華泰 (2329)-國泰-桃園券商分點個股進出

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
62.8
漲跌
▼1.3
漲幅
-2.03%
成交量
7,923張
產業
上市半導體類股
617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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	15.2	62.15	12.7	62.59	62.80	2.5	34,018	0.01%
2024/04/30	33.1	64.17	28	64.11	64.10	5.1	34,288	0.01%
2024/04/29	34	64.94	44	64.85	64.70	-10	34,831	-0.03%
2024/04/26	35.2	63.35	66.1	63.32	62.90	-30.8	36,360	-0.08%
2024/04/25	41	61.58	53	62.12	62.60	-12	37,672	-0.03%
2024/04/24	65	62.50	43.3	62.32	62.50	21.7	38,074	0.06%
2024/04/23	32.3	59.59	15.8	59.65	60.10	16.5	38,862	0.04%
2024/04/22	102.1	60.68	81	60.47	58.40	21	39,794	0.05%	大買/
2024/04/19	101.6	65.03	133.2	65.43	64.60	-31.5	39,505	-0.08%	大買/大賣/
2024/04/18	162	69.07	142.6	68.44	67.60	19.4	39,578	0.05%	大買/大賣/
2024/04/17	96.1	67.52	143.2	69.50	70.10	-47.2	39,749	-0.12%	大賣/
2024/04/16	74.3	65.59	101.2	64.55	63.80	-26.8	39,760	-0.07%	大賣/
2024/04/15	18.1	67.89	45.9	67.71	68.70	-27.9	39,849	-0.07%
2024/04/12	108.1	68.61	69.1	68.79	67.70	39	39,702	0.10%	大買/
2024/04/11	176.6	69.98	192.5	69.82	69.20	-15.9	39,507	-0.04%	大買/大賣/
2024/04/10	231.3	68.99	185.2	69.16	69.70	46	38,744	0.12%	大買/大賣/
2024/04/09	32.6	65.28	15.1	65.10	64.80	17.5	37,946	0.05%
2024/04/08	22.2	66.36	20	66.04	66.30	2.2	37,819	0.01%
2024/04/03	8.6	65.09	7	65.83	65.20	1.5	37,746	0.00%
2024/04/02	18.5	65.69	5	66.00	65.50	13.5	37,755	0.04%
2024/04/01	12	66.66	9	66.64	66.10	3	37,832	0.01%
2024/03/29	12	65.61	30	65.73	65.60	-18	37,807	-0.05%
2024/03/28	28.9	65.98	14	66.06	65.40	14.9	37,812	0.04%
2024/03/27	16.1	66.19	32	66.30	66.40	-15.9	37,778	-0.04%
2024/03/26	43.7	66.74	45.2	66.02	65.90	-1.6	37,839	0.00%
2024/03/25	19.2	68.40	14.1	68.62	68.20	5.1	37,583	0.01%
2024/03/22	43.1	69.65	26.1	69.04	68.70	16.9	37,745	0.04%
2024/03/21	55.9	69.47	24	68.91	68.60	31.9	37,517	0.08%
2024/03/20	62.9	69.13	69.2	69.07	69.20	-6.3	37,717	-0.02%
2024/03/19	78.8	69.17	59.1	68.87	68.60	19.7	37,982	0.05%
2024/03/18	141.3	68.82	148.2	69.21	71.00	-6.9	37,687	-0.02%	大買/大賣/
2024/03/15	56.2	65.46	75	65.55	65.00	-18.9	37,075	-0.05%
2024/03/14	40.2	65.37	45.1	64.94	64.90	-4.8	37,195	-0.01%
2024/03/13	25.3	66.65	29	67.04	66.20	-3.7	37,689	-0.01%
2024/03/12	31	67.97	19.1	67.98	67.80	11.9	37,976	0.03%
2024/03/11	44.2	67.99	83.1	68.47	68.00	-38.9	38,606	-0.10%
2024/03/08	72.4	69.25	53	69.13	67.30	19.4	39,814	0.05%
