0.05%
2019/07/12	0	0.00	12	15.41	15.50	-12	3,659	-0.33%
2019/07/11	20	15.47	2	15.40	15.35	18	3,594	0.50%
2019/07/10	12	14.94	0	0.00	14.85	12	3,475	0.35%
2019/07/08	0	0.00	6	14.50	14.45	-6	3,582	-0.17%
2019/07/02	1	14.65	1	14.65	14.65	0	4,427	0.00%
2019/07/01	2	14.60	3	14.65	14.90	-1	4,471	-0.02%
2019/06/28	6	14.45	0	0.00	14.30	6	4,444	0.13%
2019/06/27	0	0.00	3	14.35	14.20	-3	4,598	-0.07%
2019/06/25	1	14.20	2	14.20	14.25	-1	4,946	-0.02%
2019/06/21	15	14.53	0	0.00	14.40	15	5,351	0.28%
2019/06/20	3	14.95	0	0.00	14.90	3	5,540	0.05%
2019/06/19	0	0.00	0.1	14.35	14.45	-0.1	5,482	0.00%
2019/06/11	5	14.84	0	0.00	14.70	5	6,041	0.08%
2019/05/28	0	0.00	1	14.35	14.40	-1	6,444	-0.02%
2019/05/23	30	14.45	30	13.85	13.85	0	6,603	0.00%
2019/05/21	0	0.00	1	13.75	13.80	-1	6,356	-0.02%
2019/05/20	1	13.20	0	0.00	13.30	1	6,351	0.02%
2019/05/16	0	0.00	5	14.20	13.90	-5	6,467	-0.08%
2019/05/15	0	0.00	1	14.15	14.15	-1	6,486	-0.02%
2019/05/14	1	13.20	0	0.00	13.80	1	6,587	0.02%
2019/05/13	5	14.40	0	0.00	13.70	5	6,587	0.08%
2019/05/09	20	15.25	0	0.00	14.90	20	6,436	0.31%
2019/05/02	0	0.00	10.8	15.88	15.70	-10.8	6,340	-0.17%
2019/04/30	10	15.95	0	0.00	16.00	10	6,338	0.16%
2019/04/26	0	0.00	1	15.55	15.85	-1	6,292	-0.02%
2019/04/25	0	0.00	2	15.65	16.00	-2	6,249	-0.03%
2019/04/24	0	0.00	8	16.70	16.50	-8	6,127	-0.13%
2019/04/22	3	17.25	1	17.15	17.05	2	6,054	0.03%
2019/04/19	3	16.57	0	0.00	16.65	3	5,979	0.05%
2019/04/18	8	16.80	0	0.00	16.30	8	5,908	0.14%
2019/04/16	10	16.30	5	16.31	16.35	5	5,718	0.09%
2019/04/15	15	16.08	0	0.00	16.30	15	5,664	0.26%
2019/04/12	1	17.10	1	16.40	15.85	0	5,538	0.00%
2019/04/11	0	0.00	8	17.10	17.10	-8	5,264	-0.15%
2019/04/10	2	17.28	24.7	17.25	17.50	-22.7	5,064	-0.45%
2019/04/09	4	17.10	54.1	17.06	17.05	-50.1	4,794	-1.04%
2019/04/08	9	16.30	29	16.27	16.50	-20	4,518	-0.44%
2019/04/03	0	0.00	1	16.00	16.10	-1	4,359	-0.02%
2019/04/02	20	15.90	1	16.05	15.85	19	4,295	0.44%
2019/04/01	31	16.05	0	0.00	15.80	31	4,216	0.74%
2019/03/29	3	16.02	0	0.00	15.90	3	4,027	0.07%
2019/03/28	1	16.35	13	16.56	16.20	-12	3,821	-0.31%
2019/03/27	2	15.80	0	0.00	15.90	2	3,668	0.05%
2019/03/26	3	15.93	0	0.00	16.10	3	3,533	0.08%
2019/03/25	0	15.00	0	0.00	15.05	0	3,254	0.00%
2019/03/22	2	14.70	0	0.00	14.50	2	3,050	0.07%
2019/03/21	0	0.00	12	14.80	14.70	-12	3,007	-0.40%
2019/03/20	12	14.83	0	0.00	14.85	12	3,008	0.40%
2019/03/19	0	0.00	12	14.75	14.75	-12	2,993	-0.40%
2019/03/18	12	15.15	0	0.00	14.90	12	2,952	0.41%
2019/03/14	0	14.55	0	0.00	14.65	0	2,557	0.00%
2019/03/13	0	14.15	0	0.00	14.25	0	2,503	0.00%
2019/03/08	0	13.50	0.4	13.50	13.60	-0.4	2,421	-0.02%
2019/03/04	0	13.90	0	0.00	13.90	0	2,486	0.00%
2019/02/25	0	0.00	3.1	14.70	14.65	-3.1	2,409	-0.13%
2019/02/22	0	13.65	0	0.00	13.70	0	2,313	0.00%
