華泰 (2329)-國泰-高雄券商分點個股進出

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
62.6
漲跌
▲0.1
漲幅
+0.16%
成交量
10,461張
產業
上市半導體類股
620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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	26	62.74	25	62.54	62.60	1	37,672	0.00%
2024/04/24	30.4	62.27	40.1	62.50	62.50	-9.7	38,074	-0.03%
2024/04/23	19.2	59.54	27	59.71	60.10	-7.8	38,862	-0.02%
2024/04/22	93.1	60.28	69.6	60.49	58.40	23.5	39,794	0.06%
2024/04/19	58.4	65.36	42	64.96	64.60	16.4	39,505	0.04%
2024/04/18	103.1	68.79	55	68.81	67.60	48.1	39,578	0.12%	大買/
2024/04/17	67.1	68.03	115.8	69.11	70.10	-48.7	39,749	-0.12%	大賣/
2024/04/16	43.5	65.35	44.2	64.68	63.80	-0.7	39,760	0.00%
2024/04/15	28.4	68.00	30	68.09	68.70	-1.7	39,849	0.00%
2024/04/12	62.4	68.29	33.2	68.00	67.70	29.2	39,702	0.07%
2024/04/11	185.5	69.71	109.5	69.94	69.20	76	39,507	0.19%	大買/大賣/
2024/04/10	90.6	68.81	105.2	68.65	69.70	-14.6	38,744	-0.04%	大賣/
2024/04/09	37.1	65.11	34	64.84	64.80	3.1	37,946	0.01%
2024/04/08	24.4	66.38	18	66.31	66.30	6.4	37,819	0.02%
2024/04/03	12	64.88	15.2	65.35	65.20	-3.2	37,746	-0.01%
2024/04/02	17.2	65.88	9.2	66.07	65.50	8	37,755	0.02%
2024/04/01	5.1	66.70	11.5	66.74	66.10	-6.4	37,832	-0.02%
2024/03/29	8	65.76	16	65.63	65.60	-8	37,807	-0.02%
2024/03/28	16.5	65.79	12	66.01	65.40	4.5	37,812	0.01%
2024/03/27	19	66.37	32.1	66.37	66.40	-13	37,778	-0.03%
2024/03/26	33.1	66.24	44.1	66.76	65.90	-11	37,839	-0.03%
2024/03/25	26	68.54	31	68.78	68.20	-5	37,583	-0.01%
2024/03/22	58.7	69.23	161	69.78	68.70	-102.4	37,745	-0.27%	大賣/鉅額交易
2024/03/21	41.2	69.13	34	69.26	68.60	7.2	37,517	0.02%
2024/03/20	73.3	69.05	54.1	69.01	69.20	19.3	37,717	0.05%
2024/03/19	81.4	69.06	59.4	68.95	68.60	22	37,982	0.06%
2024/03/18	172.7	68.90	129.3	68.33	71.00	43.4	37,687	0.12%	大買/大賣/
2024/03/15	88	65.37	22.1	65.38	65.00	65.9	37,075	0.18%
2024/03/14	42.2	65.17	52.1	65.14	64.90	-9.8	37,195	-0.03%
2024/03/13	58.5	66.83	67	66.56	66.20	-8.5	37,689	-0.02%
2024/03/12	58.2	68.08	46.5	68.01	67.80	11.7	37,976	0.03%
2024/03/11	43.5	68.18	50.6	68.26	68.00	-7.1	38,606	-0.02%
2024/03/08	131.6	68.82	95.6	69.02	67.30	35.9	39,814	0.09%	大買/
2024/03/07	74.9	69.33	78.4	69.33	68.30	-3.4	41,145	-0.01%
2024/03/06	52.9	71.07	33.6	71.09	70.10	19.3	42,862	0.05%
2024/03/05	81.5	71.79	67.5	71.84	71.40	14	45,935	0.03%
2024/03/04	99.9	72.21	85.4	72.62	71.00	14.5	47,851	0.03%
2024/03/01	65	72.30	55.8	73.06	71.40	9.2	49,003	0.02%
2024/02/29	142.6	73.10	99.3	73.07	72.40	43.4	48,764	0.09%	大買/
2024/02/27	148.9	72.76	99.3	72.38	71.90	49.6	48,072	0.10%	大買/
2024/02/26	128.5	75.07	115.3	75.24	74.20	13.2	47,394	0.03%	大買/大賣/
2024/02/23	408.2	82.32	366.3	81.13	77.10	41.9	46,942	0.09%	大買/大賣/
2024/02/22	366.9	84.69	317.9	84.16	82.80	49.1	44,967	0.11%	大買/大賣/
2024/02/21	206.4	79.28	291.5	79.67	81.60	-85	42,907	-0.20%	大買/大賣/
2024/02/20	224.5	75.45	175.9	74.68	74.20	48.5	41,744	0.12%	大買/大賣/
2024/02/19	235.5	73.75	239.2	73.48	74.90	-3.7	42,514	-0.01%	大買/大賣/
2024/02/16	160.3	74.24	168.6	76.11	77.40	-8.3	41,516	-0.02%	大買/大賣/
2024/02/15	91.1	68.68	141.5	69.19	70.40	-50.4	41,053	-0.12%	大賣/
2024/02/05	86.7	64.46	62.2	64.56	64.00	24.5	40,532	0.06%
2024/02/02	110.3	65.23	118.1	64.78	64.60	-7.8	40,662	-0.02%	大買/大賣/
2024/02/01	58.3	64.49	80.1	64.56	64.10	-21.8	41,656	-0.05%
2024/01/31	65	63.33	64.1	63.52	63.70	1	43,155	0.00%
2024/01/30	71.5	62.44	70	62.61	63.50	1.5	42,833	0.00%
2024/01/29	22.1	60.93	28	60.81	61.20	-5.9	42,493	-0.01%
2024/01/26	52.6	61.51	18.5	61.29	60.50	34.1	42,731	0.08%
2024/01/25	53.8	62.97	96.2	62.67	63.20	-42.4	42,491	-0.10%
2024/01/24	52.2	63.00	74.1	63.09	62.70	-21.9	42,048	-0.05%
2024/01/23	67.9	63.18	49.3	62.91	62.70	18.7	41,855	0.04%
2024/01/22	275.8	64.60	235.9	64.52	64.40	40	41,336	0.10%	大買/大賣/
2024/01/19	192.1	62.50	211.1	62.71	62.20	-18.9	39,919	-0.05%	大買/大賣/
2024/01/18	47	59.50	39	59.19	58.90	8	38,710	0.02%
2024/01/17	115.5	60.72	88.1	60.05	59.80	27.4	38,324	0.07%	大買/
2024/01/16	106.6	60.18	120.8	60.62	60.30	-14.2	37,521	-0.04%	大買/大賣/
2024/01/15	14.1	57.88	54.5	57.96	57.90	-40.4	36,513	-0.11%
2024/01/12	66.2	56.87	52	57.11	57.40	14.2	36,359	0.04%
2024/01/11	140.4	56.66	129.9	56.68	57.50	10.4	35,996	0.03%	大買/大賣/
2024/01/10	100.6	55.47	75	55.31	55.70	25.6	35,326	0.07%
2024/01/09	89.3	53.75	90	53.98	53.50	-0.7	34,873	0.00%
2024/01/08	14.3	53.76	10	53.36	53.00	4.3	34,613	0.01%
2024/01/05	12.1	53.39	20.2	53.80	54.20	-8.2	34,721	-0.02%
2024/01/04	4.3	53.00	11.7	53.21	52.50	-7.3	34,824	-0.02%
2024/01/03	6.3	53.44	7	53.49	53.30	-0.7	35,051	0.00%
2024/01/02	12.7	53.91	9.8	53.73	54.00	3	35,501	0.01%
2023/12/29	7	54.43	6	54.22	54.50	1	35,582	0.00%
2023/12/28	9.4	54.44	8.1	54.57	54.20	1.3	35,657	0.00%
2023/12/27	10.3	54.89	5	54.76	54.70	5.3	35,887	0.01%
2023/12/26	4	55.90	11	55.58	55.60	-7	36,254	-0.02%
2023/12/25	5	55.22	7.6	55.34	55.10	-2.6	36,387	-0.01%
2023/12/22	44	55.55	36.1	55.56	55.20	8	36,387	0.02%
2023/12/21	44.2	55.46	100	55.38	55.20	-55.8	36,415	-0.15%
2023/12/20	26.1	56.78	34.5	56.72	56.60	-8.4	36,337	-0.02%
2023/12/19	44.3	56.26	43.5	56.28	56.40	0.8	36,401	0.00%
2023/12/18	31.7	58.03	51	58.40	57.60	-19.3	36,228	-0.05%
2023/12/15	61.6	59.94	86.6	59.38	58.50	-25	36,250	-0.07%
2023/12/14	116.5	61.57	74.7	61.32	60.60	41.8	35,925	0.12%	大買/
2023/12/13	51.3	60.68	65.1	60.55	61.60	-13.8	35,431	-0.04%
2023/12/12	100.2	61.19	71	61.30	60.20	29.1	35,312	0.08%
2023/12/11	50.4	60.60	53.2	61.02	60.50	-2.8	35,038	-0.01%
2023/12/08	131.2	61.77	105.3	60.83	60.60	25.9	34,812	0.07%	大買/大賣/
2023/12/07	85.9	61.81	140.6	62.38	61.50	-54.7	34,263	-0.16%	大賣/
2023/12/06	177.7	63.71	151	63.14	62.30	26.7	33,966	0.08%	大買/大賣/
2023/12/05	287.7	63.70	288.4	63.76	63.70	-0.7	33,394	0.00%	大買/大賣/
2023/12/04	447.6	65.79	334.3	65.62	64.90	113.3	32,104	0.35%	大買/大賣/鉅額交易
2023/12/01	388.7	61.88	417.9	62.14	64.00	-29.1	30,362	-0.10%	大買/大賣/
2023/11/30	351.5	59.40	303.5	59.43	59.30	48	28,309	0.17%	大買/大賣/
2023/11/29	204.8	55.43	180.4	56.45	58.30	24.3	25,051	0.10%	大買/大賣/
2023/11/28	97.4	51.04	213.3	52.09	53.00	-115.9	23,339	-0.50%	大賣/鉅額交易
2023/11/27	20	48.45	22.1	48.51	48.25	-2.1	22,453	-0.01%
2023/11/24	5.1	47.99	9.4	48.00	47.80	-4.3	22,408	-0.02%
2023/11/22	17	48.68	30.4	48.88	49.10	-13.4	23,064	-0.06%
2023/11/21	43.3	49.81	36.7	49.30	48.85	6.6	23,155	0.03%
2023/11/20	10.1	48.90	36.3	48.88	49.05	-26.1	23,552	-0.11%
2023/11/17	36.4	48.20	37.3	48.22	48.60	-0.8	23,882	0.00%
2023/11/16	218.5	49.73	220.2	49.53	47.60	-1.7	23,936	-0.01%	大買/大賣/
2023/11/15	134.3	49.96	84.3	49.46	48.90	50	22,601	0.22%	大買/
2023/11/14	56.4	48.44	123.5	48.34	48.40	-67	23,267	-0.29%	大賣/
2023/11/13	126.1	47.62	63.3	47.59	47.80	62.8	23,355	0.27%	大買/
2023/11/10	49.6	46.50	51.2	46.80	47.10	-1.6	23,826	-0.01%
2023/11/09	185.5	47.26	155.2	47.01	46.40	30.2	23,355	0.13%	大買/大賣/
2023/11/08	96.1	47.20	251.9	48.32	49.00	-155.8	21,885	-0.71%	大賣/鉅額交易
2023/11/07	2	44.55	6	44.56	44.55	-4	20,088	-0.02%
2023/11/06	8	44.29	7.2	44.50	44.35	0.8	20,325	0.00%
2023/11/03	29.2	44.63	45.8	44.71	44.15	-16.6	20,374	-0.08%
2023/11/02	8	43.45	72.2	43.39	43.55	-64.2	20,298	-0.32%
2023/11/01	11.1	41.73	26	41.80	42.05	-14.9	20,381	-0.07%
2023/10/31	82	42.79	21.6	42.95	41.40	60.4	20,638	0.29%
2023/10/30	14.1	43.24	26	43.28	43.15	-11.9	20,820	-0.06%
2023/10/27	31.3	43.04	10	43.05	42.60	21.3	21,039	0.10%
2023/10/26	22.2	43.73	87.1	42.79	43.40	-64.9	23,202	-0.28%
2023/10/25	15.1	43.31	5	42.66	42.50	10.1	25,412	0.04%
2023/10/24	92	42.76	119.7	43.14	43.40	-27.7	26,472	-0.10%	大賣/
2023/10/23	4	42.14	10.2	42.44	42.25	-6.2	28,862	-0.02%
2023/10/20	12	41.44	22	41.54	41.65	-10	29,178	-0.03%
2023/10/19	17.1	41.32	7	41.43	41.35	10.1	30,498	0.03%
2023/10/18	33	41.79	19.2	41.94	41.40	13.8	31,343	0.04%
2023/10/17	7	42.99	17.1	43.32	42.55	-10.1	31,695	-0.03%
2023/10/16	20.5	42.29	18.3	42.25	42.60	2.1	32,822	0.01%
2023/10/13	51	43.67	5.6	44.22	43.30	45.4	34,618	0.13%
2023/10/12	48	44.06	48.3	44.39	44.20	-0.3	35,274	0.00%
2023/10/11	39.3	43.88	23	43.83	43.50	16.3	35,856	0.05%
2023/10/06	53.1	44.29	40	44.41	43.70	13.1	36,649	0.04%
2023/10/05	13.1	43.69	27.1	43.78	43.20	-14	36,354	-0.04%
2023/10/04	32.1	42.86	12.3	42.94	43.00	19.8	36,541	0.05%
2023/10/03	49	44.02	45.5	44.07	43.70	3.5	36,799	0.01%
2023/10/02	164.4	43.30	173.4	43.67	43.65	-9.1	36,713	-0.02%	大買/大賣/
2023/09/28	34	42.04	34.1	42.16	42.00	-0.1	36,905	0.00%
2023/09/27	11.1	40.86	6.2	41.09	41.30	4.9	37,408	0.01%
2023/09/26	69.1	41.66	72	41.81	41.00	-2.9	37,954	-0.01%
2023/09/25	3.2	41.53	1	41.80	41.55	2.2	38,175	0.01%
2023/09/22	13.2	41.31	27	41.54	41.75	-13.8	38,225	-0.04%
2023/09/21	24	40.69	11	40.62	40.75	13	38,127	0.03%
2023/09/20	20	41.70	26.1	42.28	41.40	-6	38,057	-0.02%
2023/09/19	9	41.69	5	41.91	41.55	4	37,914	0.01%