2024/03/07	86.5	69.35	122.1	69.42	68.30	-35.6	41,145	-0.09%	大賣/
2024/03/06	50.6	70.98	51.3	71.13	70.10	-0.7	42,862	0.00%
2024/03/05	135.2	71.73	84.1	71.58	71.40	51.1	45,935	0.11%	大買/
2024/03/04	68.7	72.23	66	72.24	71.00	2.7	47,851	0.01%
2024/03/01	104.2	72.29	84.1	72.57	71.40	20.1	49,003	0.04%	大買/
2024/02/29	264.2	73.56	130.8	73.39	72.40	133.4	48,764	0.27%	大買/大賣/鉅額交易
2024/02/27	130.4	72.46	122.3	71.60	71.90	8.1	48,072	0.02%	大買/大賣/
2024/02/26	160.2	75.39	143.2	74.98	74.20	17	47,394	0.04%	大買/大賣/
2024/02/23	480.3	83.31	381.8	81.75	77.10	98.5	46,942	0.21%	大買/大賣/
2024/02/22	597.1	85.25	462.4	83.85	82.80	134.7	44,967	0.30%	大買/大賣/鉅額交易
2024/02/21	155.3	79.04	376	78.63	81.60	-220.7	42,907	-0.51%	大買/大賣/鉅額交易
2024/02/20	245.4	75.35	235.4	74.81	74.20	10	41,744	0.02%	大買/大賣/
2024/02/19	381.8	73.39	228.2	73.71	74.90	153.7	42,514	0.36%	大買/大賣/鉅額交易
2024/02/16	176.1	74.82	159.2	75.89	77.40	16.9	41,516	0.04%	大買/大賣/
2024/02/15	72	67.97	141.2	68.59	70.40	-69.2	41,053	-0.17%	大賣/
2024/02/05	123.2	64.88	96.9	64.49	64.00	26.3	40,532	0.06%	大買/
2024/02/02	128.3	64.97	108.5	65.10	64.60	19.9	40,662	0.05%	大買/大賣/
2024/02/01	54.3	64.43	132.2	64.54	64.10	-77.9	41,656	-0.19%	大賣/
2024/01/31	186.9	63.46	92	63.55	63.70	94.9	43,155	0.22%	大買/
2024/01/30	71.9	62.47	145	62.40	63.50	-73.1	42,833	-0.17%	大賣/
2024/01/29	76.1	60.47	54	60.54	61.20	22	42,493	0.05%
2024/01/26	108.9	61.78	94.2	61.10	60.50	14.7	42,731	0.03%	大買/
2024/01/25	63.2	62.96	65.7	63.15	63.20	-2.5	42,491	-0.01%
2024/01/24	90.1	62.92	166.7	62.79	62.70	-76.6	42,048	-0.18%	大賣/
2024/01/23	131.2	63.38	93.6	63.29	62.70	37.6	41,855	0.09%	大買/
2024/01/22	268.7	64.52	197	64.41	64.40	71.8	41,336	0.17%	大買/大賣/
2024/01/19	213.4	62.47	264.7	62.70	62.20	-51.3	39,919	-0.13%	大買/大賣/
2024/01/18	135.7	59.30	137	59.53	58.90	-1.3	38,710	0.00%	大買/大賣/
2024/01/17	188.6	60.40	195.2	60.29	59.80	-6.6	38,324	-0.02%	大買/大賣/
2024/01/16	217.3	60.37	171.1	60.43	60.30	46.2	37,521	0.12%	大買/大賣/
2024/01/15	24.1	57.84	28	57.83	57.90	-3.9	36,513	-0.01%
2024/01/12	131	57.27	45.5	57.30	57.40	85.5	36,359	0.24%	大買/
2024/01/11	287.3	56.24	272.1	57.06	57.50	15.3	35,996	0.04%	大買/大賣/
2024/01/10	120.1	54.79	107	55.07	55.70	13	35,326	0.04%	大買/大賣/
2024/01/09	46.6	54.36	15	53.75	53.50	31.6	34,873	0.09%
2024/01/08	5	53.80	11	53.53	53.00	-6	34,613	-0.02%
2024/01/05	14.1	53.91	24	53.98	54.20	-10	34,721	-0.03%
2024/01/04	6	53.17	12	53.58	52.50	-6	34,824	-0.02%
2024/01/03	4	53.50	6	53.48	53.30	-2	35,051	-0.01%
