華泰 (2329)-安泰券商分點個股進出

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
35.90
漲跌
▼0.60
漲幅
-1.64%
成交量
1,798張
產業
上市半導體類股
612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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/11	1	35.85	0	0.00	35.90	1	4,937	0.02%
2024/12/06	1	36.55	3	36.80	36.40	-2	4,945	-0.04%
2024/12/05	7	36.51	0	0.00	36.30	7	4,943	0.14%
2024/12/03	4	36.76	3	37.05	36.20	1	5,023	0.02%
2024/11/28	0	0.00	1	35.60	35.15	-1	4,920	-0.02%
2024/11/27	5	35.75	1	36.65	35.50	4	4,927	0.08%
2024/11/22	10	36.80	2	36.85	36.55	8	4,888	0.16%
2024/11/21	1	36.50	0	0.00	36.55	1	4,893	0.02%
2024/11/20	4	37.08	2	37.15	36.60	2	4,876	0.04%
2024/11/19	3	37.92	10	38.03	38.30	-7	4,752	-0.15%
2024/11/18	2	36.25	2	35.80	35.80	0	4,481	0.00%
2024/11/15	2	35.30	0	35.80	35.20	2	4,425	0.05%
2024/11/14	1	34.75	3	34.60	34.60	-2	4,421	-0.04%
2024/11/13	11	36.00	2	35.80	35.85	9	4,373	0.21%
2024/11/12	7	36.34	0	0.00	36.30	7	4,374	0.16%
2024/11/11	4	37.20	0	0.00	37.30	4	4,364	0.09%
2024/11/08	0	0.00	3	37.15	37.10	-3	4,387	-0.07%
2024/11/07	1	37.55	4	37.63	37.80	-3	4,432	-0.07%
2024/11/06	3	37.70	13	37.80	37.40	-10	4,517	-0.22%
2024/11/05	6	37.13	0	0.00	37.10	6	4,613	0.13%
2024/11/04	20	37.37	3.2	37.29	37.15	16.8	4,770	0.35%
2024/11/01	5	38.92	3	39.95	39.90	2	4,621	0.04%
2024/10/30	2	39.43	0	0.00	39.00	2	4,537	0.04%
2024/10/29	4	40.76	0	0.00	40.75	4	4,471	0.09%
2024/10/28	1	42.50	7	42.25	41.75	-6	4,445	-0.13%
2024/10/25	6	43.20	2	42.93	42.75	4	4,449	0.09%
2024/10/24	10.2	44.64	3	44.65	44.15	7.2	4,358	0.17%
2024/10/23	22	46.02	18	46.06	45.90	4	4,166	0.10%
2024/10/22	5	41.50	12	42.49	43.60	-7	3,372	-0.21%
2024/10/21	4	39.68	2	39.75	39.65	2	3,168	0.06%
2024/10/18	1	38.75	3	38.23	38.05	-2	3,183	-0.06%
2024/10/17	0	0.00	4	38.48	38.70	-4	3,268	-0.12%
2024/10/16	1	38.25	0	0.00	38.15	1	3,305	0.03%
2024/10/14	1	38.60	0	0.00	38.60	1	3,379	0.03%
2024/10/08	2	38.85	5	38.72	38.70	-3	3,507	-0.09%
2024/10/07	4	39.61	1	39.85	39.85	3	3,558	0.08%
2024/10/04	2.2	39.78	0	0.00	39.50	2.2	3,649	0.06%
2024/09/30	6.6	40.08	0	0.00	40.25	6.6	3,840	0.17%
2024/09/27	0	0.00	1	41.20	40.90	-1	3,840	-0.03%
2024/09/26	0	0.00	1	40.30	40.00	-1	3,878	-0.03%
2024/09/25	0	0.00	2	40.95	40.75	-2	3,897	-0.05%
2024/09/23	1	39.40	0	0.00	39.10	1	3,877	0.03%
2024/09/20	1	39.35	1	39.45	39.15	0	3,933	0.00%
2024/09/18	0	0.00	11	39.04	38.80	-11	4,087	-0.27%
2024/09/13	0	0.00	1	38.90	39.00	-1	4,692	-0.02%
2024/09/12	3	38.15	14	38.51	38.90	-11	4,711	-0.23%
2024/09/11	2	36.98	3	37.12	36.75	-1	4,702	-0.02%
2024/09/10	13	37.50	8	36.69	36.70	5	4,796	0.10%
2024/09/09	1	37.30	0	0.00	37.85	1	4,931	0.02%
2024/09/06	0	0.00	4	38.20	38.20	-4	4,962	-0.08%
2024/09/05	5	38.05	2	38.00	37.35	3	4,991	0.06%
2024/09/04	6	38.50	11	38.22	38.05	-5	5,070	-0.10%
2024/09/03	9	40.97	0	0.00	40.65	9	5,245	0.17%
2024/09/02	1	42.15	1	41.65	41.60	0	5,358	0.00%
2024/08/30	2	42.30	2	41.93	41.95	0	5,422	0.00%
2024/08/29	2	40.30	0	0.00	41.50	2	5,517	0.04%
2024/08/28	1	41.75	2	42.28	41.90	-1	5,616	-0.02%
2024/08/27	1	41.85	0	0.00	42.10	1	5,765	0.02%
2024/08/26	10	42.20	10	43.10	42.10	0	5,946	0.00%
2024/08/23	13	41.72	3	41.57	42.20	10	6,003	0.17%
2024/08/22	0	0.00	7	43.04	42.60	-7	6,037	-0.12%
2024/08/21	1	42.35	0	0.00	42.55	1	6,099	0.02%
2024/08/16	0	0.00	3	43.40	42.90	-3	6,292	-0.05%
2024/08/15	11	42.82	0	0.00	42.55	11	6,490	0.17%
2024/08/14	3	43.30	11	43.33	43.30	-8	6,674	-0.12%
2024/08/13	1	42.85	2	42.85	42.85	-1	6,774	-0.01%
2024/08/12	7	42.99	1	43.10	43.15	6	7,013	0.09%
2024/08/09	3	42.07	8	42.38	42.00	-5	7,017	-0.07%
2024/08/08	8	41.79	0	0.00	41.30	8	6,971	0.11%
2024/08/07	2	44.08	11	43.73	44.15	-9	6,896	-0.13%
2024/08/06	9	40.16	15	40.11	40.15	-6	6,855	-0.09%
2024/08/05	2.1	42.78	0	0.00	42.35	2.1	6,740	0.03%
2024/08/02	2	47.05	0	0.00	47.05	2	6,772	0.03%
2024/08/01	0	0.00	1	49.55	49.60	-1	6,807	-0.01%
2024/07/31	4	48.33	0	0.00	48.00	4	6,861	0.06%
2024/07/30	8	47.76	3	47.97	48.70	5	6,915	0.07%
2024/07/29	11	49.06	20	48.06	47.85	-9	6,968	-0.13%
2024/07/26	8	49.55	6	49.40	49.40	2	6,993	0.03%
2024/07/23	3	51.40	3	51.80	51.90	0	7,137	0.00%
2024/07/22	8	51.16	7	50.70	50.70	1	7,298	0.01%
2024/07/19	9	52.84	0	0.00	52.20	9	7,369	0.12%
2024/07/18	10	53.62	10	53.50	54.00	0	7,517	0.00%
2024/07/17	3	55.67	10	55.60	55.70	-7	7,590	-0.09%
2024/07/16	1	56.00	5	55.84	56.10	-4	8,098	-0.05%
2024/07/15	9	55.84	0	0.00	55.40	9	8,422	0.11%
2024/07/12	1	55.40	1	56.30	56.30	0	9,000	0.00%
2024/07/11	12	55.98	4	55.60	55.80	8	9,503	0.08%
2024/07/10	21	55.65	10	55.50	55.30	11	9,790	0.11%
2024/07/09	3	55.63	10	55.87	55.80	-7	9,973	-0.07%
2024/07/08	6	56.60	23	56.85	56.60	-17	10,258	-0.17%
2024/07/05	4	57.33	0	0.00	57.90	4	11,000	0.04%
2024/07/04	6	57.32	0	0.00	57.20	6	11,734	0.05%
2024/07/03	10	57.80	0	0.00	57.80	10	11,832	0.08%
2024/07/02	3	57.20	2	57.80	57.40	1	11,961	0.01%
2024/07/01	37.2	58.77	10	58.72	58.50	27.2	11,970	0.23%
2024/06/28	3	59.07	3	59.40	58.90	0	12,002	0.00%
2024/06/27	3	59.43	6	59.10	59.00	-3	12,061	-0.02%
2024/06/26	0	0.00	1	60.30	60.00	-1	12,086	-0.01%
2024/06/25	5	60.46	3.2	61.04	61.10	1.8	12,173	0.01%
2024/06/24	0	62.10	10	62.40	60.90	-10	12,190	-0.08%
2024/06/21	31.2	63.38	17	63.66	62.70	14.2	12,471	0.11%
2024/06/20	7	61.49	6	61.92	62.10	1	12,148	0.01%
2024/06/19	1	60.60	3	60.60	60.40	-2	12,361	-0.02%
2024/06/18	20	61.50	1	61.50	61.00	19	12,565	0.15%
2024/06/17	5	60.68	0	0.00	61.20	5	12,879	0.04%
2024/06/14	0	0.00	3	60.77	60.60	-3	13,358	-0.02%
2024/06/12	5	58.20	1	58.10	58.30	4	14,470	0.03%
2024/06/11	8	58.94	1	59.00	58.70	7	14,638	0.05%
2024/06/07	7	61.73	16	61.46	61.00	-9	14,906	-0.06%
2024/06/06	10	61.00	10	60.74	60.90	0	14,901	0.00%
2024/06/05	1	59.90	6	60.93	61.10	-5	15,086	-0.03%
2024/06/04	2	61.20	1	61.10	60.40	1	15,689	0.01%
2024/06/03	16	61.32	1	62.00	61.10	15	16,139	0.09%
2024/05/31	3	61.10	21	62.35	61.40	-18	16,457	-0.11%
2024/05/30	24	61.25	16	61.86	60.30	8	16,753	0.05%
2024/05/29	0	0.00	5	61.30	61.30	-5	17,086	-0.03%
2024/05/28	7	60.96	3	60.90	61.00	4	17,612	0.02%
2024/05/27	52	60.58	5	60.62	60.40	47	18,382	0.26%
2024/05/24	50	59.40	0	0.00	59.40	50	19,227	0.26%
2024/05/23	52	60.21	7	60.13	59.80	45	19,963	0.23%
2024/05/22	8	61.26	1	61.60	60.80	7	22,286	0.03%
2024/05/21	18	61.22	13	62.08	61.30	5	24,543	0.02%
2024/05/20	32	60.71	3	60.80	60.30	29	25,990	0.11%
2024/05/17	0	0.00	4	59.50	60.50	-4	26,972	-0.01%
2024/05/16	1	60.30	2	62.25	59.60	-1	28,806	0.00%
2024/05/15	1	59.20	2	59.55	59.10	-1	29,717	0.00%
2024/05/14	1	58.40	0	0.00	58.90	1	30,736	0.00%
2024/05/13	7	58.51	0	0.00	58.20	7	31,225	0.02%
2024/05/10	0	0.00	2	59.70	59.00	-2	31,826	-0.01%
2024/05/09	11	60.32	0	0.00	59.60	11	32,183	0.03%
2024/05/08	2	60.80	2	61.00	61.00	0	32,508	0.00%
2024/05/07	11	61.29	2	62.50	61.60	9	33,032	0.03%
2024/05/06	3.1	61.30	1	62.30	60.90	2.1	33,190	0.01%
2024/05/03	4	62.40	0	0.00	61.70	4	33,592	0.01%
2024/05/02	8	62.69	2	62.30	62.80	6	34,018	0.02%
2024/04/30	2	64.20	1	64.40	64.10	1	34,288	0.00%
2024/04/29	3	64.73	3.1	64.86	64.70	-0.1	34,831	0.00%
2024/04/26	3	63.43	8	63.44	62.90	-5	36,360	-0.01%
2024/04/25	1	62.60	3	63.70	62.60	-2	37,672	-0.01%
2024/04/24	6.1	62.61	11	62.52	62.50	-4.9	38,074	-0.01%
2024/04/23	4	59.68	0	0.00	60.10	4	38,862	0.01%
2024/04/22	19.1	60.01	9	59.08	58.40	10.1	39,794	0.03%
2024/04/19	15	64.63	37	64.73	64.60	-22	39,505	-0.06%
2024/04/18	20.1	68.62	5.2	68.66	67.60	14.9	39,578	0.04%
2024/04/17	22	69.96	16	69.52	70.10	6	39,749	0.02%
2024/04/16	6.2	64.78	2	68.50	63.80	4.2	39,760	0.01%
2024/04/15	0	0.00	11	66.85	68.70	-11	39,849	-0.03%
2024/04/12	47	69.33	22	68.09	67.70	25	39,702	0.06%
2024/04/11	11	70.42	13	70.45	69.20	-2	39,507	-0.01%
2024/04/10	8	69.08	20	69.56	69.70	-12	38,744	-0.03%
2024/04/09	13	65.14	12	64.89	64.80	1	37,946	0.00%
2024/04/08	3	66.13	6	66.27	66.30	-3	37,819	-0.01%
2024/04/02	7	66.07	0	0.00	65.50	7	37,755	0.02%
2024/04/01	5	66.56	2	66.10	66.10	3	37,832	0.01%
2024/03/29	2	65.90	8	65.89	65.60	-6	37,807	-0.02%
2024/03/28	2	66.10	0	0.00	65.40	2	37,812	0.01%
2024/03/27	0	0.00	14.1	66.40	66.40	-14.1	37,778	-0.04%
2024/03/26	26	65.84	6	66.90	65.90	20	37,839	0.05%
2024/03/25	2	68.95	1.6	68.55	68.20	0.4	37,583	0.00%
2024/03/22	5	69.82	7	69.07	68.70	-2	37,745	-0.01%
2024/03/21	11	69.49	12	68.82	68.60	-1	37,517	0.00%
2024/03/20	10	69.00	5.3	68.88	69.20	4.7	37,717	0.01%
2024/03/19	45	68.98	12	68.96	68.60	33	37,982	0.09%
2024/03/18	14	69.31	30	69.18	71.00	-16	37,687	-0.04%
2024/03/15	6	65.35	4	65.58	65.00	2	37,075	0.01%
2024/03/14	2	65.10	8	65.46	64.90	-6	37,195	-0.02%
2024/03/13	11	66.26	12	66.50	66.20	-1	37,689	0.00%
2024/03/12	2	67.80	40	68.00	67.80	-38	37,976	-0.10%
2024/03/11	12	68.61	0	0.00	68.00	12	38,606	0.03%
2024/03/08	20	68.67	13	69.52	67.30	7	39,814	0.02%
2024/03/07	26.2	68.95	28.1	68.84	68.30	-1.9	41,145	0.00%
2024/03/06	42.3	71.56	24	70.86	70.10	18.3	42,862	0.04%
2024/03/05	24	71.38	18	72.64	71.40	6	45,935	0.01%
2024/03/04	30	71.86	16	72.68	71.00	14	47,851	0.03%
2024/03/01	30	71.78	15	71.67	71.40	15	49,003	0.03%
2024/02/29	134	72.73	55	73.48	72.40	79	48,764	0.16%	大買/
2024/02/27	61.1	73.11	33	71.73	71.90	28.1	48,072	0.06%
2024/02/26	25.1	74.82	9	75.06	74.20	16.1	47,394	0.03%
2024/02/23	167	79.35	68.2	81.64	77.10	98.8	46,942	0.21%	大買/
2024/02/22	41.2	84.60	26	84.41	82.80	15.2	44,967	0.03%
2024/02/21	9	79.96	83.1	80.24	81.60	-74.1	42,907	-0.17%
2024/02/20	20.1	74.57	17.1	76.15	74.20	3	41,744	0.01%
2024/02/19	108.1	74.28	16	73.96	74.90	92.1	42,514	0.22%	大買/
