華泰 (2329)-國泰-台南券商分點個股進出

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

華泰

(2329)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	16.1	36.75	6	36.43	36.20	10.1	5,023	0.20%
2024/12/02	0.1	35.40	7	35.09	35.05	-6.9	4,901	-0.14%
2024/11/28	2.1	34.80	3	35.12	35.15	-0.9	4,920	-0.02%
2024/11/27	1.2	35.82	1	36.30	35.50	0.2	4,927	0.00%
2024/11/26	2	36.80	0	0.00	36.70	2	4,923	0.04%
2024/11/25	8	37.32	1	36.80	37.00	7	4,909	0.14%
2024/11/22	2	36.63	4	36.86	36.55	-2	4,888	-0.04%
2024/11/21	1	36.60	0	0.00	36.55	1	4,893	0.02%
2024/11/20	9	37.13	6	37.18	36.60	3	4,876	0.06%
2024/11/19	44	37.83	35	37.97	38.30	9	4,752	0.19%
2024/11/18	5	36.02	1.1	35.40	35.80	3.9	4,481	0.09%
2024/11/15	3	35.20	6	35.30	35.20	-3	4,425	-0.07%
2024/11/14	6.5	35.02	12.3	34.99	34.60	-5.7	4,421	-0.13%
2024/11/13	3.1	35.97	0	0.00	35.85	3.1	4,373	0.07%
2024/11/12	2.2	36.45	0	0.00	36.30	2.2	4,374	0.05%
2024/11/11	0.1	37.02	0	0.00	37.30	0.1	4,364	0.00%
2024/11/08	17	37.46	1	37.15	37.10	16	4,387	0.37%
2024/11/07	11.1	37.70	0	0.00	37.80	11.1	4,432	0.25%
2024/11/06	2.2	37.39	24	37.75	37.40	-21.9	4,517	-0.48%
2024/11/05	7.1	37.24	2	37.48	37.10	5.1	4,613	0.11%
2024/11/04	45.2	37.44	8	37.78	37.15	37.2	4,770	0.78%
2024/11/01	7	38.78	10	38.58	39.90	-3	4,621	-0.06%
2024/10/30	8.6	39.76	4	39.76	39.00	4.6	4,537	0.10%
2024/10/29	2	40.83	35.1	40.82	40.75	-33.1	4,471	-0.74%
2024/10/28	11	42.19	9.9	42.12	41.75	1.1	4,445	0.02%
2024/10/25	13.1	43.38	7.6	42.85	42.75	5.5	4,449	0.12%
2024/10/24	16.7	44.72	37.1	44.54	44.15	-20.4	4,358	-0.47%
2024/10/23	295	45.91	261.1	46.07	45.90	33.9	4,166	0.81%	大買/大賣/
2024/10/22	43.1	41.63	62.2	42.00	43.60	-19.1	3,372	-0.57%
2024/10/21	2	39.64	14.1	38.87	39.65	-12.1	3,168	-0.38%
2024/10/18	4	38.45	3	38.45	38.05	1	3,183	0.03%
2024/10/17	0.2	38.70	2	38.40	38.70	-1.8	3,268	-0.06%
2024/10/16	1	38.45	0	38.80	38.15	1	3,305	0.03%
2024/10/15	0.3	39.09	0	0.00	38.75	0.3	3,326	0.01%
2024/10/14	10	39.15	13	38.55	38.60	-3	3,379	-0.09%
2024/10/11	4	38.34	20	38.08	38.20	-16	3,426	-0.47%
2024/10/09	24.1	39.35	2	39.50	38.25	22.1	3,480	0.63%
2024/10/08	3	38.52	0	0.00	38.70	3	3,507	0.09%
2024/10/07	0.1	39.79	1	39.65	39.85	-0.9	3,558	-0.03%
2024/10/04	2.3	39.55	6	39.72	39.50	-3.7	3,649	-0.10%
2024/10/01	1.4	40.38	1	40.30	40.40	0.4	3,756	0.01%
2024/09/30	9	40.32	2	40.30	40.25	7	3,840	0.18%
2024/09/27	22.2	40.83	5	41.05	40.90	17.2	3,840	0.45%
2024/09/26	11	40.66	6	40.41	40.00	5	3,878	0.13%
2024/09/25	19	40.64	23	40.66	40.75	-4	3,897	-0.10%
2024/09/24	0	39.00	0	0.00	39.10	0	3,834	0.00%
2024/09/23	2	39.20	7	39.36	39.10	-5	3,877	-0.13%
2024/09/20	2	39.38	18	39.61	39.15	-16	3,933	-0.41%
2024/09/18	1	38.85	1	39.25	38.80	0	4,087	0.00%
2024/09/16	2	39.35	0	0.00	39.30	2	4,540	0.04%
2024/09/13	6	39.03	2	39.20	39.00	4	4,692	0.09%
2024/09/12	17	39.01	10	38.77	38.90	7	4,711	0.15%
2024/09/11	1	36.75	0	0.00	36.75	1	4,702	0.02%
2024/09/10	2.1	37.31	3	37.20	36.70	-1	4,796	-0.02%
2024/09/09	0	37.45	7	37.44	37.85	-7	4,931	-0.14%
2024/09/06	1	38.20	11	37.94	38.20	-10	4,962	-0.20%
2024/09/05	4.2	38.25	6	38.40	37.35	-1.9	4,991	-0.04%
2024/09/04	31.1	38.36	7	38.55	38.05	24.1	5,070	0.48%
2024/09/03	2.1	41.47	2	41.10	40.65	0.1	5,245	0.00%
2024/09/02	2	42.02	1	41.80	41.60	1	5,358	0.02%
2024/08/30	15	42.21	10	41.95	41.95	5	5,422	0.09%
2024/08/29	5	41.02	10	41.41	41.50	-5	5,517	-0.09%
2024/08/28	1	41.70	4	41.95	41.90	-3	5,616	-0.05%
2024/08/27	1.1	41.96	1	41.95	42.10	0.1	5,765	0.00%
2024/08/26	8	42.66	1	42.20	42.10	7	5,946	0.12%
2024/08/23	2.1	41.92	0	0.00	42.20	2.1	6,003	0.03%
2024/08/22	1	42.80	0.1	42.85	42.60	1	6,037	0.02%
2024/08/21	1.6	42.54	0	0.00	42.55	1.6	6,099	0.03%
2024/08/20	3	43.18	0	0.00	43.00	3	6,134	0.05%
2024/08/19	1	42.80	1	42.75	42.75	0	6,196	0.00%
2024/08/16	0	0.00	4	43.30	42.90	-4	6,292	-0.06%
2024/08/15	3	42.88	2	43.40	42.55	1	6,490	0.02%
2024/08/14	2	43.45	0	0.00	43.30	2	6,674	0.03%
2024/08/13	0.2	42.88	3	43.22	42.85	-2.8	6,774	-0.04%
2024/08/12	3	42.78	3	42.72	43.15	0	7,013	0.00%
2024/08/09	2.7	42.26	2.1	42.80	42.00	0.6	7,017	0.01%
2024/08/08	13.1	41.94	11	42.59	41.30	2.1	6,971	0.03%
2024/08/07	4.1	42.68	5	43.70	44.15	-0.9	6,896	-0.01%
2024/08/06	21.2	39.60	26	40.08	40.15	-4.8	6,855	-0.07%
2024/08/05	5.3	42.35	6	42.45	42.35	-0.7	6,740	-0.01%
2024/08/02	4.1	47.45	2	47.05	47.05	2.1	6,772	0.03%
2024/08/01	1	49.65	3.1	49.57	49.60	-2.1	6,807	-0.03%
2024/07/31	3.5	48.16	1.1	48.15	48.00	2.4	6,861	0.03%
2024/07/30	5.5	47.94	7	48.06	48.70	-1.5	6,915	-0.02%
2024/07/29	3.1	48.23	3.2	48.89	47.85	-0.1	6,968	0.00%
2024/07/26	4.2	49.62	4	49.44	49.40	0.2	6,993	0.00%
2024/07/23	0.2	51.80	1	51.60	51.90	-0.8	7,137	-0.01%
2024/07/22	4.1	50.96	79	50.64	50.70	-74.9	7,298	-1.03%
2024/07/19	5.1	53.03	7	52.89	52.20	-1.9	7,369	-0.03%
2024/07/18	23	53.83	4.3	53.24	54.00	18.7	7,517	0.25%
2024/07/17	10.2	55.87	2	56.20	55.70	8.2	7,590	0.11%
2024/07/16	0	0.00	1	55.80	56.10	-1	8,098	-0.01%
2024/07/15	12.1	56.06	5.1	56.02	55.40	7	8,422	0.08%
2024/07/12	6	56.30	0	0.00	56.30	6	9,000	0.07%
2024/07/11	3	55.83	46	55.79	55.80	-43	9,503	-0.45%
2024/07/10	4	55.53	3	56.06	55.30	1	9,790	0.01%
2024/07/09	18.4	55.69	8	56.06	55.80	10.4	9,973	0.10%
2024/07/08	71.3	56.73	2	57.40	56.60	69.3	10,258	0.68%
2024/07/05	5.5	57.33	6.1	56.96	57.90	-0.6	11,000	-0.01%
2024/07/04	21.5	57.43	40.1	57.32	57.20	-18.7	11,734	-0.16%
2024/07/03	3	57.87	22.1	57.81	57.80	-19.1	11,832	-0.16%
2024/07/02	18.6	57.45	1	57.90	57.40	17.6	11,961	0.15%
2024/07/01	11	58.60	7	58.66	58.50	4	11,970	0.03%
2024/06/28	4.1	59.11	2	59.35	58.90	2.1	12,002	0.02%
2024/06/27	3.2	59.24	3	59.10	59.00	0.2	12,061	0.00%
2024/06/26	8	60.55	3	60.00	60.00	5	12,086	0.04%
2024/06/25	5	60.60	1.1	61.46	61.10	4	12,173	0.03%
2024/06/24	9.1	61.71	20.7	61.64	60.90	-11.6	12,190	-0.09%
2024/06/21	66.3	63.91	41	63.60	62.70	25.3	12,471	0.20%
2024/06/20	73.5	62.00	7.9	61.59	62.10	65.6	12,148	0.54%
2024/06/19	15.5	60.97	2.1	60.82	60.40	13.4	12,361	0.11%
2024/06/18	4.1	61.09	8.1	61.03	61.00	-3.9	12,565	-0.03%
2024/06/17	6.2	60.82	4	61.05	61.20	2.2	12,879	0.02%
2024/06/14	3	60.30	10	60.55	60.60	-7	13,358	-0.05%
2024/06/13	3	58.80	2.5	58.82	58.80	0.5	14,223	0.00%
2024/06/12	4.1	58.18	9.1	58.84	58.30	-5	14,470	-0.03%
2024/06/11	10.2	59.08	6.1	59.70	58.70	4.1	14,638	0.03%
2024/06/07	37.1	62.17	24	61.57	61.00	13.1	14,906	0.09%
2024/06/06	11	60.79	4.2	61.01	60.90	6.8	14,901	0.05%
2024/06/05	1.5	60.03	0	0.00	61.10	1.5	15,086	0.01%
2024/06/04	6.1	60.93	19	61.49	60.40	-12.9	15,689	-0.08%
2024/06/03	17	61.97	27.1	61.18	61.10	-10.1	16,139	-0.06%
2024/05/31	20	61.83	19	61.17	61.40	1	16,457	0.01%
2024/05/30	8	61.58	11.2	61.25	60.30	-3.2	16,753	-0.02%
2024/05/29	11.1	61.28	3	61.43	61.30	8.1	17,086	0.05%
2024/05/28	3	60.90	36	60.91	61.00	-33	17,612	-0.19%
2024/05/27	1.2	60.33	2	60.15	60.40	-0.8	18,382	0.00%
2024/05/24	8	59.51	17	59.42	59.40	-9	19,227	-0.05%
2024/05/23	3.1	59.98	8	60.08	59.80	-4.9	19,963	-0.02%
2024/05/22	10	61.16	4	61.10	60.80	6	22,286	0.03%
2024/05/21	28.5	61.80	14.2	61.80	61.30	14.3	24,543	0.06%
2024/05/20	14.1	61.33	4.1	61.00	60.30	10.1	25,990	0.04%
2024/05/17	4	59.43	4	60.45	60.50	0	26,972	0.00%
2024/05/16	22.1	61.27	19	60.35	59.60	3.1	28,806	0.01%
2024/05/15	3.1	59.54	0.3	59.60	59.10	2.8	29,717	0.01%
2024/05/14	26	58.50	0.1	58.80	58.90	25.9	30,736	0.08%
2024/05/13	4.1	58.57	2	58.45	58.20	2.1	31,225	0.01%
2024/05/10	3	58.74	19	58.60	59.00	-16	31,826	-0.05%
2024/05/09	22.2	60.20	2	60.00	59.60	20.2	32,183	0.06%
2024/05/08	5.1	61.10	7	61.00	61.00	-1.9	32,508	-0.01%