2024/01/02	13	53.83	7	53.96	54.00	6	35,501	0.02%
2023/12/29	3	54.27	4	54.70	54.50	-1	35,582	0.00%
2023/12/28	9	54.44	3	54.33	54.20	6	35,657	0.02%
2023/12/27	10.3	55.17	6	55.52	54.70	4.3	35,887	0.01%
2023/12/26	9	55.49	14	55.39	55.60	-5	36,254	-0.01%
2023/12/25	1.1	55.11	6.3	55.82	55.10	-5.2	36,387	-0.01%
2023/12/22	21.2	55.56	36	55.41	55.20	-14.8	36,387	-0.04%
2023/12/21	15.2	55.29	11	55.33	55.20	4.2	36,415	0.01%
2023/12/20	19.2	56.74	18	56.96	56.60	1.2	36,337	0.00%
2023/12/19	13.2	56.26	25	56.64	56.40	-11.8	36,401	-0.03%
2023/12/18	18.1	58.11	19.4	58.42	57.60	-1.3	36,228	0.00%
2023/12/15	18.1	59.12	24.1	59.82	58.50	-6	36,250	-0.02%
2023/12/14	68.9	61.69	50.2	61.36	60.60	18.7	35,925	0.05%
2023/12/13	47.3	60.80	46.6	60.69	61.60	0.8	35,431	0.00%
2023/12/12	83.2	60.88	66	60.88	60.20	17.2	35,312	0.05%
2023/12/11	61.3	60.99	59	60.96	60.50	2.3	35,038	0.01%
2023/12/08	125.6	61.99	111.2	60.85	60.60	14.4	34,812	0.04%	大買/大賣/
2023/12/07	83.3	61.90	134.6	61.77	61.50	-51.3	34,263	-0.15%	大賣/
2023/12/06	226.2	63.41	199.9	62.89	62.30	26.3	33,966	0.08%	大買/大賣/
2023/12/05	400	63.92	400.2	63.48	63.70	-0.2	33,394	0.00%	大買/大賣/
2023/12/04	352.5	65.65	277.3	65.69	64.90	75.2	32,104	0.23%	大買/大賣/
2023/12/01	326	61.53	310.2	61.64	64.00	15.7	30,362	0.05%	大買/大賣/
2023/11/30	553.6	59.25	520.1	59.43	59.30	33.5	28,309	0.12%	大買/大賣/
2023/11/29	383.1	55.65	359.6	56.83	58.30	23.4	25,051	0.09%	大買/大賣/
2023/11/28	104.1	50.80	298.8	51.30	53.00	-194.6	23,339	-0.83%	大買/大賣/鉅額交易
2023/11/27	9	48.07	23	48.40	48.25	-14	22,453	-0.06%
2023/11/24	9	47.89	11	48.10	47.80	-2	22,408	-0.01%
2023/11/22	44	48.85	64	48.39	49.10	-20	23,064	-0.09%
2023/11/21	41.4	49.56	35	49.66	48.85	6.4	23,155	0.03%
2023/11/20	19.1	49.10	49	48.87	49.05	-29.9	23,552	-0.13%
2023/11/17	54	48.44	87.4	48.40	48.60	-33.4	23,882	-0.14%
2023/11/16	317.2	49.91	320.1	49.47	47.60	-2.9	23,936	-0.01%	大買/大賣/
2023/11/15	130.1	49.77	78.1	49.42	48.90	52.1	22,601	0.23%	大買/
2023/11/14	49.5	48.50	61.1	48.42	48.40	-11.6	23,267	-0.05%
2023/11/13	69	47.53	58.1	47.65	47.80	11	23,355	0.05%
2023/11/10	85.7	46.53	98.3	46.70	47.10	-12.6	23,826	-0.05%
2023/11/09	196.8	46.95	102.4	46.63	46.40	94.4	23,355	0.40%	大買/大賣/
2023/11/08	110.7	47.33	162.5	47.87	49.00	-51.8	21,885	-0.24%	大買/大賣/
2023/11/07	24	44.62	39	44.48	44.55	-15	20,088	-0.07%
2023/11/06	22	43.93	35.1	44.36	44.35	-13.1	20,325	-0.06%
2023/11/03	59	44.51	79.2	44.70	44.15	-20.2	20,374	-0.10%