2023/09/18	22	41.78	8	41.80	41.65	14	37,833	0.04%
2023/09/15	16	42.19	19	42.69	42.80	-3	37,744	-0.01%
2023/09/14	33.1	42.77	19.6	42.72	42.45	13.6	37,609	0.04%
2023/09/13	10.1	41.43	20	41.81	41.75	-10	37,516	-0.03%
2023/09/12	10.1	42.10	26.3	42.32	41.80	-16.1	37,445	-0.04%
2023/09/11	22.5	42.68	32.4	42.34	42.45	-9.8	37,416	-0.03%
2023/09/08	62.4	44.95	38.8	44.60	44.25	23.6	37,217	0.06%
2023/09/07	10	45.64	30.1	45.61	45.90	-20.1	37,063	-0.05%
2023/09/06	52	45.65	37.6	45.63	45.35	14.4	36,937	0.04%
2023/09/05	26.1	44.95	60	45.03	45.05	-33.9	36,983	-0.09%
2023/09/04	76.6	44.22	74	44.17	44.25	2.6	36,919	0.01%
2023/09/01	130.2	45.81	109	45.74	45.00	21.2	36,767	0.06%	大買/大賣/
2023/08/31	49	46.34	179.7	46.80	47.30	-130.7	36,176	-0.36%	大賣/鉅額交易
2023/08/30	64.7	45.21	70.2	45.21	44.90	-5.4	35,617	-0.02%
2023/08/29	49	44.39	57.2	44.46	44.25	-8.2	35,377	-0.02%
2023/08/28	41.1	43.30	31	43.80	43.35	10.1	35,034	0.03%
2023/08/25	38.4	45.24	37.1	44.89	44.85	1.4	34,620	0.00%
2023/08/24	64	46.61	46.6	47.19	45.85	17.4	34,453	0.05%
2023/08/23	58.1	45.99	60	45.61	45.95	-1.9	33,826	-0.01%
2023/08/22	60.2	47.25	70.2	47.29	46.65	-9.9	33,226	-0.03%
2023/08/21	58.4	47.07	75.2	47.19	46.20	-16.7	32,652	-0.05%
2023/08/18	174.6	49.07	202.7	49.27	47.40	-28.1	32,034	-0.09%	大買/大賣/
2023/08/17	50.5	47.89	35.1	47.72	48.05	15.4	30,405	0.05%
2023/08/16	86.3	48.42	62.5	48.46	48.90	23.8	29,604	0.08%
2023/08/15	6.2	46.18	18.3	46.57	46.80	-12.2	28,593	-0.04%
2023/08/14	6	46.28	9.2	45.45	45.25	-3.2	28,431	-0.01%
2023/08/11	8.2	45.20	9	45.35	45.40	-0.8	28,255	0.00%
2023/08/10	32.2	43.92	19.5	44.15	43.80	12.7	28,089	0.05%
2023/08/09	25.6	48.19	10.5	48.40	48.10	15.1	27,736	0.05%
2023/08/08	22	50.19	48.7	50.17	50.60	-26.7	27,426	-0.10%
2023/08/07	22.2	48.69	36.7	48.43	49.15	-14.5	27,056	-0.05%
2023/08/04	13.4	45.74	25.7	45.67	47.00	-12.3	26,718	-0.05%
2023/08/02	45.9	43.46	20	43.66	43.20	25.9	26,388	0.10%
2023/08/01	14.2	45.80	116.6	45.65	45.60	-102.4	26,018	-0.39%	大賣/鉅額交易
2023/07/31	366.7	48.59	276.6	47.28	44.95	90.1	25,697	0.35%	大買/大賣/
2023/07/28	359.1	46.35	328.8	46.50	48.20	30.4	23,253	0.13%	大買/大賣/
2023/07/27	141.1	43.14	167.4	43.47	43.85	-26.3	20,763	-0.13%	大買/大賣/
2023/07/26	438.9	40.98	333.2	40.60	39.90	105.7	19,539	0.54%	大買/大賣/鉅額交易
2023/07/25	27	38.60	42.9	38.99	39.05	-15.9	16,965	-0.09%
2023/07/24	248.1	34.21	270.8	34.52	35.50	-22.8	16,570	-0.14%	大買/大賣/
2023/07/21	262.1	32.03	319	32.12	32.30	-57	15,148	-0.38%	大買/大賣/
2023/07/20	27	30.84	28.1	30.87	30.70	-1.1	14,276	-0.01%
2023/07/19	169.4	32.05	107.4	31.35	30.80	62	13,783	0.45%	大買/大賣/
2023/07/18	223.6	32.50	247.6	32.84	33.25	-24	12,585	-0.19%	大買/大賣/
2023/07/17	74.3	29.89	50.3	29.88	30.25	24	10,657	0.23%
2023/07/14	146.3	29.60	142.9	29.84	30.45	3.4	9,851	0.03%	大買/大賣/
2023/07/13	144.2	29.59	119.7	29.73	29.00	24.4	9,083	0.27%	大買/大賣/
2023/07/12	8.1	28.01	11	28.10	28.10	-2.9	8,336	-0.03%
2023/07/11	23.4	28.15	24.1	27.95	28.00	-0.7	8,194	-0.01%
2023/07/10	51	27.88	59.1	27.98	27.65	-8.1	8,027	-0.10%
2023/07/07	15.5	26.73	11	26.77	26.60	4.5	8,024	0.06%
2023/07/06	282	28.07	142.2	28.03	27.50	139.8	7,774	1.80%	大買/大賣/鉅額交易
2023/07/05	40	27.49	51	27.52	27.55	-11	7,076	-0.16%
2023/07/04	78	25.82	112.1	25.88	25.90	-34.1	6,408	-0.53%	大賣/
2023/07/03	33	24.54	39.1	24.31	24.30	-6	5,833	-0.10%
2023/06/30	4	22.69	7	22.84	23.00	-3	5,504	-0.05%
2023/06/29	2	22.15	1	22.45	22.50	1	5,433	0.02%
2023/06/28	3	22.80	2.4	23.02	22.80	0.6	5,557	0.01%
2023/06/27	1	22.65	1.2	22.74	22.75	-0.2	5,579	0.00%
2023/06/26	1.1	22.85	0	0.00	22.80	1.1	5,702	0.02%
2023/06/21	1	23.40	10.6	23.44	23.45	-9.6	5,727	-0.17%
2023/06/20	0.4	23.15	1.3	23.07	23.20	-0.9	5,728	-0.02%
2023/06/19	0	0.00	2	23.32	23.25	-2	5,695	-0.04%
2023/06/16	5	23.38	10.3	23.26	23.15	-5.3	5,648	-0.09%
2023/06/15	12	23.92	10	23.68	23.90	2	5,535	0.04%
2023/06/14	19	23.83	19	23.92	24.20	0	5,410	0.00%
2023/06/13	6.4	23.33	27	23.48	23.30	-20.7	5,251	-0.39%
2023/06/12	10	23.00	16.5	22.98	22.95	-6.5	5,123	-0.13%
2023/06/09	68	23.08	44	23.18	23.00	24	5,023	0.48%
2023/06/08	7.3	22.33	16.3	22.45	22.50	-9	4,730	-0.19%
2023/06/07	5	22.02	10	22.20	22.05	-5	4,611	-0.11%
2023/06/06	6	21.79	8	21.69	21.90	-2	4,569	-0.04%
2023/06/05	26	21.59	51	21.70	21.65	-25	4,642	-0.54%
2023/06/02	5	21.33	13	21.27	21.10	-8	4,455	-0.18%
2023/06/01	2	21.15	2.1	21.25	20.95	-0.1	4,403	0.00%
2023/05/31	18	21.11	27	21.21	21.15	-9	4,377	-0.21%
2023/05/30	12	20.92	24	21.10	20.70	-12	4,251	-0.28%
2023/05/29	1	20.10	109	20.40	20.55	-108	4,031	-2.68%	大賣/鉅額交易
2023/05/26	1	19.55	1	19.70	19.80	0	3,892	0.00%
2023/05/25	4	19.25	4	19.40	19.40	0	3,911	0.00%
2023/05/23	2	19.55	0	0.00	19.50	2	3,960	0.05%
2023/05/22	0	19.30	3	19.50	19.55	-3	4,008	-0.07%
2023/05/18	16	19.20	3	19.30	19.25	13	4,240	0.31%
2023/05/17	1	19.05	3	19.10	19.05	-2	4,230	-0.05%
2023/05/16	1	19.05	1	19.20	19.00	0	4,242	0.00%
2023/05/15	2.1	18.70	12	18.75	18.65	-10	4,242	-0.23%
2023/05/12	10.1	18.95	1	19.05	18.80	9.1	4,260	0.21%
2023/05/11	10.1	18.95	1	19.05	18.80	9.1	4,278	0.21%
2023/05/10	2	19.45	2	19.40	19.45	0	4,280	0.00%
2023/05/09	0	0.00	2	19.45	19.40	-2	4,290	-0.05%
2023/05/08	1	19.75	0	0.00	19.50	1	4,326	0.02%
2023/05/05	20	19.60	0	0.00	19.60	20	4,428	0.45%
2023/05/04	3	19.15	14	19.18	19.20	-11	4,823	-0.23%
2023/05/03	5	19.39	0	0.00	19.35	5	4,895	0.10%
2023/05/02	6	19.44	6	19.54	19.60	0	4,937	0.00%
2023/04/28	2	19.83	0	0.00	19.55	2	4,937	0.04%
2023/04/27	22	19.50	5	19.45	19.45	17	4,925	0.35%
2023/04/26	3	19.65	2	19.50	19.60	1	4,900	0.02%
2023/04/25	16	20.08	4	19.76	19.75	12	4,886	0.25%
2023/04/24	16	20.27	0	0.00	20.20	16	4,843	0.33%
2023/04/21	15.1	20.39	10	20.60	20.30	5.1	4,835	0.10%
2023/04/20	17.2	21.00	1	20.85	20.85	16.2	4,793	0.34%
2023/04/19	29	21.51	16	21.35	21.30	13	4,767	0.27%
2023/04/18	15	21.56	14	21.64	21.50	1	4,745	0.02%
2023/04/17	59.1	22.08	79	22.04	22.00	-19.9	4,654	-0.43%
2023/04/14	21	21.28	9	21.24	21.15	12	4,295	0.28%
2023/04/13	63.2	21.64	11.1	21.49	21.50	52.1	4,222	1.23%
2023/04/12	23.3	22.06	76.5	21.47	22.35	-53.2	4,060	-1.31%
2023/04/11	1	20.45	3	20.60	20.50	-2	3,660	-0.05%
2023/04/10	6	20.50	4	20.51	20.50	2	3,655	0.05%
2023/04/07	4	21.09	2	20.95	20.70	2	3,632	0.06%
2023/04/06	3	20.85	1.2	21.00	21.00	1.8	3,597	0.05%
2023/03/31	0	20.75	0	0.00	20.55	0	3,551	0.00%
2023/03/30	21	20.76	0	0.00	20.50	21	3,523	0.60%
2023/03/29	51	20.95	17.1	20.80	20.65	33.9	3,476	0.98%
2023/03/28	2	20.50	0	0.00	20.50	2	3,280	0.06%
2023/03/27	15	20.92	9.2	20.53	20.90	5.8	3,200	0.18%
2023/03/24	2	20.45	2	20.45	20.20	0	3,048	0.00%
2023/03/23	7	20.00	4	20.19	20.10	3	2,977	0.10%
2023/03/21	1	19.80	28	19.80	19.75	-27	2,943	-0.92%
2023/03/20	2	19.73	0	0.00	19.65	2	2,959	0.07%
2023/03/17	4	19.75	1.2	19.87	19.75	2.8	3,004	0.09%
2023/03/16	2	19.45	5	19.49	19.45	-3	3,129	-0.10%
2023/03/15	0	0.00	1	19.95	19.85	-1	3,133	-0.03%
2023/03/13	2.2	20.11	2.2	20.15	20.15	0	3,213	0.00%
2023/03/10	1	20.30	8	20.38	20.30	-7	3,243	-0.22%
2023/03/09	1	20.85	23	20.97	20.95	-22	3,258	-0.68%
2023/03/08	40.1	21.09	21	20.81	21.00	19.1	3,202	0.60%
2023/03/07	0	20.00	7	20.28	20.35	-7	3,044	-0.23%
2023/03/06	4	20.14	6	20.02	20.00	-2	3,009	-0.06%
2023/03/03	2.1	20.26	13	20.13	20.05	-10.9	2,986	-0.37%
2023/03/02	1	19.95	0	0.00	19.80	1	2,928	0.03%
2023/03/01	2	19.55	5	19.91	19.85	-3	3,012	-0.10%
2023/02/24	11	19.91	7	19.82	19.65	4	2,970	0.13%
2023/02/23	1	19.65	1.2	19.83	19.90	-0.2	2,938	-0.01%
2023/02/22	3	19.47	11	19.60	19.60	-8	2,966	-0.27%
2023/02/21	0	19.71	21	19.68	19.55	-21	2,966	-0.71%
2023/02/20	7	19.88	4	19.76	19.90	3	3,043	0.10%
2023/02/17	21	19.96	6	19.94	20.00	15	3,226	0.47%
2023/02/16	25	19.55	7.1	19.62	19.55	17.9	3,076	0.58%
2023/02/15	1	18.95	3	19.12	19.00	-2	3,053	-0.07%
2023/02/14	3	19.22	7	19.19	19.05	-4	3,063	-0.13%
2023/02/10	6	19.17	1	19.30	19.10	5	3,088	0.16%
2023/02/09	3	19.40	2	19.55	19.45	1	3,080	0.03%
2023/02/08	0.2	19.55	3	19.70	19.55	-2.8	3,110	-0.09%
2023/02/07	4	19.70	2	19.73	19.65	2	3,118	0.06%
2023/02/06	0	0.00	4	19.55	19.65	-4	3,110	-0.13%
2023/02/03	25	19.79	12	19.77	19.80	13	3,090	0.42%
2023/02/02	56	19.83	45	19.68	20.10	11	3,004	0.37%
2023/02/01	5	18.85	2	18.95	18.85	3	2,602	0.12%
2023/01/31	3	18.63	11.1	18.52	18.60	-8.1	2,511	-0.32%
2023/01/30	0	0.00	4	18.16	18.10	-4	2,455	-0.16%
2023/01/17	0.1	17.75	0	0.00	17.85	0.1	2,447	0.00%
2023/01/16	3.2	17.84	0	0.00	17.80	3.2	2,455	0.13%
2023/01/13	0	17.75	0	0.00	17.80	0	2,460	0.00%
2023/01/12	1.1	18.19	0	0.00	18.00	1.1	2,459	0.04%
2023/01/11	0	0.00	2.7	18.23	18.25	-2.7	2,461	-0.11%
2023/01/09	1	18.25	5	18.32	18.35	-4	2,474	-0.16%
2023/01/06	2	18.18	2	18.08	18.05	0	2,485	0.00%
2023/01/05	0	0.00	1	17.90	17.80	-1	2,492	-0.04%
2023/01/04	2	17.75	0	0.00	17.60	2	2,504	0.08%
2023/01/03	0	0.00	6	17.70	17.65	-6	2,523	-0.24%