2024/05/07	7.1	61.92	6	61.35	61.60	1.1	33,032	0.00%
2024/05/06	13.1	61.52	15	61.45	60.90	-1.9	33,190	-0.01%
2024/05/03	16.1	62.08	6	62.72	61.70	10.1	33,592	0.03%
2024/05/02	10.5	62.57	7	62.71	62.80	3.5	34,018	0.01%
2024/04/30	5.1	64.24	3.1	64.58	64.10	2	34,288	0.01%
2024/04/29	12	64.80	13.1	64.80	64.70	-1.1	34,831	0.00%
2024/04/26	18	63.29	18	63.27	62.90	0	36,360	0.00%
2024/04/25	17	62.87	14.9	62.90	62.60	2.1	37,672	0.01%
2024/04/24	17.4	62.45	30.5	62.46	62.50	-13.1	38,074	-0.03%
2024/04/23	32.2	59.73	24.1	59.46	60.10	8.1	38,862	0.02%
2024/04/22	78.9	60.92	35.1	59.64	58.40	43.8	39,794	0.11%
2024/04/19	72.2	65.16	49.1	65.93	64.60	23.2	39,505	0.06%
2024/04/18	119.5	69.29	109	68.66	67.60	10.4	39,578	0.03%	大買/大賣/
2024/04/17	34.5	68.42	86.6	68.88	70.10	-52.1	39,749	-0.13%
2024/04/16	51.8	65.31	45.2	64.91	63.80	6.6	39,760	0.02%
2024/04/15	51.1	68.54	38.8	67.93	68.70	12.3	39,849	0.03%
2024/04/12	46.9	68.50	60.2	68.47	67.70	-13.3	39,702	-0.03%
2024/04/11	140.4	69.92	153.7	69.73	69.20	-13.3	39,507	-0.03%	大買/大賣/
2024/04/10	121.3	68.89	210.7	68.58	69.70	-89.4	38,744	-0.23%	大買/大賣/
2024/04/09	49.6	65.05	17	65.02	64.80	32.6	37,946	0.09%
2024/04/08	63	65.83	19.2	66.69	66.30	43.8	37,819	0.12%
2024/04/03	24.1	65.67	11.1	64.75	65.20	13	37,746	0.03%
2024/04/02	17.2	65.96	6.1	66.10	65.50	11.1	37,755	0.03%
2024/04/01	26.1	66.42	7	66.76	66.10	19.1	37,832	0.05%
2024/03/29	7.1	65.73	11	65.77	65.60	-3.9	37,807	-0.01%
2024/03/28	27.1	66.02	11.5	66.33	65.40	15.6	37,812	0.04%
2024/03/27	18	66.48	8	66.26	66.40	10	37,778	0.03%
2024/03/26	23.8	66.82	10	66.23	65.90	13.8	37,839	0.04%
2024/03/25	43.1	68.77	19.1	68.42	68.20	24	37,583	0.06%
2024/03/22	34.3	69.35	48.5	69.71	68.70	-14.2	37,745	-0.04%
2024/03/21	36.4	69.49	59.1	69.36	68.60	-22.7	37,517	-0.06%
2024/03/20	42.1	69.11	39.1	69.25	69.20	3	37,717	0.01%
2024/03/19	136	68.87	129.2	69.03	68.60	6.8	37,982	0.02%	大買/大賣/
2024/03/18	142.6	69.30	116	68.85	71.00	26.6	37,687	0.07%	大買/大賣/
2024/03/15	62.2	65.22	71.4	65.54	65.00	-9.2	37,075	-0.02%
2024/03/14	24.6	65.24	12.1	64.92	64.90	12.5	37,195	0.03%
2024/03/13	30.2	67.23	40.3	66.51	66.20	-10.1	37,689	-0.03%
2024/03/12	36	67.94	27	68.24	67.80	9	37,976	0.02%
2024/03/11	87.5	68.29	68.3	68.17	68.00	19.2	38,606	0.05%
2024/03/08	100.3	68.74	88.3	69.38	67.30	12	39,814	0.03%
2024/03/07	63.6	69.41	66	68.95	68.30	-2.4	41,145	-0.01%
2024/03/06	36.8	70.93	40.5	70.56	70.10	-3.7	42,862	-0.01%
2024/03/05	117.2	71.92	92.2	71.52	71.40	25	45,935	0.05%	大買/
2024/03/04	60.2	72.35	41.1	72.43	71.00	19.1	47,851	0.04%
2024/03/01	65.9	72.47	64.2	71.80	71.40	1.7	49,003	0.00%
2024/02/29	180.9	72.95	151.1	72.94	72.40	29.8	48,764	0.06%	大買/大賣/
2024/02/27	139.1	72.63	120.2	72.48	71.90	18.9	48,072	0.04%	大買/大賣/
2024/02/26	129.4	75.16	81.6	75.35	74.20	47.8	47,394	0.10%	大買/
2024/02/23	347.4	83.29	334.8	81.79	77.10	12.6	46,942	0.03%	大買/大賣/
2024/02/22	420.6	85.16	494.9	83.98	82.80	-74.3	44,967	-0.17%	大買/大賣/
2024/02/21	215.1	78.96	225.3	79.36	81.60	-10.2	42,907	-0.02%	大買/大賣/
2024/02/20	169.5	76.05	147.9	74.52	74.20	21.6	41,744	0.05%	大買/大賣/
2024/02/19	312.1	74.07	335.4	74.06	74.90	-23.3	42,514	-0.05%	大買/大賣/
2024/02/16	141.4	74.73	142.7	76.16	77.40	-1.3	41,516	0.00%	大買/大賣/
2024/02/15	145	68.51	83.1	68.87	70.40	62	41,053	0.15%	大買/
2024/02/05	77.3	64.63	61.1	64.68	64.00	16.2	40,532	0.04%
2024/02/02	117	64.97	137.2	65.14	64.60	-20.2	40,662	-0.05%	大買/大賣/
2024/02/01	74.4	64.47	52.1	64.59	64.10	22.3	41,656	0.05%
2024/01/31	51.2	63.38	30.1	63.53	63.70	21.1	43,155	0.05%
2024/01/30	53.4	62.41	70.1	62.59	63.50	-16.7	42,833	-0.04%
2024/01/29	9.1	60.42	48.1	60.60	61.20	-39	42,493	-0.09%
2024/01/26	20.6	61.49	70	61.75	60.50	-49.4	42,731	-0.12%
2024/01/25	76	63.23	39.2	63.02	63.20	36.9	42,491	0.09%
2024/01/24	14.2	63.02	13	62.93	62.70	1.2	42,048	0.00%
2024/01/23	32.3	63.37	47	62.99	62.70	-14.8	41,855	-0.04%
2024/01/22	139.1	64.62	203.3	64.70	64.40	-64.2	41,336	-0.16%	大買/大賣/
2024/01/19	310.3	62.67	348.1	62.37	62.20	-37.8	39,919	-0.09%	大買/大賣/
2024/01/18	46	59.75	47.4	59.04	58.90	-1.4	38,710	0.00%
2024/01/17	123.1	60.68	106.3	60.08	59.80	16.8	38,324	0.04%	大買/大賣/
2024/01/16	123.2	60.76	188.4	60.88	60.30	-65.2	37,521	-0.17%	大買/大賣/
2024/01/15	19.1	57.71	24.3	57.54	57.90	-5.2	36,513	-0.01%
2024/01/12	52.1	57.11	55.3	57.19	57.40	-3.2	36,359	-0.01%
2024/01/11	143.2	56.58	53.2	57.18	57.50	90	35,996	0.25%	大買/
2024/01/10	38.1	55.30	110	55.02	55.70	-71.9	35,326	-0.20%	大賣/
2024/01/09	133.1	54.80	78	53.65	53.50	55.1	34,873	0.16%	大買/
2024/01/08	7	53.66	42.1	53.30	53.00	-35.1	34,613	-0.10%
2024/01/05	61.2	53.76	62	53.95	54.20	-0.8	34,721	0.00%
2024/01/04	3	52.97	2	52.65	52.50	1	34,824	0.00%
2024/01/03	4	53.38	5.1	53.36	53.30	-1.1	35,051	0.00%
2024/01/02	1	53.60	4	53.95	54.00	-3	35,501	-0.01%
2023/12/29	4	54.30	3	54.30	54.50	1	35,582	0.00%
2023/12/28	8.1	54.50	9	54.29	54.20	-1	35,657	0.00%
2023/12/27	61.1	54.84	0	0.00	54.70	61.1	35,887	0.17%
2023/12/26	0.2	55.70	8	55.68	55.60	-7.9	36,254	-0.02%
2023/12/25	1.2	55.77	6	55.25	55.10	-4.8	36,387	-0.01%
2023/12/22	41	55.23	9	55.36	55.20	32	36,387	0.09%
2023/12/21	26	55.35	11	55.29	55.20	15	36,415	0.04%
2023/12/20	6	56.78	9	56.79	56.60	-3	36,337	-0.01%
2023/12/19	26	56.75	37	56.46	56.40	-11	36,401	-0.03%
2023/12/18	10.1	58.26	1.3	58.05	57.60	8.8	36,228	0.02%
2023/12/15	38	59.90	30	59.75	58.50	8	36,250	0.02%
2023/12/14	45.2	61.38	55.2	61.84	60.60	-10.1	35,925	-0.03%
2023/12/13	19	60.38	40.2	60.83	61.60	-21.2	35,431	-0.06%
2023/12/12	78	60.37	104	61.74	60.20	-26	35,312	-0.07%	大賣/
2023/12/11	72	60.33	119.3	61.17	60.50	-47.3	35,038	-0.14%	大賣/
2023/12/08	192.2	61.33	65.1	60.81	60.60	127.1	34,812	0.37%	大買/鉅額交易
2023/12/07	106.3	62.33	113.4	61.77	61.50	-7.1	34,263	-0.02%	大買/大賣/
2023/12/06	200.2	63.83	151.4	62.87	62.30	48.8	33,966	0.14%	大買/大賣/
2023/12/05	197.4	63.41	201.3	63.82	63.70	-3.9	33,394	-0.01%	大買/大賣/
2023/12/04	263.2	65.93	173.4	65.30	64.90	89.8	32,104	0.28%	大買/大賣/
2023/12/01	263.1	61.55	298.3	62.31	64.00	-35.3	30,362	-0.12%	大買/大賣/
2023/11/30	448.2	59.17	472.2	59.50	59.30	-24	28,309	-0.08%	大買/大賣/
2023/11/29	265.2	55.75	228.1	56.72	58.30	37.1	25,051	0.15%	大買/大賣/
2023/11/28	55.1	50.26	104.5	51.58	53.00	-49.5	23,339	-0.21%	大賣/
2023/11/27	9	48.51	16	48.86	48.25	-7	22,453	-0.03%
2023/11/24	5	48.20	11	48.06	47.80	-6	22,408	-0.03%
2023/11/22	24.1	48.64	65	48.53	49.10	-41	23,064	-0.18%
2023/11/21	63	49.74	34.1	49.25	48.85	28.9	23,155	0.13%
2023/11/20	11	49.04	11.4	48.86	49.05	-0.3	23,552	0.00%
2023/11/17	17.4	48.40	31.2	48.36	48.60	-13.8	23,882	-0.06%
2023/11/16	221.2	49.85	220.3	48.89	47.60	0.9	23,936	0.00%	大買/大賣/
2023/11/15	38	49.85	66.2	49.59	48.90	-28.2	22,601	-0.12%
2023/11/14	61	48.56	39.8	48.53	48.40	21.2	23,267	0.09%
2023/11/13	43.1	47.71	68.3	47.70	47.80	-25.2	23,355	-0.11%
2023/11/10	119.7	46.61	68	46.40	47.10	51.6	23,826	0.22%	大買/
2023/11/09	167.3	47.31	130	47.05	46.40	37.3	23,355	0.16%	大買/大賣/
2023/11/08	126.3	47.08	178.2	47.79	49.00	-51.9	21,885	-0.24%	大買/大賣/
2023/11/07	4	44.50	5	44.61	44.55	-1	20,088	0.00%
2023/11/06	16.1	44.32	18	44.29	44.35	-1.9	20,325	-0.01%
2023/11/03	36.1	44.79	23.1	44.59	44.15	13.1	20,374	0.06%
2023/11/02	8	43.56	16.6	43.56	43.55	-8.6	20,298	-0.04%
2023/11/01	1.1	41.79	0	0.00	42.05	1.1	20,381	0.01%
2023/10/31	6.5	41.91	3	41.74	41.40	3.5	20,638	0.02%
2023/10/30	1	42.65	2	43.20	43.15	-1	20,820	0.00%
2023/10/27	27.1	43.58	18	43.18	42.60	9.1	21,039	0.04%
2023/10/26	13	42.93	44.1	43.48	43.40	-31.1	23,202	-0.13%
2023/10/25	28	42.99	14	42.98	42.50	14	25,412	0.06%