2023/11/02	30	43.54	50	43.57	43.55	-20	20,298	-0.10%
2023/11/01	3	41.82	29	42.22	42.05	-26	20,381	-0.13%
2023/10/31	44.1	42.34	16	41.72	41.40	28.1	20,638	0.14%
2023/10/30	16	42.69	31.2	43.18	43.15	-15.2	20,820	-0.07%
2023/10/27	49.2	43.28	25	42.99	42.60	24.2	21,039	0.11%
2023/10/26	74.1	43.08	80.5	43.34	43.40	-6.4	23,202	-0.03%
2023/10/25	69	43.01	41	42.70	42.50	28	25,412	0.11%
2023/10/24	34.5	42.94	46	43.07	43.40	-11.5	26,472	-0.04%
2023/10/23	19	42.11	9	42.00	42.25	10	28,862	0.03%
2023/10/20	19	41.37	26	41.47	41.65	-7	29,178	-0.02%
2023/10/19	6	41.23	6	41.28	41.35	0	30,498	0.00%
2023/10/18	13	41.46	26	41.36	41.40	-13	31,343	-0.04%
2023/10/17	7	43.28	14	43.10	42.55	-7	31,695	-0.02%
2023/10/16	14	42.13	111.8	41.73	42.60	-97.8	32,822	-0.30%	大賣/
2023/10/13	139	44.10	17	43.71	43.30	122	34,618	0.35%	大買/鉅額交易
2023/10/12	47	44.20	45	44.30	44.20	2	35,274	0.01%
2023/10/11	16	44.14	71.1	44.38	43.50	-55.1	35,856	-0.15%
2023/10/06	92.1	43.93	183	44.07	43.70	-91	36,649	-0.25%	大賣/
2023/10/05	170.1	43.82	25	43.69	43.20	145.1	36,354	0.40%	大買/鉅額交易
2023/10/04	12	42.88	6	42.91	43.00	6	36,541	0.02%
2023/10/03	23.1	44.09	9	43.97	43.70	14.1	36,799	0.04%
2023/10/02	36	43.79	45	43.89	43.65	-9	36,713	-0.02%
2023/09/28	20	42.13	14	41.98	42.00	6	36,905	0.02%
2023/09/27	4	40.91	5	41.13	41.30	-1	37,408	0.00%
2023/09/26	16	41.49	9	41.51	41.00	7	37,954	0.02%
2023/09/25	8	41.67	6	41.63	41.55	2	38,175	0.01%
2023/09/22	35	41.37	33	41.60	41.75	2	38,225	0.01%
2023/09/21	10	40.69	14.1	40.56	40.75	-4.1	38,127	-0.01%
2023/09/20	16	41.81	9	41.74	41.40	7	38,057	0.02%
2023/09/19	14	41.59	8	41.89	41.55	6	37,914	0.02%
2023/09/18	12	41.79	12.5	41.83	41.65	-0.5	37,833	0.00%
2023/09/15	24	42.26	35.3	42.76	42.80	-11.3	37,744	-0.03%
2023/09/14	8.5	42.52	8	42.58	42.45	0.5	37,609	0.00%
2023/09/13	16	41.63	13	41.82	41.75	3	37,516	0.01%
2023/09/12	12	42.25	16.8	42.29	41.80	-4.8	37,445	-0.01%
2023/09/11	15.2	42.79	18	42.42	42.45	-2.8	37,416	-0.01%
2023/09/08	29	44.82	15.3	44.91	44.25	13.7	37,217	0.04%
2023/09/07	27.3	45.83	12	45.64	45.90	15.3	37,063	0.04%
2023/09/06	20	45.54	18.4	45.78	45.35	1.6	36,937	0.00%
2023/09/05	15	44.81	29	45.06	45.05	-14	36,983	-0.04%
2023/09/04	31.1	44.17	44	44.22	44.25	-12.9	36,919	-0.03%
2023/09/01	111	45.86	25.9	45.62	45.00	85.1	36,767	0.23%	大買/
2023/08/31	49	46.26	124.5	46.59	47.30	-75.5	36,176	-0.21%	大賣/
2023/08/30	16	45.18	18	45.16	44.90	-2	35,617	-0.01%