2019/02/19	0	13.55	0	0.00	13.65	0	2,304	0.00%
2019/02/18	0	13.60	0	0.00	13.60	0	2,382	0.00%
2019/02/14	0	13.45	0	0.00	13.60	0	2,240	0.00%
2019/01/25	0	12.15	0	0.00	12.25	0	2,303	0.00%
2018/12/19	0	0.00	0.7	12.40	12.50	-0.7	5,939	-0.01%
2018/12/18	0.3	12.40	0	0.00	12.45	0.3	5,952	0.01%
2018/12/14	0.1	12.30	0	0.00	12.40	0.1	5,999	0.00%
2018/12/06	0	0.00	6	12.40	12.15	-6	6,146	-0.10%
2018/12/03	0	0.00	2	11.75	11.75	-2	5,846	-0.03%
2018/11/20	0	0.00	1	7.52	7.45	-1	5,854	-0.02%
2018/11/16	0	0.00	8	7.57	7.56	-8	5,848	-0.14%
2018/11/15	4	7.32	0	0.00	7.40	4	5,877	0.07%
2018/11/14	4	7.77	0	0.00	7.80	4	5,836	0.07%
2018/11/07	0	0.00	7.1	7.81	7.90	-7.1	5,917	-0.12%
2018/11/06	0	0.00	5	8.05	7.90	-5	5,979	-0.08%
2018/11/01	0	0.00	1	7.28	7.10	-1	6,125	-0.02%
2018/10/31	5	6.93	2	7.01	7.00	3	6,138	0.05%
2018/10/29	5	6.80	0	0.00	6.90	5	6,231	0.08%
2018/10/25	1	7.02	0	0.00	6.88	1	6,157	0.02%
2018/10/24	1	7.67	1.6	7.66	7.60	-0.6	5,995	-0.01%
2018/10/23	5	7.85	0	0.00	7.78	5	5,980	0.08%
2018/10/22	2	7.86	0	0.00	7.85	2	5,980	0.03%
2018/10/19	1	7.99	0	0.00	7.99	1	5,926	0.02%
2018/10/18	0	0.00	6	8.46	8.52	-6	5,798	-0.10%
2018/10/16	4	8.88	0	0.00	8.74	4	5,819	0.07%
2018/10/15	20	8.49	10	8.65	8.68	10	5,795	0.17%
2018/10/12	11	8.62	0	0.00	8.65	11	5,787	0.19%
2018/10/11	14	8.98	30	8.98	8.98	-16	5,742	-0.28%
2018/10/08	0	0.00	3	10.30	10.30	-3	6,220	-0.05%
2018/10/05	24	10.54	17	10.71	10.70	7	6,270	0.11%
2018/10/04	10	11.33	15	11.80	11.30	-5	6,077	-0.08%
2018/10/03	40	12.25	8	12.47	12.00	32	5,960	0.54%
2018/10/02	10	12.28	20	12.09	12.50	-10	5,819	-0.17%
2018/10/01	5	11.65	2	11.40	11.50	3	5,625	0.05%
2018/09/28	33	11.56	37	11.36	11.20	-4	5,497	-0.07%
2018/09/27	28	11.53	14.3	11.61	11.40	13.7	5,304	0.26%
2018/09/26	0	0.00	10	11.15	11.30	-10	4,790	-0.21%
2018/09/17	20	10.40	1	10.45	10.45	19	4,633	0.41%
2018/09/14	1	10.40	3	10.75	10.60	-2	4,725	-0.04%
2018/09/13	10	10.07	0	0.00	10.00	10	4,686	0.21%
2018/09/06	0	0.00	17	9.90	9.98	-17	4,722	-0.36%
2018/09/05	4	9.66	0	0.00	9.67	4	4,828	0.08%
2018/09/04	1	10.00	0	0.00	9.99	1	4,847	0.02%
2018/09/03	0	0.00	2	10.40	10.10	-2	4,980	-0.04%
2018/08/28	0	0.00	1	10.45	10.35	-1	5,480	-0.02%
2018/08/22	1	10.20	0	0.00	10.40	1	6,594	0.02%
2018/08/17	1	10.25	0	0.00	10.25	1	6,617	0.02%
2018/08/16	0	0.00	0.7	10.40	10.50	-0.7	6,584	-0.01%
2018/08/15	0	0.00	3	10.20	10.20	-3	6,551	-0.05%
2018/08/14	2	10.35	0	0.00	10.40	2	6,503	0.03%
2018/08/13	0	0.00	15	10.60	10.45	-15	6,475	-0.23%
2018/08/10	1	10.95	0	0.00	10.65	1	6,390	0.02%
2018/08/08	6	11.00	1	11.20	11.05	5	6,357	0.08%
2018/08/06	0	0.00	33	10.55	11.00	-33	6,114	-0.54%
2018/08/03	10	10.10	14.3	10.15	10.10	-4.3	5,991	-0.07%
2018/07/27	10	10.30	0	0.00	10.45	10	5,895	0.17%
2018/07/26	5	10.20	0	0.00	10.20	5	5,871	0.09%