2024/02/16	23	74.86	33.6	75.78	77.40	-10.6	41,516	-0.03%
2024/02/15	3	68.97	162.7	68.43	70.40	-159.7	41,053	-0.39%	大賣/鉅額交易
2024/02/05	32	64.20	2	64.45	64.00	30	40,532	0.07%
2024/02/02	126.5	64.74	44.1	65.40	64.60	82.4	40,662	0.20%	大買/
2024/02/01	6	64.42	32.1	64.95	64.10	-26.1	41,656	-0.06%
2024/01/31	11.2	63.46	9	63.51	63.70	2.2	43,155	0.01%
2024/01/30	14	62.46	15	62.88	63.50	-1	42,833	0.00%
2024/01/29	5	60.82	2	61.10	61.20	3	42,493	0.01%
2024/01/26	94	62.11	32	60.51	60.50	62	42,731	0.15%
2024/01/25	4	63.00	6.1	62.98	63.20	-2.1	42,491	0.00%
2024/01/24	6	63.30	5	62.92	62.70	1	42,048	0.00%
2024/01/23	16	63.01	2	63.10	62.70	14	41,855	0.03%
2024/01/22	38.2	64.17	26	64.49	64.40	12.2	41,336	0.03%
2024/01/19	7	61.94	50.2	62.50	62.20	-43.2	39,919	-0.11%
2024/01/18	23	59.44	35	59.26	58.90	-12	38,710	-0.03%
2024/01/17	30	59.80	27	60.36	59.80	3	38,324	0.01%
2024/01/16	34	60.14	93.6	60.38	60.30	-59.6	37,521	-0.16%
2024/01/15	4	58.03	8	57.93	57.90	-4	36,513	-0.01%
2024/01/12	30	56.85	24	57.30	57.40	6	36,359	0.02%
2024/01/11	28	56.29	35	56.66	57.50	-7	35,996	-0.02%
2024/01/10	14	54.56	25	55.44	55.70	-11	35,326	-0.03%
2024/01/09	10	53.37	20	54.77	53.50	-10	34,873	-0.03%
2024/01/08	14	53.40	2	54.40	53.00	12	34,613	0.03%
2024/01/05	25	54.00	13	53.95	54.20	12	34,721	0.03%
2024/01/04	3	53.00	0	0.00	52.50	3	34,824	0.01%
2024/01/02	2	54.60	2	54.00	54.00	0	35,501	0.00%
2023/12/29	4	53.98	4	54.50	54.50	0	35,582	0.00%
2023/12/28	27	54.72	9	54.81	54.20	18	35,657	0.05%
2023/12/27	22	54.99	12	54.81	54.70	10	35,887	0.03%
2023/12/26	4	55.70	3	55.60	55.60	1	36,254	0.00%
2023/12/25	24	55.62	1	56.00	55.10	23	36,387	0.06%
2023/12/22	2	55.45	13	55.30	55.20	-11	36,387	-0.03%
2023/12/21	3	55.10	3	55.50	55.20	0	36,415	0.00%
2023/12/20	27	56.92	0	0.00	56.60	27	36,337	0.07%
2023/12/19	1	56.50	17	56.56	56.40	-16	36,401	-0.04%
2023/12/18	4	58.25	0	0.00	57.60	4	36,228	0.01%
2023/12/15	33	59.72	119	59.97	58.50	-86	36,250	-0.24%	大賣/
2023/12/14	14	61.63	10	60.98	60.60	4	35,925	0.01%
2023/12/13	10	60.72	7	60.74	61.60	3	35,431	0.01%
2023/12/12	6	61.47	5	61.16	60.20	1	35,312	0.00%
2023/12/11	22	60.37	3	61.27	60.50	19	35,038	0.05%
2023/12/08	66	60.81	24	60.80	60.60	42	34,812	0.12%
2023/12/07	56	61.54	10	62.42	61.50	46	34,263	0.13%
2023/12/06	10	63.37	13	63.78	62.30	-3	33,966	-0.01%
2023/12/05	15	63.87	35.4	62.95	63.70	-20.4	33,394	-0.06%
2023/12/04	23	65.28	176	64.87	64.90	-153	32,104	-0.48%	大賣/鉅額交易
2023/12/01	60	61.69	128	61.14	64.00	-68	30,362	-0.22%	大賣/
2023/11/30	53.1	59.60	113	59.35	59.30	-60	28,309	-0.21%	大賣/
2023/11/29	26	56.00	64	57.02	58.30	-38	25,051	-0.15%
2023/11/28	10	50.45	114.9	51.55	53.00	-104.9	23,339	-0.45%	大賣/鉅額交易
2023/11/27	2	48.83	15	48.59	48.25	-13	22,453	-0.06%
2023/11/24	5	47.90	2	48.05	47.80	3	22,408	0.01%
2023/11/22	19	48.59	6	48.92	49.10	13	23,064	0.06%
2023/11/21	18	49.41	14	49.54	48.85	4	23,155	0.02%
2023/11/20	10	49.02	8	49.14	49.05	2	23,552	0.01%
2023/11/17	8	48.15	10	48.75	48.60	-2	23,882	-0.01%
2023/11/16	75	50.36	83	51.08	47.60	-8	23,936	-0.03%
2023/11/15	30	49.25	31	49.59	48.90	-1	22,601	0.00%
2023/11/14	6	48.63	35.1	48.64	48.40	-29.1	23,267	-0.13%
2023/11/13	36	47.17	11	47.70	47.80	25	23,355	0.11%
2023/11/10	22	46.26	60.2	46.27	47.10	-38.2	23,826	-0.16%
2023/11/09	151.1	47.22	123.2	46.74	46.40	27.9	23,355	0.12%	大買/大賣/
2023/11/08	38	46.88	82.1	48.24	49.00	-44.1	21,885	-0.20%
2023/11/07	2	44.48	8.1	44.60	44.55	-6.1	20,088	-0.03%
2023/11/06	14	44.08	8	44.38	44.35	6	20,325	0.03%
2023/11/03	12	44.80	20	44.69	44.15	-8	20,374	-0.04%
2023/11/02	3	43.65	8	43.66	43.55	-5	20,298	-0.02%
2023/11/01	3	41.82	1	41.85	42.05	2	20,381	0.01%
2023/10/31	11	41.59	0	0.00	41.40	11	20,638	0.05%
2023/10/30	23	43.23	7	42.83	43.15	16	20,820	0.08%
2023/10/27	2	43.40	2	43.00	42.60	0	21,039	0.00%
2023/10/26	9	43.08	13	43.62	43.40	-4	23,202	-0.02%
2023/10/25	5	42.74	6	43.30	42.50	-1	25,412	0.00%
2023/10/24	2	43.00	21	43.13	43.40	-19	26,472	-0.07%
2023/10/23	0	0.00	3	42.47	42.25	-3	28,862	-0.01%
2023/10/20	7	41.34	1	41.10	41.65	6	29,178	0.02%
2023/10/19	2	41.33	0	0.00	41.35	2	30,498	0.01%
2023/10/18	1	41.00	1	41.60	41.40	0	31,343	0.00%
2023/10/17	7	43.18	4	42.96	42.55	3	31,695	0.01%
2023/10/16	4	42.35	3	42.37	42.60	1	32,822	0.00%
2023/10/13	17	43.66	5	44.00	43.30	12	34,618	0.03%
2023/10/12	9	44.36	23	44.07	44.20	-14	35,274	-0.04%
2023/10/11	6	44.04	14.1	44.04	43.50	-8.1	35,856	-0.02%
2023/10/06	32	44.05	15	44.55	43.70	17	36,649	0.05%
2023/10/05	3	43.52	9	43.81	43.20	-6	36,354	-0.02%
2023/10/04	6	42.78	2	42.95	43.00	4	36,541	0.01%
2023/10/03	17	44.06	6.2	44.06	43.70	10.8	36,799	0.03%
2023/10/02	13	43.95	14	43.45	43.65	-1	36,713	0.00%
2023/09/28	7	41.89	6	42.22	42.00	1	36,905	0.00%
2023/09/27	3	41.23	0	0.00	41.30	3	37,408	0.01%
2023/09/26	10	41.65	1	41.75	41.00	9	37,954	0.02%
2023/09/25	5	41.63	8	41.63	41.55	-3	38,175	-0.01%
2023/09/22	9	41.07	3	41.58	41.75	6	38,225	0.02%
2023/09/21	7	40.55	1	40.60	40.75	6	38,127	0.02%
2023/09/20	13	41.93	1	42.65	41.40	12	38,057	0.03%
2023/09/19	12	41.82	6.1	41.68	41.55	5.9	37,914	0.02%
2023/09/18	9	41.84	3	41.82	41.65	6	37,833	0.02%
2023/09/15	2	42.58	14	42.13	42.80	-12	37,744	-0.03%
2023/09/14	6.2	42.54	3	42.80	42.45	3.2	37,609	0.01%
2023/09/13	2	41.53	1	41.60	41.75	1	37,516	0.00%
2023/09/12	2.2	41.84	11	42.13	41.80	-8.8	37,445	-0.02%
2023/09/11	10	42.10	1	42.35	42.45	9	37,416	0.02%
2023/09/08	9	44.68	1	44.95	44.25	8	37,217	0.02%
2023/09/07	0	0.00	3.1	45.02	45.90	-3.1	37,063	-0.01%
2023/09/06	5	46.09	7	45.70	45.35	-2	36,937	-0.01%
2023/09/05	3	45.65	6	44.51	45.05	-3	36,983	-0.01%
2023/09/04	7	44.25	12	44.38	44.25	-5	36,919	-0.01%
2023/09/01	83.2	45.69	63	45.98	45.00	20.2	36,767	0.05%
2023/08/31	24	46.45	45.1	46.61	47.30	-21.1	36,176	-0.06%
2023/08/30	12	45.25	10	45.29	44.90	2	35,617	0.01%
2023/08/29	8	44.40	13.1	45.14	44.25	-5.1	35,377	-0.01%
2023/08/28	20.2	43.64	13	43.86	43.35	7.2	35,034	0.02%
2023/08/25	102	45.14	9	45.47	44.85	93	34,620	0.27%	大買/
2023/08/24	31.1	46.25	52.1	46.45	45.85	-21	34,453	-0.06%
2023/08/23	28.1	45.86	28	46.09	45.95	0.1	33,826	0.00%
2023/08/22	25.2	47.45	22.1	47.51	46.65	3.1	33,226	0.01%
2023/08/21	28.1	47.22	16	47.01	46.20	12.1	32,652	0.04%
2023/08/18	44.1	48.64	26.1	49.24	47.40	18	32,034	0.06%
2023/08/17	46	47.83	26	47.78	48.05	20	30,405	0.07%
2023/08/16	34	48.39	55.2	47.70	48.90	-21.2	29,604	-0.07%
2023/08/15	12	46.07	26	46.47	46.80	-14	28,593	-0.05%
2023/08/14	14	44.94	22	46.08	45.25	-8	28,431	-0.03%
2023/08/11	1	45.10	6.1	45.40	45.40	-5.1	28,255	-0.02%
2023/08/10	34.2	44.47	17	44.11	43.80	17.2	28,089	0.06%
2023/08/09	34	48.20	18	48.87	48.10	16	27,736	0.06%
2023/08/08	22.1	50.14	38.2	50.38	50.60	-16.1	27,426	-0.06%
2023/08/07	18.1	48.76	28	48.73	49.15	-9.9	27,056	-0.04%
2023/08/04	8	45.38	26	45.68	47.00	-18	26,718	-0.07%
2023/08/02	18.1	43.50	22	42.01	43.20	-3.9	26,388	-0.01%
2023/08/01	33	45.36	20.2	46.06	45.60	12.8	26,018	0.05%
2023/07/31	83	46.90	55	48.04	44.95	28	25,697	0.11%
2023/07/28	57.1	46.70	38.3	46.65	48.20	18.8	23,253	0.08%
2023/07/27	1	41.50	68.5	43.52	43.85	-67.5	20,763	-0.33%
2023/07/26	193.2	41.27	97	41.02	39.90	96.2	19,539	0.49%	大買/
2023/07/25	4	38.84	65	39.05	39.05	-61	16,965	-0.36%
2023/07/24	66	34.50	28	35.04	35.50	38	16,570	0.23%
2023/07/21	189	31.76	33	32.13	32.30	156	15,148	1.03%	大買/鉅額交易
2023/07/20	155	30.73	11	30.84	30.70	144	14,276	1.01%	大買/鉅額交易
2023/07/19	25	31.31	50	31.43	30.80	-25	13,783	-0.18%
2023/07/18	103	32.12	24.7	32.46	33.25	78.3	12,585	0.62%	大買/
2023/07/17	15	29.69	33	29.87	30.25	-18	10,657	-0.17%
2023/07/14	76	29.17	89	29.78	30.45	-13	9,851	-0.13%
2023/07/13	72	29.70	42	29.54	29.00	30	9,083	0.33%
2023/07/12	11	27.82	12.1	28.11	28.10	-1.1	8,336	-0.01%
2023/07/11	38	28.11	32	27.99	28.00	6	8,194	0.07%
2023/07/10	10	27.73	8	27.83	27.65	2	8,027	0.02%
2023/07/07	1	26.50	3	26.58	26.60	-2	8,024	-0.02%
2023/07/06	19	28.20	40	28.34	27.50	-21	7,774	-0.27%
2023/07/05	16	27.37	64	27.26	27.55	-48	7,076	-0.68%
2023/07/04	7	25.89	31.4	26.00	25.90	-24.4	6,408	-0.38%
2023/07/03	7	24.49	25	24.58	24.30	-18	5,833	-0.31%
2023/06/30	7	22.89	5	22.94	23.00	2	5,504	0.04%
2023/06/29	3	22.35	14	22.45	22.50	-11	5,433	-0.20%
2023/06/28	9	22.81	1	22.90	22.80	8	5,557	0.14%
2023/06/27	5	22.73	0	0.00	22.75	5	5,579	0.09%
2023/06/26	2	23.13	11	22.80	22.80	-9	5,702	-0.16%
2023/06/20	1	23.00	1	23.25	23.20	0	5,728	0.00%
2023/06/19	0	0.00	3	23.43	23.25	-3	5,695	-0.05%
2023/06/16	2	23.63	5	23.34	23.15	-3	5,648	-0.05%
2023/06/15	24	23.77	5	23.72	23.90	19	5,535	0.34%
2023/06/14	4	23.90	43	24.04	24.20	-39	5,410	-0.72%
2023/06/13	3	23.43	5	23.40	23.30	-2	5,251	-0.04%
2023/06/12	3	23.00	2	23.05	22.95	1	5,123	0.02%
2023/06/09	11	23.18	5	23.04	23.00	6	5,023	0.12%
2023/06/08	0	0.00	3	22.52	22.50	-3	4,730	-0.06%
2023/06/07	1	22.15	1	22.05	22.05	0	4,611	0.00%
2023/06/06	0	0.00	11	21.82	21.90	-11	4,569	-0.24%
2023/06/05	17	21.90	6	22.01	21.65	11	4,642	0.24%
2023/06/02	3	21.20	1	21.10	21.10	2	4,455	0.04%
2023/06/01	2	21.03	1	21.00	20.95	1	4,403	0.02%
2023/05/31	8	21.00	3	21.18	21.15	5	4,377	0.11%
2023/05/30	31	21.11	4	20.70	20.70	27	4,251	0.64%
2023/05/29	12	20.26	4	20.45	20.55	8	4,031	0.20%
2023/05/26	0	0.00	5	19.55	19.80	-5	3,892	-0.13%
2023/05/25	2	19.38	2	19.38	19.40	0	3,911	0.00%
2023/05/24	1	19.40	2	19.53	19.50	-1	3,934	-0.03%
2023/05/23	1	19.60	0	0.00	19.50	1	3,960	0.03%
2023/05/19	1	19.20	1	19.20	19.20	0	4,178	0.00%
2023/05/18	1	19.10	1	19.30	19.25	0	4,240	0.00%
2023/05/17	1	19.00	1	19.05	19.05	0	4,230	0.00%