2023/08/29	30	44.77	26	44.61	44.25	4	35,377	0.01%
2023/08/28	19.4	43.60	27.6	43.30	43.35	-8.2	35,034	-0.02%
2023/08/25	77.2	45.67	24.1	45.45	44.85	53.1	34,620	0.15%
2023/08/24	81	46.87	85	47.42	45.85	-4	34,453	-0.01%
2023/08/23	122.1	46.01	111	45.82	45.95	11.1	33,826	0.03%	大買/大賣/
2023/08/22	47.2	47.15	58	47.41	46.65	-10.8	33,226	-0.03%
2023/08/21	89.1	47.11	42	46.90	46.20	47.1	32,652	0.14%
2023/08/18	175	49.39	197	49.22	47.40	-22	32,034	-0.07%	大買/大賣/
2023/08/17	55.4	47.75	48.1	47.77	48.05	7.4	30,405	0.02%
2023/08/16	121.6	47.90	114.1	48.16	48.90	7.5	29,604	0.03%	大買/大賣/
2023/08/15	8	46.77	13.7	46.16	46.80	-5.7	28,593	-0.02%
2023/08/14	9.1	45.29	2.5	45.48	45.25	6.6	28,431	0.02%
2023/08/11	1.6	44.91	4	45.08	45.40	-2.4	28,255	-0.01%
2023/08/10	32.3	43.95	16.1	44.44	43.80	16.3	28,089	0.06%
2023/08/09	24.5	48.58	12.1	48.57	48.10	12.5	27,736	0.04%
2023/08/08	14.3	50.22	52.7	50.45	50.60	-38.3	27,426	-0.14%
2023/08/07	16.2	48.62	33.7	48.16	49.15	-17.5	27,056	-0.06%
2023/08/04	17	45.38	18.1	45.77	47.00	-1.1	26,718	0.00%
2023/08/02	21.1	43.42	27.9	42.76	43.20	-6.8	26,388	-0.03%
2023/08/01	15.4	46.14	27	45.34	45.60	-11.6	26,018	-0.04%
2023/07/31	465.1	48.34	425.5	46.60	44.95	39.6	25,697	0.15%	大買/大賣/
2023/07/28	536.9	46.33	458.6	46.55	48.20	78.3	23,253	0.34%	大買/大賣/
2023/07/27	159.5	42.95	179.7	43.10	43.85	-20.2	20,763	-0.10%	大買/大賣/
2023/07/26	371.1	40.81	290.8	40.38	39.90	80.3	19,539	0.41%	大買/大賣/
2023/07/25	18	38.80	19.1	38.93	39.05	-1.1	16,965	-0.01%
2023/07/24	106.2	34.35	160.1	34.64	35.50	-54	16,570	-0.33%	大買/大賣/
2023/07/21	62.3	32.03	146	31.72	32.30	-83.7	15,148	-0.55%	大賣/
2023/07/20	47.1	30.79	47.1	30.65	30.70	0	14,276	0.00%
2023/07/19	210.2	31.41	110.2	31.34	30.80	100	13,783	0.73%	大買/大賣/
2023/07/18	132.2	32.28	152.4	32.55	33.25	-20.2	12,585	-0.16%	大買/大賣/
2023/07/17	76	29.99	50	30.06	30.25	26	10,657	0.24%
2023/07/14	73.2	29.79	68.2	29.78	30.45	5	9,851	0.05%
2023/07/13	108.3	29.67	80.2	29.60	29.00	28.2	9,083	0.31%	大買/
2023/07/12	5.2	27.76	44.5	27.96	28.10	-39.4	8,336	-0.47%
2023/07/11	64.1	27.99	39	27.90	28.00	25.1	8,194	0.31%
2023/07/10	47	27.84	41	27.80	27.65	6	8,027	0.07%
2023/07/07	12.5	26.76	25	26.88	26.60	-12.5	8,024	-0.16%
2023/07/06	69	27.99	66.1	28.07	27.50	2.9	7,774	0.04%
2023/07/05	33.2	27.51	75	27.35	27.55	-41.8	7,076	-0.59%
2023/07/04	82	25.98	70.2	25.82	25.90	11.8	6,408	0.18%
2023/07/03	38	24.62	17.4	24.30	24.30	20.6	5,833	0.35%