2023/10/24	8	43.16	30.5	43.15	43.40	-22.5	26,472	-0.08%
2023/10/23	7.1	42.49	11.4	42.59	42.25	-4.3	28,862	-0.01%
2023/10/20	4	41.65	3	41.33	41.65	1	29,178	0.00%
2023/10/19	0.1	41.10	0.1	41.50	41.35	0	30,498	0.00%
2023/10/18	15.2	41.56	5	41.52	41.40	10.2	31,343	0.03%
2023/10/17	5	42.83	5.1	43.02	42.55	-0.1	31,695	0.00%
2023/10/16	7.7	41.98	12	42.25	42.60	-4.3	32,822	-0.01%
2023/10/13	19	43.72	8	43.43	43.30	11	34,618	0.03%
2023/10/12	25	44.27	5.1	44.51	44.20	20	35,274	0.06%
2023/10/11	30.1	44.25	25	43.87	43.50	5.1	35,856	0.01%
2023/10/06	34	44.11	33	44.19	43.70	1	36,649	0.00%
2023/10/05	6	43.77	2	43.70	43.20	4	36,354	0.01%
2023/10/04	6	42.88	13.1	42.88	43.00	-7.1	36,541	-0.02%
2023/10/03	20.1	43.89	23	43.92	43.70	-3	36,799	-0.01%
2023/10/02	39.6	43.81	38	43.68	43.65	1.6	36,713	0.00%
2023/09/28	4.7	42.21	10	42.18	42.00	-5.3	36,905	-0.01%
2023/09/27	5	41.18	6	41.03	41.30	-1	37,408	0.00%
2023/09/26	11.2	41.65	1.1	41.67	41.00	10.1	37,954	0.03%
2023/09/25	1	41.30	13	41.40	41.55	-12	38,175	-0.03%
2023/09/22	21	41.06	5.2	41.21	41.75	15.8	38,225	0.04%
2023/09/21	3.1	40.56	21	40.51	40.75	-17.9	38,127	-0.05%
2023/09/20	5.2	41.84	6.2	42.19	41.40	-1	38,057	0.00%
2023/09/19	1	41.90	3	41.90	41.55	-2	37,914	-0.01%
2023/09/18	6.2	41.72	0	0.00	41.65	6.2	37,833	0.02%
2023/09/15	0.2	42.40	1	43.00	42.80	-0.8	37,744	0.00%
2023/09/14	1.1	42.56	1.6	42.51	42.45	-0.5	37,609	0.00%
2023/09/13	6	41.77	10	41.52	41.75	-4	37,516	-0.01%
2023/09/12	3.2	42.12	4.5	42.05	41.80	-1.3	37,445	0.00%
2023/09/11	22	42.98	20.1	42.70	42.45	1.9	37,416	0.01%
2023/09/08	15.3	44.81	4	44.94	44.25	11.3	37,217	0.03%
2023/09/07	10	45.66	16.1	45.73	45.90	-6.1	37,063	-0.02%
2023/09/06	18.2	45.73	25.2	45.59	45.35	-7.1	36,937	-0.02%
2023/09/05	5.2	45.06	8.5	45.14	45.05	-3.3	36,983	-0.01%
2023/09/04	31	44.30	29.9	44.15	44.25	1.1	36,919	0.00%
2023/09/01	63.5	45.93	30.4	45.57	45.00	33.1	36,767	0.09%
2023/08/31	59.4	46.01	56.2	46.03	47.30	3.2	36,176	0.01%
2023/08/30	23.1	45.06	31	45.05	44.90	-7.9	35,617	-0.02%
2023/08/29	21.2	44.81	27.9	44.79	44.25	-6.7	35,377	-0.02%
2023/08/28	14.2	43.55	26	43.55	43.35	-11.8	35,034	-0.03%
2023/08/25	15.6	45.39	64	44.63	44.85	-48.4	34,620	-0.14%
2023/08/24	57.7	47.00	53.8	47.55	45.85	3.9	34,453	0.01%
2023/08/23	47.6	46.09	36.4	45.90	45.95	11.2	33,826	0.03%
2023/08/22	57.7	47.04	80.4	47.43	46.65	-22.7	33,226	-0.07%
2023/08/21	59.9	47.05	34.2	46.65	46.20	25.7	32,652	0.08%
2023/08/18	352.5	49.29	353.4	48.18	47.40	-0.8	32,034	0.00%	大買/大賣/
2023/08/17	104.4	47.78	97.6	47.89	48.05	6.8	30,405	0.02%	大買/
2023/08/16	113.9	48.23	70.3	48.52	48.90	43.5	29,604	0.15%	大買/
2023/08/15	15.2	46.20	6.1	46.77	46.80	9.1	28,593	0.03%
2023/08/14	9.5	44.95	5	46.11	45.25	4.5	28,431	0.02%
2023/08/11	3	45.42	3.2	45.24	45.40	-0.2	28,255	0.00%
2023/08/10	10.4	44.09	37.3	44.11	43.80	-27	28,089	-0.10%
2023/08/09	16.9	48.58	14.9	48.45	48.10	1.9	27,736	0.01%
2023/08/08	9	49.93	36.7	50.07	50.60	-27.7	27,426	-0.10%
2023/08/07	24.8	48.73	38.5	47.66	49.15	-13.7	27,056	-0.05%
2023/08/04	30	46.48	25.5	45.82	47.00	4.5	26,718	0.02%
2023/08/02	18.7	43.61	15.6	42.81	43.20	3.1	26,388	0.01%
2023/08/01	22.4	45.63	51.6	45.23	45.60	-29.2	26,018	-0.11%
2023/07/31	269.8	48.53	221.7	48.23	44.95	48.1	25,697	0.19%	大買/大賣/
2023/07/28	411.6	46.31	479.2	46.57	48.20	-67.6	23,253	-0.29%	大買/大賣/
2023/07/27	310.4	42.73	190.7	43.27	43.85	119.7	20,763	0.58%	大買/大賣/鉅額交易
2023/07/26	418.9	40.95	538	40.67	39.90	-119	19,539	-0.61%	大買/大賣/鉅額交易
2023/07/25	16	38.74	2	38.75	39.05	14	16,965	0.08%
2023/07/24	410.8	34.12	310.4	34.56	35.50	100.4	16,570	0.61%	大買/大賣/
2023/07/21	363	31.65	363.4	32.14	32.30	-0.4	15,148	0.00%	大買/大賣/
2023/07/20	111.3	30.91	142.2	30.76	30.70	-30.9	14,276	-0.22%	大買/大賣/
2023/07/19	148.3	31.85	171.3	31.25	30.80	-23	13,783	-0.17%	大買/大賣/
2023/07/18	146.6	32.58	76	32.56	33.25	70.6	12,585	0.56%	大買/
2023/07/17	32.3	29.87	25	30.03	30.25	7.3	10,657	0.07%
2023/07/14	121.2	29.98	68	29.72	30.45	53.2	9,851	0.54%	大買/
2023/07/13	92	29.76	89.1	29.65	29.00	2.9	9,083	0.03%
2023/07/12	11	27.85	19	28.08	28.10	-8	8,336	-0.10%
2023/07/11	13	27.93	61.9	27.89	28.00	-48.9	8,194	-0.60%
2023/07/10	43	27.85	12	27.93	27.65	31	8,027	0.39%
2023/07/07	9	26.74	67.7	26.81	26.60	-58.7	8,024	-0.73%
2023/07/06	60.5	28.14	67	27.81	27.50	-6.5	7,774	-0.08%
2023/07/05	24	27.25	53	27.36	27.55	-29	7,076	-0.41%
2023/07/04	46	25.85	24	25.95	25.90	22	6,408	0.34%
2023/07/03	14	24.59	8.3	24.20	24.30	5.7	5,833	0.10%
2023/06/30	20	23.00	5	22.60	23.00	15	5,504	0.27%
2023/06/29	5	22.50	0	0.00	22.50	5	5,433	0.09%
2023/06/27	1	22.75	1	22.90	22.75	0	5,579	0.00%
2023/06/26	0.2	22.75	0	0.00	22.80	0.2	5,702	0.00%
2023/06/20	1	23.25	3	23.27	23.20	-2	5,728	-0.03%
2023/06/19	0.1	23.20	5	23.34	23.25	-5	5,695	-0.09%
2023/06/16	1.2	23.22	14.3	23.54	23.15	-13.1	5,648	-0.23%
2023/06/15	32	23.73	2	23.73	23.90	30	5,535	0.54%
2023/06/14	6.3	24.13	6	24.04	24.20	0.3	5,410	0.01%
2023/06/13	4.1	23.39	2	23.37	23.30	2	5,251	0.04%
2023/06/12	0	0.00	2	23.15	22.95	-2	5,123	-0.04%
2023/06/09	4.1	23.26	20	23.09	23.00	-15.9	5,023	-0.32%
2023/06/08	5	22.41	13.1	22.43	22.50	-8.1	4,730	-0.17%
2023/06/07	1.1	22.18	4	22.06	22.05	-2.9	4,611	-0.06%
2023/06/06	2	21.75	4	21.78	21.90	-2	4,569	-0.04%
2023/06/05	24	22.15	26	21.74	21.65	-2	4,642	-0.04%
2023/06/02	2	21.25	0	0.00	21.10	2	4,455	0.04%
2023/06/01	0	0.00	2	21.20	20.95	-2	4,403	-0.05%
2023/05/31	4	20.99	13	21.09	21.15	-9	4,377	-0.21%
2023/05/30	71	21.10	1	21.00	20.70	70	4,251	1.65%
2023/05/29	3	20.28	0	0.00	20.55	3	4,031	0.07%
2023/05/23	0	0.00	1	19.55	19.50	-1	3,960	-0.03%
2023/05/19	0	0.00	2	19.25	19.20	-2	4,178	-0.05%
2023/05/17	0	0.00	5	19.00	19.05	-5	4,230	-0.12%
2023/05/16	7	19.01	3	19.07	19.00	4	4,242	0.09%
2023/05/15	0	0.00	1	18.80	18.65	-1	4,242	-0.02%
2023/05/12	0.1	19.00	2	19.13	18.80	-1.9	4,260	-0.04%
2023/05/11	0.1	19.00	2	19.13	18.80	-1.9	4,278	-0.04%
2023/05/09	0	0.00	1	19.45	19.40	-1	4,290	-0.02%
2023/05/05	5	19.65	0	0.00	19.60	5	4,428	0.11%
2023/05/03	2	19.40	0	0.00	19.35	2	4,895	0.04%
2023/05/02	1	19.60	0	0.00	19.60	1	4,937	0.02%
2023/04/28	0	0.00	10	19.70	19.55	-10	4,937	-0.20%
2023/04/26	3	19.55	6	19.63	19.60	-3	4,900	-0.06%
2023/04/21	0	0.00	10	20.78	20.30	-10	4,835	-0.21%
2023/04/20	6	20.99	1	20.90	20.85	5	4,793	0.10%
2023/04/19	6	21.25	8	21.39	21.30	-2	4,767	-0.04%
2023/04/18	10	21.65	0	0.00	21.50	10	4,745	0.21%
2023/04/17	15	22.23	3	22.05	22.00	12	4,654	0.26%
2023/04/14	3	21.50	6	21.33	21.15	-3	4,295	-0.07%
2023/04/13	20	21.76	7	21.42	21.50	13	4,222	0.31%
2023/04/12	10	22.14	12	21.84	22.35	-2	4,060	-0.05%
2023/04/07	0	0.00	2	20.95	20.70	-2	3,632	-0.06%
2023/04/06	10	20.84	5	20.89	21.00	5	3,597	0.14%
2023/03/31	1	20.85	3	20.75	20.55	-2	3,551	-0.06%
2023/03/30	4	20.76	3	20.75	20.50	1	3,523	0.03%
2023/03/29	27	20.83	28	20.83	20.65	-1	3,476	-0.03%
2023/03/28	2	20.60	2	20.40	20.50	0	3,280	0.00%
2023/03/27	3	20.90	3	20.90	20.90	0	3,200	0.00%
2023/03/24	14	20.44	5	20.38	20.20	9	3,048	0.30%
2023/03/20	1	19.80	0	0.00	19.65	1	2,959	0.03%
2023/03/17	0	0.00	1	19.65	19.75	-1	3,004	-0.03%
2023/03/16	1	19.70	8	19.68	19.45	-7	3,129	-0.22%
2023/03/10	2	20.43	0	0.00	20.30	2	3,243	0.06%
2023/03/09	9	20.97	0	0.00	20.95	9	3,258	0.28%
2023/03/08	3	20.93	1	21.15	21.00	2	3,202	0.06%
2023/03/06	1	20.00	7	20.14	20.00	-6	3,009	-0.20%
2023/03/03	2	20.20	2	20.15	20.05	0	2,986	0.00%
2023/03/02	0	19.75	0	0.00	19.80	0	2,928	0.00%
2023/03/01	0	19.90	0	0.00	19.85	0	3,012	0.00%
2023/02/24	6	19.93	1	19.70	19.65	5	2,970	0.17%