2023/05/15	1	18.70	6	18.70	18.65	-5	4,242	-0.12%
2023/05/12	8	19.22	1	18.90	18.80	7	4,260	0.16%
2023/05/11	8	19.22	1	18.90	18.80	7	4,278	0.16%
2023/05/10	2	19.35	2	19.45	19.45	0	4,280	0.00%
2023/05/09	2	19.48	1	19.45	19.40	1	4,290	0.02%
2023/05/08	1	19.70	1	19.60	19.50	0	4,326	0.00%
2023/05/04	1	19.15	1	19.20	19.20	0	4,823	0.00%
2023/05/03	3	19.40	1	19.35	19.35	2	4,895	0.04%
2023/05/02	3	19.48	1	19.50	19.60	2	4,937	0.04%
2023/04/28	1	19.65	0	0.00	19.55	1	4,937	0.02%
2023/04/27	1	19.25	1	19.55	19.45	0	4,925	0.00%
2023/04/26	1	19.55	1	19.65	19.60	0	4,900	0.00%
2023/04/25	1.1	20.16	5	19.87	19.75	-3.9	4,886	-0.08%
2023/04/24	1	20.20	0	0.00	20.20	1	4,843	0.02%
2023/04/21	3	20.65	2	20.23	20.30	1	4,835	0.02%
2023/04/20	8	21.11	4	20.85	20.85	4	4,793	0.08%
2023/04/19	4	21.33	0	0.00	21.30	4	4,767	0.08%
2023/04/17	13	22.24	10.1	21.95	22.00	2.9	4,654	0.06%
2023/04/14	3	21.30	2	21.28	21.15	1	4,295	0.02%
2023/04/13	9	21.67	1	21.65	21.50	8	4,222	0.19%
2023/04/12	17	22.17	15	21.91	22.35	2	4,060	0.05%
2023/04/11	4	20.54	1	20.55	20.50	3	3,660	0.08%
2023/04/10	2	20.55	2	20.55	20.50	0	3,655	0.00%
2023/03/31	2	20.80	2	20.55	20.55	0	3,551	0.00%
2023/03/30	0.3	20.65	1	20.75	20.50	-0.7	3,523	-0.02%
2023/03/29	11	20.66	0	0.00	20.65	11	3,476	0.32%
2023/03/28	1	20.25	2	20.48	20.50	-1	3,280	-0.03%
2023/03/27	10	20.81	3	20.77	20.90	7	3,200	0.22%
2023/03/24	2	20.40	4	20.24	20.20	-2	3,048	-0.07%
2023/03/23	3	20.02	4	20.08	20.10	-1	2,977	-0.03%
2023/03/22	1	19.85	0	0.00	19.75	1	2,936	0.03%
2023/03/21	2	19.80	1	19.80	19.75	1	2,943	0.03%
2023/03/20	1	19.60	0	0.00	19.65	1	2,959	0.03%
2023/03/17	1	19.80	2	19.98	19.75	-1	3,004	-0.03%
2023/03/16	11	19.51	1	19.45	19.45	10	3,129	0.32%
2023/03/13	2	20.05	2	20.18	20.15	0	3,213	0.00%
2023/03/10	1	20.40	12	20.13	20.30	-11	3,243	-0.34%
2023/03/09	0.3	20.90	4	20.90	20.95	-3.7	3,258	-0.11%
2023/03/08	2	20.50	4	20.89	21.00	-2	3,202	-0.06%
2023/03/07	2	20.40	4	20.33	20.35	-2	3,044	-0.07%
2023/03/06	6	20.03	0.1	20.00	20.00	5.9	3,009	0.20%
2023/03/03	6	20.14	15	20.05	20.05	-9	2,986	-0.30%
2023/03/02	4	19.88	1	19.80	19.80	3	2,928	0.10%
2023/03/01	2	19.75	2	19.78	19.85	0	3,012	0.00%
2023/02/24	0	0.00	2	20.05	19.65	-2	2,970	-0.07%
2023/02/23	3	19.62	2	19.85	19.90	1	2,938	0.03%
2023/02/22	1	19.30	1	19.55	19.60	0	2,966	0.00%
2023/02/21	2	19.75	6.5	19.79	19.55	-4.5	2,966	-0.15%
2023/02/20	2	19.83	2	19.93	19.90	0	3,043	0.00%
2023/02/17	6	19.89	4	19.95	20.00	2	3,226	0.06%
2023/02/16	8	19.38	4	19.58	19.55	4	3,076	0.13%
2023/02/15	10	19.03	2	19.05	19.00	8	3,053	0.26%
2023/02/14	3	19.23	3	19.08	19.05	0	3,063	0.00%
2023/02/13	2	19.00	1	19.10	19.00	1	3,074	0.03%
2023/02/10	2	19.35	2	19.15	19.10	0	3,088	0.00%
2023/02/09	2	19.43	2	19.48	19.45	0	3,080	0.00%
2023/02/08	2	19.65	2	19.63	19.55	0	3,110	0.00%
2023/02/07	3	19.65	6	19.57	19.65	-3	3,118	-0.10%
2023/02/03	0	0.00	2	19.78	19.80	-2	3,090	-0.06%
2023/02/02	4	19.83	21	19.74	20.10	-17	3,004	-0.57%
2023/02/01	5	18.89	2	18.85	18.85	3	2,602	0.12%
2023/01/31	5	18.45	0	0.00	18.60	5	2,511	0.20%
2023/01/17	1	17.85	3	17.80	17.85	-2	2,447	-0.08%
2023/01/13	1	18.00	1	17.80	17.80	0	2,460	0.00%
2023/01/12	0	0.00	5	18.05	18.00	-5	2,459	-0.20%
2023/01/11	3	18.27	4	18.25	18.25	-1	2,461	-0.04%
2023/01/10	1	18.20	1	18.15	18.15	0	2,461	0.00%
2023/01/09	1	18.20	1	18.35	18.35	0	2,474	0.00%
2023/01/04	1	17.75	1	17.70	17.60	0	2,504	0.00%
2022/12/30	2	17.65	1	17.65	17.55	1	2,539	0.04%
2022/12/29	1	17.20	1	17.50	17.70	0	2,536	0.00%
2022/12/28	2	17.53	1	17.50	17.40	1	2,548	0.04%
2022/12/27	1	17.85	1	17.85	17.85	0	2,564	0.00%
2022/12/26	1	17.60	1	17.80	17.70	0	2,578	0.00%
2022/12/23	1	17.50	1	17.70	17.60	0	2,611	0.00%
2022/12/20	1	18.00	0	0.00	17.35	1	2,631	0.04%
2022/12/19	2	18.00	1	18.00	18.05	1	2,641	0.04%
2022/12/16	1	18.20	2	18.25	18.15	-1	2,647	-0.04%
2022/12/14	0	0.00	1	18.45	18.45	-1	2,659	-0.04%
2022/12/13	2	18.25	2	18.30	18.20	0	2,666	0.00%
2022/12/12	2.7	18.57	2	18.28	18.25	0.7	2,663	0.02%
2022/12/09	7	18.79	2	18.55	18.55	5	2,660	0.19%
2022/12/08	1.3	19.20	3	19.10	19.00	-1.7	2,651	-0.06%
2022/12/07	1	18.60	1	18.40	18.30	0	2,518	0.00%
2022/12/06	2	19.00	1	18.75	18.70	1	2,504	0.04%
2022/12/05	2	19.13	2	19.23	19.25	0	2,476	0.00%
2022/12/02	3	19.05	1	19.05	19.05	2	2,456	0.08%
2022/12/01	4	18.93	4	18.84	18.80	0	2,420	0.00%
2022/11/30	1	18.65	0	0.00	18.70	1	2,374	0.04%
2022/11/29	1	18.30	1	18.50	18.55	0	2,410	0.00%
2022/11/28	1	18.30	1	18.55	18.40	0	2,434	0.00%
2022/11/25	1	18.60	1	18.55	18.50	0	2,437	0.00%
2022/11/24	1	18.80	1	18.65	18.70	0	2,438	0.00%
2022/11/23	2	18.55	4	18.74	19.05	-2	2,413	-0.08%
2022/11/22	3	18.53	1	18.55	18.55	2	2,353	0.08%
2022/11/21	2	18.60	2	18.68	18.50	0	2,510	0.00%
2022/11/18	1	19.00	2	18.88	18.55	-1	2,545	-0.04%
2022/11/17	0	0.00	1	18.70	18.70	-1	2,492	-0.04%
2022/11/16	0.3	18.60	12	18.60	18.55	-11.7	2,530	-0.46%
2022/11/15	11.7	18.59	7	18.52	18.85	4.7	2,478	0.19%
2022/11/14	1	17.60	84	17.65	17.70	-83	2,369	-3.50%
2022/11/11	1	17.75	4	17.76	17.75	-3	2,440	-0.12%
2022/11/10	2	17.60	2	17.55	17.55	0	2,592	0.00%
2022/11/09	3	17.43	16	17.39	17.35	-13	2,705	-0.48%
2022/11/08	1	17.35	1	17.15	17.10	0	2,750	0.00%
2022/11/07	0	0.00	1	17.30	17.30	-1	2,897	-0.03%
2022/11/04	15	17.31	5	17.26	17.20	10	2,971	0.34%
2022/11/03	7	16.97	3	17.08	17.25	4	2,930	0.14%
2022/11/02	1	16.70	3	16.73	16.70	-2	2,904	-0.07%
2022/11/01	5	16.49	2	16.60	16.60	3	2,923	0.10%
2022/10/31	2	16.25	2	16.20	16.20	0	3,047	0.00%
2022/10/28	0.2	15.85	0	0.00	15.70	0.2	3,114	0.01%
2022/10/27	0	0.00	1	15.85	15.85	-1	3,148	-0.03%
2022/10/26	1	15.85	1	15.55	15.55	0	3,179	0.00%
2022/10/24	1	15.75	0	0.00	15.75	1	3,236	0.03%
2022/10/21	4	15.63	2	15.73	15.60	2	3,266	0.06%
2022/10/20	1	15.60	1	15.55	15.70	0	3,274	0.00%
2022/10/18	2	15.65	2	15.83	15.90	0	3,289	0.00%
2022/10/17	2	15.20	2	15.38	15.65	0	3,304	0.00%
2022/10/14	2	15.40	2	15.65	15.70	0	3,343	0.00%
2022/10/13	81	14.84	1	14.75	14.70	80	3,378	2.37%
2022/10/12	2	15.80	4	15.84	15.80	-2	3,356	-0.06%
2022/10/11	12	16.22	2	15.93	15.90	10	3,361	0.30%
2022/10/07	1	17.00	11	17.11	17.00	-10	3,350	-0.30%
2022/10/06	1	17.00	1	17.05	17.10	0	3,342	0.00%
2022/10/05	1	17.00	1	17.20	17.10	0	3,339	0.00%
2022/10/03	1	16.00	6	16.19	16.35	-5	3,300	-0.15%
2022/09/30	0	0.00	13	16.40	16.30	-13	3,309	-0.39%
2022/09/29	10	15.80	0	0.00	15.90	10	3,296	0.30%
2022/09/28	11	15.89	1	15.40	15.40	10	3,298	0.30%
2022/09/27	3	16.28	2	16.15	16.30	1	3,292	0.03%
2022/09/26	3	16.70	3	15.92	15.90	0	3,302	0.00%
2022/09/23	1	17.30	3	17.20	17.10	-2	3,315	-0.06%
2022/09/22	1	16.90	3	17.40	17.50	-2	3,349	-0.06%
2022/09/21	12	17.07	1	17.10	17.10	11	3,337	0.33%
2022/09/20	3	17.35	1	17.30	17.25	2	3,333	0.06%
2022/09/19	2	17.65	2	17.45	17.40	0	3,328	0.00%
2022/09/16	1	17.80	1	17.80	17.75	0	3,338	0.00%
2022/09/15	1	17.80	50	17.95	17.80	-49	3,348	-1.46%
2022/09/08	4	17.85	3	17.83	17.80	1	3,423	0.03%
2022/09/07	1	17.00	1	17.20	17.15	0	3,413	0.00%
2022/09/06	3	17.48	1	17.35	17.30	2	3,410	0.06%
2022/09/05	4	17.91	2	17.78	17.70	2	3,407	0.06%
2022/09/02	5	18.60	0	0.00	18.20	5	3,390	0.15%
2022/09/01	1	18.40	1	18.30	18.35	0	3,386	0.00%
2022/08/31	3	18.33	2	18.43	18.60	1	3,375	0.03%
2022/08/30	3	18.42	3	18.57	18.45	0	3,360	0.00%
2022/08/29	7	18.41	5	18.35	18.30	2	3,335	0.06%
2022/08/26	3	19.12	9	19.18	19.10	-6	3,304	-0.18%
2022/08/25	1	18.60	2	18.63	18.75	-1	3,157	-0.03%
2022/08/24	3	18.52	2	18.50	18.45	1	3,140	0.03%
2022/08/23	5	18.47	2	18.48	18.45	3	3,237	0.09%
2022/08/22	4	18.84	2	18.93	18.80	2	3,290	0.06%
2022/08/19	6	18.60	3	18.82	18.80	3	3,341	0.09%
2022/08/18	3	18.25	1	18.35	18.50	2	3,220	0.06%
2022/08/17	4	17.99	21	18.11	18.25	-17	3,128	-0.54%
2022/08/16	8	17.78	4	17.81	17.75	4	2,945	0.14%
2022/08/15	2	17.40	4	17.24	17.50	-2	2,815	-0.07%
2022/08/12	25	17.12	2	17.23	17.10	23	2,756	0.83%
2022/08/11	0	0.00	3	16.55	16.85	-3	2,625	-0.11%
2022/08/10	3	15.95	2	16.00	15.95	1	2,589	0.04%
2022/08/09	3	16.02	3	16.10	16.00	0	2,649	0.00%
2022/08/08	2	16.05	5	16.23	16.20	-3	2,689	-0.11%
2022/08/05	6	16.43	82.2	16.38	16.25	-76.2	2,775	-2.75%
2022/08/04	4	16.00	8	16.01	16.20	-4	2,683	-0.15%
2022/08/03	1	15.80	1	16.10	15.70	0	2,654	0.00%
2022/08/02	3	16.05	2	15.90	15.90	1	2,634	0.04%
2022/08/01	1	16.20	1	16.35	16.25	0	2,634	0.00%
2022/07/29	2	16.43	2	16.40	16.40	0	2,662	0.00%
2022/07/28	1	15.70	2	16.00	15.95	-1	2,638	-0.04%
2022/07/26	3	15.30	2	15.23	15.15	1	2,596	0.04%
2022/07/25	2	15.73	0	0.00	15.60	2	2,603	0.08%
2022/07/22	2	15.85	2	15.93	15.95	0	2,605	0.00%
2022/07/21	1	15.60	3	15.92	15.90	-2	2,630	-0.08%
2022/07/20	2	16.58	0	0.00	16.50	2	2,594	0.08%
2022/07/19	1	16.70	0	0.00	16.65	1	2,564	0.04%
2022/07/18	0	0.00	3	16.45	16.60	-3	2,561	-0.12%
2022/07/15	0	0.00	1	16.35	16.15	-1	2,547	-0.04%
2022/07/14	1	15.50	1.2	15.68	16.10	-0.2	2,543	-0.01%
2022/07/12	1	15.80	7	15.21	15.25	-6	2,558	-0.23%
2022/07/11	1	15.90	1	16.00	16.00	0	2,575	0.00%
2022/07/08	1	16.05	0	0.00	16.05	1	2,580	0.04%
2022/07/07	1	15.00	1	15.35	15.60	0	2,571	0.00%
2022/07/06	4	15.41	1	15.25	15.00	3	2,566	0.12%
2022/07/05	0	0.00	2	15.60	15.70	-2	2,569	-0.08%
2022/07/04	1	15.20	1	15.40	15.25	0	2,572	0.00%
2022/06/30	2	16.73	1	16.15	16.05	1	2,536	0.04%
2022/06/29	2	17.03	1	17.05	17.10	1	2,499	0.04%
2022/06/28	2	17.35	0	0.00	17.20	2	2,495	0.08%
2022/06/27	5	17.65	2	17.58	17.60	3	2,499	0.12%
2022/06/24	1	17.05	2	17.18	17.10	-1	2,488	-0.04%
2022/06/23	7	16.66	2	16.85	16.80	5	2,483	0.20%
2022/06/22	1	17.35	0	0.00	17.00	1	2,467	0.04%
2022/06/17	5	17.88	0	0.00	17.80	5	2,430	0.21%