2018/07/25	12	10.25	0	0.00	10.40	12	5,848	0.21%
2018/07/23	2	10.20	2	10.30	10.20	0	5,801	0.00%
2018/07/20	2	10.65	0	0.00	10.65	2	5,735	0.03%
2018/07/19	2	10.80	0	0.00	10.70	2	5,692	0.04%
2018/07/17	10	11.93	12	11.84	11.65	-2	5,430	-0.04%
2018/07/16	4	11.90	10.9	11.44	11.90	-6.9	5,096	-0.13%
2018/07/13	15	11.05	0	0.00	10.85	15	4,651	0.32%
2018/07/12	0.3	10.70	0	0.00	10.80	0.3	4,529	0.01%
2018/07/10	0	0.00	21	10.82	10.80	-21	4,425	-0.47%
2018/07/09	1	10.45	8	10.45	10.80	-7	4,279	-0.16%
2018/07/04	5	9.78	0	0.00	9.78	5	4,054	0.12%
2018/07/02	0	0.00	11	10.25	10.00	-11	3,983	-0.28%
2018/06/29	5	10.00	0	0.00	10.15	5	3,924	0.13%
2018/06/26	8	9.99	0	0.00	10.05	8	3,780	0.21%
2018/06/25	0	0.00	5	10.40	10.35	-5	3,702	-0.14%
2018/06/22	5	9.80	12	10.41	10.35	-7	3,560	-0.20%
2018/06/21	0	0.00	1	9.99	9.94	-1	3,459	-0.03%
2018/06/20	0	0.00	12	9.79	9.55	-12	3,422	-0.35%
2018/06/14	20	9.75	13	9.73	9.72	7	3,376	0.21%
2018/06/13	16	9.91	13	10.09	10.00	3	3,319	0.09%
2018/06/12	9	9.75	15	9.81	9.70	-6	3,210	-0.19%
2018/06/11	5	9.83	10	10.05	9.90	-5	3,108	-0.16%
2018/06/08	11	10.12	0	0.00	10.10	11	2,953	0.37%
2018/06/07	1	10.70	18	10.82	10.60	-17	2,794	-0.61%
2018/06/06	5	10.33	21	10.44	10.40	-16	2,613	-0.61%
2018/06/05	12	10.70	5	10.85	10.70	7	2,513	0.28%
2018/06/04	1	10.45	3	10.75	11.15	-2	2,354	-0.08%
2018/06/01	5	10.15	13	10.44	10.25	-8	2,057	-0.39%
2018/05/31	5	10.40	38	10.43	10.50	-33	1,723	-1.91%
2018/05/30	14	9.37	12	9.43	9.55	2	1,379	0.14%
2018/05/29	2	8.00	0	0.00	8.69	2	1,125	0.18%
2018/05/25	10	7.75	0	0.00	7.74	10	999	1.00%
2018/05/24	8	7.77	1	7.84	7.78	7	1,002	0.70%
2018/05/23	5	7.85	0	0.00	7.86	5	997	0.50%
2018/05/22	10	7.95	0	0.00	7.96	10	1,006	0.99%
2018/05/21	5	7.93	0	0.00	7.95	5	1,001	0.50%
2018/05/16	0	0.00	3	7.57	7.66	-3	971	-0.31%
2018/05/08	0	0.00	10	8.10	8.11	-10	978	-1.02%
2018/04/30	2	8.12	0	0.00	8.16	2	995	0.20%
2018/04/23	0	8.42	0	0.00	8.46	0	1,015	0.00%
2018/04/16	0	8.70	0	0.00	8.75	0	1,047	0.00%
2018/04/03	1	8.43	0	0.00	8.48	1	1,001	0.10%
2018/03/31	0	0.00	1	8.55	8.58	-1	1,011	-0.10%
2018/03/29	1	8.65	0	0.00	8.61	1	1,024	0.10%
2018/03/23	0	0.00	1	8.87	8.70	-1	1,090	-0.09%
2018/03/22	1	8.90	0	0.00	8.90	1	1,101	0.09%
2018/03/20	0	0.00	2	9.00	9.28	-2	1,100	-0.18%
2018/03/14	0	8.83	0	0.00	8.88	0	1,071	0.00%
2018/03/13	1	8.89	0	0.00	8.90	1	1,080	0.09%
2018/03/12	1	8.88	0	0.00	8.80	1	1,081	0.09%
2018/03/09	10	8.90	0	0.00	8.92	10	1,099	0.91%
2018/03/05	0	8.55	0	0.00	8.58	0	1,371	0.00%
2018/02/06	0	0.00	1	8.51	8.12	-1	2,279	-0.04%
2018/01/30	0	0.00	3	9.18	9.17	-3	2,225	-0.13%
2018/01/24	5	9.20	2	9.20	9.24	3	2,274	0.13%
2018/01/22	0	0.00	1	9.16	9.13	-1	2,274	-0.04%
2018/01/11	1	9.16	1	9.15	9.30	0	2,250	0.00%
2018/01/08	1	9.45	0	0.00	9.45	1	2,226	0.04%