2023/06/30	3	23.03	0	0.00	23.00	3	5,504	0.05%
2023/06/29	1.1	22.45	0	0.00	22.50	1.1	5,433	0.02%
2023/06/28	3	22.83	1	22.90	22.80	2	5,557	0.04%
2023/06/27	1	22.55	1	22.90	22.75	0	5,579	0.00%
2023/06/26	1.1	23.04	0	0.00	22.80	1.1	5,702	0.02%
2023/06/21	4	23.35	1.1	23.49	23.45	2.9	5,727	0.05%
2023/06/20	3	23.10	2.1	23.20	23.20	0.9	5,728	0.02%
2023/06/19	30	23.22	11	23.30	23.25	19	5,695	0.33%
2023/06/16	12.2	23.27	5	23.35	23.15	7.2	5,648	0.13%
2023/06/15	13	23.77	5	23.74	23.90	8	5,535	0.14%
2023/06/14	5.5	23.77	9	23.98	24.20	-3.5	5,410	-0.06%
2023/06/13	4	23.39	25	23.40	23.30	-21	5,251	-0.40%
2023/06/12	2	23.00	2	23.00	22.95	0	5,123	0.00%
2023/06/09	31	23.12	17.5	23.24	23.00	13.5	5,023	0.27%
2023/06/08	20	22.45	37	22.50	22.50	-17	4,730	-0.36%
2023/06/07	30	22.10	43	22.12	22.05	-13	4,611	-0.28%
2023/06/06	5	21.79	9	21.81	21.90	-4	4,569	-0.09%
2023/06/05	28	21.40	43	21.63	21.65	-15	4,642	-0.32%
2023/06/02	5	21.11	2	21.25	21.10	3	4,455	0.07%
2023/06/01	4	21.20	4	21.18	20.95	0	4,403	0.00%
2023/05/31	10	21.02	67	21.14	21.15	-57	4,377	-1.30%
2023/05/30	43.5	20.81	43	21.01	20.70	0.5	4,251	0.01%
2023/05/29	15	20.29	33	20.45	20.55	-18	4,031	-0.45%
2023/05/26	3	19.65	1	19.60	19.80	2	3,892	0.05%
2023/05/25	3	19.25	0	0.00	19.40	3	3,911	0.08%
2023/05/23	2	19.58	0	0.00	19.50	2	3,960	0.05%
2023/05/19	2	19.20	0	0.00	19.20	2	4,178	0.05%
2023/05/18	0	19.10	0	0.00	19.25	0	4,240	0.00%
2023/05/17	0	0.00	3	19.10	19.05	-3	4,230	-0.07%
2023/05/16	6	19.08	15	19.05	19.00	-9	4,242	-0.21%
2023/05/15	1	18.60	0	0.00	18.65	1	4,242	0.02%
2023/05/12	21	19.07	0	0.00	18.80	21	4,260	0.49%
2023/05/11	21	19.07	0	0.00	18.80	21	4,278	0.49%
2023/05/10	2	19.40	1	19.50	19.45	1	4,280	0.02%
2023/05/09	1	19.40	0	0.00	19.40	1	4,290	0.02%
2023/05/08	3	19.65	0	0.00	19.50	3	4,326	0.07%
2023/05/05	5	19.50	11	19.62	19.60	-6	4,428	-0.14%
2023/05/04	0	0.00	8	19.20	19.20	-8	4,823	-0.17%
2023/05/03	8	19.35	0	0.00	19.35	8	4,895	0.16%
2023/04/27	6	19.28	0	0.00	19.45	6	4,925	0.12%
2023/04/25	10	19.78	8	19.75	19.75	2	4,886	0.04%
2023/04/24	11	20.33	3	20.27	20.20	8	4,843	0.17%
2023/04/21	25	20.30	0	0.00	20.30	25	4,835	0.52%
2023/04/20	10	21.40	6	21.00	20.85	4	4,793	0.08%
2023/04/19	12	21.30	11	21.31	21.30	1	4,767	0.02%
2023/04/18	3	21.63	13	21.63	21.50	-10	4,745	-0.21%
2023/04/17	45	22.21	74	22.03	22.00	-29	4,654	-0.62%
2023/04/14	13	21.26	2	21.25	21.15	11	4,295	0.26%
2023/04/13	6	21.76	2	21.65	21.50	4	4,222	0.09%