2022/12/30	0.4	17.65	1	17.65	17.55	-0.6	2,539	-0.02%
2022/12/29	0	0.00	1	17.65	17.70	-1	2,536	-0.04%
2022/12/28	1.2	17.46	0	0.00	17.40	1.2	2,548	0.05%
2022/12/27	0.1	17.95	0	0.00	17.85	0.1	2,564	0.00%
2022/12/26	0.1	17.60	0	0.00	17.70	0.1	2,578	0.00%
2022/12/23	1	17.50	5	17.59	17.60	-4	2,611	-0.15%
2022/12/20	0	0.00	1	17.50	17.35	-1	2,631	-0.04%
2022/12/19	0.4	18.00	14	18.08	18.05	-13.6	2,641	-0.51%
2022/12/16	14	18.23	6	18.29	18.15	8	2,647	0.30%
2022/12/15	1.1	18.40	1.2	18.49	18.50	-0.2	2,656	-0.01%
2022/12/14	0	0.00	3	18.50	18.45	-3	2,659	-0.11%
2022/12/13	0	0.00	1	18.20	18.20	-1	2,666	-0.04%
2022/12/12	13	18.26	12	18.34	18.25	1	2,663	0.04%
2022/12/09	13.2	18.93	2	18.85	18.55	11.2	2,660	0.42%
2022/12/08	11	18.88	5	18.75	19.00	6	2,651	0.23%
2022/12/07	4	18.43	0	0.00	18.30	4	2,518	0.16%
2022/12/06	5.1	19.01	5	18.85	18.70	0.1	2,504	0.00%
2022/12/05	1.1	19.25	0	0.00	19.25	1.1	2,476	0.04%
2022/12/02	2	19.15	3	19.12	19.05	-1	2,456	-0.04%
2022/12/01	13	18.87	5.2	19.04	18.80	7.8	2,420	0.32%
2022/11/30	0.1	18.60	0	0.00	18.70	0.1	2,374	0.00%
2022/11/29	0	0.00	1	18.50	18.55	-1	2,410	-0.04%
2022/11/28	0	0.00	5	18.55	18.40	-5	2,434	-0.21%
2022/11/25	5.1	18.55	15	18.68	18.50	-9.9	2,437	-0.41%
2022/11/24	9	18.74	19	18.79	18.70	-10	2,438	-0.41%
2022/11/23	20	18.96	10	19.01	19.05	10	2,413	0.41%
2022/11/21	8	18.61	7	18.70	18.50	1	2,510	0.04%
2022/11/18	1	18.75	7	18.97	18.55	-6	2,545	-0.24%
2022/11/17	1	18.60	12	18.60	18.70	-11	2,492	-0.44%
2022/11/16	16	18.56	20	18.77	18.55	-4	2,530	-0.16%
2022/11/15	21	18.61	9.2	18.50	18.85	11.8	2,478	0.48%
2022/11/14	25	17.68	20	17.85	17.70	5	2,369	0.21%
2022/11/09	0	0.00	14.5	17.40	17.35	-14.5	2,705	-0.54%
2022/11/08	10	17.10	0.3	17.30	17.10	9.7	2,750	0.35%
2022/11/07	0	0.00	1	17.25	17.30	-1	2,897	-0.03%
2022/11/04	14.2	17.26	0	0.00	17.20	14.2	2,971	0.48%
2022/11/03	9	17.14	33	17.17	17.25	-24	2,930	-0.82%
2022/11/01	3	16.50	0	16.45	16.60	3	2,923	0.10%
2022/10/28	0.5	15.89	1	16.00	15.70	-0.5	3,114	-0.02%
2022/10/25	2	15.70	1	15.75	15.60	1	3,201	0.03%
2022/10/24	2	15.95	0	0.00	15.75	2	3,236	0.06%
2022/10/21	0	0.00	1	15.80	15.60	-1	3,266	-0.03%
2022/10/17	0	0.00	2.1	15.19	15.65	-2.1	3,304	-0.06%
2022/10/14	5	15.49	1	15.60	15.70	4	3,343	0.12%
2022/10/13	2	15.00	16	14.72	14.70	-14	3,378	-0.41%
2022/10/12	1.1	15.94	1	15.85	15.80	0.1	3,356	0.00%
2022/10/11	22.1	16.07	17	15.91	15.90	5.1	3,361	0.15%
2022/10/07	5	17.05	0	0.00	17.00	5	3,350	0.15%
2022/10/03	1	16.40	1	16.35	16.35	0	3,300	0.00%
2022/09/29	1	15.80	0	0.00	15.90	1	3,296	0.03%
2022/09/28	1.1	15.41	1	15.60	15.40	0.1	3,298	0.00%
2022/09/27	20	16.17	20	16.15	16.30	0	3,292	0.00%
2022/09/26	5.2	16.27	0	0.00	15.90	5.2	3,302	0.16%
2022/09/23	0	17.05	0	0.00	17.10	0	3,315	0.00%
2022/09/22	1	17.15	1	17.20	17.50	0	3,349	0.00%
2022/09/21	6	17.19	9	17.07	17.10	-3	3,337	-0.09%
2022/09/20	3	17.33	9	17.32	17.25	-6	3,333	-0.18%
2022/09/19	5.1	17.52	1	17.65	17.40	4.1	3,328	0.12%
2022/09/16	0	0.00	0.7	17.70	17.75	-0.7	3,338	-0.02%
2022/09/15	0	0.00	2	17.95	17.80	-2	3,348	-0.06%
2022/09/14	7	17.49	5	17.54	17.75	2	3,341	0.06%
2022/09/13	3	17.95	0	0.00	17.85	3	3,350	0.09%
2022/09/12	1	17.90	1	17.80	17.75	0	3,389	0.00%
2022/09/08	0	0.00	2	17.70	17.80	-2	3,423	-0.06%
2022/09/07	1	17.10	0	0.00	17.15	1	3,413	0.03%
2022/09/06	4	17.53	4	17.63	17.30	0	3,410	0.00%
2022/09/05	3	17.73	1	17.75	17.70	2	3,407	0.06%
2022/09/02	3	18.25	4	18.60	18.20	-1	3,390	-0.03%
2022/09/01	3	18.25	0	0.00	18.35	3	3,386	0.09%
2022/08/31	1	18.45	9	18.48	18.60	-8	3,375	-0.24%
2022/08/30	5	18.43	22	18.41	18.45	-17	3,360	-0.51%
2022/08/29	5	18.40	0	0.00	18.30	5	3,335	0.15%
2022/08/26	8	19.10	9.1	19.16	19.10	-1.1	3,304	-0.03%
2022/08/25	5.2	18.51	5.1	18.75	18.75	0.1	3,157	0.00%
2022/08/24	10.1	18.65	11	18.41	18.45	-0.9	3,140	-0.03%
2022/08/23	10	18.48	6.5	18.44	18.45	3.5	3,237	0.11%
2022/08/22	11	18.75	13	18.89	18.80	-2	3,290	-0.06%
2022/08/19	16	18.37	48	18.71	18.80	-32	3,341	-0.96%
2022/08/18	6	18.31	1	18.30	18.50	5	3,220	0.16%
2022/08/17	46.7	18.05	15	18.18	18.25	31.7	3,128	1.01%
2022/08/16	6	17.73	4	17.80	17.75	2	2,945	0.07%
2022/08/15	0	17.50	1.2	17.20	17.50	-1.2	2,815	-0.04%
2022/08/12	22	17.23	4.1	17.21	17.10	17.9	2,756	0.65%
2022/08/11	2	16.65	10.1	16.25	16.85	-8.1	2,625	-0.31%
2022/08/10	11	16.00	1	16.00	15.95	10	2,589	0.39%
2022/08/09	1.3	16.02	0	0.00	16.00	1.3	2,649	0.05%
2022/08/08	1	16.20	3	16.12	16.20	-2	2,689	-0.07%
2022/08/05	6	16.53	9	16.50	16.25	-3	2,775	-0.11%
2022/08/04	2	16.13	7	16.15	16.20	-5	2,683	-0.19%
2022/08/03	1	15.75	4	15.81	15.70	-3	2,654	-0.11%
2022/08/02	2	15.93	4	15.95	15.90	-2	2,634	-0.08%
2022/08/01	1	16.35	1	16.30	16.25	0	2,634	0.00%
2022/07/29	2	16.28	11	16.36	16.40	-9	2,662	-0.34%
2022/07/28	10	15.65	20	15.99	15.95	-10	2,638	-0.38%
2022/07/27	1	15.75	1	15.60	15.80	0	2,603	0.00%
2022/07/26	9.1	15.19	5	15.23	15.15	4.1	2,596	0.16%
2022/07/25	11.1	15.70	5	15.60	15.60	6.1	2,603	0.23%
2022/07/22	13.1	15.86	0	0.00	15.95	13.1	2,605	0.50%
2022/07/21	5	15.90	0	0.00	15.90	5	2,630	0.19%
2022/07/20	2.2	16.88	2	16.80	16.50	0.2	2,594	0.01%
2022/07/19	0.1	16.60	2	16.65	16.65	-1.9	2,564	-0.07%
2022/07/15	0	0.00	4	16.16	16.15	-4	2,547	-0.16%
2022/07/14	1	16.05	0	0.00	16.10	1	2,543	0.04%
2022/07/13	0	0.00	2	15.75	15.65	-2	2,542	-0.08%
2022/07/12	1	15.45	3	15.25	15.25	-2	2,558	-0.08%
2022/07/11	0.3	16.01	1	16.10	16.00	-0.8	2,575	-0.03%
2022/07/08	2	16.10	0	0.00	16.05	2	2,580	0.08%
2022/07/07	1	15.60	3	15.20	15.60	-2	2,571	-0.08%
2022/07/06	2	15.47	1	15.15	15.00	1	2,566	0.04%
2022/07/05	1	15.60	4	15.64	15.70	-3	2,569	-0.12%
2022/07/04	0.2	15.30	3	15.30	15.25	-2.8	2,572	-0.11%
2022/06/30	2.2	16.11	5	16.05	16.05	-2.8	2,536	-0.11%
2022/06/29	2	17.05	0	0.00	17.10	2	2,499	0.08%
2022/06/24	1	17.25	0	0.00	17.10	1	2,488	0.04%
2022/06/23	0	16.90	0	0.00	16.80	0	2,483	0.00%
2022/06/22	18	17.21	17	17.25	17.00	1	2,467	0.04%
2022/06/20	3	17.29	0	0.00	17.00	3	2,451	0.12%
2022/06/17	4.1	17.99	13	18.00	17.80	-8.9	2,430	-0.37%
2022/06/16	6	18.75	2	19.15	18.50	4	2,392	0.17%
2022/06/15	2	19.05	2	19.28	19.05	0	2,388	0.00%
2022/06/14	2	18.88	1	19.10	19.05	1	2,404	0.04%
2022/06/13	12.3	19.28	3	19.35	19.10	9.3	2,397	0.39%
2022/06/10	2	20.18	1	20.25	20.00	1	2,386	0.04%
2022/06/09	2	20.57	1	20.65	20.60	1	2,374	0.04%
2022/06/08	2	20.63	0	0.00	20.55	2	2,376	0.08%
2022/06/07	0	20.75	0	0.00	20.65	0	2,382	0.00%
2022/06/06	2	20.90	0	0.00	20.85	2	2,393	0.08%
2022/06/02	5	21.14	0	0.00	21.10	5	2,449	0.20%
2022/06/01	5	21.23	0	0.00	21.05	5	2,476	0.20%
2022/05/31	9	21.27	5	21.41	21.30	4	2,446	0.16%
2022/05/30	6	20.83	9	20.98	21.15	-3	2,343	-0.13%
2022/05/27	2	20.45	17	20.62	20.65	-15	2,236	-0.67%
2022/05/26	3	20.15	1	20.35	20.00	2	2,153	0.09%
2022/05/25	1	20.10	1.1	20.30	20.25	-0.1	2,184	0.00%
2022/05/24	3	20.17	5	20.00	19.95	-2	2,229	-0.09%
2022/05/23	0	20.20	1	20.40	20.25	-1	2,221	-0.04%
2022/05/20	8	20.66	2	20.60	20.50	6	2,231	0.27%
2022/05/19	3	20.22	13	20.48	20.65	-10	2,222	-0.45%
2022/05/18	4	20.80	5	20.65	20.40	-1	2,193	-0.05%
2022/05/17	6	20.57	3.5	20.41	20.65	2.6	2,167	0.12%
2022/05/16	1	20.30	0	0.00	20.00	1	2,114	0.05%
2022/05/13	3	20.22	16	20.20	20.10	-13	2,068	-0.63%
2022/05/12	3	19.70	2	19.93	19.70	1	1,991	0.05%
2022/05/11	4	19.83	2	20.00	19.70	2	1,957	0.10%
2022/05/10	0	0.00	10	19.65	19.75	-10	1,951	-0.51%
2022/05/09	12	19.77	0	0.00	19.30	12	1,956	0.61%
2022/05/06	0	0.00	8	20.21	20.40	-8	1,947	-0.41%
2022/05/05	1	19.75	1	19.80	19.95	0	1,911	0.00%
2022/05/04	1	19.55	0	0.00	19.45	1	1,936	0.05%
2022/05/03	0	0.00	21	19.30	19.45	-21	1,971	-1.07%
2022/04/28	3	18.77	7	18.83	18.75	-4	2,024	-0.20%
2022/04/27	14.4	18.36	0	0.00	18.70	14.4	2,042	0.70%
2022/04/26	2	19.05	1	19.20	18.95	1	2,014	0.05%
2022/04/25	16.3	18.73	0	0.00	18.65	16.3	2,092	0.78%
2022/04/22	3.2	19.78	0	0.00	19.70	3.2	2,090	0.15%
2022/04/21	1.2	20.02	0	0.00	20.00	1.2	2,135	0.06%
2022/04/20	0.3	19.97	5	20.05	20.10	-4.8	2,148	-0.22%
2022/04/19	0	20.00	0	0.00	19.85	0	2,199	0.00%
2022/04/18	1.1	19.70	1	19.70	19.70	0.1	2,256	0.00%
2022/04/15	3.5	19.98	0	0.00	19.95	3.5	2,276	0.15%
2022/04/14	1.2	20.45	0	0.00	20.40	1.2	2,340	0.05%
2022/04/13	0	0.00	6	20.51	20.70	-6	2,392	-0.25%
2022/04/12	3.1	20.43	1	20.25	20.20	2.1	2,452	0.09%
2022/04/11	3.3	20.60	0	0.00	20.45	3.3	2,480	0.13%
2022/04/08	1.1	21.10	0	0.00	21.05	1.1	2,524	0.04%
2022/04/07	14.1	21.16	1	21.10	21.00	13.1	2,695	0.48%
2022/04/06	2	21.70	0	0.00	21.70	2	2,729	0.07%
2022/04/01	0.1	22.33	1	22.30	22.30	-0.9	2,800	-0.03%
2022/03/31	6.1	22.57	0	0.00	22.45	6.1	2,905	0.21%
2022/03/30	0	0.00	2	22.80	22.75	-2	3,446	-0.06%
2022/03/28	0	22.59	0	0.00	22.55	0	3,635	0.00%
2022/03/25	0	22.85	3	23.05	22.80	-3	3,660	-0.08%
2022/03/24	0	22.65	0	0.00	22.80	0	3,678	0.00%
2022/03/23	4.5	23.02	0	0.00	22.80	4.5	3,720	0.12%