2023/02/23	1	19.65	1	19.80	19.90	0	2,938	0.00%
2023/02/22	0.1	19.37	0	0.00	19.60	0.1	2,966	0.00%
2023/02/21	1	19.55	1	19.70	19.55	0	2,966	0.00%
2023/02/20	0	19.95	0	0.00	19.90	0	3,043	0.00%
2023/02/17	72.1	19.84	72	19.92	20.00	0.1	3,226	0.00%
2023/02/15	1	18.90	2	19.03	19.00	-1	3,053	-0.03%
2023/02/10	1	19.20	2	19.15	19.10	-1	3,088	-0.03%
2023/02/09	0	19.40	13	19.46	19.45	-13	3,080	-0.42%
2023/02/08	21	19.75	20	19.55	19.55	1	3,110	0.03%
2023/02/07	1	19.70	2	19.60	19.65	-1	3,118	-0.03%
2023/02/06	3	19.52	40	19.40	19.65	-37	3,110	-1.19%
2023/02/03	47	19.89	21	19.70	19.80	26	3,090	0.84%
2023/02/02	20	19.95	5	19.79	20.10	15	3,004	0.50%
2023/02/01	3	19.03	0	0.00	18.85	3	2,602	0.12%
2023/01/30	0	0.00	0.4	18.10	18.10	-0.4	2,455	-0.02%
2023/01/12	0	0.00	1	18.05	18.00	-1	2,459	-0.04%
2023/01/09	3	18.27	7	18.24	18.35	-4	2,474	-0.16%
2023/01/06	3	18.10	0	0.00	18.05	3	2,485	0.12%
2023/01/05	0	17.90	0	0.00	17.80	0	2,492	0.00%
2023/01/04	1	17.70	0	0.00	17.60	1	2,504	0.04%
2022/12/28	1	17.60	1	17.50	17.40	0	2,548	0.00%
2022/12/27	1	17.90	0	0.00	17.85	1	2,564	0.04%
2022/12/20	0	0.00	2	17.85	17.35	-2	2,631	-0.08%
2022/12/15	0	0.00	1	18.50	18.50	-1	2,656	-0.04%
2022/12/14	1	18.45	0	0.00	18.45	1	2,659	0.04%
2022/12/13	0	0.00	1	18.30	18.20	-1	2,666	-0.04%
2022/12/08	36	18.74	33	18.82	19.00	3	2,651	0.11%
2022/12/07	0	0.00	1	18.45	18.30	-1	2,518	-0.04%
2022/12/06	0	19.00	0.1	18.90	18.70	-0.1	2,504	0.00%
2022/12/05	0	0.00	6.2	19.05	19.25	-6.2	2,476	-0.25%
2022/12/02	1	19.05	18	19.17	19.05	-17	2,456	-0.69%
2022/12/01	2	18.95	1	18.95	18.80	1	2,420	0.04%
2022/11/29	0	0.00	4	18.51	18.55	-4	2,410	-0.17%
2022/11/28	1	18.40	0	0.00	18.40	1	2,434	0.04%
2022/11/24	23	18.93	3	18.65	18.70	20	2,438	0.82%
2022/11/23	4	19.01	0	0.00	19.05	4	2,413	0.17%
2022/11/22	0	0.00	3	18.45	18.55	-3	2,353	-0.13%
2022/11/21	0	0.00	1	18.50	18.50	-1	2,510	-0.04%
2022/11/18	1	19.15	2	18.70	18.55	-1	2,545	-0.04%
2022/11/17	1	18.60	2	18.60	18.70	-1	2,492	-0.04%
2022/11/16	2	18.63	4	18.58	18.55	-2	2,530	-0.08%
2022/11/15	9	18.78	4	18.55	18.85	5	2,478	0.20%
2022/11/10	1	17.55	3	17.50	17.55	-2	2,592	-0.08%
2022/11/09	3	17.32	3	17.40	17.35	0	2,705	0.00%
2022/11/08	3	17.13	0	0.00	17.10	3	2,750	0.11%
2022/11/07	1	17.35	0	0.00	17.30	1	2,897	0.03%
2022/11/04	2	17.30	4	17.26	17.20	-2	2,971	-0.07%
2022/11/03	2	16.83	1	16.85	17.25	1	2,930	0.03%
2022/10/28	1	16.00	1	15.90	15.70	0	3,114	0.00%
2022/10/18	5	15.70	1	15.95	15.90	4	3,289	0.12%
2022/10/17	1	15.55	1	15.35	15.65	0	3,304	0.00%
2022/10/14	0	0.00	5	15.70	15.70	-5	3,343	-0.15%
2022/10/13	2.2	15.25	0	0.00	14.70	2.2	3,378	0.07%
2022/10/04	0	0.00	2	16.78	16.85	-2	3,317	-0.06%
2022/10/03	1	16.00	5	16.10	16.35	-4	3,300	-0.12%
2022/09/30	0	0.00	7	15.85	16.30	-7	3,309	-0.21%
2022/09/29	0	0.00	2	16.00	15.90	-2	3,296	-0.06%
2022/09/27	1	16.00	1	16.35	16.30	0	3,292	0.00%
2022/09/26	1.1	16.27	5	16.10	15.90	-3.9	3,302	-0.12%
2022/09/23	1	17.20	0	0.00	17.10	1	3,315	0.03%
2022/09/22	3.1	17.24	0	0.00	17.50	3.1	3,349	0.09%
2022/09/21	0	0.00	4	17.16	17.10	-4	3,337	-0.12%
2022/09/16	1	17.80	0	0.00	17.75	1	3,338	0.03%
2022/09/15	3	17.95	2	18.00	17.80	1	3,348	0.03%
2022/09/14	2	17.48	2	17.65	17.75	0	3,341	0.00%
2022/09/13	0	17.90	0	0.00	17.85	0	3,350	0.00%
2022/09/08	2	17.83	0	0.00	17.80	2	3,423	0.06%
2022/09/05	0	0.00	32	17.65	17.70	-32	3,407	-0.94%
2022/09/02	1	18.60	2	18.28	18.20	-1	3,390	-0.03%
2022/08/31	1	18.55	1	18.40	18.60	0	3,375	0.00%
2022/08/30	3	18.55	3	18.50	18.45	0	3,360	0.00%
2022/08/29	4	18.43	7	18.34	18.30	-3	3,335	-0.09%
2022/08/26	25	19.07	6	19.13	19.10	19	3,304	0.58%
2022/08/25	0	0.00	1	18.60	18.75	-1	3,157	-0.03%
2022/08/24	0	0.00	11	18.64	18.45	-11	3,140	-0.35%
2022/08/22	0.3	18.80	0	0.00	18.80	0.3	3,290	0.01%
2022/08/19	1	18.70	12	18.81	18.80	-11	3,341	-0.33%
2022/08/18	3	18.35	4	18.31	18.50	-1	3,220	-0.03%
2022/08/17	28	18.16	8	18.24	18.25	20	3,128	0.64%
2022/08/16	0	0.00	2	17.70	17.75	-2	2,945	-0.07%
2022/08/15	2	17.05	0	0.00	17.50	2	2,815	0.07%
2022/08/12	3	17.13	6	17.14	17.10	-3	2,756	-0.11%
2022/08/11	3	16.72	1	16.65	16.85	2	2,625	0.08%
2022/08/05	0	0.00	0	16.45	16.25	0	2,775	0.00%
2022/07/25	1	15.70	0	0.00	15.60	1	2,603	0.04%
2022/07/22	0	15.90	0	0.00	15.95	0	2,605	0.00%
2022/07/21	0.3	15.95	1.1	15.86	15.90	-0.8	2,630	-0.03%
2022/07/20	2.1	16.80	0	0.00	16.50	2.1	2,594	0.08%
2022/07/19	1.2	16.60	0	0.00	16.65	1.2	2,564	0.05%
2022/07/15	1	16.15	0	0.00	16.15	1	2,547	0.04%
2022/07/12	1	15.35	0	0.00	15.25	1	2,558	0.04%
2022/07/01	4	15.89	0	0.00	15.30	4	2,570	0.16%
2022/06/30	6	16.17	0	0.00	16.05	6	2,536	0.24%
2022/06/29	1	17.10	3	17.03	17.10	-2	2,499	-0.08%
2022/06/28	0	17.25	0	0.00	17.20	0	2,495	0.00%
2022/06/24	1	17.10	0	0.00	17.10	1	2,488	0.04%
2022/06/23	1	16.65	0	0.00	16.80	1	2,483	0.04%
2022/06/22	1	17.05	0	0.00	17.00	1	2,467	0.04%
2022/06/20	4	17.24	0	0.00	17.00	4	2,451	0.16%
2022/06/17	15	18.00	0	0.00	17.80	15	2,430	0.62%
2022/06/16	2	18.85	0	18.80	18.50	2	2,392	0.08%
2022/06/15	0	19.30	0	0.00	19.05	0	2,388	0.00%
2022/06/14	3	18.97	0	0.00	19.05	3	2,404	0.12%
2022/06/13	4	19.38	1	19.35	19.10	3	2,397	0.13%
2022/06/10	2	20.23	0	0.00	20.00	2	2,386	0.08%
2022/06/08	1	20.55	0	0.00	20.55	1	2,376	0.04%
2022/06/07	0	20.80	0	0.00	20.65	0	2,382	0.00%
2022/06/06	1	20.85	0	0.00	20.85	1	2,393	0.04%
2022/06/02	8	21.20	0	0.00	21.10	8	2,449	0.33%
2022/06/01	2	21.10	0	0.00	21.05	2	2,476	0.08%
2022/05/31	7	21.25	4	21.28	21.30	3	2,446	0.12%
2022/05/30	4	20.95	1	20.95	21.15	3	2,343	0.13%
2022/05/27	1	20.65	0	0.00	20.65	1	2,236	0.04%
2022/05/20	0	0.00	4	20.61	20.50	-4	2,231	-0.18%
2022/05/18	1	20.70	1	20.45	20.40	0	2,193	0.00%
2022/05/17	0	0.00	1	20.15	20.65	-1	2,167	-0.05%
2022/05/16	0	0.00	5.1	20.18	20.00	-5.1	2,114	-0.24%
2022/05/13	4.1	20.21	7	20.14	20.10	-3	2,068	-0.14%
2022/05/12	10	19.84	0	0.00	19.70	10	1,991	0.50%
2022/05/11	4	19.94	1	19.60	19.70	3	1,957	0.15%
2022/05/09	2	19.95	2	19.80	19.30	0	1,956	0.00%
2022/05/06	2	20.10	9	19.71	20.40	-7	1,947	-0.36%
2022/05/05	2	20.05	0	0.00	19.95	2	1,911	0.10%
2022/05/03	0	0.00	2	19.23	19.45	-2	1,971	-0.10%
2022/04/29	0.3	19.20	0	0.00	19.25	0.3	2,008	0.01%
2022/04/28	0.1	18.70	0	0.00	18.75	0.1	2,024	0.00%
2022/04/27	16	18.20	15	18.72	18.70	1	2,042	0.05%
2022/04/26	0	0.00	1	19.00	18.95	-1	2,014	-0.05%
2022/04/25	1	18.60	17	18.79	18.65	-16	2,092	-0.76%
2022/04/19	5	19.90	0	0.00	19.85	5	2,199	0.23%
2022/04/18	5	19.75	7	19.84	19.70	-2	2,256	-0.09%
2022/04/15	3	19.97	1	20.20	19.95	2	2,276	0.09%
2022/04/13	0	0.00	6	20.38	20.70	-6	2,392	-0.25%
2022/04/12	1.1	20.39	0	0.00	20.20	1.1	2,452	0.04%
2022/04/11	2.2	20.80	0	0.00	20.45	2.2	2,480	0.09%
2022/04/08	2.3	21.10	0	0.00	21.05	2.3	2,524	0.09%
2022/04/07	1.3	21.13	0	0.00	21.00	1.3	2,695	0.05%
2022/04/06	0.3	21.85	0	0.00	21.70	0.3	2,729	0.01%
2022/04/01	2	22.23	0	0.00	22.30	2	2,800	0.07%
2022/03/31	0	22.50	0	0.00	22.45	0	2,905	0.00%
2022/03/30	0	0.00	1	22.95	22.75	-1	3,446	-0.03%
2022/03/29	0	22.80	0	0.00	22.75	0	3,600	0.00%
2022/03/28	0	22.80	0	0.00	22.55	0	3,635	0.00%
2022/03/24	0	22.85	0	0.00	22.80	0	3,678	0.00%
2022/03/23	0	22.90	0	0.00	22.80	0	3,720	0.00%
2022/03/22	0	22.70	0	0.00	22.95	0	3,750	0.00%
2022/03/18	0	22.28	0	0.00	22.50	0	3,815	0.00%
2022/03/09	0	0.00	4	21.20	21.30	-4	4,772	-0.08%
2022/03/08	1	21.00	0	0.00	20.90	1	5,123	0.02%
2022/03/07	0.1	22.50	0	0.00	22.20	0.1	5,222	0.00%
2022/03/04	0	23.25	0	0.00	23.05	0	5,277	0.00%
2022/03/02	0	23.10	0	0.00	23.40	0	5,427	0.00%
2022/02/25	0	22.75	0	0.00	22.70	0	5,533	0.00%