2022/06/16	5	18.64	0	0.00	18.50	5	2,392	0.21%
2022/06/14	1	18.95	9	18.96	19.05	-8	2,404	-0.33%
2022/06/13	5	19.40	2	19.33	19.10	3	2,397	0.13%
2022/06/10	3	20.10	6	20.15	20.00	-3	2,386	-0.13%
2022/06/09	6	20.60	1	20.60	20.60	5	2,374	0.21%
2022/06/08	1	20.80	1	20.55	20.55	0	2,376	0.00%
2022/06/07	1	20.80	1	20.70	20.65	0	2,382	0.00%
2022/06/06	1	21.00	0	0.00	20.85	1	2,393	0.04%
2022/06/02	10	21.15	0	0.00	21.10	10	2,449	0.41%
2022/06/01	1	21.30	2	21.15	21.05	-1	2,476	-0.04%
2022/05/31	54	21.35	11.2	21.44	21.30	42.8	2,446	1.75%
2022/05/30	15	20.95	11.2	21.10	21.15	3.8	2,343	0.16%
2022/05/27	5	20.73	3.2	20.69	20.65	1.8	2,236	0.08%
2022/05/25	3	20.28	4	20.28	20.25	-1	2,184	-0.05%
2022/05/24	2	20.05	21	20.48	19.95	-19	2,229	-0.85%
2022/05/23	2	20.40	1	20.40	20.25	1	2,221	0.05%
2022/05/20	1	20.50	1	20.60	20.50	0	2,231	0.00%
2022/05/19	1	20.40	1.3	20.55	20.65	-0.3	2,222	-0.01%
2022/05/18	27	20.62	0	0.00	20.40	27	2,193	1.23%
2022/05/17	0	0.00	2.2	20.45	20.65	-2.2	2,167	-0.10%
2022/05/16	2	20.05	1	20.15	20.00	1	2,114	0.05%
2022/05/13	7	20.11	1	20.20	20.10	6	2,068	0.29%
2022/05/12	5	19.60	3.1	19.68	19.70	1.9	1,991	0.09%
2022/05/11	1	19.50	1.1	19.81	19.70	-0.1	1,957	0.00%
2022/05/10	5	19.70	0	0.00	19.75	5	1,951	0.26%
2022/05/06	0	0.00	1	20.25	20.40	-1	1,947	-0.05%
2022/05/05	2	19.70	3	19.87	19.95	-1	1,911	-0.05%
2022/05/03	0	0.00	1	19.40	19.45	-1	1,971	-0.05%
2022/04/29	2	19.55	3	19.28	19.25	-1	2,008	-0.05%
2022/04/27	3	18.50	8	18.39	18.70	-5	2,042	-0.24%
2022/04/26	2	19.15	4	19.13	18.95	-2	2,014	-0.10%
2022/04/25	1	19.35	1	18.70	18.65	0	2,092	0.00%
2022/04/22	1	19.80	2	19.70	19.70	-1	2,090	-0.05%
2022/04/19	1	20.00	0	0.00	19.85	1	2,199	0.05%
2022/04/18	1	19.70	1	19.70	19.70	0	2,256	0.00%
2022/04/15	2.2	19.96	0	0.00	19.95	2.2	2,276	0.10%
2022/04/14	1	20.65	1	20.50	20.40	0	2,340	0.00%
2022/04/12	1	20.20	1	20.15	20.20	0	2,452	0.00%
2022/04/11	1	20.90	1	20.50	20.45	0	2,480	0.00%
2022/04/08	4	21.03	2	21.05	21.05	2	2,524	0.08%
2022/04/07	3.3	21.50	0	0.00	21.00	3.3	2,695	0.12%
2022/04/06	2	21.85	1	21.75	21.70	1	2,729	0.04%
2022/04/01	1	22.30	4	22.21	22.30	-3	2,800	-0.11%
2022/03/31	1	22.70	3	22.52	22.45	-2	2,905	-0.07%
2022/03/29	5	22.75	0	0.00	22.75	5	3,600	0.14%
2022/03/28	1	22.70	1	22.60	22.55	0	3,635	0.00%
2022/03/25	3	22.90	0	0.00	22.80	3	3,660	0.08%
2022/03/24	2	22.63	2	22.78	22.80	0	3,678	0.00%
2022/03/23	0	0.00	5	22.90	22.80	-5	3,720	-0.13%
2022/03/22	0	0.00	7	22.71	22.95	-7	3,750	-0.19%
2022/03/21	0	0.00	1	22.45	22.45	-1	3,745	-0.03%
2022/03/18	1	22.05	2	22.28	22.50	-1	3,815	-0.03%
2022/03/17	1	21.50	4.4	21.86	22.05	-3.4	3,936	-0.09%
2022/03/16	1	21.35	1	21.10	21.10	0	3,959	0.00%
2022/03/15	2	21.55	0	0.00	21.20	2	4,129	0.05%
2022/03/14	0	0.00	1	22.05	22.00	-1	4,293	-0.02%
2022/03/11	2	21.60	0	0.00	21.55	2	4,626	0.04%
2022/03/10	22	21.81	3	21.88	21.90	19	4,678	0.41%
2022/03/09	2	21.08	3	21.32	21.30	-1	4,772	-0.02%
2022/03/08	0	0.00	20	21.06	20.90	-20	5,123	-0.39%
2022/03/07	1	22.40	0	0.00	22.20	1	5,222	0.02%
2022/03/02	1	23.20	1	23.40	23.40	0	5,427	0.00%
2022/03/01	5	23.00	6	23.20	23.15	-1	5,482	-0.02%
2022/02/25	0	0.00	3	22.77	22.70	-3	5,533	-0.05%
2022/02/24	3	22.73	8	22.35	22.35	-5	5,639	-0.09%
2022/02/22	1	23.50	0	0.00	23.05	1	5,874	0.02%
2022/02/21	1	23.55	0	0.00	23.65	1	5,954	0.02%
2022/02/18	4	23.55	2	23.75	23.80	2	6,058	0.03%
2022/02/17	0	0.00	2	23.80	23.65	-2	6,127	-0.03%
2022/02/15	0	0.00	1	23.50	23.20	-1	6,357	-0.02%
2022/02/14	3	23.30	1	23.15	23.20	2	6,539	0.03%
2022/02/11	3	24.05	2	24.10	24.05	1	6,605	0.02%
2022/02/10	1	24.05	1	24.25	24.50	0	6,711	0.00%
2022/02/09	3	24.05	2	24.20	24.20	1	6,795	0.01%
2022/02/08	1	23.50	6	23.51	23.50	-5	6,828	-0.07%
2022/02/07	6	23.07	4	22.89	23.25	2	6,914	0.03%
2022/01/26	0	0.00	1	22.70	22.70	-1	7,002	-0.01%
2022/01/25	2	22.83	1	22.75	22.70	1	7,087	0.01%
2022/01/24	2	23.23	3	23.10	23.10	-1	7,187	-0.01%
2022/01/21	4	23.80	1	23.70	23.60	3	7,435	0.04%
2022/01/20	4	24.20	1	24.40	24.35	3	7,539	0.04%
2022/01/19	0	0.00	2	24.50	24.30	-2	7,641	-0.03%
2022/01/18	4	25.11	4	25.00	24.65	0	7,734	0.00%
2022/01/17	2	24.55	5	24.47	24.60	-3	7,680	-0.04%
2022/01/14	1	23.60	0	0.00	23.90	1	7,718	0.01%
2022/01/12	4	24.10	2	24.13	24.25	2	7,828	0.03%
2022/01/11	4	24.39	0	0.00	24.40	4	7,860	0.05%
2022/01/10	3	24.88	0	0.00	24.80	3	7,841	0.04%
2022/01/07	40	24.95	1	24.90	24.85	39	7,898	0.49%
2022/01/06	11	25.33	0	0.00	25.65	11	7,954	0.14%
2022/01/05	6	25.50	3	25.55	25.40	3	7,983	0.04%
2022/01/03	4	26.11	3	26.00	26.00	1	8,047	0.01%
2021/12/30	17	26.51	2	26.43	26.50	15	8,119	0.18%
2021/12/29	16	25.93	2	26.00	25.90	14	8,022	0.17%
2021/12/28	0	0.00	1	26.10	26.10	-1	8,111	-0.01%
2021/12/27	1	26.20	1	26.20	26.30	0	8,177	0.00%
2021/12/24	7	26.49	7.1	27.00	26.10	-0.1	8,241	0.00%
2021/12/23	4	26.04	8	25.82	26.00	-4	7,860	-0.05%
2021/12/22	2	24.98	4	25.04	24.95	-2	8,015	-0.02%
2021/12/21	2	24.90	1	24.95	24.95	1	8,057	0.01%
2021/12/20	4	25.01	1	25.00	25.00	3	8,097	0.04%
2021/12/17	3	25.33	0	0.00	25.30	3	8,264	0.04%
2021/12/16	2	26.10	4	25.88	25.80	-2	8,364	-0.02%
2021/12/15	0	0.00	3	25.50	25.40	-3	8,423	-0.04%
2021/12/14	7	25.52	3	25.45	25.30	4	8,502	0.05%
2021/12/13	13	26.58	9	26.33	26.25	4	8,512	0.05%
2021/12/10	1	25.70	21	25.96	25.95	-20	8,451	-0.24%
2021/12/09	23	26.57	1	26.50	25.95	22	8,501	0.26%
2021/12/08	6	26.58	5	26.73	26.65	1	8,413	0.01%
2021/12/07	4	26.83	21	26.71	26.95	-17	8,399	-0.20%
2021/12/06	2	25.45	1	25.65	25.75	1	8,303	0.01%
2021/12/03	0	0.00	8	25.95	25.85	-8	8,521	-0.09%
2021/12/02	12	25.87	22	25.85	25.55	-10	8,803	-0.11%
2021/12/01	12	25.49	16	25.48	25.70	-4	9,548	-0.04%
2021/11/30	3	24.67	2	25.00	25.00	1	10,084	0.01%
2021/11/29	1	23.80	4	24.00	23.80	-3	10,567	-0.03%
2021/11/26	8	23.92	2	23.95	23.80	6	10,922	0.05%
2021/11/25	8	24.84	9	25.08	24.65	-1	11,169	-0.01%
2021/11/24	7	24.73	0	0.00	25.10	7	11,330	0.06%
2021/11/23	4	24.80	1	25.10	24.85	3	11,723	0.03%
2021/11/22	1	26.10	13	25.93	25.70	-12	11,838	-0.10%
2021/11/19	0	0.00	1	25.35	25.30	-1	12,071	-0.01%
2021/11/17	2	25.85	12.5	26.00	25.85	-10.5	12,602	-0.08%
2021/11/16	3	25.45	14	25.55	25.50	-11	12,816	-0.09%
2021/11/15	0	0.00	6	25.79	25.75	-6	13,149	-0.05%
2021/11/12	11	25.48	1	25.35	25.40	10	13,512	0.07%
2021/11/11	23	26.08	21	26.23	25.90	2	13,878	0.01%
2021/11/10	8	25.49	10	25.76	25.85	-2	14,082	-0.01%
2021/11/09	9	25.59	5.2	25.64	25.50	3.8	14,523	0.03%
2021/11/08	7	25.32	25	25.32	25.30	-18	14,856	-0.12%
2021/11/05	0	0.00	8	25.04	25.05	-8	15,420	-0.05%
2021/11/04	9	25.24	8	25.16	24.85	1	16,066	0.01%
2021/11/03	1	25.25	8	24.80	24.80	-7	16,887	-0.04%
2021/11/02	26	25.22	2	24.98	24.60	24	17,873	0.13%
2021/11/01	12	25.33	11	25.23	25.20	1	19,361	0.01%
2021/10/29	23	24.92	3	25.25	24.80	20	20,593	0.10%
2021/10/28	2	25.25	23	25.24	25.30	-21	21,082	-0.10%
2021/10/27	15	24.92	8	24.69	24.85	7	23,640	0.03%
2021/10/26	4	24.61	8	24.61	24.20	-4	24,613	-0.02%
2021/10/25	4	24.65	2	24.78	24.85	2	24,828	0.01%
2021/10/22	2	24.50	3	24.62	24.70	-1	25,269	0.00%
2021/10/21	11	24.63	4.4	24.38	24.35	6.6	25,652	0.03%
2021/10/20	16	24.60	16	24.54	24.70	0	26,475	0.00%
2021/10/19	1	24.30	12	24.25	24.20	-11	27,356	-0.04%
2021/10/18	1	23.85	0	0.00	23.55	1	27,947	0.00%
2021/10/15	3.7	24.11	1	24.05	24.05	2.7	28,306	0.01%
2021/10/14	15	23.11	24	22.95	23.35	-9	28,607	-0.03%
2021/10/13	5	23.17	7	23.66	22.90	-2	28,736	-0.01%
2021/10/12	2.5	23.75	2	23.65	23.65	0.5	28,824	0.00%
2021/10/08	16	24.54	2	24.30	24.30	14	28,979	0.05%
2021/10/07	7.2	24.40	29	24.54	24.50	-21.8	29,468	-0.07%
2021/10/06	6	23.80	1	23.55	23.35	5	30,035	0.02%
2021/10/05	3	23.37	3	23.90	24.00	0	30,507	0.00%
2021/10/04	8	23.85	0	0.00	23.15	8	30,659	0.03%
2021/10/01	11	24.19	0	0.00	24.00	11	31,560	0.03%
2021/09/30	18	25.29	16	24.65	25.40	2	31,833	0.01%
2021/09/29	21	24.75	1	25.35	24.45	20	31,939	0.06%
2021/09/28	7	26.51	3	26.45	26.30	4	31,987	0.01%
2021/09/27	3	26.90	7	27.01	26.75	-4	32,062	-0.01%
2021/09/24	14	27.41	4	27.34	27.10	10	32,188	0.03%
2021/09/23	11	26.92	12	26.72	27.00	-1	32,151	0.00%
2021/09/22	17	25.98	0.1	26.10	26.05	17	32,242	0.05%
2021/09/17	8	26.43	9	26.23	26.90	-1	32,593	0.00%
2021/09/16	0.1	26.70	0	0.00	26.50	0.1	32,894	0.00%
2021/09/15	13	26.69	0	0.00	26.55	13	33,411	0.04%
2021/09/14	2	27.33	6	27.23	27.05	-4	33,577	-0.01%
2021/09/13	1	27.60	0	0.00	27.30	1	33,755	0.00%
2021/09/10	18	27.80	8	27.91	27.85	10	33,973	0.03%
2021/09/09	28	27.24	12	27.57	27.95	16	34,599	0.05%
2021/09/08	13	27.45	49	27.17	26.80	-36	34,685	-0.10%
2021/09/07	34	27.69	14	28.40	27.70	20	34,619	0.06%
2021/09/06	27	29.47	3	29.65	28.90	24	34,423	0.07%
2021/09/03	13	28.79	69	29.14	29.40	-56	33,588	-0.17%
2021/09/02	20	28.79	13.1	28.37	27.90	7	33,244	0.02%
2021/09/01	21	28.64	25	28.58	29.00	-4	33,869	-0.01%
2021/08/31	20	28.17	19.1	27.73	28.45	1	34,248	0.00%
2021/08/30	27.1	27.34	19	27.51	27.60	8.1	35,891	0.02%
2021/08/27	41	27.66	8.1	27.12	27.00	32.9	35,986	0.09%
2021/08/26	6.1	27.08	20.6	27.00	27.15	-14.5	35,694	-0.04%
2021/08/25	11	26.90	22	27.07	27.15	-11	35,638	-0.03%
2021/08/24	18	26.46	6	26.25	26.45	12	35,385	0.03%
2021/08/23	7	26.52	19	26.52	26.85	-12	35,266	-0.03%
2021/08/20	5	25.64	44	25.77	25.45	-39	35,380	-0.11%
2021/08/19	32	25.67	2	25.80	25.20	30	35,169	0.09%
2021/08/18	13	26.85	13	26.98	27.35	0	35,150	0.00%
2021/08/17	20	26.98	26.1	26.16	25.40	-6.1	34,874	-0.02%
2021/08/16	10	27.58	10	27.30	27.25	0	34,484	0.00%
2021/08/13	24.1	28.27	0	0.00	27.55	24.1	34,199	0.07%
2021/08/12	29	28.90	30	29.38	29.70	-1	33,748	0.00%