2022/03/22	0	0.00	4	22.83	22.95	-4	3,750	-0.11%
2022/03/21	1	22.50	52	22.64	22.45	-51	3,745	-1.36%
2022/03/18	0	22.30	1	22.40	22.50	-1	3,815	-0.03%
2022/03/17	1.1	21.85	11	21.84	22.05	-9.9	3,936	-0.25%
2022/03/16	0	0.00	4	21.43	21.10	-4	3,959	-0.10%
2022/03/15	5.1	21.29	3	21.55	21.20	2.1	4,129	0.05%
2022/03/14	3	21.85	0	0.00	22.00	3	4,293	0.07%
2022/03/11	11.2	21.63	7	21.64	21.55	4.2	4,626	0.09%
2022/03/10	5.1	21.78	2	21.70	21.90	3.1	4,678	0.07%
2022/03/09	2.1	21.11	10	21.25	21.30	-7.9	4,772	-0.17%
2022/03/08	9.1	21.25	20	21.53	20.90	-10.9	5,123	-0.21%
2022/03/07	6.3	22.24	0	0.00	22.20	6.3	5,222	0.12%
2022/03/04	1.3	23.20	2	23.20	23.05	-0.7	5,277	-0.01%
2022/03/03	3	23.30	3	23.60	23.35	0	5,345	0.00%
2022/03/02	10.1	22.98	7	23.09	23.40	3.1	5,427	0.06%
2022/03/01	1	23.10	23	23.06	23.15	-22	5,482	-0.40%
2022/02/25	58	22.68	61	22.96	22.70	-3	5,533	-0.05%
2022/02/24	3.1	22.75	40	22.60	22.35	-36.9	5,639	-0.65%
2022/02/23	0.1	23.20	3	23.17	23.20	-3	5,791	-0.05%
2022/02/22	20.3	23.05	1	23.00	23.05	19.3	5,874	0.33%
2022/02/21	3	23.65	0	0.00	23.65	3	5,954	0.05%
2022/02/18	5.2	23.69	2	23.58	23.80	3.2	6,058	0.05%
2022/02/17	5	23.80	0	0.00	23.65	5	6,127	0.08%
2022/02/16	0	0.00	1	23.60	23.55	-1	6,238	-0.02%
2022/02/15	10	23.45	3	23.43	23.20	7	6,357	0.11%
2022/02/14	13	23.13	3	23.17	23.20	10	6,539	0.15%
2022/02/11	10	24.05	0	0.00	24.05	10	6,605	0.15%
2022/02/10	1	24.50	8	24.41	24.50	-7	6,711	-0.10%
2022/02/09	13	23.93	7	23.95	24.20	6	6,795	0.09%
2022/02/08	8	23.53	2	23.55	23.50	6	6,828	0.09%
2022/02/07	1	23.25	0	0.00	23.25	1	6,914	0.01%
2022/01/26	49	22.94	92	22.82	22.70	-43	7,002	-0.61%
2022/01/25	40	22.80	20	23.00	22.70	20	7,087	0.28%
2022/01/24	24.1	23.18	4	23.11	23.10	20.1	7,187	0.28%
2022/01/21	2.1	23.90	4	23.65	23.60	-1.9	7,435	-0.03%
2022/01/20	7.1	24.18	1	24.00	24.35	6.1	7,539	0.08%
2022/01/19	2.1	24.45	1	24.35	24.30	1.1	7,641	0.01%
2022/01/18	14.2	24.86	14	25.30	24.65	0.2	7,734	0.00%
2022/01/17	1	24.50	13.1	24.41	24.60	-12	7,680	-0.16%
2022/01/14	10.1	23.66	2	23.60	23.90	8.1	7,718	0.11%
2022/01/13	13.2	24.15	0	0.00	24.20	13.2	7,744	0.17%
2022/01/12	3	24.17	1	24.10	24.25	2	7,828	0.03%
2022/01/11	3.1	24.37	4	24.40	24.40	-0.9	7,860	-0.01%
2022/01/10	2.2	24.76	1	24.95	24.80	1.2	7,841	0.02%
2022/01/07	19	25.05	0	0.00	24.85	19	7,898	0.24%
2022/01/06	3	25.45	3	25.60	25.65	0	7,954	0.00%
2022/01/05	10	25.65	3	25.60	25.40	7	7,983	0.09%
2022/01/04	6	25.95	2	25.90	25.90	4	7,991	0.05%
2022/01/03	10	26.04	11	26.05	26.00	-1	8,047	-0.01%
2021/12/30	107.1	26.36	131	26.59	26.50	-24	8,119	-0.30%	大買/大賣/
2021/12/29	10	26.03	9	25.97	25.90	1	8,022	0.01%
2021/12/28	7.2	26.51	5.2	26.43	26.10	2	8,111	0.02%
2021/12/27	1.2	26.26	9	26.34	26.30	-7.8	8,177	-0.10%
2021/12/24	67.1	26.88	25	26.66	26.10	42.1	8,241	0.51%
2021/12/23	13	25.91	25	25.67	26.00	-12	7,860	-0.15%
2021/12/22	4.2	25.10	2	24.95	24.95	2.2	8,015	0.03%
2021/12/21	5.2	25.11	0.5	24.95	24.95	4.7	8,057	0.06%
2021/12/20	10	24.90	0	0.00	25.00	10	8,097	0.12%
2021/12/17	1.2	25.29	2	25.40	25.30	-0.8	8,264	-0.01%
2021/12/16	0	0.00	13	26.01	25.80	-13	8,364	-0.16%
2021/12/15	5	25.50	2	25.43	25.40	3	8,423	0.04%
2021/12/14	13.2	25.44	4	25.39	25.30	9.2	8,502	0.11%
2021/12/13	15	26.50	19.5	26.73	26.25	-4.5	8,512	-0.05%
2021/12/10	2	26.07	10	26.05	25.95	-8	8,451	-0.09%
2021/12/09	17.2	26.32	9.1	26.35	25.95	8.1	8,501	0.10%
2021/12/08	18.1	26.75	12	26.79	26.65	6.1	8,413	0.07%
2021/12/07	29	26.78	24	26.51	26.95	5	8,399	0.06%
2021/12/06	14	25.50	0	0.00	25.75	14	8,303	0.17%
2021/12/03	13	25.95	8	25.95	25.85	5	8,521	0.06%
2021/12/02	53.1	25.79	14	26.25	25.55	39.1	8,803	0.44%
2021/12/01	5	25.42	8	25.53	25.70	-3	9,548	-0.03%
2021/11/30	1.1	24.27	2	24.93	25.00	-1	10,084	-0.01%
2021/11/29	0	0.00	2	23.80	23.80	-2	10,567	-0.02%
2021/11/26	7.1	23.98	8.1	24.20	23.80	-1	10,922	-0.01%
2021/11/25	1	24.60	7	24.65	24.65	-6	11,169	-0.05%
2021/11/24	2	24.45	14	24.62	25.10	-12	11,330	-0.11%
2021/11/23	10	25.13	22	25.07	24.85	-12	11,723	-0.10%
2021/11/22	25	26.00	10	25.88	25.70	15	11,838	0.13%
2021/11/19	5	25.47	1.1	25.46	25.30	3.9	12,071	0.03%
2021/11/18	4	25.39	7	25.51	25.35	-3	12,392	-0.02%
2021/11/17	8	25.91	4	25.98	25.85	4	12,602	0.03%
2021/11/16	7	25.62	8.1	25.71	25.50	-1.1	12,816	-0.01%
2021/11/15	5	25.71	5	25.93	25.75	0	13,149	0.00%
2021/11/12	7	25.69	3	25.72	25.40	4	13,512	0.03%
2021/11/11	16.2	26.12	13	26.00	25.90	3.2	13,878	0.02%
2021/11/10	1	25.30	0	0.00	25.85	1	14,082	0.01%
2021/11/09	2	25.65	22	25.61	25.50	-20	14,523	-0.14%
2021/11/08	15	25.47	1	25.50	25.30	14	14,856	0.09%
2021/11/05	5	24.83	7	24.94	25.05	-2	15,420	-0.01%
2021/11/04	7	25.09	6	25.18	24.85	1	16,066	0.01%
2021/11/03	7	24.67	12	25.01	24.80	-5	16,887	-0.03%
2021/11/02	4	24.78	3.1	25.06	24.60	0.9	17,873	0.01%
2021/11/01	1.1	25.21	21.2	25.29	25.20	-20.1	19,361	-0.10%
2021/10/29	44	24.91	10	24.98	24.80	34	20,593	0.17%
2021/10/28	1	25.35	1	25.00	25.30	0	21,082	0.00%
2021/10/27	3.1	24.79	4	24.90	24.85	-0.9	23,640	0.00%
2021/10/26	22	24.92	4	25.14	24.20	18	24,613	0.07%
2021/10/25	12	24.52	15	24.77	24.85	-3	24,828	-0.01%
2021/10/22	10	24.50	13	24.58	24.70	-3	25,269	-0.01%
2021/10/21	11	24.45	0.4	24.80	24.35	10.6	25,652	0.04%
2021/10/20	2	24.28	9	24.59	24.70	-7	26,475	-0.03%
2021/10/19	2	24.13	6	24.22	24.20	-4	27,356	-0.01%
2021/10/18	1	23.55	21.1	23.92	23.55	-20.1	27,947	-0.07%
2021/10/15	4	24.05	10	24.12	24.05	-6	28,306	-0.02%
2021/10/14	1	23.55	11	22.78	23.35	-10	28,607	-0.03%
2021/10/13	25	23.05	36	23.08	22.90	-11	28,736	-0.04%
2021/10/12	2	23.80	0	0.00	23.65	2	28,824	0.01%
2021/10/08	16.3	24.82	17	24.51	24.30	-0.8	28,979	0.00%
2021/10/07	3	24.10	17	24.45	24.50	-14	29,468	-0.05%
2021/10/06	3.1	23.53	0	0.00	23.35	3.1	30,035	0.01%
2021/10/05	3	22.75	6	23.29	24.00	-3	30,507	-0.01%
2021/10/04	4.1	24.22	16	23.70	23.15	-11.9	30,659	-0.04%
2021/10/01	31.2	24.40	32.1	24.12	24.00	-0.9	31,560	0.00%
2021/09/30	4	25.04	4	24.93	25.40	0	31,833	0.00%
2021/09/29	29.4	24.79	51	24.96	24.45	-21.6	31,939	-0.07%
2021/09/28	4	26.40	3.1	26.70	26.30	1	31,987	0.00%
2021/09/27	11	26.80	1	26.70	26.75	10	32,062	0.03%
2021/09/24	7.5	27.23	4.7	27.60	27.10	2.8	32,188	0.01%
2021/09/23	33	26.70	46	26.91	27.00	-13	32,151	-0.04%
2021/09/22	16.2	26.00	23	26.06	26.05	-6.8	32,242	-0.02%
2021/09/17	12	26.63	20	26.65	26.90	-8	32,593	-0.02%
2021/09/16	27	26.64	8.1	26.71	26.50	19	32,894	0.06%
2021/09/15	8.6	26.78	13	26.69	26.55	-4.4	33,411	-0.01%
2021/09/14	1.2	27.50	8	27.42	27.05	-6.8	33,577	-0.02%
2021/09/13	17	27.47	21	27.63	27.30	-4	33,755	-0.01%
2021/09/10	34.4	27.64	22	27.83	27.85	12.4	33,973	0.04%
2021/09/09	10.1	27.31	14.1	27.54	27.95	-4.1	34,599	-0.01%
2021/09/08	48.3	27.36	55	27.28	26.80	-6.8	34,685	-0.02%
2021/09/07	59.5	28.02	56.1	28.04	27.70	3.4	34,619	0.01%
2021/09/06	232	30.02	168.2	29.30	28.90	63.8	34,423	0.19%	大買/大賣/
2021/09/03	77.5	28.92	78.3	28.94	29.40	-0.8	33,588	0.00%
2021/09/02	104	28.64	54	28.40	27.90	50	33,244	0.15%	大買/
2021/09/01	56	28.40	23.1	28.68	29.00	32.9	33,869	0.10%
2021/08/31	46.1	27.81	47	27.73	28.45	-0.9	34,248	0.00%
2021/08/30	14.1	27.36	27	27.36	27.60	-12.9	35,891	-0.04%
2021/08/27	35.3	27.66	31	27.69	27.00	4.3	35,986	0.01%
2021/08/26	27	27.11	41	27.17	27.15	-14	35,694	-0.04%
2021/08/25	44	26.97	58	26.96	27.15	-14	35,638	-0.04%
2021/08/24	73.1	26.57	38	26.34	26.45	35.1	35,385	0.10%
2021/08/23	42	26.76	29	26.70	26.85	13	35,266	0.04%
2021/08/20	31	25.63	40	25.55	25.45	-9	35,380	-0.03%
2021/08/19	55.1	26.04	20.6	26.02	25.20	34.5	35,169	0.10%
2021/08/18	68.3	26.74	68.5	26.35	27.35	-0.3	35,150	0.00%
2021/08/17	152.4	27.08	139.3	26.34	25.40	13.1	34,874	0.04%	大買/大賣/
2021/08/16	141	27.38	138.1	27.43	27.25	2.9	34,484	0.01%	大買/大賣/
2021/08/13	81.2	28.35	41.4	28.41	27.55	39.8	34,199	0.12%
2021/08/12	44	29.16	46	28.99	29.70	-2	33,748	-0.01%
2021/08/11	51	29.35	53	29.16	28.25	-2	33,401	-0.01%
2021/08/10	102.1	29.85	128.4	29.73	29.80	-26.3	32,830	-0.08%	大買/大賣/
2021/08/09	119.7	31.01	151	31.24	30.50	-31.3	32,282	-0.10%	大買/大賣/
2021/08/06	117.1	32.02	90.1	31.71	31.00	27.1	31,464	0.09%	大買/
2021/08/05	374.8	31.51	322.2	31.60	32.45	52.6	30,545	0.17%	大買/大賣/
2021/08/04	172.3	29.88	135.8	29.97	30.70	36.6	29,210	0.13%	大買/大賣/
2021/08/03	43.1	27.82	82.1	28.00	28.20	-39	28,117	-0.14%
2021/08/02	275	27.12	208.1	27.11	27.50	66.9	27,503	0.24%	大買/大賣/
2021/07/30	57	25.94	108.4	26.52	27.00	-51.4	25,245	-0.20%	大賣/
2021/07/29	24.1	24.39	22	24.53	24.55	2.1	24,347	0.01%
2021/07/28	51.2	24.07	38	24.27	24.75	13.2	24,346	0.05%
2021/07/27	54.5	24.72	54	25.02	24.40	0.4	24,156	0.00%
2021/07/26	81.1	24.85	115	24.68	25.00	-33.9	23,886	-0.14%	大賣/
2021/07/23	124.1	23.83	65	23.90	24.15	59.1	23,118	0.26%	大買/
2021/07/22	93	23.28	90	23.24	23.25	3	22,343	0.01%