2022/02/24	1	22.95	0	22.30	22.35	1	5,639	0.02%
2022/02/22	4	23.01	0	0.00	23.05	4	5,874	0.07%
2022/02/21	1	23.55	0	0.00	23.65	1	5,954	0.02%
2022/02/17	0	23.98	0	0.00	23.65	0	6,127	0.00%
2022/02/16	0	23.65	0	0.00	23.55	0	6,238	0.00%
2022/02/14	0	23.28	0	0.00	23.20	0	6,539	0.00%
2022/02/11	0	24.15	0	0.00	24.05	0	6,605	0.00%
2022/02/10	0	0.00	1	24.15	24.50	-1	6,711	-0.01%
2022/02/09	4	23.70	5.1	24.02	24.20	-1.1	6,795	-0.02%
2022/02/08	1	23.50	0.7	23.50	23.50	0.3	6,828	0.00%
2022/02/07	2	23.03	0	0.00	23.25	2	6,914	0.03%
2022/01/25	2	22.78	0	0.00	22.70	2	7,087	0.03%
2022/01/24	1	23.15	3	23.13	23.10	-2	7,187	-0.03%
2022/01/21	4	23.76	3	23.65	23.60	1	7,435	0.01%
2022/01/19	1	24.30	0	0.00	24.30	1	7,641	0.01%
2022/01/18	10	24.80	5	25.20	24.65	5	7,734	0.06%
2022/01/14	5	23.60	2	23.60	23.90	3	7,718	0.04%
2022/01/13	1	24.15	0	0.00	24.20	1	7,744	0.01%
2022/01/12	1	24.00	0	0.00	24.25	1	7,828	0.01%
2022/01/11	1	24.40	2	24.45	24.40	-1	7,860	-0.01%
2022/01/10	2.1	24.82	1	24.85	24.80	1.1	7,841	0.01%
2022/01/07	7	25.17	8	25.00	24.85	-1	7,898	-0.01%
2022/01/06	3	25.45	14	25.27	25.65	-11	7,954	-0.14%
2022/01/05	1	25.40	21	25.46	25.40	-20	7,983	-0.25%
2022/01/04	0	0.00	19	25.86	25.90	-19	7,991	-0.24%
2022/01/03	1	26.15	5	26.18	26.00	-4	8,047	-0.05%
2021/12/30	12.1	26.41	22	26.38	26.50	-9.9	8,119	-0.12%
2021/12/29	11.1	25.90	9	25.93	25.90	2.1	8,022	0.03%
2021/12/28	0	0.00	1	26.25	26.10	-1	8,111	-0.01%
2021/12/27	23	26.22	1	26.25	26.30	22	8,177	0.27%
2021/12/24	81	26.76	50	26.43	26.10	31	8,241	0.38%
2021/12/23	1	26.00	4	26.00	26.00	-3	7,860	-0.04%
2021/12/22	3	25.10	0	0.00	24.95	3	8,015	0.04%
2021/12/21	0.3	25.00	0	0.00	24.95	0.3	8,057	0.00%
2021/12/20	0	25.10	0	0.00	25.00	0	8,097	0.00%
2021/12/17	1.1	25.21	0	0.00	25.30	1.1	8,264	0.01%
2021/12/15	0	0.00	0.1	25.35	25.40	-0.1	8,423	0.00%
2021/12/14	39	25.74	1	25.30	25.30	38	8,502	0.45%
2021/12/13	13	26.71	11	26.33	26.25	2	8,512	0.02%
2021/12/09	4	26.18	2.2	26.77	25.95	1.8	8,501	0.02%
2021/12/08	10.2	26.74	12.2	26.79	26.65	-2	8,413	-0.02%
2021/12/07	12.1	26.50	29	26.38	26.95	-16.9	8,399	-0.20%
2021/12/06	6	25.49	5	25.50	25.75	1	8,303	0.01%
2021/12/03	0	0.00	4	26.02	25.85	-4	8,521	-0.05%
2021/12/02	27	26.26	7.1	25.77	25.55	19.9	8,803	0.23%
2021/12/01	4.2	25.70	3	25.07	25.70	1.2	9,548	0.01%
2021/11/29	1	23.40	3	23.40	23.80	-2	10,567	-0.02%
2021/11/26	0	0.00	16	24.02	23.80	-16	10,922	-0.15%
2021/11/25	4	24.85	13	25.02	24.65	-9	11,169	-0.08%
2021/11/24	0	0.00	6.2	24.84	25.10	-6.2	11,330	-0.05%
2021/11/23	3	25.22	0	0.00	24.85	3	11,723	0.03%
2021/11/22	27	26.02	10.5	26.03	25.70	16.5	11,838	0.14%
2021/11/19	1	25.30	2	25.33	25.30	-1	12,071	-0.01%
2021/11/18	13	25.67	10	25.60	25.35	3	12,392	0.02%
2021/11/17	1	25.60	1	25.80	25.85	0	12,602	0.00%
2021/11/16	1	25.60	1	25.50	25.50	0	12,816	0.00%
2021/11/15	1	25.40	3	25.60	25.75	-2	13,149	-0.02%
2021/11/12	16	25.56	6	25.76	25.40	10	13,512	0.07%
2021/11/11	10.4	26.00	15	26.02	25.90	-4.6	13,878	-0.03%
2021/11/10	0	0.00	23	25.48	25.85	-23	14,082	-0.16%
2021/11/09	12	25.57	11	25.69	25.50	1	14,523	0.01%
2021/11/08	0	0.00	14	25.26	25.30	-14	14,856	-0.09%
2021/11/05	6	24.93	4	24.90	25.05	2	15,420	0.01%
2021/11/04	1.3	25.04	1	25.20	24.85	0.2	16,066	0.00%
2021/11/03	0	0.00	4	24.86	24.80	-4	16,887	-0.02%
2021/11/02	2	25.03	11	25.52	24.60	-9	17,873	-0.05%
2021/11/01	2	25.20	23	25.27	25.20	-21	19,361	-0.11%
2021/10/29	7	25.04	17	24.88	24.80	-10	20,593	-0.05%
2021/10/28	12	25.36	10	25.30	25.30	2	21,082	0.01%
2021/10/27	11	25.04	1	25.00	24.85	10	23,640	0.04%
2021/10/26	4	25.00	3	24.40	24.20	1	24,613	0.00%
2021/10/25	1	24.35	14	24.44	24.85	-13	24,828	-0.05%
2021/10/22	2.2	24.46	10	24.70	24.70	-7.9	25,269	-0.03%
2021/10/21	4	24.75	1	24.35	24.35	3	25,652	0.01%
2021/10/20	1	24.70	4	24.54	24.70	-3	26,475	-0.01%
2021/10/19	1	24.10	1	24.35	24.20	0	27,356	0.00%
2021/10/18	10	24.00	2	24.08	23.55	8	27,947	0.03%
2021/10/15	3	24.08	3	24.18	24.05	0	28,306	0.00%
2021/10/14	3.1	23.50	5	23.54	23.35	-1.9	28,607	-0.01%
2021/10/13	2.2	22.98	1	22.85	22.90	1.2	28,736	0.00%
2021/10/12	2	23.60	0	0.00	23.65	2	28,824	0.01%
2021/10/08	0	0.00	1	24.60	24.30	-1	28,979	0.00%
2021/10/07	0	24.40	1.2	24.64	24.50	-1.2	29,468	0.00%
2021/10/05	0	0.00	11	23.57	24.00	-11	30,507	-0.04%
2021/10/04	4	23.53	16	23.84	23.15	-12	30,659	-0.04%
2021/10/01	9	24.45	0.5	24.60	24.00	8.5	31,560	0.03%
2021/09/30	4	25.28	2.1	25.09	25.40	2	31,833	0.01%
2021/09/29	18.1	24.79	7	24.56	24.45	11.1	31,939	0.03%
2021/09/28	1	26.50	4	26.43	26.30	-3	31,987	-0.01%
2021/09/27	0	0.00	6	27.02	26.75	-6	32,062	-0.02%
2021/09/24	7	27.19	9	27.44	27.10	-2	32,188	-0.01%
2021/09/23	10	27.02	5	27.00	27.00	5	32,151	0.02%
2021/09/22	5	25.90	2	25.85	26.05	3	32,242	0.01%
2021/09/17	8	26.65	9	26.31	26.90	-1	32,593	0.00%
2021/09/16	5	26.74	1	26.80	26.50	4	32,894	0.01%
2021/09/15	5	26.74	23	26.79	26.55	-18	33,411	-0.05%
2021/09/14	3	27.33	6	27.36	27.05	-3	33,577	-0.01%
2021/09/13	2	27.45	7.1	27.56	27.30	-5.1	33,755	-0.02%
2021/09/10	4	27.66	9	27.79	27.85	-5	33,973	-0.01%
2021/09/09	15	27.42	9.1	27.10	27.95	5.9	34,599	0.02%
2021/09/08	20.1	27.20	17	27.23	26.80	3.1	34,685	0.01%
2021/09/07	23.3	28.02	17	27.93	27.70	6.3	34,619	0.02%
2021/09/06	53.6	30.00	46	29.49	28.90	7.6	34,423	0.02%
2021/09/03	32	28.96	40	28.97	29.40	-8	33,588	-0.02%
2021/09/02	64	28.52	34.3	28.45	27.90	29.8	33,244	0.09%
2021/09/01	27.3	28.48	12	28.58	29.00	15.3	33,869	0.05%
2021/08/31	14	27.99	4.1	27.87	28.45	10	34,248	0.03%
2021/08/30	14	27.37	25	27.39	27.60	-11	35,891	-0.03%
2021/08/27	15	27.42	14	27.39	27.00	1	35,986	0.00%
2021/08/26	4.1	26.99	9	27.14	27.15	-4.9	35,694	-0.01%
2021/08/25	36.2	27.11	35	27.23	27.15	1.2	35,638	0.00%
2021/08/24	22	26.53	26	26.44	26.45	-4	35,385	-0.01%
2021/08/23	29	26.59	44	26.64	26.85	-15	35,266	-0.04%
2021/08/20	34	25.64	26	25.67	25.45	8	35,380	0.02%
2021/08/19	59	26.14	32.2	25.37	25.20	26.8	35,169	0.08%
2021/08/18	28.2	26.40	27	26.47	27.35	1.2	35,150	0.00%
2021/08/17	17	26.12	25	26.21	25.40	-8	34,874	-0.02%
2021/08/16	15	27.53	20.5	27.37	27.25	-5.5	34,484	-0.02%
2021/08/13	35	28.45	28.6	28.01	27.55	6.4	34,199	0.02%
2021/08/12	90.6	29.24	103	29.15	29.70	-12.4	33,748	-0.04%	大賣/
2021/08/11	51.1	29.16	49	28.99	28.25	2.1	33,401	0.01%
2021/08/10	29.1	29.73	68.7	29.59	29.80	-39.6	32,830	-0.12%
2021/08/09	76.2	31.54	56	31.13	30.50	20.2	32,282	0.06%
2021/08/06	77.3	31.88	100.6	31.72	31.00	-23.3	31,464	-0.07%
2021/08/05	108.1	31.96	110.7	31.72	32.45	-2.5	30,545	-0.01%	大買/大賣/
2021/08/04	103.5	29.95	86.3	29.94	30.70	17.2	29,210	0.06%	大買/
2021/08/03	30.3	28.01	32.8	28.00	28.20	-2.5	28,117	-0.01%
2021/08/02	684.4	27.40	653	26.75	27.50	31.4	27,503	0.11%	大買/大賣/
2021/07/30	71	26.31	125.7	26.17	27.00	-54.7	25,245	-0.22%	大賣/
2021/07/29	37	24.38	16	24.48	24.55	21	24,347	0.09%
2021/07/28	44	24.11	29.3	23.77	24.75	14.7	24,346	0.06%
2021/07/27	71.7	24.81	71	25.09	24.40	0.7	24,156	0.00%
2021/07/26	65.5	24.94	36.6	24.97	25.00	29	23,886	0.12%
2021/07/23	121.1	23.80	55	23.90	24.15	66.1	23,118	0.29%	大買/
2021/07/22	42	23.38	35	23.27	23.25	7	22,343	0.03%
2021/07/21	10	23.04	18	22.66	22.25	-8	21,957	-0.04%
2021/07/20	15.5	22.81	9	22.82	22.85	6.5	22,620	0.03%
2021/07/19	7	22.70	10	22.77	22.90	-3	22,383	-0.01%
2021/07/16	4	22.70	11	22.52	22.55	-7	22,393	-0.03%
2021/07/15	12	22.02	2.2	21.93	22.45	9.8	22,426	0.04%
2021/07/14	22.8	22.49	4	22.76	22.05	18.8	22,276	0.08%
2021/07/13	28.2	22.87	22.3	22.75	21.90	5.9	21,952	0.03%
2021/07/12	9.3	22.43	28	22.29	22.55	-18.7	21,901	-0.09%