2021/08/11	19	29.48	9	29.29	28.25	10	33,401	0.03%
2021/08/10	16	29.75	26	29.41	29.80	-10	32,830	-0.03%
2021/08/09	33	32.09	41	30.99	30.50	-8	32,282	-0.02%
2021/08/06	45	32.20	61.3	32.04	31.00	-16.3	31,464	-0.05%
2021/08/05	89	30.87	70	31.36	32.45	19	30,545	0.06%
2021/08/04	201.3	29.26	208	30.40	30.70	-6.7	29,210	-0.02%	大買/大賣/
2021/08/03	135	27.68	134.2	28.15	28.20	0.8	28,117	0.00%	大買/大賣/
2021/08/02	129	26.72	68	27.57	27.50	61	27,503	0.22%	大買/
2021/07/30	1	26.30	123	26.40	27.00	-122	25,245	-0.48%	大賣/鉅額交易
2021/07/29	49	24.27	28	24.38	24.55	21	24,347	0.09%
2021/07/28	5	24.17	9.4	23.36	24.75	-4.4	24,346	-0.02%
2021/07/27	8	24.93	27	24.26	24.40	-19	24,156	-0.08%
2021/07/26	13	24.75	48	24.76	25.00	-35	23,886	-0.15%
2021/07/23	54	23.96	24	24.16	24.15	30	23,118	0.13%
2021/07/22	33	23.18	138.6	23.16	23.25	-105.6	22,343	-0.47%	大賣/鉅額交易
2021/07/21	30	22.56	12	22.68	22.25	18	21,957	0.08%
2021/07/20	34	22.89	5	22.79	22.85	29	22,620	0.13%
2021/07/19	4	22.93	38	22.97	22.90	-34	22,383	-0.15%
2021/07/16	10	22.23	1	22.10	22.55	9	22,393	0.04%
2021/07/15	7	22.06	19	22.02	22.45	-12	22,426	-0.05%
2021/07/14	46	22.28	23	22.82	22.05	23	22,276	0.10%
2021/07/13	74	22.67	58	22.74	21.90	16	21,952	0.07%
2021/07/12	38	22.59	8	22.47	22.55	30	21,901	0.14%
2021/07/09	33	21.37	11	21.28	21.25	22	21,430	0.10%
2021/07/08	57	22.43	109	22.44	22.10	-52	21,306	-0.24%	大賣/
2021/07/07	20	21.63	44.1	21.50	21.60	-24.1	20,705	-0.12%
2021/07/06	33	21.31	0	0.00	21.10	33	20,428	0.16%
2021/07/05	10	21.42	12	21.34	21.40	-2	20,435	-0.01%
2021/07/02	22	20.59	9.1	20.71	20.75	12.9	20,243	0.06%
2021/07/01	12	20.27	4	20.25	20.05	8	20,198	0.04%
2021/06/30	14	20.88	0	0.00	20.65	14	20,123	0.07%
2021/06/29	24	21.02	200	20.80	20.80	-176	20,050	-0.88%	大賣/鉅額交易
2021/06/28	13	21.02	5.4	20.98	21.50	7.6	19,872	0.04%
2021/06/25	18	21.62	6	22.04	21.20	12	19,575	0.06%
2021/06/24	12	21.83	8	21.87	21.90	4	19,586	0.02%
2021/06/23	5	21.35	108.8	21.33	21.20	-103.8	19,012	-0.55%	大賣/鉅額交易
2021/06/22	7	21.03	25	21.04	20.85	-18	18,815	-0.10%
2021/06/21	23	21.00	1	21.10	21.10	22	18,556	0.12%
2021/06/18	56	21.19	13	21.25	21.15	43	18,306	0.23%
2021/06/17	6	20.52	20	20.36	20.70	-14	17,562	-0.08%
2021/06/16	5	19.83	22	19.67	19.55	-17	17,265	-0.10%
2021/06/15	11.4	20.26	23	20.29	20.30	-11.6	17,185	-0.07%
2021/06/11	5	19.97	5	20.10	20.25	0	17,056	0.00%
2021/06/10	3.3	20.33	17	19.88	20.05	-13.7	16,827	-0.08%
2021/06/09	87.3	20.85	23	20.65	20.25	64.3	16,598	0.39%
2021/06/08	116	19.21	113	19.62	20.00	3	15,448	0.02%	大買/大賣/
2021/06/07	88	19.60	66	20.51	19.10	22	14,704	0.15%
2021/06/04	27	18.93	5	18.67	18.85	22	12,765	0.17%
2021/06/03	14	18.35	12	18.34	18.55	2	12,534	0.02%
2021/06/02	1	18.35	23	18.11	18.30	-22	12,459	-0.18%
2021/06/01	25	18.24	0	0.00	18.15	25	12,309	0.20%
2021/05/31	23	18.06	15	18.00	18.10	8	12,215	0.07%
2021/05/28	14	17.75	3	17.90	17.90	11	12,079	0.09%
2021/05/27	5	17.30	0	0.00	17.40	5	11,834	0.04%
2021/05/26	2	17.25	9	17.31	17.45	-7	12,021	-0.06%
2021/05/25	17	17.25	34	16.94	16.90	-17	11,871	-0.14%
2021/05/21	1	15.95	0.2	15.90	15.95	0.8	11,990	0.01%
2021/05/20	0	0.00	1	15.65	15.45	-1	12,375	-0.01%
2021/05/19	0	0.00	0.4	15.55	15.60	-0.4	12,705	0.00%
2021/05/18	1	14.00	3	14.30	14.85	-2	12,710	-0.02%
2021/05/17	2	13.50	1	13.65	13.50	1	12,766	0.01%
2021/05/14	0	0.00	1	15.50	15.00	-1	12,651	-0.01%
2021/05/13	6	15.04	1	15.55	14.95	5	12,573	0.04%
2021/05/12	3	15.67	23	15.38	15.35	-20	12,516	-0.16%
2021/05/11	20	16.65	10	17.20	16.80	10	12,440	0.08%
2021/05/10	13	18.43	1	18.20	18.25	12	12,215	0.10%
2021/05/07	7	18.50	17.4	18.17	18.50	-10.4	12,300	-0.08%
2021/05/06	4	17.38	4	17.74	17.35	0	12,033	0.00%
2021/05/05	45	17.64	4	17.60	17.20	41	11,972	0.34%
2021/05/04	10	16.88	2	17.00	17.95	8	11,738	0.07%
2021/05/03	2	17.75	3	17.63	17.45	-1	11,586	-0.01%
2021/04/29	5	18.27	1	18.05	18.35	4	11,555	0.03%
2021/04/28	12	18.49	0	0.00	18.60	12	11,575	0.10%
2021/04/27	2	18.05	3	18.53	18.70	-1	11,956	-0.01%
2021/04/26	15	19.01	11	18.80	18.35	4	11,894	0.03%
2021/04/23	1	17.80	3	17.95	17.90	-2	10,913	-0.02%
2021/04/22	3	17.63	8	17.57	17.70	-5	10,871	-0.05%
2021/04/21	23	18.11	7	18.19	18.15	16	10,717	0.15%
2021/04/20	3	17.67	2	17.75	17.80	1	10,607	0.01%
2021/04/19	5	17.65	4	17.75	17.90	1	10,772	0.01%
2021/04/16	12	18.05	21	18.33	18.30	-9	10,727	-0.08%
2021/04/15	1	17.10	6	17.49	17.60	-5	10,181	-0.05%
2021/04/14	18	16.72	13	17.15	17.20	5	10,212	0.05%
2021/04/13	11	18.05	119	18.34	17.25	-108	10,776	-1.00%	大賣/鉅額交易
2021/04/12	2	17.65	112	17.53	17.70	-110	10,629	-1.03%	大賣/鉅額交易
2021/04/09	6	17.62	6	17.46	17.45	0	10,559	0.00%
2021/04/08	6	17.11	3	17.30	17.10	3	10,354	0.03%
2021/04/07	3	16.98	1	17.05	17.05	2	10,264	0.02%
2021/04/01	3	16.47	0	0.00	16.40	3	10,648	0.03%
2021/03/31	0	0.00	1	16.50	16.50	-1	10,624	-0.01%
2021/03/30	6	16.92	6	16.85	16.85	0	10,614	0.00%
2021/03/29	3	16.95	22	16.95	17.30	-19	10,541	-0.18%
2021/03/26	2	16.20	12.5	16.15	16.20	-10.5	10,275	-0.10%
2021/03/25	15	16.20	0	0.00	16.10	15	10,421	0.14%
2021/03/24	0	0.00	1	16.30	16.30	-1	10,583	-0.01%
2021/03/23	44	16.34	2	16.80	16.30	42	10,945	0.38%
2021/03/19	15	16.30	2	16.23	16.20	13	10,917	0.12%
2021/03/18	5	16.30	5	16.40	16.35	0	10,952	0.00%
2021/03/17	6	16.10	0	0.00	16.15	6	10,932	0.05%
2021/03/16	1	16.25	0	0.00	16.20	1	10,972	0.01%
2021/03/15	4	16.60	2	16.40	16.40	2	11,028	0.02%
2021/03/11	0	0.00	2.2	16.30	16.45	-2.2	11,198	-0.02%
2021/03/10	2.2	16.09	2	16.45	16.05	0.2	11,412	0.00%
2021/03/09	5	15.83	0	0.00	16.15	5	11,809	0.04%
2021/03/08	5	16.28	0	0.00	16.15	5	12,319	0.04%
2021/03/05	2	16.80	0	0.00	16.60	2	12,402	0.02%
2021/03/04	4	16.70	12	16.84	16.90	-8	12,551	-0.06%
2021/03/03	13.3	17.02	2	17.00	17.15	11.3	12,544	0.09%
2021/03/02	2	17.75	0	0.00	17.25	2	12,463	0.02%
2021/02/25	7.5	16.99	7	17.45	17.40	0.5	12,371	0.00%
2021/02/24	3	16.75	0	0.00	16.60	3	12,317	0.02%
2021/02/23	2	17.25	0	0.00	17.35	2	12,135	0.02%
2021/02/22	100	18.13	12	17.45	17.85	88	11,991	0.73%
2021/02/19	3	16.55	18	16.83	16.90	-15	11,580	-0.13%
2021/02/18	0	0.00	7	16.07	16.10	-7	11,194	-0.06%
2021/02/17	0	0.00	34.1	16.21	16.15	-34.1	11,239	-0.30%
2021/02/05	0	0.00	1	15.25	15.35	-1	11,055	-0.01%
2021/02/04	1	15.25	0	0.00	15.20	1	11,021	0.01%
2021/02/03	2	15.35	4	15.80	15.35	-2	11,030	-0.02%
2021/02/02	0	0.00	3	15.27	15.55	-3	11,050	-0.03%
2021/02/01	1	14.80	0	0.00	14.80	1	10,866	0.01%
2021/01/29	6	15.07	5	15.52	14.75	1	10,852	0.01%
2021/01/28	3	14.60	3	15.10	15.15	0	10,602	0.00%
2021/01/27	3	15.32	20	15.55	15.40	-17	10,447	-0.16%
2021/01/25	6	16.13	0	0.00	16.10	6	10,241	0.06%
2021/01/22	0	0.00	2	16.35	16.45	-2	10,108	-0.02%
2021/01/21	5	16.49	3	16.18	16.05	2	9,980	0.02%
2021/01/20	11	16.65	15.2	16.50	16.45	-4.2	9,854	-0.04%
2021/01/19	0	0.00	60	16.40	16.40	-60	9,414	-0.64%
2021/01/15	1	15.75	0	0.00	15.75	1	9,153	0.01%
2021/01/14	0	0.00	6	16.25	16.30	-6	9,056	-0.07%
2021/01/13	4	15.95	14.9	15.97	16.05	-10.9	8,970	-0.12%
2021/01/12	29	16.08	1	16.20	15.80	28	8,918	0.31%
2021/01/11	1	16.10	14	15.95	16.05	-13	8,857	-0.15%
2021/01/08	4	15.45	0	0.00	15.55	4	8,787	0.05%
2021/01/07	3	16.03	16	15.91	15.85	-13	8,952	-0.15%
2021/01/06	114	17.23	57	16.84	15.80	57	8,913	0.64%	大買/
2021/01/05	3	16.15	10	15.98	16.10	-7	8,190	-0.09%
2021/01/04	0	0.00	12	14.99	15.35	-12	7,915	-0.15%
2020/12/30	1	15.45	0	0.00	15.25	1	7,787	0.01%
2020/12/29	1	15.60	3	15.63	15.50	-2	7,718	-0.03%
2020/12/28	8	15.84	21	15.46	15.95	-13	7,597	-0.17%
2020/12/25	0	0.00	38	14.90	14.90	-38	7,158	-0.53%
2020/12/24	0	0.00	5	14.90	15.00	-5	7,093	-0.07%
2020/12/23	4	14.88	2	15.00	15.00	2	7,040	0.03%
2020/12/22	62	14.81	60.1	15.05	14.60	1.9	7,008	0.03%
2020/12/21	0	0.00	46	15.05	15.15	-46	6,900	-0.67%
2020/12/18	35	14.99	6	15.08	15.05	29	6,758	0.43%
2020/12/17	70	14.87	5	14.91	14.85	65	6,558	0.99%
2020/12/15	1	14.10	0	0.00	14.10	1	6,184	0.02%
2020/12/14	1	14.35	0	0.00	14.40	1	6,155	0.02%
2020/12/11	0.3	14.00	0	0.00	14.15	0.3	6,124	0.00%
2020/12/10	0	0.00	5	14.40	14.30	-5	6,124	-0.08%
2020/12/09	5	14.55	5	14.60	14.70	0	6,031	0.00%
2020/12/07	2	14.85	12	14.97	14.85	-10	5,900	-0.17%
2020/12/04	69	14.49	9	14.43	14.65	60	5,694	1.05%
2020/12/03	116	14.62	7	14.37	14.25	109	5,445	2.00%	大買/鉅額交易
2020/12/02	114	14.73	38	14.76	15.00	76	5,057	1.50%	大買/
2020/12/01	68	13.54	10	13.45	13.65	58	4,509	1.29%
2020/11/30	11	13.20	0	0.00	13.20	11	4,363	0.25%
2020/11/27	1	12.95	1	13.10	12.95	0	4,207	0.00%
2020/11/25	1	12.55	6	12.60	12.60	-5	4,120	-0.12%
2020/11/24	17	12.77	115	12.56	12.60	-98	4,073	-2.41%	大賣/
2020/11/23	2	12.30	1	12.70	12.35	1	3,774	0.03%
2020/11/20	1	11.90	12	11.96	12.15	-11	3,602	-0.31%
2020/11/19	0	0.00	1	11.85	11.80	-1	3,577	-0.03%
2020/11/18	5	11.81	5	11.80	11.90	0	3,522	0.00%
2020/11/17	2	11.85	7	11.65	11.70	-5	3,460	-0.14%
2020/11/16	9	11.68	4	11.65	11.75	5	3,527	0.14%
2020/11/13	2	11.25	0	0.00	11.30	2	3,405	0.06%
2020/11/12	0	0.00	2	11.20	11.30	-2	3,412	-0.06%
2020/11/11	2	11.20	0	0.00	11.25	2	3,428	0.06%
2020/11/10	0	0.00	3	11.30	11.45	-3	3,445	-0.09%
2020/11/09	3	11.30	0	0.00	11.20	3	3,363	0.09%
2020/10/30	0	0.00	16	11.15	11.05	-16	3,487	-0.46%
2020/10/28	0	0.00	2	11.33	11.35	-2	3,543	-0.06%
2020/10/27	3	11.70	0	0.00	11.50	3	3,574	0.08%
2020/10/26	0	11.30	0	0.00	11.30	0	3,471	0.00%
2020/10/23	5	11.55	0	0.00	11.45	5	3,468	0.14%
2020/10/21	1	11.60	1	11.60	11.45	0	3,539	0.00%
2020/10/20	6	11.63	0	0.00	11.55	6	3,569	0.17%
2020/10/19	2	11.65	1	11.60	11.60	1	3,593	0.03%
2020/10/16	6	11.90	3	11.83	11.80	3	3,484	0.09%
2020/10/15	22	11.98	17	11.66	11.95	5	3,391	0.15%