2021/07/21	38	22.60	49	22.68	22.25	-11	21,957	-0.05%
2021/07/20	37.1	22.85	55	22.82	22.85	-17.9	22,620	-0.08%
2021/07/19	35.1	22.80	16	22.80	22.90	19.1	22,383	0.09%
2021/07/16	15	22.27	19	22.59	22.55	-4	22,393	-0.02%
2021/07/15	17	21.93	19	22.05	22.45	-2	22,426	-0.01%
2021/07/14	355	22.76	335	22.74	22.05	20	22,276	0.09%	大買/大賣/
2021/07/13	55.1	23.01	75	22.96	21.90	-20	21,952	-0.09%
2021/07/12	49	22.43	58	22.53	22.55	-9	21,901	-0.04%
2021/07/09	14.1	21.36	13	21.42	21.25	1.1	21,430	0.01%
2021/07/08	141.1	22.46	116	22.63	22.10	25.1	21,306	0.12%	大買/大賣/
2021/07/07	189.1	21.54	204.3	21.60	21.60	-15.3	20,705	-0.07%	大買/大賣/
2021/07/06	14.5	21.34	18	21.31	21.10	-3.6	20,428	-0.02%
2021/07/05	65	21.20	54	21.26	21.40	11	20,435	0.05%
2021/07/02	4	20.55	13	20.70	20.75	-9	20,243	-0.04%
2021/07/01	21.1	20.40	115	20.29	20.05	-93.9	20,198	-0.46%	大賣/
2021/06/30	23.7	20.82	61	20.76	20.65	-37.3	20,123	-0.19%
2021/06/29	25.4	21.03	20	20.86	20.80	5.4	20,050	0.03%
2021/06/28	105	20.87	65	20.92	21.50	40	19,872	0.20%	大買/
2021/06/25	118	21.59	63	21.37	21.20	55	19,575	0.28%	大買/
2021/06/24	87	21.56	72	21.68	21.90	15	19,586	0.08%
2021/06/23	18	21.16	13	21.32	21.20	5	19,012	0.03%
2021/06/22	47	21.05	51	21.05	20.85	-4	18,815	-0.02%
2021/06/21	57.1	21.13	32	21.06	21.10	25.1	18,556	0.14%
2021/06/18	60	21.25	78	20.99	21.15	-18	18,306	-0.10%
2021/06/17	9	20.14	26.2	20.43	20.70	-17.2	17,562	-0.10%
2021/06/16	50	19.90	25	19.78	19.55	25	17,265	0.14%
2021/06/15	27	20.28	5	20.34	20.30	22	17,185	0.13%
2021/06/11	94	20.03	133	20.04	20.25	-39	17,056	-0.23%	大賣/
2021/06/10	40	20.13	97.6	19.87	20.05	-57.6	16,827	-0.34%
2021/06/09	159.1	20.62	98	20.58	20.25	61.1	16,598	0.37%	大買/
2021/06/08	110	19.97	147	19.88	20.00	-37	15,448	-0.24%	大買/大賣/
2021/06/07	241	19.78	158.5	19.72	19.10	82.5	14,704	0.56%	大買/大賣/
2021/06/04	15.1	18.90	28	18.78	18.85	-12.9	12,765	-0.10%
2021/06/03	19.2	18.31	17	18.37	18.55	2.2	12,534	0.02%
2021/06/02	2	18.30	30	18.10	18.30	-28	12,459	-0.22%
2021/06/01	5	18.30	61	18.32	18.15	-56	12,309	-0.45%
2021/05/31	10	18.08	17	18.03	18.10	-7	12,215	-0.06%
2021/05/28	183.2	17.75	147	18.01	17.90	36.2	12,079	0.30%	大買/大賣/
2021/05/27	13.2	17.01	2	17.30	17.40	11.2	11,834	0.09%
2021/05/26	62	17.22	47.5	17.40	17.45	14.5	12,021	0.12%
2021/05/25	25	16.71	32	16.94	16.90	-7	11,871	-0.06%
2021/05/24	0	0.00	15	15.95	16.20	-15	11,893	-0.13%
2021/05/21	19	15.84	3	15.90	15.95	16	11,990	0.13%
2021/05/20	0	0.00	4	15.58	15.45	-4	12,375	-0.03%
2021/05/19	8	15.36	14	15.27	15.60	-6	12,705	-0.05%
2021/05/18	26	14.77	122	14.66	14.85	-96	12,710	-0.76%	大賣/
2021/05/17	15	13.73	3.2	14.28	13.50	11.8	12,766	0.09%
2021/05/14	2	15.25	5	15.15	15.00	-3	12,651	-0.02%
2021/05/13	21	15.00	6	14.38	14.95	15	12,573	0.12%
2021/05/12	47	16.08	0.3	15.80	15.35	46.7	12,516	0.37%
2021/05/11	63	16.91	2	16.90	16.80	61	12,440	0.49%
2021/05/10	13.8	18.45	18	18.29	18.25	-4.2	12,215	-0.03%
2021/05/07	15	18.26	85.1	18.34	18.50	-70.1	12,300	-0.57%
2021/05/06	12	17.82	13	17.65	17.35	-1	12,033	-0.01%
2021/05/05	59.1	17.82	53	17.98	17.20	6.1	11,972	0.05%
2021/05/04	303	16.82	244	17.34	17.95	59	11,738	0.50%	大買/大賣/
2021/05/03	19.5	17.64	10.4	17.52	17.45	9.1	11,586	0.08%
2021/04/29	26	18.21	4	18.14	18.35	22	11,555	0.19%
2021/04/28	18.1	18.56	5.2	18.57	18.60	12.9	11,575	0.11%
2021/04/27	5.5	18.69	18.4	18.38	18.70	-12.9	11,956	-0.11%
2021/04/26	413.6	18.57	406	18.83	18.35	7.6	11,894	0.06%	大買/大賣/
2021/04/23	29	17.87	19	17.93	17.90	10	10,913	0.09%
2021/04/22	22	17.68	13	17.57	17.70	9	10,871	0.08%
2021/04/21	14	18.15	21.2	18.15	18.15	-7.2	10,717	-0.07%
2021/04/20	20	17.70	7	17.75	17.80	13	10,607	0.12%
2021/04/19	62.1	17.74	61	17.73	17.90	1.1	10,772	0.01%
2021/04/16	307.1	18.16	289	18.38	18.30	18.1	10,727	0.17%	大買/大賣/
2021/04/15	4	17.25	3	17.47	17.60	1	10,181	0.01%
2021/04/14	30.5	16.84	40	17.19	17.20	-9.5	10,212	-0.09%
2021/04/13	26	18.12	68.3	18.31	17.25	-42.3	10,776	-0.39%
2021/04/12	12	17.73	8	17.70	17.70	4	10,629	0.04%
2021/04/09	54.7	17.57	27	17.49	17.45	27.7	10,559	0.26%
2021/04/08	25.3	17.09	12	17.19	17.10	13.3	10,354	0.13%
2021/04/07	14	16.92	2	17.00	17.05	12	10,264	0.12%
2021/04/06	0	0.00	17	16.98	16.90	-17	10,321	-0.16%
2021/04/01	7	16.37	1	16.35	16.40	6	10,648	0.06%
2021/03/31	10	16.63	20	16.61	16.50	-10	10,624	-0.09%
2021/03/30	7	16.86	1	17.05	16.85	6	10,614	0.06%
2021/03/29	7	16.79	38.7	16.93	17.30	-31.7	10,541	-0.30%
2021/03/26	1	16.20	20	16.17	16.20	-19	10,275	-0.18%
2021/03/25	6	16.12	11	16.15	16.10	-5	10,421	-0.05%
2021/03/24	0	16.35	13	16.30	16.30	-13	10,583	-0.12%
2021/03/23	12	16.30	0	0.00	16.30	12	10,945	0.11%
2021/03/22	10	16.53	3	16.45	16.55	7	10,920	0.06%
2021/03/19	0	16.18	0	0.00	16.20	0	10,917	0.00%
2021/03/18	19	16.49	19	16.35	16.35	0	10,952	0.00%
2021/03/17	11.1	16.18	1	16.15	16.15	10.1	10,932	0.09%
2021/03/16	9	16.29	2	16.35	16.20	7	10,972	0.06%
2021/03/15	184	16.43	181	16.62	16.40	3	11,028	0.03%	大買/大賣/
2021/03/12	16	16.31	3	16.40	16.20	13	11,001	0.12%
2021/03/11	2	16.35	10	16.26	16.45	-8	11,198	-0.07%
2021/03/10	14	16.06	15	16.00	16.05	-1	11,412	-0.01%
2021/03/09	9	15.77	0	0.00	16.15	9	11,809	0.08%
2021/03/08	14	16.42	8	16.27	16.15	6	12,319	0.05%
2021/03/05	18	16.62	2	16.65	16.60	16	12,402	0.13%
2021/03/04	19	16.89	18	16.88	16.90	1	12,551	0.01%
2021/03/03	3	17.07	2	17.00	17.15	1	12,544	0.01%
2021/03/02	25	17.69	15	17.85	17.25	10	12,463	0.08%
2021/02/26	19	17.64	13	17.64	17.85	6	12,353	0.05%
2021/02/25	37	17.24	52	17.37	17.40	-15	12,371	-0.12%
2021/02/24	60	17.17	15.3	16.57	16.60	44.7	12,317	0.36%
2021/02/23	19	17.39	20	17.42	17.35	-1	12,135	-0.01%
2021/02/22	37	17.45	25	17.48	17.85	12	11,991	0.10%
2021/02/19	7	16.69	23.2	16.65	16.90	-16.2	11,580	-0.14%
2021/02/18	14.3	16.07	5	16.24	16.10	9.3	11,194	0.08%
2021/02/17	2	16.10	44	16.00	16.15	-42	11,239	-0.37%
2021/02/05	0	0.00	1	15.35	15.35	-1	11,055	-0.01%
2021/02/04	14	15.31	7	15.45	15.20	7	11,021	0.06%
2021/02/03	35	15.56	16	15.48	15.35	19	11,030	0.17%
2021/02/02	2	15.10	18	15.30	15.55	-16	11,050	-0.14%
2021/02/01	3	14.65	13	14.77	14.80	-10	10,866	-0.09%
2021/01/29	267	15.33	279	15.53	14.75	-12	10,852	-0.11%	大買/大賣/
2021/01/28	9	14.92	33	14.97	15.15	-24	10,602	-0.23%
2021/01/27	13	15.38	20	15.50	15.40	-7	10,447	-0.07%
2021/01/26	9	15.92	6.2	15.85	15.80	2.8	10,312	0.03%
2021/01/25	12	16.05	11	16.11	16.10	1	10,241	0.01%
2021/01/22	3	16.10	15	16.31	16.45	-12	10,108	-0.12%
2021/01/21	11	16.15	11	16.35	16.05	0	9,980	0.00%
2021/01/20	60.2	16.90	38.5	16.50	16.45	21.7	9,854	0.22%
2021/01/19	23	16.29	26	16.29	16.40	-3	9,414	-0.03%
2021/01/18	5	15.85	18	15.74	15.80	-13	9,220	-0.14%
2021/01/15	37	16.03	60	15.90	15.75	-23	9,153	-0.25%
2021/01/14	6	16.23	32.3	16.17	16.30	-26.3	9,056	-0.29%
2021/01/13	6	15.83	8	15.99	16.05	-2	8,970	-0.02%
2021/01/12	21	15.95	38	15.96	15.80	-17	8,918	-0.19%
2021/01/11	193	16.08	197	16.23	16.05	-4	8,857	-0.05%	大買/大賣/
2021/01/08	2	15.85	25.1	15.69	15.55	-23.1	8,787	-0.26%
2021/01/07	21	15.96	35	15.91	15.85	-14	8,952	-0.16%
2021/01/06	103	16.66	75.5	16.34	15.80	27.5	8,913	0.31%	大買/
2021/01/05	37.3	15.92	66	15.81	16.10	-28.7	8,190	-0.35%
2021/01/04	2	14.98	26	15.15	15.35	-24	7,915	-0.30%
2020/12/31	46	15.36	1	15.20	15.05	45	7,850	0.57%
2020/12/30	21	15.28	5	15.25	15.25	16	7,787	0.21%
2020/12/29	63	15.56	4.1	15.72	15.50	58.9	7,718	0.76%
2020/12/28	193	15.31	185	15.57	15.95	8	7,597	0.11%	大買/大賣/
2020/12/25	29	14.92	8	15.05	14.90	21	7,158	0.29%
2020/12/24	3	14.85	8	14.89	15.00	-5	7,093	-0.07%
2020/12/23	3.1	15.01	0	0.00	15.00	3.1	7,040	0.04%
2020/12/22	37	14.95	14	14.60	14.60	23	7,008	0.33%
2020/12/21	27.1	15.02	2.1	15.10	15.15	24.9	6,900	0.36%
2020/12/18	36.4	14.93	7	15.11	15.05	29.4	6,758	0.44%
2020/12/17	222.2	14.72	191	14.92	14.85	31.2	6,558	0.48%	大買/大賣/
2020/12/16	3	14.30	3	14.35	14.35	0	6,199	0.00%
2020/12/15	1	14.50	1	14.20	14.10	0	6,184	0.00%
2020/12/14	0	0.00	16	14.49	14.40	-16	6,155	-0.26%
2020/12/11	2	14.05	0	0.00	14.15	2	6,124	0.03%
2020/12/10	3	14.30	16.7	14.36	14.30	-13.7	6,124	-0.22%
2020/12/09	3	14.55	10	14.55	14.70	-7	6,031	-0.12%
2020/12/08	4.5	14.58	39	14.68	14.65	-34.5	5,970	-0.58%
2020/12/07	8	14.98	25	14.93	14.85	-17	5,900	-0.29%
2020/12/04	6	14.42	19	14.56	14.65	-13	5,694	-0.23%
2020/12/03	79.3	14.50	28	14.47	14.25	51.3	5,445	0.94%
2020/12/02	40	14.59	43.4	14.73	15.00	-3.4	5,057	-0.07%
2020/12/01	121	13.24	134	13.56	13.65	-13	4,509	-0.29%	大買/大賣/
2020/11/30	16	13.22	7	13.44	13.20	9	4,363	0.21%
2020/11/27	5.1	12.92	10	12.93	12.95	-4.9	4,207	-0.12%
2020/11/26	0	0.00	6	12.77	12.80	-6	4,154	-0.14%
2020/11/25	5	12.65	10	12.58	12.60	-5	4,120	-0.12%
2020/11/24	14	12.83	22	12.68	12.60	-8	4,073	-0.20%
2020/11/23	14.2	12.40	5	12.41	12.35	9.2	3,774	0.24%
2020/11/20	8	11.88	10	12.06	12.15	-2	3,602	-0.06%