2021/07/09	10	21.38	4	21.54	21.25	6	21,430	0.03%
2021/07/08	30	22.65	34	22.55	22.10	-4	21,306	-0.02%
2021/07/07	14	21.58	12	21.60	21.60	2	20,705	0.01%
2021/07/06	19	21.38	19	21.32	21.10	0	20,428	0.00%
2021/07/05	12.2	21.26	32.6	21.25	21.40	-20.3	20,435	-0.10%
2021/07/02	1	20.60	16	20.69	20.75	-15	20,243	-0.07%
2021/07/01	15.1	20.22	7	20.36	20.05	8.1	20,198	0.04%
2021/06/30	13.3	20.76	3	20.90	20.65	10.3	20,123	0.05%
2021/06/29	3	20.88	13	21.03	20.80	-10	20,050	-0.05%
2021/06/28	22.1	20.69	33	20.57	21.50	-11	19,872	-0.06%
2021/06/25	22.5	21.58	10	21.50	21.20	12.5	19,575	0.06%
2021/06/24	12	21.85	12	21.63	21.90	0	19,586	0.00%
2021/06/23	6	21.33	8	21.25	21.20	-2	19,012	-0.01%
2021/06/22	16.2	21.13	12.7	21.13	20.85	3.5	18,815	0.02%
2021/06/21	34	20.99	26.3	21.00	21.10	7.7	18,556	0.04%
2021/06/18	59	20.92	41	21.31	21.15	18	18,306	0.10%
2021/06/17	14	20.07	61.2	20.27	20.70	-47.2	17,562	-0.27%
2021/06/16	37	19.82	7	19.95	19.55	30	17,265	0.17%
2021/06/15	11	20.48	3	20.37	20.30	8	17,185	0.05%
2021/06/11	21	19.92	25	20.07	20.25	-4	17,056	-0.02%
2021/06/10	14	20.09	16.1	20.01	20.05	-2.1	16,827	-0.01%
2021/06/09	93.4	20.95	94	20.66	20.25	-0.6	16,598	0.00%
2021/06/08	32.2	19.69	35	19.58	20.00	-2.8	15,448	-0.02%
2021/06/07	73.5	19.79	55	19.99	19.10	18.5	14,704	0.13%
2021/06/04	13	18.62	10.1	18.67	18.85	2.9	12,765	0.02%
2021/06/03	0	0.00	3	18.47	18.55	-3	12,534	-0.02%
2021/06/02	9	18.24	13.2	18.28	18.30	-4.2	12,459	-0.03%
2021/06/01	8	18.26	7	18.31	18.15	1	12,309	0.01%
2021/05/31	4	18.04	12	18.04	18.10	-8	12,215	-0.07%
2021/05/28	118	17.61	139.8	17.73	17.90	-21.8	12,079	-0.18%	大買/大賣/
2021/05/27	25	17.27	25	17.28	17.40	0	11,834	0.00%
2021/05/26	29.3	17.29	24	17.47	17.45	5.2	12,021	0.04%
2021/05/25	2	17.15	0	0.00	16.90	2	11,871	0.02%
2021/05/24	3	16.02	8	16.23	16.20	-5	11,893	-0.04%
2021/05/19	5	14.85	0	0.00	15.60	5	12,705	0.04%
2021/05/18	2	14.00	0	0.00	14.85	2	12,710	0.02%
2021/05/17	0	0.00	5	13.85	13.50	-5	12,766	-0.04%
2021/05/14	1	14.90	0	0.00	15.00	1	12,651	0.01%
2021/05/13	2	15.20	0	0.00	14.95	2	12,573	0.02%
2021/05/12	12	15.28	11	15.29	15.35	1	12,516	0.01%
2021/05/11	8	17.08	12	17.25	16.80	-4	12,440	-0.03%
2021/05/10	3	18.43	11	18.29	18.25	-8	12,215	-0.07%
2021/05/07	18	18.30	30	18.24	18.50	-12	12,300	-0.10%
2021/05/06	4	18.00	6	17.58	17.35	-2	12,033	-0.02%
2021/05/05	13	17.68	5	17.68	17.20	8	11,972	0.07%
2021/05/04	5	16.48	28	16.64	17.95	-23	11,738	-0.20%
2021/05/03	9	17.77	3	17.78	17.45	6	11,586	0.05%
2021/04/29	2	18.50	6	18.17	18.35	-4	11,555	-0.03%
2021/04/28	9	18.56	2.1	18.50	18.60	6.9	11,575	0.06%
2021/04/27	8	18.56	5	18.61	18.70	3	11,956	0.03%
2021/04/26	50.1	18.89	29.4	18.63	18.35	20.7	11,894	0.17%
2021/04/23	79	17.78	70	17.84	17.90	9	10,913	0.08%
2021/04/22	45.3	17.83	2	17.98	17.70	43.3	10,871	0.40%
2021/04/21	1.1	17.91	21	18.03	18.15	-19.9	10,717	-0.19%
2021/04/20	5	17.67	4	17.71	17.80	1	10,607	0.01%
2021/04/19	14	17.71	7	17.72	17.90	7	10,772	0.06%
2021/04/16	16	18.26	7.4	18.10	18.30	8.6	10,727	0.08%
2021/04/15	4	17.53	2	17.23	17.60	2	10,181	0.02%
2021/04/14	5	17.00	3	17.07	17.20	2	10,212	0.02%
2021/04/13	20	18.14	21.3	17.72	17.25	-1.3	10,776	-0.01%
2021/04/12	14	17.72	5	17.73	17.70	9	10,629	0.08%
2021/04/09	14	17.49	7	17.51	17.45	7	10,559	0.07%
2021/04/08	5	17.15	0	0.00	17.10	5	10,354	0.05%
2021/04/07	0	0.00	8	16.83	17.05	-8	10,264	-0.08%
2021/04/06	4	16.84	2	16.75	16.90	2	10,321	0.02%
2021/04/01	2	16.30	0	0.00	16.40	2	10,648	0.02%
2021/03/31	6	16.73	2	16.55	16.50	4	10,624	0.04%
2021/03/30	0	0.00	8.9	17.04	16.85	-8.9	10,614	-0.08%
2021/03/29	0.1	16.70	4	17.00	17.30	-4	10,541	-0.04%
2021/03/26	1	16.20	0	0.00	16.20	1	10,275	0.01%
2021/03/25	4	16.15	0	0.00	16.10	4	10,421	0.04%
2021/03/24	1	16.20	0	0.00	16.30	1	10,583	0.01%
2021/03/23	0	16.50	2	16.25	16.30	-2	10,945	-0.02%
2021/03/22	1.3	16.42	1.3	16.49	16.55	0	10,920	0.00%
2021/03/19	2	16.40	1	16.25	16.20	1	10,917	0.01%
2021/03/18	0	16.40	11	16.51	16.35	-11	10,952	-0.10%
2021/03/17	2	16.15	3	16.10	16.15	-1	10,932	-0.01%
2021/03/16	0	0.00	2	16.30	16.20	-2	10,972	-0.02%
2021/03/15	0	16.69	0	0.00	16.40	0	11,028	0.00%
2021/03/12	0	0.00	2	16.45	16.20	-2	11,001	-0.02%
2021/03/10	2	16.05	2	16.35	16.05	0	11,412	0.00%
2021/03/09	0	0.00	5	15.80	16.15	-5	11,809	-0.04%
2021/03/08	17	16.33	7	16.26	16.15	10	12,319	0.08%
2021/03/05	2	16.60	2	16.65	16.60	0	12,402	0.00%
2021/03/04	1	17.00	0	0.00	16.90	1	12,551	0.01%
2021/03/03	6	16.98	16	16.81	17.15	-10	12,544	-0.08%
2021/03/02	14	17.84	0	0.00	17.25	14	12,463	0.11%
2021/02/26	18	17.98	5	17.87	17.85	13	12,353	0.11%
2021/02/25	6	17.48	5	17.53	17.40	1	12,371	0.01%
2021/02/24	7	17.23	15	17.00	16.60	-8	12,317	-0.06%
2021/02/23	9	17.49	1	17.55	17.35	8	12,135	0.07%
2021/02/22	14	17.20	11	17.30	17.85	3	11,991	0.03%
2021/02/19	4	16.75	5	16.86	16.90	-1	11,580	-0.01%
2021/02/17	0	0.00	1	16.00	16.15	-1	11,239	-0.01%
2021/02/04	0	0.00	2	15.30	15.20	-2	11,021	-0.02%
2021/02/03	0	0.00	2	15.40	15.35	-2	11,030	-0.02%
2021/02/02	5	15.52	2	15.45	15.55	3	11,050	0.03%
2021/02/01	0	0.00	3	14.80	14.80	-3	10,866	-0.03%
2021/01/29	5	15.43	0	0.00	14.75	5	10,852	0.05%
2021/01/28	0	0.00	1	15.05	15.15	-1	10,602	-0.01%
2021/01/27	2	15.68	5	15.41	15.40	-3	10,447	-0.03%
2021/01/26	4	15.95	1	15.80	15.80	3	10,312	0.03%
2021/01/25	8	16.04	1	16.25	16.10	7	10,241	0.07%
2021/01/22	1	16.60	0	0.00	16.45	1	10,108	0.01%
2021/01/21	0	0.00	9	16.39	16.05	-9	9,980	-0.09%
2021/01/20	27	16.85	3	16.48	16.45	24	9,854	0.24%
2021/01/19	0	0.00	1	16.05	16.40	-1	9,414	-0.01%
2021/01/18	0	0.00	2	15.53	15.80	-2	9,220	-0.02%
2021/01/15	1	16.05	0	0.00	15.75	1	9,153	0.01%
2021/01/14	0	0.00	1	16.35	16.30	-1	9,056	-0.01%
2021/01/13	3	15.75	4	15.85	16.05	-1	8,970	-0.01%
2021/01/12	15	16.35	41	16.21	15.80	-26	8,918	-0.29%
2021/01/11	1	16.35	3	16.25	16.05	-2	8,857	-0.02%
2021/01/08	0	0.00	10	15.48	15.55	-10	8,787	-0.11%
2021/01/07	10	16.30	14.4	15.87	15.85	-4.4	8,952	-0.05%
2021/01/06	39	16.57	26	17.04	15.80	13	8,913	0.15%
2021/01/05	13.4	15.85	20	15.93	16.10	-6.6	8,190	-0.08%
2021/01/04	0	0.00	2	15.05	15.35	-2	7,915	-0.03%
2020/12/31	0	0.00	1	15.25	15.05	-1	7,850	-0.01%
2020/12/30	2	15.35	11	15.20	15.25	-9	7,787	-0.12%
2020/12/29	32	15.75	21	15.64	15.50	11	7,718	0.14%
2020/12/28	18	15.57	24	15.95	15.95	-6	7,597	-0.08%
2020/12/25	3	14.98	1	15.00	14.90	2	7,158	0.03%
2020/12/24	1	14.90	0	0.00	15.00	1	7,093	0.01%
2020/12/23	17	14.96	16	14.98	15.00	1	7,040	0.01%
2020/12/22	33	14.87	0	0.00	14.60	33	7,008	0.47%
2020/12/21	6	14.93	3	15.03	15.15	3	6,900	0.04%
2020/12/18	12	14.89	0	0.00	15.05	12	6,758	0.18%
2020/12/17	4	14.88	6	14.99	14.85	-2	6,558	-0.03%
2020/12/14	1	14.15	4	14.41	14.40	-3	6,155	-0.05%
2020/12/11	3	14.05	10	14.13	14.15	-7	6,124	-0.11%
2020/12/10	3	14.35	3	14.25	14.30	0	6,124	0.00%
2020/12/09	2	14.70	8	14.60	14.70	-6	6,031	-0.10%
2020/12/08	2	14.55	0	0.00	14.65	2	5,970	0.03%
2020/12/07	8	14.86	14	14.84	14.85	-6	5,900	-0.10%
2020/12/04	10	14.42	9	14.50	14.65	1	5,694	0.02%
2020/12/03	12.3	14.55	3	14.55	14.25	9.3	5,445	0.17%
2020/12/02	4	14.58	15	14.52	15.00	-11	5,057	-0.22%
2020/12/01	0	0.00	2	13.15	13.65	-2	4,509	-0.04%
2020/11/30	1	13.25	30	13.25	13.20	-29	4,363	-0.66%
2020/11/27	14	12.93	2	12.95	12.95	12	4,207	0.29%
2020/11/25	0	0.00	4	12.60	12.60	-4	4,120	-0.10%
2020/11/24	3.6	12.57	13	12.88	12.60	-9.4	4,073	-0.23%
2020/11/23	17.4	12.50	1	12.80	12.35	16.4	3,774	0.43%
2020/11/20	0.5	11.80	0	0.00	12.15	0.5	3,602	0.01%
2020/11/19	30.5	11.88	0	11.80	11.80	30.5	3,577	0.85%