2020/10/14	0	0.00	12	11.06	11.00	-12	3,170	-0.38%
2020/10/08	15	10.94	1	10.90	10.95	14	3,241	0.43%
2020/10/05	1	10.20	3	10.57	10.60	-2	3,403	-0.06%
2020/09/29	2	10.30	0	0.00	10.20	2	3,442	0.06%
2020/09/25	0	0.00	2	10.05	10.15	-2	3,570	-0.06%
2020/09/24	0	0.00	1	10.55	10.50	-1	3,693	-0.03%
2020/09/23	2	10.85	1	10.75	10.75	1	3,775	0.03%
2020/09/22	3	10.92	0	0.00	10.95	3	3,808	0.08%
2020/09/21	0	0.00	5	11.15	11.10	-5	3,798	-0.13%
2020/09/17	0.1	11.10	10	11.20	11.15	-9.9	3,807	-0.26%
2020/09/15	0	0.00	7	10.87	11.10	-7	3,821	-0.18%
2020/09/11	2	10.65	27.4	10.75	10.65	-25.4	4,002	-0.63%
2020/09/10	0	0.00	8	10.90	10.85	-8	3,997	-0.20%
2020/09/09	1	10.70	0	0.00	10.70	1	4,041	0.02%
2020/09/08	8	10.81	1	10.95	10.65	7	4,023	0.17%
2020/09/07	4	11.04	8	11.13	10.85	-4	4,042	-0.10%
2020/09/04	50	10.65	2	10.65	10.80	48	4,056	1.18%
2020/09/03	5	10.87	1	10.95	10.80	4	4,033	0.10%
2020/09/02	8	10.81	9	11.01	10.75	-1	4,055	-0.02%
2020/09/01	6	10.81	5	10.83	10.85	1	4,057	0.02%
2020/08/31	8	10.87	46	10.85	10.85	-38	4,102	-0.93%
2020/08/28	7	11.02	0	0.00	11.00	7	4,186	0.17%
2020/08/27	0	0.00	2	11.20	11.20	-2	4,198	-0.05%
2020/08/26	7	11.24	4	11.26	11.30	3	4,217	0.07%
2020/08/25	0	0.00	9	11.06	11.15	-9	4,282	-0.21%
2020/08/24	2	10.78	1	10.85	10.75	1	4,292	0.02%
2020/08/21	9	10.72	0	0.00	10.75	9	4,367	0.21%
2020/08/20	10	10.95	3	11.03	10.55	7	4,367	0.16%
2020/08/19	2	11.30	8	11.35	11.20	-6	4,326	-0.14%
2020/08/18	1	11.40	1	11.45	11.40	0	4,299	0.00%
2020/08/17	0	0.00	2	11.60	11.55	-2	4,323	-0.05%
2020/08/14	7	11.10	7	11.30	11.45	0	4,338	0.00%
2020/08/13	5	11.45	3	11.37	11.35	2	4,304	0.05%
2020/08/12	2	11.50	1	11.55	11.50	1	4,271	0.02%
2020/08/11	1	11.50	4	11.63	11.55	-3	4,280	-0.07%
2020/08/10	11	11.52	2	11.50	11.50	9	4,281	0.21%
2020/08/07	3	11.85	0	0.00	11.90	3	4,265	0.07%
2020/08/06	3	11.97	11	11.99	11.85	-8	4,269	-0.19%
2020/08/05	1	11.85	0	0.00	11.90	1	4,267	0.02%
2020/08/03	0	0.00	5	12.00	11.95	-5	4,607	-0.11%
2020/07/31	5	11.70	6	11.72	11.85	-1	4,594	-0.02%
2020/07/30	7	11.55	11	11.48	11.55	-4	4,597	-0.09%
2020/07/29	3	11.30	3	11.25	11.30	0	4,619	0.00%
2020/07/28	7	11.22	0	0.00	11.00	7	4,639	0.15%
2020/07/27	6	11.43	4	11.49	11.25	2	4,693	0.04%
2020/07/24	6	11.58	0	0.00	11.55	6	4,802	0.12%
2020/07/23	0	0.00	2	12.20	11.95	-2	4,778	-0.04%
2020/07/22	100	12.00	3	11.90	11.95	97	4,783	2.03%
2020/07/21	3	11.60	4	11.74	11.75	-1	4,832	-0.02%
2020/07/20	5	11.52	2	11.53	11.55	3	5,041	0.06%
2020/07/17	5	11.99	1	11.95	11.65	4	5,064	0.08%
2020/07/16	2	11.75	2.1	11.95	11.95	-0.1	5,049	0.00%
2020/07/15	1	11.65	6	11.87	11.80	-5	5,021	-0.10%
2020/07/14	5	11.79	6	11.71	11.75	-1	5,139	-0.02%
2020/07/13	8	11.96	1	12.00	12.05	7	5,211	0.13%
2020/07/10	1	12.00	0	0.00	11.90	1	5,187	0.02%
2020/07/09	0	0.00	2	12.30	12.30	-2	5,174	-0.04%
2020/07/08	1	12.25	1	12.25	12.25	0	5,141	0.00%
2020/07/07	6	12.39	4	12.54	12.25	2	5,105	0.04%
2020/07/06	7	12.47	4	12.50	12.50	3	5,096	0.06%
2020/07/03	2	12.80	19	12.56	12.65	-17	5,081	-0.33%
2020/07/02	6	12.28	10	12.29	12.25	-4	4,998	-0.08%
2020/07/01	1	11.90	3	12.02	12.00	-2	4,900	-0.04%
2020/06/30	11	11.75	0	11.80	11.90	11	4,860	0.23%
2020/06/24	2	11.65	0	0.00	11.70	2	4,964	0.04%
2020/06/23	5	11.86	10	11.90	11.80	-5	4,968	-0.10%
2020/06/22	2	11.88	1	11.90	11.90	1	5,021	0.02%
2020/06/19	20	12.06	9.2	12.04	11.90	10.8	5,021	0.22%
2020/06/18	0	0.00	6	12.14	12.35	-6	4,862	-0.12%
2020/06/16	11	11.80	1	11.80	11.80	10	4,799	0.21%
2020/06/12	7	11.16	17	11.22	11.40	-10	4,819	-0.21%
2020/06/11	12	11.88	1	12.00	11.70	11	4,832	0.23%
2020/06/10	4	12.15	0	0.00	11.90	4	4,818	0.08%
2020/06/09	1	11.90	4	12.09	12.10	-3	4,890	-0.06%
2020/06/08	1	12.30	4	12.33	12.20	-3	4,926	-0.06%
2020/06/05	3	12.32	5	12.10	12.30	-2	4,906	-0.04%
2020/06/04	4	12.08	0	0.00	12.05	4	4,873	0.08%
2020/06/03	0	0.00	4	12.08	12.10	-4	4,815	-0.08%
2020/06/02	6	12.02	3.4	12.06	12.00	2.6	4,804	0.05%
2020/06/01	1	12.05	8	12.13	12.10	-7	4,924	-0.14%
2020/05/29	6	11.87	0	0.00	11.85	6	4,863	0.12%
2020/05/28	5.3	11.86	14	11.97	11.75	-8.7	4,826	-0.18%
2020/05/27	0	0.00	8.3	11.67	11.75	-8.3	4,777	-0.17%
2020/05/26	4	11.80	5	11.70	11.70	-1	4,782	-0.02%
2020/05/25	4.7	11.39	3.4	11.45	11.45	1.3	4,794	0.03%
2020/05/22	0	0.00	1	11.50	11.55	-1	4,804	-0.02%
2020/05/21	3	11.53	355.9	11.43	11.40	-352.9	4,797	-7.36%	大賣/鉅額交易
2020/05/20	3	11.38	4.1	11.39	11.20	-1.1	4,760	-0.02%
2020/05/19	8	11.45	41	11.31	11.30	-33	4,741	-0.70%
2020/05/18	7	11.36	4	11.33	11.30	3	4,741	0.06%
2020/05/15	8	11.69	2	11.50	11.50	6	4,732	0.13%
2020/05/14	2	11.75	21	11.85	11.70	-19	4,704	-0.40%
2020/05/13	27	12.11	3	12.10	12.10	24	4,681	0.51%
2020/05/12	2	12.20	1	12.15	12.15	1	4,672	0.02%
2020/05/11	4	12.43	10	12.45	12.40	-6	4,636	-0.13%
2020/05/08	6	12.68	42	12.65	12.60	-36	4,567	-0.79%
2020/05/07	24	12.12	6	12.03	12.00	18	4,307	0.42%
2020/05/06	12	11.90	11.8	11.90	11.75	0.2	4,292	0.01%
2020/05/05	5	12.07	1	11.95	11.95	4	4,264	0.09%
2020/05/04	1	12.00	0	0.00	12.00	1	4,298	0.02%
2020/04/30	18	12.38	6	12.47	12.35	12	4,270	0.28%
2020/04/29	14	12.32	9	12.43	12.25	5	4,229	0.12%
2020/04/28	0	0.00	2	11.95	11.90	-2	4,133	-0.05%
2020/04/24	7	12.00	2	11.90	11.90	5	4,223	0.12%
2020/04/23	5	12.15	13	11.88	12.25	-8	4,130	-0.19%
2020/04/22	14	10.98	8	11.05	11.15	6	3,913	0.15%
2020/04/17	0	0.00	11	11.67	11.35	-11	3,884	-0.28%
2020/04/16	4	11.03	7	11.03	11.30	-3	3,743	-0.08%
2020/04/15	0	0.00	8	10.71	10.80	-8	3,609	-0.22%
2020/04/14	4	10.18	2	10.30	10.30	2	3,605	0.06%
2020/04/13	3	10.13	0	0.00	10.05	3	3,592	0.08%
2020/04/10	0	0.00	1	10.35	10.35	-1	3,591	-0.03%
2020/04/09	3	10.60	0	0.00	10.35	3	3,620	0.08%
2020/04/08	3	10.17	2	10.38	10.50	1	3,707	0.03%
2020/04/07	8	10.21	4	10.23	10.25	4	3,657	0.11%
2020/04/06	2	9.82	3	9.83	9.84	-1	3,575	-0.03%
2020/04/01	0	0.00	2	9.80	9.80	-2	3,564	-0.06%
2020/03/31	9	9.77	8	9.83	9.69	1	3,542	0.03%
2020/03/27	5	9.73	0	0.00	9.42	5	3,426	0.15%
2020/03/26	1	9.56	4	9.60	9.53	-3	3,439	-0.09%
2020/03/25	3	9.46	3	9.47	9.56	0	3,470	0.00%
2020/03/24	2	8.96	2	8.91	8.91	0	3,419	0.00%
2020/03/23	2.1	8.60	0	0.00	8.34	2.1	3,406	0.06%
2020/03/17	1	9.15	2	9.08	8.90	-1	3,297	-0.03%
2020/03/16	2	9.70	5	9.70	9.82	-3	3,292	-0.09%
2020/03/13	9	10.17	1	10.10	10.20	8	3,247	0.25%
2020/03/12	6	11.48	5	11.05	11.15	1	3,170	0.03%
2020/03/11	6	12.33	0	0.00	12.15	6	3,241	0.19%
2020/03/09	5	12.81	0	0.00	12.35	5	3,264	0.15%
2020/03/06	3	13.15	0	0.00	13.30	3	3,237	0.09%
2020/03/05	5	13.55	111	13.49	13.40	-106	3,257	-3.25%	大賣/鉅額交易
2020/03/03	1	12.95	2	12.85	12.90	-1	3,140	-0.03%
2020/03/02	0	0.00	1	12.05	12.75	-1	3,202	-0.03%
2020/02/27	0.6	12.80	11.3	12.91	12.80	-10.7	3,187	-0.34%
2020/02/26	1	13.20	0	0.00	13.15	1	3,173	0.03%
2020/02/25	0	0.00	7	12.70	13.00	-7	3,114	-0.22%
2020/02/24	3	12.85	1	12.95	12.95	2	3,111	0.06%
2020/02/21	2	13.25	0	0.00	13.20	2	3,122	0.06%
2020/02/20	0	0.00	2	13.30	13.20	-2	3,233	-0.06%
2020/02/19	2	13.10	2	13.23	13.25	0	3,295	0.00%
2020/02/18	0	0.00	28	13.10	13.05	-28	3,342	-0.84%
2020/02/17	5	13.16	0	0.00	13.05	5	3,388	0.15%
2020/02/14	1	13.45	0	0.00	13.35	1	3,417	0.03%
2020/02/05	5	13.15	9	13.22	13.40	-4	3,642	-0.11%
2020/02/04	3	12.38	8	12.49	12.80	-5	3,548	-0.14%
2020/02/03	4	12.38	3	12.13	12.25	1	3,550	0.03%
2020/01/31	4	13.18	3	13.17	13.10	1	3,493	0.03%
2020/01/30	14	13.55	0	0.00	13.50	14	3,452	0.41%
2020/01/20	5	15.10	1	14.95	14.95	4	3,383	0.12%
2020/01/17	2	15.10	15	15.28	15.35	-13	3,311	-0.39%
2020/01/16	3	15.10	2	15.25	15.20	1	3,301	0.03%
2020/01/15	1	15.20	3	15.15	15.15	-2	3,290	-0.06%
2020/01/14	2	15.05	1	15.20	15.00	1	3,276	0.03%
2020/01/13	1	15.05	5	15.12	15.30	-4	3,257	-0.12%
2020/01/10	0	0.00	1	15.00	14.85	-1	3,281	-0.03%
2020/01/09	2	14.75	1	14.75	14.75	1	3,267	0.03%
2020/01/08	4	14.49	6	14.92	14.75	-2	3,299	-0.06%
2020/01/07	4	14.68	1	14.60	14.60	3	3,265	0.09%
2020/01/06	3	14.90	0	0.00	14.75	3	3,359	0.09%
2020/01/03	4	15.15	0	0.00	15.00	4	3,601	0.11%
2020/01/02	0	0.00	6	15.39	15.25	-6	3,583	-0.17%
2019/12/31	5.2	14.91	0.4	14.85	14.85	4.9	3,471	0.14%
2019/12/27	2	15.10	0	0.00	15.00	2	3,526	0.06%
2019/12/26	0	0.00	3	15.27	15.10	-3	3,525	-0.09%
2019/12/25	3	15.20	0	0.00	15.25	3	3,572	0.08%
2019/12/24	2	15.10	0	0.00	15.30	2	3,692	0.05%
2019/12/23	5	15.35	4	15.45	15.25	1	3,724	0.03%
2019/12/20	0	0.00	2	15.35	15.20	-2	3,719	-0.05%
2019/12/19	2	14.95	0	0.00	14.95	2	3,789	0.05%
2019/12/17	0	0.00	6	15.18	15.10	-6	3,949	-0.15%
2019/12/16	4	14.88	2	15.08	15.10	2	3,997	0.05%
2019/12/13	1	14.80	3	14.65	14.60	-2	4,080	-0.05%
2019/12/12	2	14.90	1	15.00	14.80	1	4,131	0.02%
2019/12/11	15	14.85	0	0.00	14.80	15	4,231	0.35%
2019/12/10	1	15.10	1.2	15.08	15.10	-0.2	4,584	0.00%
2019/12/09	2	15.15	3	15.10	15.10	-1	4,619	-0.02%
2019/12/06	17	15.36	2	15.23	15.20	15	4,706	0.32%
2019/12/05	0	0.00	3	15.95	15.95	-3	4,587	-0.07%
2019/12/04	102	16.05	49	15.81	15.80	53	4,646	1.14%	大買/
2019/12/03	3	15.35	3	15.50	15.95	0	4,633	0.00%
2019/12/02	3	15.38	1	15.30	15.30	2	4,675	0.04%
2019/11/29	0	0.00	9	15.80	15.70	-9	4,700	-0.19%
2019/11/28	0	0.00	2	16.10	16.05	-2	4,861	-0.04%
2019/11/27	7	16.12	4	15.95	16.10	3	5,212	0.06%
2019/11/26	5	15.85	1	15.80	15.75	4	5,583	0.07%
2019/11/25	0	0.00	2	15.80	15.80	-2	5,775	-0.03%
2019/11/22	2	15.93	0	0.00	15.85	2	5,919	0.03%
2019/11/21	4	15.93	7	15.78	15.90	-3	6,097	-0.05%
2019/11/20	2	15.78	2	15.88	15.90	0	6,359	0.00%
2019/11/19	16	16.08	13	16.04	16.00	3	6,519	0.05%
2019/11/18	1	15.40	5	15.69	15.75	-4	6,606	-0.06%
2019/11/15	5	15.14	13	15.30	15.30	-8	6,786	-0.12%