2020/11/19	4.4	11.83	10	11.98	11.80	-5.6	3,577	-0.16%
2020/11/18	2	11.75	9	11.84	11.90	-7	3,522	-0.20%
2020/11/17	0	0.00	0.1	11.65	11.70	-0.1	3,460	0.00%
2020/11/16	13.3	11.77	7.7	11.63	11.75	5.6	3,527	0.16%
2020/11/13	1	11.20	3	11.28	11.30	-2	3,405	-0.06%
2020/11/12	7.1	11.28	2	11.35	11.30	5.1	3,412	0.15%
2020/11/11	11	11.26	0	0.00	11.25	11	3,428	0.32%
2020/11/10	290.1	11.32	330.1	11.41	11.45	-40	3,445	-1.16%	大買/大賣/
2020/11/09	24	11.28	3.1	11.36	11.20	20.9	3,363	0.62%
2020/11/06	10	11.35	0	0.00	11.15	10	3,354	0.30%
2020/11/05	1	11.05	2	11.18	11.05	-1	3,360	-0.03%
2020/11/04	1.3	11.10	1	11.15	11.05	0.3	3,423	0.01%
2020/11/03	0	11.10	0	0.00	11.10	0	3,426	0.00%
2020/10/30	3	11.20	1	11.20	11.05	2	3,487	0.06%
2020/10/29	3	11.10	1	11.25	11.20	2	3,513	0.06%
2020/10/28	1	11.30	1.7	11.34	11.35	-0.7	3,543	-0.02%
2020/10/27	5	11.70	13.5	11.83	11.50	-8.5	3,574	-0.24%
2020/10/26	6.2	11.33	0	0.00	11.30	6.2	3,471	0.18%
2020/10/23	16.1	11.37	0	0.00	11.45	16.1	3,468	0.46%
2020/10/21	14	11.60	0	0.00	11.45	14	3,539	0.40%
2020/10/20	1	11.50	0	0.00	11.55	1	3,569	0.03%
2020/10/19	2	11.65	0	0.00	11.60	2	3,593	0.06%
2020/10/16	2	11.80	0	0.00	11.80	2	3,484	0.06%
2020/10/15	4	11.78	26	11.47	11.95	-22	3,391	-0.65%
2020/10/14	0	0.00	2	11.10	11.00	-2	3,170	-0.06%
2020/10/08	0	0.00	1	10.95	10.95	-1	3,241	-0.03%
2020/10/05	6	10.45	6	10.51	10.60	0	3,403	0.00%
2020/09/30	1	10.00	0	0.00	10.20	1	3,412	0.03%
2020/09/28	1	10.30	0	0.00	10.25	1	3,499	0.03%
2020/09/25	8	10.22	0	0.00	10.15	8	3,570	0.22%
2020/09/23	2	10.75	0	0.00	10.75	2	3,775	0.05%
2020/09/21	1	11.15	0	0.00	11.10	1	3,798	0.03%
2020/09/18	0	0.00	2	11.20	11.15	-2	3,799	-0.05%
2020/09/17	0	0.00	10	11.10	11.15	-10	3,807	-0.26%
2020/09/16	2	11.25	0	0.00	11.00	2	3,812	0.05%
2020/09/15	0	0.00	18	11.14	11.10	-18	3,821	-0.47%
2020/09/09	7	10.61	0	0.00	10.70	7	4,041	0.17%
2020/09/08	12	10.85	0	0.00	10.65	12	4,023	0.30%
2020/09/07	0	0.00	6	11.15	10.85	-6	4,042	-0.15%
2020/09/04	13	10.60	12	10.70	10.80	1	4,056	0.02%
2020/09/03	1	10.80	0	0.00	10.80	1	4,033	0.02%
2020/09/02	11	10.76	0	0.00	10.75	11	4,055	0.27%
2020/09/01	0	0.00	1	10.85	10.85	-1	4,057	-0.02%
2020/08/28	1	11.10	0	0.00	11.00	1	4,186	0.02%
2020/08/26	0	0.00	7	11.20	11.30	-7	4,217	-0.17%
2020/08/25	3	11.15	2	11.10	11.15	1	4,282	0.02%
2020/08/20	6	10.65	0	0.00	10.55	6	4,367	0.14%
2020/08/17	0	0.00	5	11.60	11.55	-5	4,323	-0.12%
2020/08/14	2	11.00	5	11.35	11.45	-3	4,338	-0.07%
2020/08/13	3	11.40	25	11.40	11.35	-22	4,304	-0.51%
2020/08/11	0	0.00	2.7	11.50	11.55	-2.7	4,280	-0.06%
2020/08/10	14	11.55	3	11.50	11.50	11	4,281	0.26%
2020/08/07	4	11.93	1	11.85	11.90	3	4,265	0.07%
2020/08/06	0	0.00	18	12.10	11.85	-18	4,269	-0.42%
2020/08/05	0	0.00	1	11.90	11.90	-1	4,267	-0.02%
2020/07/31	1	11.65	13	11.61	11.85	-12	4,594	-0.26%
2020/07/28	0	0.00	1	11.20	11.00	-1	4,639	-0.02%
2020/07/27	5	11.30	0	0.00	11.25	5	4,693	0.11%
2020/07/24	15	11.64	0	0.00	11.55	15	4,802	0.31%
2020/07/23	7	12.16	15	12.12	11.95	-8	4,778	-0.17%
2020/07/22	16	11.91	11	11.95	11.95	5	4,783	0.10%
2020/07/21	7	11.70	2	11.75	11.75	5	4,832	0.10%
2020/07/20	10	11.55	0	0.00	11.55	10	5,041	0.20%
2020/07/17	3	11.65	4	12.00	11.65	-1	5,064	-0.02%
2020/07/15	2.5	11.74	0	0.00	11.80	2.5	5,021	0.05%
2020/07/14	5	11.72	0	0.00	11.75	5	5,139	0.10%
2020/07/13	0	0.00	47	11.77	12.05	-47	5,211	-0.90%
2020/07/10	9	12.02	17	12.06	11.90	-8	5,187	-0.15%
2020/07/09	10	12.32	3	12.42	12.30	7	5,174	0.14%
2020/07/08	0	0.00	5	12.25	12.25	-5	5,141	-0.10%
2020/07/07	10	12.33	1	12.40	12.25	9	5,105	0.18%
2020/07/06	59	12.52	3	12.50	12.50	56	5,096	1.10%
2020/07/03	5	12.59	18	12.72	12.65	-13	5,081	-0.26%
2020/07/02	4	12.30	7	12.31	12.25	-3	4,998	-0.06%
2020/07/01	0	0.00	1	12.00	12.00	-1	4,900	-0.02%
2020/06/30	1	11.90	3	11.80	11.90	-2	4,860	-0.04%
2020/06/29	0	0.00	5	11.68	11.70	-5	4,973	-0.10%
2020/06/24	1	11.85	3	11.75	11.70	-2	4,964	-0.04%
2020/06/23	0	0.00	3	11.80	11.80	-3	4,968	-0.06%
2020/06/22	4	12.05	9	11.93	11.90	-5	5,021	-0.10%
2020/06/19	25	11.98	17	12.07	11.90	8	5,021	0.16%
2020/06/18	0.4	12.25	5	11.90	12.35	-4.6	4,862	-0.10%
2020/06/16	86	11.66	76	11.75	11.80	10	4,799	0.21%
2020/06/15	0	0.00	4	11.36	11.40	-4	4,795	-0.08%
2020/06/12	54	11.25	60	11.28	11.40	-6	4,819	-0.12%
2020/06/11	138	11.95	138	12.02	11.70	0	4,832	0.00%	大買/大賣/
2020/06/10	3	11.90	0	0.00	11.90	3	4,818	0.06%
2020/06/08	0	0.00	2	12.30	12.20	-2	4,926	-0.04%
2020/06/05	0	0.00	5	12.24	12.30	-5	4,906	-0.10%
2020/06/04	16	12.10	11	12.00	12.05	5	4,873	0.10%
2020/06/02	1	12.00	0	0.00	12.00	1	4,804	0.02%
2020/06/01	3	12.15	8	12.14	12.10	-5	4,924	-0.10%
2020/05/29	2	11.85	0	0.00	11.85	2	4,863	0.04%
2020/05/28	0	0.00	12	12.05	11.75	-12	4,826	-0.25%
2020/05/27	2	11.75	0	0.00	11.75	2	4,777	0.04%
2020/05/26	81	11.64	95	11.89	11.70	-14	4,782	-0.29%
2020/05/25	6	11.37	7	11.46	11.45	-1	4,794	-0.02%
2020/05/22	0	0.00	3	11.50	11.55	-3	4,804	-0.06%
2020/05/21	7	11.49	13	11.48	11.40	-6	4,797	-0.13%
2020/05/20	2	11.20	0	0.00	11.20	2	4,760	0.04%
2020/05/19	7	11.30	0	0.00	11.30	7	4,741	0.15%
2020/05/18	15	11.29	15	11.34	11.30	0	4,741	0.00%
2020/05/15	20	11.66	3	11.90	11.50	17	4,732	0.36%
2020/05/14	8	11.77	0	0.00	11.70	8	4,704	0.17%
2020/05/13	4	12.03	4	12.11	12.10	0	4,681	0.00%
2020/05/12	9	12.19	6	12.22	12.15	3	4,672	0.06%
2020/05/11	5	12.45	1	12.40	12.40	4	4,636	0.09%
2020/05/08	119	12.28	153	12.47	12.60	-34	4,567	-0.74%	大買/大賣/
2020/05/07	15	12.05	2	12.08	12.00	13	4,307	0.30%
2020/05/06	1	11.75	10	11.70	11.75	-9	4,292	-0.21%
2020/05/05	7	11.95	0	0.00	11.95	7	4,264	0.16%
2020/05/04	1	12.10	0	0.00	12.00	1	4,298	0.02%
2020/04/30	4	12.36	7	12.36	12.35	-3	4,270	-0.07%
2020/04/29	7	12.09	16	12.33	12.25	-9	4,229	-0.21%
2020/04/28	2	11.90	9	11.95	11.90	-7	4,133	-0.17%
2020/04/27	5	12.02	2	11.95	12.00	3	4,184	0.07%
2020/04/24	22	12.07	1	12.00	11.90	21	4,223	0.50%
2020/04/23	34	11.74	63	11.93	12.25	-29	4,130	-0.70%
2020/04/22	90	10.84	91	10.94	11.15	-1	3,913	-0.03%
2020/04/21	35	11.33	0	0.00	10.85	35	3,895	0.90%
2020/04/17	2	11.50	52	11.55	11.35	-50	3,884	-1.29%
2020/04/16	40	11.05	5	11.05	11.30	35	3,743	0.93%
2020/04/15	1.8	10.63	1	10.60	10.80	0.8	3,609	0.02%
2020/04/14	0	10.30	20	10.23	10.30	-20	3,605	-0.55%
2020/04/13	0	0.00	10	10.25	10.05	-10	3,592	-0.28%
2020/04/10	1	10.30	0	0.00	10.35	1	3,591	0.03%
2020/04/09	10	10.40	10	10.40	10.35	0	3,620	0.00%
2020/04/08	30	10.20	5	10.45	10.50	25	3,707	0.67%
2020/04/07	86	10.03	75	10.15	10.25	11	3,657	0.30%
2020/04/06	2	9.82	30	9.85	9.84	-28	3,575	-0.78%
2020/04/01	1	9.68	10	9.67	9.80	-9	3,564	-0.25%
2020/03/31	121	9.86	91	9.96	9.69	30	3,542	0.85%	大買/
2020/03/30	0	0.00	10	9.40	9.48	-10	3,417	-0.29%
2020/03/27	3	9.63	9	9.59	9.42	-6	3,426	-0.18%
2020/03/26	5	9.55	0	0.00	9.53	5	3,439	0.15%
2020/03/25	5	9.60	0	0.00	9.56	5	3,470	0.14%
2020/03/24	12	8.96	0.4	8.90	8.91	11.6	3,419	0.34%
2020/03/23	3	8.52	0	0.00	8.34	3	3,406	0.09%
2020/03/20	22	8.66	0	0.00	8.81	22	3,384	0.65%
2020/03/19	2.4	8.01	1	8.01	8.01	1.4	3,359	0.04%
2020/03/18	7	9.06	0	0.00	8.90	7	3,326	0.21%
2020/03/17	6	9.00	12	9.13	8.90	-6	3,297	-0.18%
2020/03/16	14	10.26	0	0.00	9.82	14	3,292	0.43%
2020/03/13	3	10.05	12	10.05	10.20	-9	3,247	-0.28%
2020/03/12	14	11.06	2	11.50	11.15	12	3,170	0.38%
2020/03/11	18	12.43	0	0.00	12.15	18	3,241	0.56%
2020/03/10	4	12.30	0	0.00	12.35	4	3,230	0.12%
2020/03/09	3	12.40	0	0.00	12.35	3	3,264	0.09%
2020/03/05	104	13.16	111	13.34	13.40	-7	3,257	-0.21%	大買/大賣/
2020/03/04	1	12.70	0	0.00	12.80	1	3,125	0.03%
2020/03/03	0	0.00	1	12.85	12.90	-1	3,140	-0.03%
2020/03/02	1	12.75	20	12.78	12.75	-19	3,202	-0.59%
2020/02/27	2	13.03	10	13.05	12.80	-8	3,187	-0.25%
2020/02/26	0	0.00	40	13.14	13.15	-40	3,173	-1.26%
2020/02/24	5	12.95	0	0.00	12.95	5	3,111	0.16%
2020/02/21	0	0.00	2	13.20	13.20	-2	3,122	-0.06%
2020/02/20	9	13.29	0	0.00	13.20	9	3,233	0.28%
2020/02/19	0	0.00	2	13.30	13.25	-2	3,295	-0.06%
2020/02/18	0	0.00	1	13.10	13.05	-1	3,342	-0.03%
2020/02/11	3	13.20	0	0.00	13.20	3	3,486	0.09%
2020/02/10	3	12.98	30	13.00	13.15	-27	3,529	-0.77%
2020/02/06	7	13.41	0	0.00	13.50	7	3,653	0.19%
2020/02/05	113	13.09	85	13.42	13.40	28	3,642	0.77%	大買/
2020/02/04	24	12.64	1	12.80	12.80	23	3,548	0.65%
2020/02/03	1	12.15	15	12.20	12.25	-14	3,550	-0.39%
2020/01/31	18	13.09	0	0.00	13.10	18	3,493	0.52%
2020/01/30	24	13.58	0	0.00	13.50	24	3,452	0.70%
2020/01/20	1	15.35	0	0.00	14.95	1	3,383	0.03%
2020/01/17	2	15.10	35	15.35	15.35	-33	3,311	-1.00%
2020/01/16	0	0.00	8	15.30	15.20	-8	3,301	-0.24%
2020/01/15	41	15.09	41	15.23	15.15	0	3,290	0.00%
2020/01/13	0	0.00	5	15.00	15.30	-5	3,257	-0.15%
2020/01/10	5	14.88	5	14.95	14.85	0	3,281	0.00%
2020/01/08	106	14.47	98	14.72	14.75	8	3,299	0.24%	大買/
2020/01/07	17	14.66	0	0.00	14.60	17	3,265	0.52%
2020/01/06	7	14.87	0	0.00	14.75	7	3,359	0.21%