2020/11/18	0	0.00	1	11.85	11.90	-1	3,522	-0.03%
2020/11/16	1	11.70	11	11.54	11.75	-10	3,527	-0.28%
2020/11/10	11	11.49	0	0.00	11.45	11	3,445	0.32%
2020/10/29	0	0.00	1	11.15	11.20	-1	3,513	-0.03%
2020/10/27	1	11.80	0	0.00	11.50	1	3,574	0.03%
2020/10/21	0	11.45	0	0.00	11.45	0	3,539	0.00%
2020/10/19	0	11.60	0	0.00	11.60	0	3,593	0.00%
2020/10/16	10	11.85	10	11.90	11.80	0	3,484	0.00%
2020/10/15	1	11.65	6	11.83	11.95	-5	3,391	-0.15%
2020/10/05	0	0.00	3	10.60	10.60	-3	3,403	-0.09%
2020/09/30	1	10.00	0	0.00	10.20	1	3,412	0.03%
2020/09/24	1	10.45	0	0.00	10.50	1	3,693	0.03%
2020/09/23	1	10.75	0	0.00	10.75	1	3,775	0.03%
2020/09/22	0	0.00	3	10.90	10.95	-3	3,808	-0.08%
2020/09/21	0	0.00	2	11.10	11.10	-2	3,798	-0.05%
2020/09/18	0	0.00	5	11.20	11.15	-5	3,799	-0.13%
2020/09/17	3	11.10	0	0.00	11.15	3	3,807	0.08%
2020/09/16	2	11.20	0	0.00	11.00	2	3,812	0.05%
2020/09/15	5	11.15	0	0.00	11.10	5	3,821	0.13%
2020/09/09	0	0.00	1	10.65	10.70	-1	4,041	-0.02%
2020/09/02	0	0.00	10	11.00	10.75	-10	4,055	-0.25%
2020/08/28	10	11.00	0	0.00	11.00	10	4,186	0.24%
2020/08/26	0	0.00	10	11.20	11.30	-10	4,217	-0.24%
2020/08/20	10	11.05	0	0.00	10.55	10	4,367	0.23%
2020/08/12	0	0.00	6	11.50	11.50	-6	4,271	-0.14%
2020/07/30	0	0.00	3	11.40	11.55	-3	4,597	-0.07%
2020/07/28	0	0.00	1	11.05	11.00	-1	4,639	-0.02%
2020/07/24	1	11.80	0	0.00	11.55	1	4,802	0.02%
2020/07/23	10	12.10	2	12.10	11.95	8	4,778	0.17%
2020/07/22	2	11.85	0	0.00	11.95	2	4,783	0.04%
2020/07/20	0	0.00	53	11.50	11.55	-53	5,041	-1.05%
2020/07/17	1	11.95	0	0.00	11.65	1	5,064	0.02%
2020/07/16	14	11.75	0	0.00	11.95	14	5,049	0.28%
2020/07/15	0	0.00	14	12.05	11.80	-14	5,021	-0.28%
2020/07/13	52	12.00	1	11.90	12.05	51	5,211	0.98%
2020/07/10	3	11.98	1	12.05	11.90	2	5,187	0.04%
2020/07/09	0	0.00	8	12.40	12.30	-8	5,174	-0.15%
2020/07/08	0	0.00	21	12.25	12.25	-21	5,141	-0.41%
2020/07/07	2	12.25	23	12.25	12.25	-21	5,105	-0.41%
2020/07/06	44	12.54	0	0.00	12.50	44	5,096	0.86%
2020/07/03	3	12.70	0	0.00	12.65	3	5,081	0.06%
2020/07/02	1	12.40	2	12.40	12.25	-1	4,998	-0.02%
2020/07/01	0	0.00	10	12.10	12.00	-10	4,900	-0.20%
2020/06/22	0	0.00	6	11.95	11.90	-6	5,021	-0.12%
2020/06/19	15	12.00	2	11.90	11.90	13	5,021	0.26%
2020/06/18	5	11.85	2	12.30	12.35	3	4,862	0.06%
2020/06/16	5	11.80	3	11.75	11.80	2	4,799	0.04%
2020/06/10	1	11.95	0	0.00	11.90	1	4,818	0.02%
2020/06/09	0	0.00	11	12.05	12.10	-11	4,890	-0.22%
2020/06/08	1	12.20	0	0.00	12.20	1	4,926	0.02%
2020/06/04	5	12.10	0	0.00	12.05	5	4,873	0.10%
2020/06/02	5	12.00	0	0.00	12.00	5	4,804	0.10%
2020/06/01	1	12.15	1	12.20	12.10	0	4,924	0.00%
2020/05/29	1	11.80	0	0.00	11.85	1	4,863	0.02%
2020/05/28	0	0.00	2	12.00	11.75	-2	4,826	-0.04%
2020/05/21	0	0.00	6	11.50	11.40	-6	4,797	-0.13%
2020/05/18	0	0.00	2	11.25	11.30	-2	4,741	-0.04%
2020/05/15	1	11.70	0	0.00	11.50	1	4,732	0.02%
2020/05/13	2	12.10	0	0.00	12.10	2	4,681	0.04%
2020/05/11	0	0.00	1	12.50	12.40	-1	4,636	-0.02%
2020/05/08	1	12.75	2	12.70	12.60	-1	4,567	-0.02%
2020/05/05	0	0.00	2	12.05	11.95	-2	4,264	-0.05%
2020/05/04	0	0.00	100	12.00	12.00	-100	4,298	-2.33%
2020/04/30	1	12.45	1	12.35	12.35	0	4,270	0.00%
2020/04/29	1	12.50	4	12.35	12.25	-3	4,229	-0.07%
2020/04/28	0	0.00	20	12.00	11.90	-20	4,133	-0.48%
2020/04/27	0	0.00	61	12.06	12.00	-61	4,184	-1.46%
2020/04/24	5	11.98	0	0.00	11.90	5	4,223	0.12%
2020/04/22	0	0.00	17	11.10	11.15	-17	3,913	-0.43%
2020/04/21	0	0.00	4	11.00	10.85	-4	3,895	-0.10%
2020/04/17	1	11.85	10	11.80	11.35	-9	3,884	-0.23%
2020/04/16	0	0.00	60	10.60	11.30	-60	3,743	-1.60%
2020/04/15	0	0.00	20	10.65	10.80	-20	3,609	-0.55%
2020/04/10	0	10.30	0	0.00	10.35	0	3,591	0.00%
2020/04/08	0	10.50	0	0.00	10.50	0	3,707	0.00%
2020/04/07	0	0.00	10	10.25	10.25	-10	3,657	-0.27%
2020/04/01	0	0.00	5	9.81	9.80	-5	3,564	-0.14%
2020/03/26	5	9.70	0	0.00	9.53	5	3,439	0.15%
2020/03/18	0	0.00	22	9.07	8.90	-22	3,326	-0.66%
2020/03/13	2	10.10	2	10.15	10.20	0	3,247	0.00%
2020/03/12	1	11.55	1	11.15	11.15	0	3,170	0.00%
2020/03/11	3	12.38	0	0.00	12.15	3	3,241	0.09%
2020/03/05	2	13.30	1	13.55	13.40	1	3,257	0.03%
2020/03/03	0	0.00	22	12.95	12.90	-22	3,140	-0.70%
2020/02/24	0	12.95	0	0.00	12.95	0	3,111	0.00%
2020/02/20	0	13.15	0	0.00	13.20	0	3,233	0.00%
2020/02/19	0	0.00	1	13.25	13.25	-1	3,295	-0.03%
2020/02/18	0	12.95	0	0.00	13.05	0	3,342	0.00%
2020/02/07	1	13.35	0	0.00	13.25	1	3,620	0.03%
2020/01/31	10	13.25	0	0.00	13.10	10	3,493	0.29%
2020/01/30	5	13.60	0	0.00	13.50	5	3,452	0.14%
2020/01/08	10	14.50	0	0.00	14.75	10	3,299	0.30%
2020/01/07	1	14.60	0	0.00	14.60	1	3,265	0.03%
2020/01/03	0	0.00	4	15.05	15.00	-4	3,601	-0.11%
2020/01/02	4	15.25	0	0.00	15.25	4	3,583	0.11%
2019/12/31	1	14.90	0	0.00	14.85	1	3,471	0.03%
2019/12/20	5	15.35	5	15.30	15.20	0	3,719	0.00%
2019/12/11	1	14.85	0	0.00	14.80	1	4,231	0.02%
2019/11/28	1	16.00	1	16.10	16.05	0	4,861	0.00%
2019/11/27	0	0.00	1	16.05	16.10	-1	5,212	-0.02%
2019/11/19	1	16.00	0	0.00	16.00	1	6,519	0.02%
2019/11/14	0	0.00	2	14.85	14.95	-2	7,293	-0.03%
2019/11/12	3	14.70	0	0.00	14.65	3	7,575	0.04%
2019/11/07	3	15.10	5	15.10	15.45	-2	7,983	-0.03%
2019/11/06	6	15.03	148	15.84	15.25	-142	8,107	-1.75%	大賣/鉅額交易
2019/11/05	0	0.00	46	16.02	16.05	-46	8,027	-0.57%
2019/11/01	0	0.00	3	16.27	16.20	-3	8,226	-0.04%
2019/10/31	1	16.40	1	16.25	16.40	0	8,334	0.00%
2019/10/29	1	16.40	1	16.15	16.15	0	8,328	0.00%
2019/10/28	10	16.35	10	16.30	16.30	0	8,370	0.00%
2019/10/24	2	16.25	2	16.20	16.35	0	8,454	0.00%
2019/10/23	2	16.15	1	16.20	16.15	1	8,615	0.01%
2019/10/18	1	16.35	0	0.00	16.05	1	8,739	0.01%
2019/10/16	2	16.00	0	0.00	15.95	2	8,778	0.02%
2019/10/09	12	16.12	6	16.20	16.00	6	8,838	0.07%
2019/10/08	1	17.45	0	0.00	17.30	1	8,714	0.01%
2019/10/07	251	17.59	0	0.00	17.45	251	8,875	2.83%	大買/鉅額交易
2019/10/04	5	17.90	0	0.00	17.55	5	8,956	0.06%
2019/10/03	30	17.65	0	0.00	17.80	30	9,111	0.33%
2019/10/02	0	0.00	1	17.50	17.45	-1	9,082	-0.01%
2019/10/01	2	17.55	0	0.00	17.35	2	9,072	0.02%
2019/09/27	1	17.60	1	17.50	17.40	0	9,028	0.00%
2019/09/25	3	18.30	0	0.00	18.15	3	8,918	0.03%
2019/09/19	0	0.00	2	18.45	18.45	-2	8,677	-0.02%
2019/09/18	9	18.87	3	18.75	18.55	6	8,635	0.07%
2019/09/17	2	18.65	3	18.25	18.65	-1	8,533	-0.01%
2019/09/16	0	0.00	2	18.50	18.20	-2	8,473	-0.02%
2019/09/12	63	18.63	22	18.79	18.65	41	8,453	0.49%
2019/09/11	0	0.00	85	18.14	18.25	-85	8,047	-1.06%
2019/09/10	2	18.20	0	0.00	18.00	2	8,001	0.02%
2019/09/06	0	0.00	3	18.40	18.30	-3	7,857	-0.04%
2019/09/05	0	0.00	2	18.15	18.20	-2	7,801	-0.03%
2019/09/03	0	0.00	2	18.20	18.10	-2	7,700	-0.03%
2019/09/02	0	0.00	3	18.37	18.35	-3	7,654	-0.04%
2019/08/30	4	18.89	1	18.90	18.55	3	7,474	0.04%
2019/08/29	20	18.85	4	18.90	19.00	16	7,108	0.23%
2019/08/28	2	18.10	4	18.25	17.75	-2	6,666	-0.03%
2019/08/27	4	18.36	2	18.60	18.30	2	6,461	0.03%
2019/08/26	0	0.00	55	17.92	18.20	-55	6,306	-0.87%
2019/08/23	5	18.56	1.4	18.31	18.45	3.6	6,118	0.06%
2019/08/22	12	17.99	5	18.09	18.15	7	5,847	0.12%
2019/08/21	0	0.00	6	17.67	17.95	-6	5,674	-0.11%
2019/08/20	6	17.83	2	17.80	17.65	4	5,477	0.07%
2019/08/19	10	17.96	2	17.60	17.80	8	5,252	0.15%
2019/08/16	5	17.00	0	0.00	16.95	5	4,986	0.10%
2019/08/15	2	16.88	4	16.90	17.00	-2	4,869	-0.04%
2019/08/14	135	16.86	4	16.80	16.85	131	4,660	2.81%	大買/鉅額交易
2019/08/13	7	16.36	1	16.45	16.50	6	4,530	0.13%
2019/08/12	34	16.59	0	0.00	16.25	34	4,451	0.76%
2019/08/08	0	0.00	1	16.00	16.20	-1	4,229	-0.02%
2019/08/07	1	15.90	0	0.00	15.70	1	4,119	0.02%
2019/08/06	2	15.20	0	0.00	15.25	2	4,157	0.05%
2019/08/05	1	15.70	0	0.00	15.55	1	4,153	0.02%
2019/08/02	2	15.30	0	0.00	15.90	2	4,055	0.05%