2019/11/14	7	14.89	5	14.84	14.95	2	7,293	0.03%
2019/11/13	0	0.00	7	15.04	15.10	-7	7,387	-0.09%
2019/11/12	104	14.60	0	0.00	14.65	104	7,575	1.37%	大買/鉅額交易
2019/11/11	10	14.55	2	14.55	14.55	8	7,736	0.10%
2019/11/08	1	15.20	7	15.37	15.20	-6	7,774	-0.08%
2019/11/07	3	15.03	4	15.38	15.45	-1	7,983	-0.01%
2019/11/06	6	15.42	24	15.55	15.25	-18	8,107	-0.22%
2019/11/05	7	16.05	10	16.05	16.05	-3	8,027	-0.04%
2019/11/04	1	16.05	11	16.21	16.10	-10	8,057	-0.12%
2019/11/01	3	16.20	0	0.00	16.20	3	8,226	0.04%
2019/10/31	2	16.30	3	16.40	16.40	-1	8,334	-0.01%
2019/10/29	0	0.00	8	16.20	16.15	-8	8,328	-0.10%
2019/10/28	1	16.40	1	16.30	16.30	0	8,370	0.00%
2019/10/25	11	16.38	3	16.35	16.50	8	8,429	0.09%
2019/10/24	0	0.00	3	16.28	16.35	-3	8,454	-0.04%
2019/10/23	30	16.16	1	16.15	16.15	29	8,615	0.34%
2019/10/22	12	16.06	0	0.00	16.05	12	8,679	0.14%
2019/10/21	2	16.00	0	0.00	16.05	2	8,711	0.02%
2019/10/18	3	16.18	3	16.17	16.05	0	8,739	0.00%
2019/10/17	0	0.00	1	16.00	15.95	-1	8,777	-0.01%
2019/10/16	3.6	15.99	1	16.10	15.95	2.6	8,778	0.03%
2019/10/15	1	16.10	4	16.20	16.20	-3	8,782	-0.03%
2019/10/14	18	16.24	4	16.18	15.95	14	8,814	0.16%
2019/10/09	12	16.47	2	16.18	16.00	10	8,838	0.11%
2019/10/08	2	17.55	1	17.40	17.30	1	8,714	0.01%
2019/10/07	2	17.65	0	0.00	17.45	2	8,875	0.02%
2019/10/04	0	0.00	10	17.75	17.55	-10	8,956	-0.11%
2019/10/03	0	0.00	15	17.78	17.80	-15	9,111	-0.16%
2019/10/02	8	17.48	1	17.45	17.45	7	9,082	0.08%
2019/10/01	5	17.50	1	17.30	17.35	4	9,072	0.04%
2019/09/27	12	17.75	2	17.65	17.40	10	9,028	0.11%
2019/09/26	8	18.16	7	18.13	18.00	1	8,932	0.01%
2019/09/24	9	18.70	1	18.30	18.30	8	8,980	0.09%
2019/09/23	6	18.21	12	18.63	18.75	-6	8,829	-0.07%
2019/09/20	18	18.42	1	18.30	18.30	17	8,741	0.19%
2019/09/19	4	18.53	0	0.00	18.45	4	8,677	0.05%
2019/09/18	0	0.00	5.7	18.75	18.55	-5.7	8,635	-0.07%
2019/09/17	1	18.35	13	18.58	18.65	-12	8,533	-0.14%
2019/09/16	16	18.34	0	0.00	18.20	16	8,473	0.19%
2019/09/12	13	18.89	19	18.85	18.65	-6	8,453	-0.07%
2019/09/11	4	18.15	2	18.25	18.25	2	8,047	0.02%
2019/09/10	22	18.28	1	18.00	18.00	21	8,001	0.26%
2019/09/09	6	18.35	8	18.34	18.40	-2	7,886	-0.03%
2019/09/06	7.1	18.44	2	18.15	18.30	5.1	7,857	0.07%
2019/09/05	2	18.28	0	0.00	18.20	2	7,801	0.03%
2019/09/04	3	18.22	1	18.20	18.20	2	7,761	0.03%
2019/09/03	2	18.30	6	18.17	18.10	-4	7,700	-0.05%
2019/09/02	6	18.22	4	18.03	18.35	2	7,654	0.03%
2019/08/30	13	18.91	7	18.90	18.55	6	7,474	0.08%
2019/08/29	13	18.51	11	18.86	19.00	2	7,108	0.03%
2019/08/28	2	18.23	7	17.92	17.75	-5	6,666	-0.08%
2019/08/27	0	0.00	1	18.30	18.30	-1	6,461	-0.02%
2019/08/26	3	18.05	1	18.50	18.20	2	6,306	0.03%
2019/08/23	4	18.08	3.9	18.39	18.45	0.1	6,118	0.00%
2019/08/22	3	18.17	1	18.10	18.15	2	5,847	0.03%
2019/08/21	15	17.90	16	17.91	17.95	-1	5,674	-0.02%
2019/08/20	12	17.88	2	17.93	17.65	10	5,477	0.18%
2019/08/19	32	17.87	24	17.96	17.80	8	5,252	0.15%
2019/08/16	8	17.17	6	16.99	16.95	2	4,986	0.04%
2019/08/15	1	16.95	4	16.78	17.00	-3	4,869	-0.06%
2019/08/14	5	16.88	3	16.85	16.85	2	4,660	0.04%
2019/08/13	13	16.43	25	16.47	16.50	-12	4,530	-0.26%
2019/08/12	5	16.56	0	0.00	16.25	5	4,451	0.11%
2019/08/08	3	15.93	13	16.25	16.20	-10	4,229	-0.24%
2019/08/07	0	0.00	3	15.77	15.70	-3	4,119	-0.07%
2019/08/06	3	15.20	3	15.25	15.25	0	4,157	0.00%
2019/08/05	8	16.09	3	15.80	15.55	5	4,153	0.12%
2019/08/02	17	15.86	19.4	15.96	15.90	-2.4	4,055	-0.06%
2019/08/01	0	0.00	3	15.52	15.55	-3	3,981	-0.08%
2019/07/31	0	0.00	5	15.53	15.55	-5	3,983	-0.13%
2019/07/30	17	15.61	1	15.60	15.60	16	3,978	0.40%
2019/07/29	6	16.01	3	16.08	16.10	3	3,930	0.08%
2019/07/26	2	15.58	21	15.77	15.90	-19	3,855	-0.49%
2019/07/25	6	15.99	14	15.90	15.70	-8	3,794	-0.21%
2019/07/24	10	15.72	11	15.71	15.65	-1	3,630	-0.03%
2019/07/23	5	15.58	3	15.60	15.35	2	3,598	0.06%
2019/07/22	4	15.48	1	15.50	15.60	3	3,567	0.08%
2019/07/19	6	15.59	6	15.62	15.60	0	3,657	0.00%
2019/07/18	2	15.40	3	15.15	15.15	-1	3,589	-0.03%
2019/07/17	2	15.20	5.2	15.32	15.35	-3.2	3,608	-0.09%
2019/07/16	16	15.44	3	15.62	15.50	13	3,690	0.35%
2019/07/15	5	15.72	4	15.98	15.55	1	3,692	0.03%
2019/07/12	8	15.54	3	15.50	15.50	5	3,659	0.14%
2019/07/11	0	0.00	6	15.38	15.35	-6	3,594	-0.17%
2019/07/10	3	15.07	4	15.10	14.85	-1	3,475	-0.03%
2019/07/09	4	14.73	10	14.83	14.90	-6	3,498	-0.17%
2019/07/08	0	0.00	3	14.52	14.45	-3	3,582	-0.08%
2019/07/05	2	14.30	0	0.00	14.40	2	3,769	0.05%
2019/07/04	2	14.35	1	14.60	14.40	1	4,030	0.02%
2019/07/03	1	14.35	4	14.55	14.45	-3	4,297	-0.07%
2019/07/02	5	14.56	0	0.00	14.65	5	4,427	0.11%
2019/07/01	2	14.40	9	14.61	14.90	-7	4,471	-0.16%
2019/06/28	1	14.30	11	14.55	14.30	-10	4,444	-0.22%
2019/06/27	3	14.25	0	0.00	14.20	3	4,598	0.07%
2019/06/26	2	14.30	2	14.25	14.25	0	4,784	0.00%
2019/06/25	7	14.25	0	0.00	14.25	7	4,946	0.14%
2019/06/24	6	14.41	4	14.43	14.45	2	5,069	0.04%
2019/06/21	4	14.66	1	14.40	14.40	3	5,351	0.06%
2019/06/20	4	14.75	20	14.72	14.90	-16	5,540	-0.29%
2019/06/19	2	14.25	5	14.53	14.45	-3	5,482	-0.05%
2019/06/18	4	14.15	1	14.20	14.20	3	5,504	0.05%
2019/06/17	2	14.28	1.3	14.23	14.25	0.7	5,523	0.01%
2019/06/14	2	14.30	0	0.00	14.25	2	5,570	0.04%
2019/06/13	4	14.43	2	14.70	14.40	2	5,681	0.04%
2019/06/12	2	14.50	0	0.00	14.45	2	5,964	0.03%
2019/06/11	0	0.00	2	15.10	14.70	-2	6,041	-0.03%
2019/06/10	0	0.00	4	14.59	14.80	-4	6,101	-0.07%
2019/06/06	1	14.40	1.4	14.34	14.35	-0.4	6,326	-0.01%
2019/06/05	4	14.65	1	15.00	14.60	3	6,376	0.05%
2019/05/31	6	14.50	0	0.00	14.45	6	6,390	0.09%
2019/05/30	0	0.00	5	14.42	14.45	-5	6,394	-0.08%
2019/05/29	2	14.33	1	14.30	14.30	1	6,406	0.02%
2019/05/24	2	14.20	7	13.97	14.00	-5	6,604	-0.08%
2019/05/23	8	14.35	3	13.85	13.85	5	6,603	0.08%
2019/05/22	2	13.95	7	14.02	14.20	-5	6,318	-0.08%
2019/05/21	2	13.60	0	0.00	13.80	2	6,356	0.03%
2019/05/17	13	13.80	1	13.60	13.60	12	6,368	0.19%
2019/05/16	2	14.20	9	14.10	13.90	-7	6,467	-0.11%
2019/05/15	6	14.08	4	14.15	14.15	2	6,486	0.03%
2019/05/14	0	0.00	3	13.17	13.80	-3	6,587	-0.05%
2019/05/13	1	13.90	1	13.70	13.70	0	6,587	0.00%
2019/05/10	14	14.60	1	14.20	14.15	13	6,535	0.20%
2019/05/09	2	15.03	6	15.11	14.90	-4	6,436	-0.06%
2019/05/08	1	15.00	1	15.30	15.25	0	6,385	0.00%
2019/05/07	3	15.45	1	15.45	15.45	2	6,383	0.03%
2019/05/06	1	15.70	1	15.45	15.45	0	6,377	0.00%
2019/05/03	0	0.00	1	16.00	15.95	-1	6,356	-0.02%
2019/04/30	1	15.60	7	15.80	16.00	-6	6,338	-0.09%
2019/04/29	10	15.62	50	15.60	15.60	-40	6,337	-0.63%
2019/04/26	0	0.00	2	15.65	15.85	-2	6,292	-0.03%
2019/04/25	4	15.85	3	15.97	16.00	1	6,249	0.02%
2019/04/24	4	16.60	11.4	16.53	16.50	-7.4	6,127	-0.12%
2019/04/23	0	0.00	7	16.94	16.80	-7	6,085	-0.12%
2019/04/22	10	17.20	0	0.00	17.05	10	6,054	0.17%
2019/04/19	6	16.70	18	16.63	16.65	-12	5,979	-0.20%
2019/04/18	1	16.70	0	0.00	16.30	1	5,908	0.02%
2019/04/17	2	16.35	6	16.38	16.35	-4	5,789	-0.07%
2019/04/16	0	16.25	0	0.00	16.35	0	5,718	0.00%
2019/04/15	2	15.95	3	16.40	16.30	-1	5,664	-0.02%
2019/04/12	9.3	16.83	7	16.14	15.85	2.3	5,538	0.04%
2019/04/11	7	17.01	10	17.19	17.10	-3	5,264	-0.06%
2019/04/10	1	16.90	3	17.43	17.50	-2	5,064	-0.04%
2019/04/09	4	17.23	53.1	17.49	17.05	-49.1	4,794	-1.02%
2019/04/08	12	16.17	1	16.50	16.50	11	4,518	0.24%
2019/04/03	9	15.89	7	15.88	16.10	2	4,359	0.05%
2019/04/02	9	15.82	3	15.85	15.85	6	4,295	0.14%
2019/04/01	12	16.12	15	16.01	15.80	-3	4,216	-0.07%
2019/03/29	21	16.33	5	16.48	15.90	16	4,027	0.40%
2019/03/28	2	16.10	9	16.37	16.20	-7	3,821	-0.18%
2019/03/27	16	15.85	12	16.02	15.90	4	3,668	0.11%
2019/03/26	12	15.98	12.8	16.08	16.10	-0.8	3,533	-0.02%
2019/03/25	6	15.07	4.1	15.27	15.05	1.9	3,254	0.06%
2019/03/22	1	14.75	0	0.00	14.50	1	3,050	0.03%
2019/03/21	1	14.70	1	14.70	14.70	0	3,007	0.00%
2019/03/20	1	15.00	0.3	14.80	14.85	0.7	3,008	0.02%
2019/03/19	0	0.00	3	14.80	14.75	-3	2,993	-0.10%
2019/03/18	0	0.00	5	15.15	14.90	-5	2,952	-0.17%
2019/03/15	0	0.00	9	15.26	14.95	-9	2,834	-0.32%
2019/03/13	0	0.00	4	14.21	14.25	-4	2,503	-0.16%
2019/03/12	9	14.81	6	14.87	14.55	3	2,503	0.12%
2019/03/07	0	0.00	0.6	13.40	13.45	-0.6	2,455	-0.02%
2019/03/06	2	13.70	2	13.90	13.80	0	2,457	0.00%
2019/02/27	2	14.25	0	0.00	14.20	2	2,530	0.08%
2019/02/26	3	14.10	2	14.10	14.10	1	2,496	0.04%
2019/02/22	0	0.00	0.1	13.65	13.70	-0.1	2,313	0.00%
2019/02/20	0	0.00	2	14.00	13.85	-2	2,340	-0.09%
2019/02/18	2	13.75	0	0.00	13.60	2	2,382	0.08%
2019/02/15	0	0.00	4.8	13.87	14.00	-4.8	2,337	-0.20%
2019/02/13	6	13.64	5	14.00	13.70	1	2,261	0.04%
2019/02/12	0	0.00	1	13.60	13.60	-1	2,123	-0.05%
2019/02/11	0	0.00	2	12.25	12.40	-2	2,025	-0.10%
2019/01/28	0	0.00	3	12.20	12.25	-3	2,285	-0.13%
2019/01/25	0	0.00	4.4	12.14	12.25	-4.4	2,303	-0.19%
2019/01/24	1	11.95	0	0.00	11.95	1	2,323	0.04%
2019/01/21	2	12.30	0	0.00	12.35	2	2,569	0.08%
2019/01/18	0	0.00	1	12.65	12.65	-1	2,578	-0.04%
2019/01/17	1	12.20	0	0.00	12.25	1	2,626	0.04%
2019/01/16	0	0.00	0.1	12.15	12.20	-0.1	2,758	0.00%
2019/01/14	5	12.30	0	0.00	12.45	5	3,127	0.16%
2019/01/11	1	12.80	1.1	12.64	12.70	-0.1	3,224	0.00%
2018/12/25	50	12.10	1	11.90	11.90	49	5,693	0.86%
2018/12/21	0	0.00	5	12.25	12.40	-5	5,758	-0.09%
2018/12/18	1	12.55	0	0.00	12.45	1	5,952	0.02%
2018/12/17	0	0.00	1	12.50	12.55	-1	5,961	-0.02%
2018/12/14	2	12.50	12	12.36	12.40	-10	5,999	-0.17%
2018/12/13	0	0.00	5	12.54	12.55	-5	6,021	-0.08%
2018/12/12	0	0.00	2	12.45	12.45	-2	6,011	-0.03%
2018/12/11	2.1	12.25	2	12.50	12.25	0.1	6,019	0.00%
2018/12/10	1	12.20	0	0.00	12.20	1	6,097	0.02%
2018/12/07	3	12.33	4	12.51	12.45	-1	6,105	-0.02%
2018/12/06	16	12.28	6	12.38	12.15	10	6,146	0.16%
2018/12/05	5	12.38	4	12.63	12.70	1	6,111	0.02%