2020/01/03	0	0.00	15	15.05	15.00	-15	3,601	-0.42%
2020/01/02	90	15.19	68	15.39	15.25	22	3,583	0.61%
2019/12/31	5	15.05	0	0.00	14.85	5	3,471	0.14%
2019/12/26	6	15.23	0	0.00	15.10	6	3,525	0.17%
2019/12/23	54	15.21	56	15.28	15.25	-2	3,724	-0.05%
2019/12/20	109	15.12	107	15.35	15.20	2	3,719	0.05%	大買/大賣/
2019/12/18	12	14.91	4	15.00	14.90	8	3,895	0.21%
2019/12/17	1	15.05	0	0.00	15.10	1	3,949	0.03%
2019/12/16	6	14.71	2	14.70	15.10	4	3,997	0.10%
2019/12/13	9	14.78	0	0.00	14.60	9	4,080	0.22%
2019/12/12	2	14.90	0	0.00	14.80	2	4,131	0.05%
2019/12/11	11	14.85	0	0.00	14.80	11	4,231	0.26%
2019/12/10	11	15.10	1	15.15	15.10	10	4,584	0.22%
2019/12/09	2	15.10	0	0.00	15.10	2	4,619	0.04%
2019/12/06	18	15.29	3	15.25	15.20	15	4,706	0.32%
2019/12/04	1	16.15	1	16.15	15.80	0	4,646	0.00%
2019/12/03	0	0.00	7.3	15.36	15.95	-7.3	4,633	-0.16%
2019/12/02	1	15.10	1	15.20	15.30	0	4,675	0.00%
2019/11/29	0	0.00	1	15.90	15.70	-1	4,700	-0.02%
2019/11/28	2	15.90	1	16.05	16.05	1	4,861	0.02%
2019/11/27	0	0.00	1	16.00	16.10	-1	5,212	-0.02%
2019/11/26	0	0.00	28	15.84	15.75	-28	5,583	-0.50%
2019/11/22	0	0.00	2	15.85	15.85	-2	5,919	-0.03%
2019/11/21	0	0.00	4	15.85	15.90	-4	6,097	-0.07%
2019/11/19	6	16.18	6	16.14	16.00	0	6,519	0.00%
2019/11/18	1	15.40	0	0.00	15.75	1	6,606	0.02%
2019/11/15	3.2	15.26	11	15.28	15.30	-7.8	6,786	-0.11%
2019/11/14	6	14.83	0	0.00	14.95	6	7,293	0.08%
2019/11/13	4	15.14	6	15.18	15.10	-2	7,387	-0.03%
2019/11/12	11	14.65	0	0.00	14.65	11	7,575	0.15%
2019/11/11	5	14.63	0	0.00	14.55	5	7,736	0.06%
2019/11/08	2.3	15.19	0	0.00	15.20	2.3	7,774	0.03%
2019/11/07	5	15.29	1	15.10	15.45	4	7,983	0.05%
2019/11/06	10	15.40	0	0.00	15.25	10	8,107	0.12%
2019/11/05	16	16.01	11.2	16.01	16.05	4.8	8,027	0.06%
2019/11/04	6	16.30	0	0.00	16.10	6	8,057	0.07%
2019/10/31	0	0.00	4	16.30	16.40	-4	8,334	-0.05%
2019/10/25	1	16.40	0	0.00	16.50	1	8,429	0.01%
2019/10/23	1	16.20	0	0.00	16.15	1	8,615	0.01%
2019/10/22	0	0.00	7	16.16	16.05	-7	8,679	-0.08%
2019/10/18	5	16.05	0	0.00	16.05	5	8,739	0.06%
2019/10/17	1.3	15.95	5	16.00	15.95	-3.7	8,777	-0.04%
2019/10/16	2	16.00	5	15.95	15.95	-3	8,778	-0.03%
2019/10/15	0	0.00	2	16.15	16.20	-2	8,782	-0.02%
2019/10/14	19.2	16.10	6	16.26	15.95	13.2	8,814	0.15%
2019/10/09	1	16.00	0	0.00	16.00	1	8,838	0.01%
2019/10/08	1.2	17.30	0	0.00	17.30	1.2	8,714	0.01%
2019/10/07	0	0.00	11	17.50	17.45	-11	8,875	-0.12%
2019/10/03	1	17.25	0	0.00	17.80	1	9,111	0.01%
2019/10/02	1	17.50	41	17.52	17.45	-40	9,082	-0.44%
2019/10/01	1	17.40	49	17.52	17.35	-48	9,072	-0.53%
2019/09/27	4.2	17.53	1	17.80	17.40	3.2	9,028	0.04%
2019/09/26	0	0.00	8.5	18.19	18.00	-8.5	8,932	-0.09%
2019/09/25	0	0.00	0.1	18.15	18.15	-0.1	8,918	0.00%
2019/09/24	1	18.80	4	18.85	18.30	-3	8,980	-0.03%
2019/09/20	0	0.00	1	18.35	18.30	-1	8,741	-0.01%
2019/09/18	1	18.50	4	18.71	18.55	-3	8,635	-0.03%
2019/09/17	3	18.22	10	18.40	18.65	-7	8,533	-0.08%
2019/09/16	13	18.35	1	18.55	18.20	12	8,473	0.14%
2019/09/12	7	18.86	10	18.75	18.65	-3	8,453	-0.04%
2019/09/10	30	18.21	0	0.00	18.00	30	8,001	0.37%
2019/09/06	0	0.00	7	18.15	18.30	-7	7,857	-0.09%
2019/09/05	36	18.21	0	0.00	18.20	36	7,801	0.46%
2019/09/04	3	18.25	0	0.00	18.20	3	7,761	0.04%
2019/09/03	14	18.34	11	18.10	18.10	3	7,700	0.04%
2019/09/02	26	18.23	7	18.28	18.35	19	7,654	0.25%
2019/08/30	12	19.08	16	18.57	18.55	-4	7,474	-0.05%
2019/08/29	7	18.72	59	18.76	19.00	-52	7,108	-0.73%
2019/08/28	26	17.82	2	17.85	17.75	24	6,666	0.36%
2019/08/27	13	18.40	10	18.50	18.30	3	6,461	0.05%
2019/08/26	5	18.07	5	18.16	18.20	0	6,306	0.00%
2019/08/23	0	0.00	2	18.53	18.45	-2	6,118	-0.03%
2019/08/22	14	18.11	3.4	18.07	18.15	10.6	5,847	0.18%
2019/08/21	1	17.90	36	17.95	17.95	-35	5,674	-0.62%
2019/08/20	9	17.91	2	17.70	17.65	7	5,477	0.13%
2019/08/19	49	17.06	16	17.54	17.80	33	5,252	0.63%
2019/08/16	16	17.06	1	17.10	16.95	15	4,986	0.30%
2019/08/15	11	16.95	2	16.98	17.00	9	4,869	0.18%
2019/08/14	0	0.00	2	16.88	16.85	-2	4,660	-0.04%
2019/08/13	3	16.43	4	16.41	16.50	-1	4,530	-0.02%
2019/08/12	8	16.67	33	16.66	16.25	-25	4,451	-0.56%
2019/08/08	3.5	16.19	19	16.25	16.20	-15.5	4,229	-0.37%
2019/08/07	2	15.85	0	0.00	15.70	2	4,119	0.05%
2019/08/06	0	0.00	3	15.10	15.25	-3	4,157	-0.07%
2019/08/05	24	15.82	11	15.91	15.55	13	4,153	0.31%
2019/08/02	37	15.44	65	15.75	15.90	-28	4,055	-0.69%
2019/07/31	5	15.55	3	15.43	15.55	2	3,983	0.05%
2019/07/30	5	15.90	4	15.60	15.60	1	3,978	0.03%
2019/07/29	1	16.00	1	16.10	16.10	0	3,930	0.00%
2019/07/26	5	15.66	2	15.90	15.90	3	3,855	0.08%
2019/07/25	2	15.80	2	15.83	15.70	0	3,794	0.00%
2019/07/24	2	15.50	3	15.68	15.65	-1	3,630	-0.03%
2019/07/23	1	15.55	0	0.00	15.35	1	3,598	0.03%
2019/07/22	0	0.00	17	15.59	15.60	-17	3,567	-0.48%
2019/07/19	6	15.66	22	15.63	15.60	-16	3,657	-0.44%
2019/07/18	7	15.16	3	15.20	15.15	4	3,589	0.11%
2019/07/16	3	15.35	1	15.50	15.50	2	3,690	0.05%
2019/07/15	27	15.65	7.9	15.82	15.55	19.1	3,692	0.52%
2019/07/12	19	15.51	6	15.51	15.50	13	3,659	0.36%
2019/07/11	5	15.35	32	15.16	15.35	-27	3,594	-0.75%
2019/07/10	3	14.95	10	15.05	14.85	-7	3,475	-0.20%
2019/07/09	11	14.90	2.1	14.85	14.90	8.9	3,498	0.25%
2019/07/08	1	14.50	0	0.00	14.45	1	3,582	0.03%
2019/07/04	0	0.00	2	14.50	14.40	-2	4,030	-0.05%
2019/07/03	0	0.00	13	14.50	14.45	-13	4,297	-0.30%
2019/07/02	0	0.00	1	14.50	14.65	-1	4,427	-0.02%
2019/07/01	13	14.56	1	14.60	14.90	12	4,471	0.27%
2019/06/28	5.1	14.30	0	0.00	14.30	5.1	4,444	0.11%
2019/06/21	0	0.00	2	14.50	14.40	-2	5,351	-0.04%
2019/06/20	5	14.91	2	14.78	14.90	3	5,540	0.05%
2019/06/18	2	14.10	0.3	14.10	14.20	1.7	5,504	0.03%
2019/06/13	17	14.47	0	0.00	14.40	17	5,681	0.30%
2019/06/11	13	14.79	2	14.80	14.70	11	6,041	0.18%
2019/06/10	1	14.65	0	0.00	14.80	1	6,101	0.02%
2019/06/06	2	14.45	0	0.00	14.35	2	6,326	0.03%
2019/06/05	11	14.65	0	0.00	14.60	11	6,376	0.17%
2019/06/04	0	0.00	2	14.50	14.60	-2	6,367	-0.03%
2019/06/03	0	0.00	2	14.35	14.50	-2	6,384	-0.03%
2019/05/31	0	0.00	2	14.55	14.45	-2	6,390	-0.03%
2019/05/30	0	0.00	1	14.45	14.45	-1	6,394	-0.02%
2019/05/28	0	0.00	2	14.15	14.40	-2	6,444	-0.03%
2019/05/27	2	13.95	0	0.00	13.90	2	6,510	0.03%
2019/05/23	17	14.31	12	14.12	13.85	5	6,603	0.08%
2019/05/22	6	13.91	6	14.05	14.20	0	6,318	0.00%
2019/05/20	0	0.00	19	13.37	13.30	-19	6,351	-0.30%
2019/05/17	10	13.68	0	0.00	13.60	10	6,368	0.16%
2019/05/16	0	0.00	6	14.18	13.90	-6	6,467	-0.09%
2019/05/15	6	14.08	0	0.00	14.15	6	6,486	0.09%
2019/05/14	21	13.00	1	13.20	13.80	20	6,587	0.30%
2019/05/13	4	14.06	1	13.75	13.70	3	6,587	0.05%
2019/05/10	16	14.46	0	0.00	14.15	16	6,535	0.24%
2019/05/09	5	14.80	0	0.00	14.90	5	6,436	0.08%
2019/05/08	2	15.00	0	0.00	15.25	2	6,385	0.03%
2019/05/07	3	15.45	0	0.00	15.45	3	6,383	0.05%
2019/05/06	0	0.00	5	15.55	15.45	-5	6,377	-0.08%
2019/05/03	1	16.00	1	16.10	15.95	0	6,356	0.00%
2019/05/02	2	15.80	6	15.80	15.70	-4	6,340	-0.06%
2019/04/26	6	15.79	1.1	15.75	15.85	5	6,292	0.08%
2019/04/25	31	15.99	20	15.85	16.00	11	6,249	0.18%
2019/04/23	3	16.70	39	16.72	16.80	-36	6,085	-0.59%
2019/04/22	0	0.00	9	17.11	17.05	-9	6,054	-0.15%
2019/04/19	0	0.00	11	16.52	16.65	-11	5,979	-0.18%
2019/04/18	0	0.00	13.7	16.44	16.30	-13.7	5,908	-0.23%
2019/04/17	5	16.45	0	0.00	16.35	5	5,789	0.09%
2019/04/16	1	16.40	0	0.00	16.35	1	5,718	0.02%
2019/04/12	32	16.56	1	16.25	15.85	31	5,538	0.56%
2019/04/11	2	16.95	7	17.10	17.10	-5	5,264	-0.09%
2019/04/10	10	17.50	47.4	17.42	17.50	-37.4	5,064	-0.74%
2019/04/09	12	17.10	18	17.19	17.05	-6	4,794	-0.13%
2019/04/08	5	16.00	1.5	16.33	16.50	3.5	4,518	0.08%
2019/04/03	0	0.00	10	16.10	16.10	-10	4,359	-0.23%
2019/04/02	5	15.80	0	0.00	15.85	5	4,295	0.12%
2019/04/01	0	0.00	1	16.20	15.80	-1	4,216	-0.02%
2019/03/29	11	15.76	1.1	16.18	15.90	9.9	4,027	0.25%
2019/03/28	55.3	16.23	16	16.49	16.20	39.3	3,821	1.03%
2019/03/27	0	0.00	22	16.15	15.90	-22	3,668	-0.60%
2019/03/26	6.1	16.06	36.4	16.11	16.10	-30.3	3,533	-0.86%
2019/03/25	23	14.33	40	15.54	15.05	-17	3,254	-0.52%
2019/03/22	15	14.47	10	14.35	14.50	5	3,050	0.16%
2019/03/21	17.9	14.76	0	0.00	14.70	17.9	3,007	0.60%
2019/03/20	0	0.00	2	14.90	14.85	-2	3,008	-0.07%
2019/03/19	10	14.80	7	14.79	14.75	3	2,993	0.10%
2019/03/18	43	15.03	3	15.00	14.90	40	2,952	1.35%
2019/03/15	7	15.50	34	15.01	14.95	-27	2,834	-0.95%
2019/03/14	7	14.34	2	14.45	14.65	5	2,557	0.20%
2019/03/13	1	14.50	22	14.15	14.25	-21	2,503	-0.84%
2019/03/12	56	14.64	23	14.65	14.55	33	2,503	1.32%
2019/03/11	3	13.90	8	13.85	13.90	-5	2,460	-0.20%
2019/03/07	2.6	13.48	0	0.00	13.45	2.6	2,455	0.10%
2019/03/06	0	0.00	3	13.80	13.80	-3	2,457	-0.12%
2019/03/05	0	0.00	7	14.00	13.85	-7	2,467	-0.28%
2019/03/04	0	13.90	3.3	13.96	13.90	-3.3	2,486	-0.13%
2019/02/27	27	14.30	3	14.20	14.20	24	2,530	0.95%
2019/02/25	0	0.00	20.1	14.42	14.65	-20.1	2,409	-0.83%
2019/02/22	10	13.75	3	13.70	13.70	7	2,313	0.30%