2019/08/01	0	0.00	2	15.53	15.55	-2	3,981	-0.05%
2019/07/31	0	0.00	4	15.40	15.55	-4	3,983	-0.10%
2019/07/30	2	15.90	1	16.05	15.60	1	3,978	0.03%
2019/07/29	80	16.01	2	16.05	16.10	78	3,930	1.98%
2019/07/26	1	15.75	1	15.75	15.90	0	3,855	0.00%
2019/07/25	8	16.03	1	15.95	15.70	7	3,794	0.18%
2019/07/23	2	15.50	0	0.00	15.35	2	3,598	0.06%
2019/07/22	3	15.58	5	15.46	15.60	-2	3,567	-0.06%
2019/07/19	8	15.50	5	15.51	15.60	3	3,657	0.08%
2019/07/17	2	15.25	0	0.00	15.35	2	3,608	0.06%
2019/07/15	13	15.67	10	15.55	15.55	3	3,692	0.08%
2019/07/12	0	0.00	1	15.50	15.50	-1	3,659	-0.03%
2019/07/11	8	15.38	5	15.50	15.35	3	3,594	0.08%
2019/07/10	0	0.00	2	15.05	14.85	-2	3,475	-0.06%
2019/07/09	2	14.80	0	0.00	14.90	2	3,498	0.06%
2019/07/02	2	14.65	0	0.00	14.65	2	4,427	0.05%
2019/07/01	6	14.58	0	0.00	14.90	6	4,471	0.13%
2019/06/28	0	0.00	3	14.40	14.30	-3	4,444	-0.07%
2019/06/20	3	14.92	0	0.00	14.90	3	5,540	0.05%
2019/06/19	0	0.00	5	14.40	14.45	-5	5,482	-0.09%
2019/06/17	0	0.00	6	14.27	14.25	-6	5,523	-0.11%
2019/06/11	6	14.83	0	0.00	14.70	6	6,041	0.10%
2019/06/10	10	14.70	0	0.00	14.80	10	6,101	0.16%
2019/06/06	0	0.00	6.9	14.34	14.35	-6.9	6,326	-0.11%
2019/05/29	6	14.30	0	0.00	14.30	6	6,406	0.09%
2019/05/24	0	0.00	12	14.00	14.00	-12	6,604	-0.18%
2019/05/22	3	14.13	0	0.00	14.20	3	6,318	0.05%
2019/05/21	1	13.80	0	0.00	13.80	1	6,356	0.02%
2019/05/14	1	13.55	1	12.80	13.80	0	6,587	0.00%
2019/05/13	4	13.75	0	0.00	13.70	4	6,587	0.06%
2019/05/09	0	0.00	1	15.20	14.90	-1	6,436	-0.02%
2019/05/06	0	0.00	11	15.50	15.45	-11	6,377	-0.17%
2019/05/03	3	15.95	0	0.00	15.95	3	6,356	0.05%
2019/04/30	0	0.00	1	15.85	16.00	-1	6,338	-0.02%
2019/04/29	1	15.40	0	0.00	15.60	1	6,337	0.02%
2019/04/25	5	15.83	0	0.00	16.00	5	6,249	0.08%
2019/04/24	8	16.83	14	16.50	16.50	-6	6,127	-0.10%
2019/04/23	7	16.80	0	0.00	16.80	7	6,085	0.12%
2019/04/22	14	16.99	2	17.05	17.05	12	6,054	0.20%
2019/04/19	0	0.00	4	16.40	16.65	-4	5,979	-0.07%
2019/04/18	0	0.00	1	16.60	16.30	-1	5,908	-0.02%
2019/04/17	1	16.40	1	16.35	16.35	0	5,789	0.00%
2019/04/16	0	0.00	1	16.30	16.35	-1	5,718	-0.02%
2019/04/12	1	16.40	1	17.10	15.85	0	5,538	0.00%
2019/04/11	1	16.95	0	0.00	17.10	1	5,264	0.02%
2019/04/09	3	17.17	0	0.00	17.05	3	4,794	0.06%
2019/04/08	0	0.00	7	16.26	16.50	-7	4,518	-0.15%
2019/04/03	0	0.00	6	16.10	16.10	-6	4,359	-0.14%
2019/04/02	0	0.00	1	15.95	15.85	-1	4,295	-0.02%
2019/04/01	6	15.99	4.1	16.35	15.80	1.9	4,216	0.04%
2019/03/29	5	15.90	5	16.51	15.90	0	4,027	0.00%
2019/03/28	1	16.00	0	0.00	16.20	1	3,821	0.03%
2019/03/27	4	16.00	0	0.00	15.90	4	3,668	0.11%
2019/03/26	1	16.00	1	15.55	16.10	0	3,533	0.00%
2019/03/19	1	14.80	0	0.00	14.75	1	2,993	0.03%
2019/03/18	0	0.00	8	15.06	14.90	-8	2,952	-0.27%
2019/03/07	0	0.00	6	13.45	13.45	-6	2,455	-0.24%
2019/03/05	0	0.00	4	13.85	13.85	-4	2,467	-0.16%
2019/02/25	2	14.20	0	0.00	14.65	2	2,409	0.08%
2019/02/20	3	13.65	5	13.30	13.85	-2	2,340	-0.09%
2019/02/18	0	0.00	7	13.60	13.60	-7	2,382	-0.29%
2019/02/13	4	13.95	14	13.85	13.70	-10	2,261	-0.44%
2019/02/12	3	12.93	0.4	13.60	13.60	2.6	2,123	0.12%
2019/01/30	8	12.18	0	0.00	12.10	8	2,040	0.39%
2019/01/29	6	12.20	0	0.00	12.20	6	2,107	0.28%
2019/01/22	0.3	12.10	0	0.00	12.15	0.3	2,541	0.01%
2019/01/02	0	0.00	2	12.05	12.05	-2	4,743	-0.04%
2018/12/28	0.9	11.75	0	0.00	11.80	0.9	5,283	0.02%
2018/12/22	0	0.00	2	12.40	12.35	-2	5,704	-0.04%
2018/12/11	1	12.45	0	0.00	12.25	1	6,019	0.02%
2018/12/07	10	12.60	0	0.00	12.45	10	6,105	0.16%
2018/12/06	0	0.00	9	12.15	12.15	-9	6,146	-0.15%
2018/12/05	1	12.60	0.9	12.60	12.70	0.1	6,111	0.00%
2018/12/04	1.6	12.86	6	12.80	12.90	-4.4	6,048	-0.07%
2018/11/21	0	0.00	7	7.28	7.35	-7	5,869	-0.12%
2018/11/19	2	7.57	0	0.00	7.63	2	5,854	0.03%
2018/11/14	1	7.81	0	0.00	7.80	1	5,836	0.02%
2018/11/12	7	7.79	0	0.00	7.80	7	5,870	0.12%
2018/11/08	4	8.08	0	0.00	7.80	4	5,924	0.07%
2018/11/07	3	7.98	0	0.00	7.90	3	5,917	0.05%
2018/11/02	5	7.15	0	0.00	7.13	5	5,968	0.08%
2018/10/26	0	0.00	1	7.07	6.88	-1	6,212	-0.02%
2018/10/25	8	6.96	0	0.00	6.88	8	6,157	0.13%
2018/10/23	0	0.00	20	7.80	7.78	-20	5,980	-0.33%
2018/10/19	18	8.02	0	0.00	7.99	18	5,926	0.30%
2018/10/18	10	8.48	0	0.00	8.52	10	5,798	0.17%
2018/10/17	10	8.70	0	0.00	8.62	10	5,781	0.17%
2018/10/12	2	8.61	1	8.76	8.65	1	5,787	0.02%
2018/10/11	2	8.98	0	0.00	8.98	2	5,742	0.03%
2018/10/05	2	10.70	0	0.00	10.70	2	6,270	0.03%
2018/10/03	7	12.14	7	11.95	12.00	0	5,960	0.00%
2018/10/02	11	12.40	7	12.19	12.50	4	5,819	0.07%
2018/10/01	1	11.50	2	11.70	11.50	-1	5,625	-0.02%
2018/09/27	2	11.65	0	0.00	11.40	2	5,304	0.04%
2018/09/26	0	0.00	1	11.30	11.30	-1	4,790	-0.02%
2018/09/14	1	10.65	0	0.00	10.60	1	4,725	0.02%
2018/09/05	0	0.00	5	9.63	9.67	-5	4,828	-0.10%
2018/09/04	1	10.05	0	0.00	9.99	1	4,847	0.02%
2018/08/31	0	0.00	1	10.40	10.35	-1	5,074	-0.02%
2018/08/28	0	0.00	10	10.30	10.35	-10	5,480	-0.18%
2018/08/27	1	10.10	0	0.00	10.15	1	5,736	0.02%
2018/08/24	2	10.15	0	0.00	10.15	2	6,040	0.03%
2018/08/22	3	10.15	0	0.00	10.40	3	6,594	0.05%
2018/08/20	4	10.25	0	0.00	10.25	4	6,635	0.06%
2018/08/17	5	10.35	1	10.60	10.25	4	6,617	0.06%
2018/08/13	1	10.40	0	0.00	10.45	1	6,475	0.02%
2018/08/08	5	11.00	10	11.05	11.05	-5	6,357	-0.08%
2018/08/07	0	0.00	7	10.71	10.55	-7	6,185	-0.11%
2018/08/06	10	10.89	0	0.00	11.00	10	6,114	0.16%
2018/07/30	0	0.00	15	10.25	10.25	-15	5,907	-0.25%
2018/07/27	3	10.25	0	0.00	10.45	3	5,895	0.05%
2018/07/26	0	0.00	13	10.20	10.20	-13	5,871	-0.22%
2018/07/25	0	0.00	2	10.40	10.40	-2	5,848	-0.03%
2018/07/23	0	0.00	15	10.15	10.20	-15	5,801	-0.26%
2018/07/20	0	0.00	13	10.72	10.65	-13	5,735	-0.23%
2018/07/19	10	10.65	6	10.78	10.70	4	5,692	0.07%
2018/07/18	6	11.10	1	11.05	11.05	5	5,578	0.09%
2018/07/17	43	11.82	2	11.90	11.65	41	5,430	0.75%
2018/07/16	7	11.81	29	11.85	11.90	-22	5,096	-0.43%
2018/07/13	20	11.25	0	0.00	10.85	20	4,651	0.43%
2018/07/10	1	10.95	22	10.76	10.80	-21	4,425	-0.47%
2018/07/09	10	10.80	1	10.80	10.80	9	4,279	0.21%
2018/07/06	0	0.00	20	9.65	10.00	-20	4,070	-0.49%
2018/07/04	0	0.00	1	10.05	9.78	-1	4,054	-0.02%
2018/07/03	15	10.02	10	9.99	9.95	5	4,044	0.12%
2018/07/02	20	10.35	0	0.00	10.00	20	3,983	0.50%
2018/06/29	1	10.40	0	0.00	10.15	1	3,924	0.03%
2018/06/25	1	10.50	0	0.00	10.35	1	3,702	0.03%
2018/06/22	0	0.00	2	10.35	10.35	-2	3,560	-0.06%
2018/06/20	6	9.40	0	0.00	9.55	6	3,422	0.18%
2018/06/15	1	9.84	0	0.00	9.77	1	3,363	0.03%
2018/06/14	1	9.86	0	0.00	9.72	1	3,376	0.03%
2018/06/13	2	9.91	5	10.18	10.00	-3	3,319	-0.09%
2018/06/12	1	9.80	0	0.00	9.70	1	3,210	0.03%
2018/06/11	1	9.86	0	0.00	9.90	1	3,108	0.03%
2018/06/08	2	10.10	5	10.20	10.10	-3	2,953	-0.10%
2018/06/07	2	10.60	1	11.00	10.60	1	2,794	0.04%
2018/06/05	1	10.70	0	0.00	10.70	1	2,513	0.04%
2018/06/04	12	10.12	14	10.59	11.15	-2	2,354	-0.08%
2018/06/01	23	10.40	11	10.69	10.25	12	2,057	0.58%
2018/05/31	26	10.01	5	10.50	10.50	21	1,723	1.22%
2018/05/30	10	9.28	0	0.00	9.55	10	1,379	0.72%
2018/05/29	1	8.60	0	0.00	8.69	1	1,125	0.09%
2018/05/21	5	7.95	0	0.00	7.95	5	1,001	0.50%
2018/05/16	3	7.56	0	0.00	7.66	3	971	0.31%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/21	0	0.00	1	9.21	9.10	-1	1,103	-0.09%
2018/03/13	0	0.00	1	8.90	8.90	-1	1,080	-0.09%
2018/03/08	0	0.00	1	8.81	8.80	-1	1,109	-0.09%
2018/03/05	0	0.00	2	8.64	8.58	-2	1,371	-0.15%
2018/03/01	1	8.80	0	0.00	8.83	1	1,597	0.06%
2018/02/22	1	8.73	0	0.00	8.72	1	2,088	0.05%
2018/02/06	3	8.57	0	0.00	8.12	3	2,279	0.13%
2018/01/17	0	0.00	1	9.20	9.28	-1	2,282	-0.04%
2018/01/15	1	9.29	0	0.00	9.18	1	2,269	0.04%
2018/01/09	1	9.36	0	0.00	9.35	1	2,223	0.04%