2018/12/04	17	12.46	26.7	12.66	12.90	-9.7	6,048	-0.16%
2018/12/03	0	0.00	4.4	11.75	11.75	-4.4	5,846	-0.07%
2018/11/21	12	7.15	89	7.31	7.35	-77	5,869	-1.31%
2018/11/19	4	7.62	32	7.64	7.63	-28	5,854	-0.48%
2018/11/16	0	0.00	17.6	7.58	7.56	-17.6	5,848	-0.30%
2018/11/15	7	7.45	3	7.52	7.40	4	5,877	0.07%
2018/11/14	18	7.80	3	7.80	7.80	15	5,836	0.26%
2018/11/13	1	7.59	0	0.00	7.62	1	5,840	0.02%
2018/11/09	5	7.80	5	7.65	7.61	0	5,897	0.00%
2018/11/08	5	7.94	0	0.00	7.80	5	5,924	0.08%
2018/11/07	5	7.90	2	7.90	7.90	3	5,917	0.05%
2018/11/06	14	8.17	13	7.92	7.90	1	5,979	0.02%
2018/11/05	3	7.84	59	7.81	7.84	-56	5,940	-0.94%
2018/11/02	9	7.10	30	7.23	7.13	-21	5,968	-0.35%
2018/11/01	44	7.09	6	7.24	7.10	38	6,125	0.62%
2018/10/31	21	6.94	16	7.04	7.00	5	6,138	0.08%
2018/10/30	3	6.73	1.4	6.77	6.77	1.6	6,229	0.03%
2018/10/29	5	6.90	0	0.00	6.90	5	6,231	0.08%
2018/10/26	34	6.99	8	7.01	6.88	26	6,212	0.42%
2018/10/25	17	6.97	6	7.16	6.88	11	6,157	0.18%
2018/10/24	33	7.74	11	7.66	7.60	22	5,995	0.37%
2018/10/23	4	7.81	4.6	7.84	7.78	-0.6	5,980	-0.01%
2018/10/22	4	7.82	10	7.89	7.85	-6	5,980	-0.10%
2018/10/19	15	8.16	17.3	8.01	7.99	-2.3	5,926	-0.04%
2018/10/18	4	8.63	3.6	8.54	8.52	0.4	5,798	0.01%
2018/10/17	6	8.73	7	8.69	8.62	-1	5,781	-0.02%
2018/10/16	9	8.84	7	8.97	8.74	2	5,819	0.03%
2018/10/15	11	8.29	26.4	8.49	8.68	-15.4	5,795	-0.27%
2018/10/12	29	8.55	11	8.61	8.65	18	5,787	0.31%
2018/10/11	12	8.98	2	8.98	8.98	10	5,742	0.17%
2018/10/09	23	10.19	6	10.11	9.97	17	5,893	0.29%
2018/10/08	4	10.38	4	10.43	10.30	0	6,220	0.00%
2018/10/05	13	10.79	4.6	10.59	10.70	8.4	6,270	0.13%
2018/10/04	14	11.49	7	11.34	11.30	7	6,077	0.12%
2018/10/03	20	12.17	12	12.39	12.00	8	5,960	0.13%
2018/10/02	2	11.70	22.4	12.33	12.50	-20.4	5,819	-0.35%
2018/10/01	5	11.38	17	11.65	11.50	-12	5,625	-0.21%
2018/09/28	3	11.42	75.7	11.23	11.20	-72.7	5,497	-1.32%
2018/09/27	29	11.53	65	11.79	11.40	-36	5,304	-0.68%
2018/09/26	0	0.00	30	11.18	11.30	-30	4,790	-0.63%
2018/09/25	3	10.25	6	10.28	10.30	-3	4,541	-0.07%
2018/09/21	3	9.92	0	0.00	9.92	3	4,534	0.07%
2018/09/20	0	0.00	1	9.93	9.89	-1	4,568	-0.02%
2018/09/18	9	10.12	200	10.06	10.00	-191	4,610	-4.14%	大賣/鉅額交易
2018/09/17	9	10.35	1,553	10.37	10.45	-1,544	4,633	-33.32%	大賣/鉅額交易
2018/09/14	0	0.00	17	10.53	10.60	-17	4,725	-0.36%
2018/09/13	0	0.00	5.1	10.10	10.00	-5.1	4,686	-0.11%
2018/09/12	2	9.81	2	9.95	9.93	0	4,707	0.00%
2018/09/11	0	0.00	1.5	9.86	10.10	-1.5	4,723	-0.03%
2018/09/10	1	9.47	0	0.00	9.37	1	4,691	0.02%
2018/09/07	0.6	9.66	220	9.61	9.66	-219.4	4,687	-4.68%	大賣/鉅額交易
2018/09/06	4	9.74	5	9.96	9.98	-1	4,722	-0.02%
2018/09/05	3	9.82	0	0.00	9.67	3	4,828	0.06%
2018/09/04	0	0.00	380	10.00	9.99	-380	4,847	-7.84%	大賣/鉅額交易
2018/09/03	33	10.24	1,555.1	10.12	10.10	-1,522.1	4,980	-30.56%	大賣/鉅額交易
2018/08/31	0	0.00	4	10.38	10.35	-4	5,074	-0.08%
2018/08/30	0	0.00	2	10.40	10.30	-2	5,245	-0.04%
2018/08/27	0	0.00	2	10.15	10.15	-2	5,736	-0.03%
2018/08/24	0	0.00	4	10.10	10.15	-4	6,040	-0.07%
2018/08/23	0	0.00	17	10.31	10.20	-17	6,359	-0.27%
2018/08/22	0	0.00	1	10.15	10.40	-1	6,594	-0.02%
2018/08/21	4	10.28	1	10.30	10.30	3	6,642	0.05%
2018/08/17	8	10.38	2	10.25	10.25	6	6,617	0.09%
2018/08/16	13	10.37	9.3	10.43	10.50	3.7	6,584	0.06%
2018/08/15	2	10.20	6	10.25	10.20	-4	6,551	-0.06%
2018/08/14	2	10.35	2	10.45	10.40	0	6,503	0.00%
2018/08/13	14	10.48	10	10.27	10.45	4	6,475	0.06%
2018/08/10	11	10.89	0	0.00	10.65	11	6,390	0.17%
2018/08/09	2	11.15	6	11.08	10.95	-4	6,358	-0.06%
2018/08/08	4	10.85	10	11.07	11.05	-6	6,357	-0.09%
2018/08/07	12	10.77	6	10.63	10.55	6	6,185	0.10%
2018/08/06	40	10.88	29	10.79	11.00	11	6,114	0.18%
2018/08/03	4	10.05	1	10.10	10.10	3	5,991	0.05%
2018/08/02	9	10.24	0	0.00	10.20	9	5,967	0.15%
2018/08/01	1	10.45	10	10.35	10.30	-9	5,936	-0.15%
2018/07/31	10	10.45	2	10.30	10.35	8	5,921	0.14%
2018/07/30	1	10.20	0	0.00	10.25	1	5,907	0.02%
2018/07/27	5	10.28	10	10.43	10.45	-5	5,895	-0.08%
2018/07/26	2	10.30	7	10.20	10.20	-5	5,871	-0.09%
2018/07/25	5	10.25	2	10.30	10.40	3	5,848	0.05%
2018/07/24	2	10.35	2	10.30	10.30	0	5,821	0.00%
2018/07/23	5	10.41	4	10.30	10.20	1	5,801	0.02%
2018/07/20	7	10.63	10	10.65	10.65	-3	5,735	-0.05%
2018/07/19	24	10.67	0	0.00	10.70	24	5,692	0.42%
2018/07/18	9	11.33	45	11.48	11.05	-36	5,578	-0.65%
2018/07/17	14	11.82	14	11.90	11.65	0	5,430	0.00%
2018/07/16	19	11.67	15.8	11.55	11.90	3.3	5,096	0.06%
2018/07/13	2	11.15	2	11.20	10.85	0	4,651	0.00%
2018/07/12	0	0.00	5.9	10.70	10.80	-5.9	4,529	-0.13%
2018/07/11	0	0.00	272	10.85	10.80	-272	4,484	-6.07%	大賣/鉅額交易
2018/07/10	0	0.00	107	10.95	10.80	-107	4,425	-2.42%	大賣/鉅額交易
2018/07/09	7	10.64	33	10.59	10.80	-26	4,279	-0.61%
2018/07/06	105	9.68	10	9.96	10.00	95	4,070	2.33%	大買/
2018/07/05	3	9.81	0	0.00	9.65	3	4,052	0.07%
2018/07/04	7	9.99	0	0.00	9.78	7	4,054	0.17%
2018/07/03	5	9.99	13	9.99	9.95	-8	4,044	-0.20%
2018/07/02	4	10.15	13	10.14	10.00	-9	3,983	-0.23%
2018/06/29	10	10.20	16	10.21	10.15	-6	3,924	-0.15%
2018/06/28	14	10.18	2	9.96	9.96	12	3,853	0.31%
2018/06/27	7	10.00	14	9.98	9.91	-7	3,809	-0.18%
2018/06/26	18	9.99	22	10.00	10.05	-4	3,780	-0.11%
2018/06/25	16	10.60	3	10.48	10.35	13	3,702	0.35%
2018/06/22	13	10.05	11	10.16	10.35	2	3,560	0.06%
2018/06/21	6	9.66	14	9.74	9.94	-8	3,459	-0.23%
2018/06/20	24	9.63	10	9.62	9.55	14	3,422	0.41%
2018/06/19	0	0.00	4	9.98	9.83	-4	3,384	-0.12%
2018/06/15	5	9.72	1	9.76	9.77	4	3,363	0.12%
2018/06/14	4	9.81	7	9.85	9.72	-3	3,376	-0.09%
2018/06/13	22	10.18	12	10.17	10.00	10	3,319	0.30%
2018/06/12	6	9.74	0	0.00	9.70	6	3,210	0.19%
2018/06/11	28	10.01	13	9.92	9.90	15	3,108	0.48%
2018/06/08	16	10.26	15	10.23	10.10	1	2,953	0.03%
2018/06/07	6	10.82	13	10.99	10.60	-7	2,794	-0.25%
2018/06/06	17	10.58	4	10.61	10.40	13	2,613	0.50%
2018/06/05	22	10.79	14	10.83	10.70	8	2,513	0.32%
2018/06/04	14	10.38	14	10.40	11.15	0	2,354	0.00%
2018/06/01	19	10.48	10	10.50	10.25	9	2,057	0.44%
2018/05/31	15	10.43	41	10.37	10.50	-26	1,723	-1.51%
2018/05/30	20	9.26	21	9.35	9.55	-1	1,379	-0.07%
2018/05/29	2	8.07	4	8.40	8.69	-2	1,125	-0.18%
2018/05/25	13	7.75	0	0.00	7.74	13	999	1.30%
2018/05/22	0	0.00	25	8.00	7.96	-25	1,006	-2.48%
2018/05/21	5	7.90	0	0.00	7.95	5	1,001	0.50%
2018/05/18	0	0.00	5	8.14	7.88	-5	991	-0.50%
2018/05/17	0	0.00	6	7.90	7.84	-6	1,001	-0.60%
2018/05/16	5	7.41	17	7.54	7.66	-12	971	-1.24%
2018/05/15	6	8.08	11	8.05	8.01	-5	916	-0.55%
2018/05/14	2	8.10	1	8.11	8.11	1	958	0.10%
2018/05/11	5	8.12	15	8.13	8.11	-10	959	-1.04%
2018/05/10	6	8.08	2	8.08	8.09	4	964	0.41%
2018/05/08	5	8.11	5	8.13	8.11	0	978	0.00%
2018/05/07	5	8.09	0	0.00	8.07	5	979	0.51%
2018/05/04	3	8.09	5	8.06	8.06	-2	984	-0.20%
2018/05/02	3	8.13	1	8.17	8.13	2	992	0.20%
2018/04/30	4	8.14	2	8.17	8.16	2	995	0.20%
2018/04/27	2	8.16	0	0.00	8.12	2	1,002	0.20%
2018/04/26	0	0.00	7	8.15	8.12	-7	1,009	-0.69%
2018/04/25	16	8.17	0	0.00	8.16	16	1,017	1.57%
2018/04/24	10	8.23	4	8.35	8.20	6	1,019	0.59%
2018/04/20	6	8.58	23	8.54	8.55	-17	1,016	-1.67%
2018/04/19	7	8.66	1	8.57	8.57	6	1,022	0.59%
2018/04/18	3	8.57	5	8.58	8.61	-2	1,026	-0.19%
2018/04/17	9	8.62	5	8.77	8.61	4	1,028	0.39%
2018/04/16	6	8.74	0	0.00	8.75	6	1,047	0.57%
2018/04/13	0	0.00	8	8.77	8.75	-8	1,055	-0.76%
2018/04/12	8	8.79	3	8.90	8.78	5	1,069	0.47%
2018/04/11	3	8.80	20	8.98	8.94	-17	1,068	-1.59%
2018/04/10	0	0.00	9	8.91	9.01	-9	1,053	-0.85%
2018/04/09	8	8.66	10	8.78	8.74	-2	1,023	-0.20%
2018/04/02	0	0.00	5	8.52	8.52	-5	1,010	-0.49%
2018/03/31	0	0.00	8	8.56	8.58	-8	1,011	-0.79%
2018/03/30	6	8.57	0	0.00	8.61	6	1,021	0.59%
2018/03/29	5	8.60	20	8.64	8.61	-15	1,024	-1.46%
2018/03/28	0	0.00	9	8.67	8.65	-9	1,042	-0.86%
2018/03/27	0	0.00	3	8.87	8.77	-3	1,069	-0.28%
2018/03/26	9	8.68	2	8.85	8.70	7	1,073	0.65%
2018/03/23	1	8.71	0	0.00	8.70	1	1,090	0.09%
2018/03/22	0	0.00	3	9.00	8.90	-3	1,101	-0.27%
2018/03/20	36	9.08	15	9.19	9.28	21	1,100	1.91%
2018/03/15	0	0.00	5	8.90	8.90	-5	1,064	-0.47%
2018/03/12	24	8.92	0	0.00	8.80	24	1,081	2.22%
2018/03/09	0	0.00	1	8.89	8.92	-1	1,099	-0.09%
2018/03/08	0	0.00	8	8.82	8.80	-8	1,109	-0.72%
2018/03/07	8	8.84	9	8.74	8.65	-1	1,133	-0.09%
2018/03/06	10	8.62	0	0.00	8.69	10	1,206	0.83%
2018/03/02	12	8.67	0	0.00	8.65	12	1,437	0.83%
2018/02/26	0	0.00	5	9.07	8.95	-5	1,746	-0.29%
2018/02/23	0	0.00	1	8.62	8.73	-1	1,824	-0.05%
2018/02/22	37	8.51	19	8.49	8.72	18	2,088	0.86%
2018/02/21	0	0.00	1	8.33	8.32	-1	2,255	-0.04%
2018/02/12	1	8.09	1	8.28	8.20	0	2,261	0.00%
2018/02/09	32	8.08	13	8.17	8.04	19	2,269	0.84%
2018/02/08	18	8.36	2	8.44	8.36	16	2,251	0.71%
2018/02/07	0	0.00	10	8.45	8.33	-10	2,257	-0.44%
2018/02/06	10	8.18	8	8.69	8.12	2	2,279	0.09%
2018/02/05	8	9.01	2	8.98	9.02	6	2,231	0.27%
2018/02/02	0	0.00	4	9.08	9.11	-4	2,229	-0.18%
2018/02/01	3	9.12	0	0.00	9.10	3	2,227	0.13%
2018/01/31	5	9.09	0	0.00	9.08	5	2,232	0.22%
2018/01/30	3	9.17	12	9.15	9.17	-9	2,225	-0.40%
2018/01/29	5	9.17	0	0.00	9.20	5	2,228	0.22%
2018/01/26	1	9.18	0	0.00	9.22	1	2,226	0.04%
2018/01/25	6	9.31	18	9.31	9.30	-12	2,244	-0.53%
2018/01/24	19	9.23	0	0.00	9.24	19	2,274	0.84%
2018/01/23	10	9.15	0	0.00	9.14	10	2,276	0.44%
2018/01/22	5	9.14	5	9.15	9.13	0	2,274	0.00%
2018/01/18	2	9.31	0	0.00	9.28	2	2,288	0.09%
2018/01/17	0	0.00	0.9	9.18	9.28	-0.9	2,282	-0.04%
2018/01/15	5	9.20	2	9.18	9.18	3	2,269	0.13%
2018/01/12	2	9.20	0	0.00	9.20	2	2,258	0.09%
2018/01/10	6	9.23	19	9.19	9.19	-13	2,243	-0.58%
2018/01/09	2	9.45	0	0.00	9.35	2	2,223	0.09%
2018/01/04	3	9.41	0	0.00	9.43	3	2,199	0.14%
2018/01/03	2	9.38	0	0.00	9.37	2	2,195	0.09%
2018/01/02	10	9.34	5	9.45	9.38	5	2,191	0.23%