2019/02/19	0	0.00	3	13.68	13.65	-3	2,304	-0.13%
2019/02/18	3	13.80	16	13.69	13.60	-13	2,382	-0.55%
2019/02/15	2	13.90	1	14.00	14.00	1	2,337	0.04%
2019/02/14	0	0.00	2	13.45	13.60	-2	2,240	-0.09%
2019/02/13	5	13.76	26	13.74	13.70	-21	2,261	-0.93%
2019/02/12	10	13.00	4.4	13.60	13.60	5.6	2,123	0.26%
2019/02/11	21	12.31	0	0.00	12.40	21	2,025	1.04%
2019/01/25	0	0.00	3	12.10	12.25	-3	2,303	-0.13%
2019/01/24	10	11.95	16	11.95	11.95	-6	2,323	-0.26%
2019/01/18	0	0.00	35	12.34	12.65	-35	2,578	-1.36%
2019/01/14	1	12.35	0	0.00	12.45	1	3,127	0.03%
2019/01/11	10	12.45	1	12.70	12.70	9	3,224	0.28%
2019/01/08	0	0.00	0.7	12.15	12.25	-0.7	3,667	-0.02%
2018/12/27	2	12.20	0	0.00	11.85	2	5,593	0.04%
2018/12/26	0	0.00	5	11.90	11.80	-5	5,659	-0.09%
2018/12/19	1	12.45	2	12.50	12.50	-1	5,939	-0.02%
2018/12/18	0	0.00	6	12.65	12.45	-6	5,952	-0.10%
2018/12/13	20.1	12.50	0	0.00	12.55	20.1	6,021	0.33%
2018/12/12	0.3	12.35	0	0.00	12.45	0.3	6,011	0.01%
2018/12/10	0	0.00	1.1	12.24	12.20	-1.1	6,097	-0.02%
2018/12/07	0.1	12.40	31.8	12.45	12.45	-31.7	6,105	-0.52%
2018/12/06	0	0.00	21.6	12.11	12.15	-21.6	6,146	-0.35%
2018/12/05	5.2	12.46	8	12.70	12.70	-2.8	6,111	-0.05%
2018/12/04	2	12.50	11	12.35	12.90	-9	6,048	-0.15%
2018/11/21	7	7.30	105	7.25	7.35	-98	5,869	-1.67%	大賣/
2018/11/20	7	7.45	0	0.00	7.45	7	5,854	0.12%
2018/11/19	20	7.78	0	0.00	7.63	20	5,854	0.34%
2018/11/16	8	7.54	1	7.48	7.56	7	5,848	0.12%
2018/11/14	0	0.00	25	7.80	7.80	-25	5,836	-0.43%
2018/11/09	40	7.70	0	0.00	7.61	40	5,897	0.68%
2018/11/08	35	7.93	0	0.00	7.80	35	5,924	0.59%
2018/11/07	2	7.86	13	7.82	7.90	-11	5,917	-0.19%
2018/11/06	101	8.00	2	7.92	7.90	99	5,979	1.66%	大買/
2018/11/05	0	0.00	5	7.84	7.84	-5	5,940	-0.08%
2018/11/01	15	7.10	0	0.00	7.10	15	6,125	0.24%
2018/10/31	0	0.00	1	7.01	7.00	-1	6,138	-0.02%
2018/10/26	59	6.96	0	0.00	6.88	59	6,212	0.95%
2018/10/25	11	6.84	0	0.00	6.88	11	6,157	0.18%
2018/10/24	15	7.63	22	7.70	7.60	-7	5,995	-0.12%
2018/10/23	8	7.80	0	0.00	7.78	8	5,980	0.13%
2018/10/22	17	7.87	1	7.79	7.85	16	5,980	0.27%
2018/10/19	20	7.97	0	0.00	7.99	20	5,926	0.34%
2018/10/18	5	8.44	0	0.00	8.52	5	5,798	0.09%
2018/10/17	3	8.65	0	0.00	8.62	3	5,781	0.05%
2018/10/16	17	8.76	0	0.00	8.74	17	5,819	0.29%
2018/10/15	5	8.62	0	0.00	8.68	5	5,795	0.09%
2018/10/12	62	8.72	3	8.61	8.65	59	5,787	1.02%
2018/10/11	7	8.98	75	8.98	8.98	-68	5,742	-1.18%
2018/10/09	18	10.24	0	0.00	9.97	18	5,893	0.31%
2018/10/08	10	10.33	0	0.00	10.30	10	6,220	0.16%
2018/10/05	18	10.78	12	10.71	10.70	6	6,270	0.10%
2018/10/04	15	11.45	0	0.00	11.30	15	6,077	0.25%
2018/10/03	14	12.24	11	12.27	12.00	3	5,960	0.05%
2018/10/02	12	11.98	39	12.56	12.50	-27	5,819	-0.46%
2018/10/01	0	0.00	9	11.62	11.50	-9	5,625	-0.16%
2018/09/28	18	11.20	109	11.22	11.20	-91	5,497	-1.66%	大賣/
2018/09/27	112	11.52	60	11.40	11.40	52	5,304	0.98%	大買/
2018/09/26	0	0.00	56	11.30	11.30	-56	4,790	-1.17%
2018/09/25	10	10.38	10	10.45	10.30	0	4,541	0.00%
2018/09/21	2	9.90	0	0.00	9.92	2	4,534	0.04%
2018/09/18	5	10.00	6	9.99	10.00	-1	4,610	-0.02%
2018/09/17	6	10.25	15	10.45	10.45	-9	4,633	-0.19%
2018/09/14	6	10.65	25	10.60	10.60	-19	4,725	-0.40%
2018/09/11	5	9.61	0	0.00	10.10	5	4,723	0.11%
2018/09/10	1	9.50	0	0.00	9.37	1	4,691	0.02%
2018/09/07	3	9.79	0	0.00	9.66	3	4,687	0.06%
2018/09/05	12	9.84	32	9.77	9.67	-20	4,828	-0.41%
2018/09/04	2	10.05	5	10.05	9.99	-3	4,847	-0.06%
2018/09/03	7	10.08	0	0.00	10.10	7	4,980	0.14%
2018/08/28	2	10.45	0	0.00	10.35	2	5,480	0.04%
2018/08/27	7	10.11	0	0.00	10.15	7	5,736	0.12%
2018/08/24	12	10.10	0	0.00	10.15	12	6,040	0.20%
2018/08/23	2	10.25	1	10.25	10.20	1	6,359	0.02%
2018/08/21	5	10.25	0	0.00	10.30	5	6,642	0.08%
2018/08/17	30	10.30	0	0.00	10.25	30	6,617	0.45%
2018/08/14	2	10.20	0	0.00	10.40	2	6,503	0.03%
2018/08/13	3	10.25	0	0.00	10.45	3	6,475	0.05%
2018/08/10	4	10.70	0	0.00	10.65	4	6,390	0.06%
2018/08/08	0	0.00	8	11.12	11.05	-8	6,357	-0.13%
2018/08/07	11	10.68	0	0.00	10.55	11	6,185	0.18%
2018/08/06	0	0.00	12	10.93	11.00	-12	6,114	-0.20%
2018/08/03	54	10.13	0	0.00	10.10	54	5,991	0.90%
2018/08/02	7	10.23	0	0.00	10.20	7	5,967	0.12%
2018/08/01	55	10.32	10	10.30	10.30	45	5,936	0.76%
2018/07/31	5	10.30	0	0.00	10.35	5	5,921	0.08%
2018/07/30	4	10.25	0	0.00	10.25	4	5,907	0.07%
2018/07/27	15	10.45	10	10.40	10.45	5	5,895	0.08%
2018/07/26	2	10.25	0	0.00	10.20	2	5,871	0.03%
2018/07/24	10	10.33	0	0.00	10.30	10	5,821	0.17%
2018/07/23	11	10.40	10	10.20	10.20	1	5,801	0.02%
2018/07/20	8	10.63	0	0.00	10.65	8	5,735	0.14%
2018/07/19	27	10.71	0	0.00	10.70	27	5,692	0.47%
2018/07/18	13	11.51	3	11.23	11.05	10	5,578	0.18%
2018/07/17	14	11.76	1	12.15	11.65	13	5,430	0.24%
2018/07/16	21	11.82	6	11.84	11.90	15	5,096	0.29%
2018/07/13	13	11.01	0	0.00	10.85	13	4,651	0.28%
2018/07/12	5	10.80	2	10.85	10.80	3	4,529	0.07%
2018/07/11	5	10.85	1	10.80	10.80	4	4,484	0.09%
2018/07/10	13	10.77	6	10.93	10.80	7	4,425	0.16%
2018/07/09	0	0.00	64	10.57	10.80	-64	4,279	-1.50%
2018/07/06	0	0.00	5	9.87	10.00	-5	4,070	-0.12%
2018/07/04	1	9.90	0	0.00	9.78	1	4,054	0.02%
2018/07/03	0	0.00	20	10.00	9.95	-20	4,044	-0.49%
2018/07/02	1	10.00	3	10.25	10.00	-2	3,983	-0.05%
2018/06/29	10	10.10	22	10.25	10.15	-12	3,924	-0.31%
2018/06/28	35	10.10	10	9.97	9.96	25	3,853	0.65%
2018/06/27	4	9.95	0	0.00	9.91	4	3,809	0.11%
2018/06/26	3	10.05	0	0.00	10.05	3	3,780	0.08%
2018/06/25	18	10.53	66	10.66	10.35	-48	3,702	-1.30%
2018/06/22	0	0.00	25	10.08	10.35	-25	3,560	-0.70%
2018/06/20	0	0.00	2	9.54	9.55	-2	3,422	-0.06%
2018/06/19	8	9.90	6	9.86	9.83	2	3,384	0.06%
2018/06/15	6	9.75	1	9.82	9.77	5	3,363	0.15%
2018/06/14	8	9.76	25	9.75	9.72	-17	3,376	-0.50%
2018/06/13	55	10.02	24	10.13	10.00	31	3,319	0.93%
2018/06/12	9	9.79	17	9.87	9.70	-8	3,210	-0.25%
2018/06/11	24	9.90	10	9.93	9.90	14	3,108	0.45%
2018/06/08	32	10.13	0	0.00	10.10	32	2,953	1.08%
2018/06/07	0	0.00	8	11.10	10.60	-8	2,794	-0.29%
2018/06/06	16	10.41	0	0.00	10.40	16	2,613	0.61%
2018/06/05	6	10.73	8	10.78	10.70	-2	2,513	-0.08%
2018/06/04	14	10.56	32	10.79	11.15	-18	2,354	-0.76%
2018/06/01	53	10.54	21	10.24	10.25	32	2,057	1.56%
2018/05/31	7	10.30	64	10.20	10.50	-57	1,723	-3.31%
2018/05/30	21	9.37	21	9.54	9.55	0	1,379	0.00%
2018/05/29	5	8.69	10	8.69	8.69	-5	1,125	-0.44%
2018/05/28	15	7.92	14	7.95	7.90	1	1,017	0.10%
2018/05/25	3	7.72	0	0.00	7.74	3	999	0.30%
2018/05/18	10	7.88	0	0.00	7.88	10	991	1.01%
2018/05/16	14	7.58	0	0.00	7.66	14	971	1.44%
2018/05/14	1	8.08	0	0.00	8.11	1	958	0.10%
2018/05/10	8	8.10	0	0.00	8.09	8	964	0.83%
2018/05/09	2	8.09	0	0.00	8.09	2	965	0.21%
2018/05/08	1	8.10	0	0.00	8.11	1	978	0.10%
2018/05/04	0	0.00	120	8.07	8.06	-120	984	-12.19%	大賣/鉅額交易
2018/04/25	5	8.20	0	0.00	8.16	5	1,017	0.49%
2018/04/24	10	8.30	0	0.00	8.20	10	1,019	0.98%
2018/04/16	0	8.70	0	0.00	8.75	0	1,047	0.00%
2018/04/13	0	0.00	140	8.75	8.75	-140	1,055	-13.26%	大賣/鉅額交易
2018/04/12	10	8.80	13	8.82	8.78	-3	1,069	-0.28%
2018/04/10	0	8.91	32	9.00	9.01	-32	1,053	-3.04%
2018/04/09	0	8.67	21	8.73	8.74	-21	1,023	-2.05%
2018/04/03	0	0.00	19	8.47	8.48	-19	1,001	-1.90%
2018/04/02	0	0.00	15	8.52	8.52	-15	1,010	-1.48%
2018/03/31	3	8.55	0	0.00	8.58	3	1,011	0.30%
2018/03/30	2	8.55	0	0.00	8.61	2	1,021	0.20%
2018/03/29	0	0.00	1.1	8.62	8.61	-1.1	1,024	-0.11%
2018/03/23	4	8.70	3	8.76	8.70	1	1,090	0.09%
2018/03/22	6	9.00	11	9.14	8.90	-5	1,101	-0.45%
2018/03/20	1	9.10	8	9.13	9.28	-7	1,100	-0.64%
2018/03/19	1	9.07	0	0.00	8.99	1	1,070	0.09%
2018/03/16	20	9.10	0	0.00	8.97	20	1,078	1.85%
2018/03/15	4	8.86	2.3	8.87	8.90	1.7	1,064	0.16%
2018/03/14	0	0.00	5	8.83	8.88	-5	1,071	-0.47%
2018/03/13	0	0.00	1	8.90	8.90	-1	1,080	-0.09%
2018/03/09	0	0.00	6	8.89	8.92	-6	1,099	-0.55%
2018/03/02	0	0.00	5	8.65	8.65	-5	1,437	-0.35%
2018/02/27	0	0.00	52	9.00	8.88	-52	1,685	-3.09%
2018/02/23	4	8.73	0	0.00	8.73	4	1,824	0.22%
2018/02/21	6	8.30	0	0.00	8.32	6	2,255	0.27%
2018/02/12	3	8.07	0	0.00	8.20	3	2,261	0.13%
2018/02/09	1	8.17	8	8.02	8.04	-7	2,269	-0.31%
2018/02/08	1	8.35	0	0.00	8.36	1	2,251	0.04%
2018/02/07	7	8.47	0	0.00	8.33	7	2,257	0.31%
2018/02/06	38	8.28	10	8.17	8.12	28	2,279	1.23%
2018/02/05	20	8.93	0	0.00	9.02	20	2,231	0.90%
2018/02/02	8	9.07	0	0.00	9.11	8	2,229	0.36%
2018/02/01	1	9.10	0	0.00	9.10	1	2,227	0.04%
2018/01/31	5	9.08	49	9.09	9.08	-44	2,232	-1.97%
2018/01/26	0	0.00	3	9.21	9.22	-3	2,226	-0.13%
2018/01/24	5	9.23	0	0.00	9.24	5	2,274	0.22%
2018/01/23	108	9.15	1	9.15	9.14	107	2,276	4.70%	大買/鉅額交易
2018/01/22	8	9.12	3	9.12	9.13	5	2,274	0.22%
2018/01/19	5	9.18	0	0.00	9.19	5	2,298	0.22%
2018/01/18	5	9.28	15	9.32	9.28	-10	2,288	-0.44%
2018/01/17	5	9.17	0	0.00	9.28	5	2,282	0.22%
2018/01/15	12	9.19	4	9.18	9.18	8	2,269	0.35%
2018/01/11	4	9.16	0	0.00	9.30	4	2,250	0.18%
2018/01/10	18	9.19	0	0.00	9.19	18	2,243	0.80%
2018/01/08	7	9.38	0	0.00	9.45	7	2,226	0.31%
2018/01/04	5	9.43	0	0.00	9.43	5	2,199	0.23%