2023/04/12	74	22.21	102	22.07	22.35	-28	4,060	-0.69%	大賣/
2023/04/10	0	0.00	2	20.60	20.50	-2	3,655	-0.05%
2023/04/07	0	0.00	2	21.35	20.70	-2	3,632	-0.06%
2023/04/06	0	0.00	15.1	20.78	21.00	-15.1	3,597	-0.42%
2023/03/30	4	20.58	1	20.80	20.50	3	3,523	0.09%
2023/03/29	47	20.91	47	20.91	20.65	0	3,476	0.00%
2023/03/28	4	20.45	2	20.55	20.50	2	3,280	0.06%
2023/03/27	11	20.90	7	20.64	20.90	4	3,200	0.12%
2023/03/24	7	20.30	5	20.41	20.20	2	3,048	0.07%
2023/03/22	2	19.80	0	0.00	19.75	2	2,936	0.07%
2023/03/16	2	19.45	23	19.45	19.45	-21	3,129	-0.67%
2023/03/15	16	20.12	2	20.05	19.85	14	3,133	0.45%
2023/03/10	5	20.33	1	20.40	20.30	4	3,243	0.12%
2023/03/09	3	20.90	4	20.93	20.95	-1	3,258	-0.03%
2023/03/08	5	20.72	8	20.86	21.00	-3	3,202	-0.09%
2023/03/07	0	20.30	0	0.00	20.35	0	3,044	0.00%
2023/03/06	0	19.95	1	19.95	20.00	-1	3,009	-0.03%
2023/03/03	0	20.00	4	20.15	20.05	-4	2,986	-0.13%
2023/03/02	1	19.80	0	0.00	19.80	1	2,928	0.03%
2023/03/01	1	19.90	5	19.79	19.85	-4	3,012	-0.13%
2023/02/24	1.1	19.70	4	20.01	19.65	-2.9	2,970	-0.10%
2023/02/23	3	19.60	3	19.95	19.90	0	2,938	0.00%
2023/02/22	0	19.30	0.1	19.55	19.60	-0.1	2,966	0.00%
2023/02/21	1	19.55	4	19.65	19.55	-3	2,966	-0.10%
2023/02/20	2.1	19.85	0	0.00	19.90	2.1	3,043	0.07%
2023/02/17	23	19.91	9.6	19.72	20.00	13.5	3,226	0.42%
2023/02/16	0	0.00	3	19.30	19.55	-3	3,076	-0.10%
2023/02/15	2	18.93	0.1	18.95	19.00	1.9	3,053	0.06%
2023/02/14	0	0.00	1	19.15	19.05	-1	3,063	-0.03%
2023/02/13	1	18.95	1	18.95	19.00	0	3,074	0.00%
2023/02/10	3	19.22	5	19.20	19.10	-2	3,088	-0.06%
2023/02/09	1	19.45	0	0.00	19.45	1	3,080	0.03%
2023/02/08	11	19.68	11	19.55	19.55	0	3,110	0.00%
2023/02/07	0	0.00	1	19.70	19.65	-1	3,118	-0.03%
2023/02/06	3	19.58	1	19.60	19.65	2	3,110	0.06%
2023/02/03	2	19.75	1	19.80	19.80	1	3,090	0.03%
2023/02/02	14.5	20.03	10	19.86	20.10	4.5	3,004	0.15%
2023/02/01	4	18.96	11	18.96	18.85	-7	2,602	-0.27%
2023/01/31	0	0.00	7	18.56	18.60	-7	2,511	-0.28%
2023/01/30	0	0.00	1	18.15	18.10	-1	2,455	-0.04%
2023/01/13	5	17.85	0	0.00	17.80	5	2,460	0.20%
2023/01/12	0	18.20	0	0.00	18.00	0	2,459	0.00%
2023/01/11	0	0.00	3	18.30	18.25	-3	2,461	-0.12%
2023/01/10	0	0.00	0.1	18.15	18.15	-0.1	2,461	0.00%
2023/01/09	0	0.00	2	18.35	18.35	-2	2,474	-0.08%
2023/01/06	2	18.10	5	18.09	18.05	-3	2,485	-0.12%
2023/01/05	0	0.00	6	17.86	17.80	-6	2,492	-0.24%
2022/12/29	0	0.00	2	17.55	17.70	-2	2,536	-0.08%
2022/12/28	0	0.00	1	17.55	17.40	-1	2,548	-0.04%
2022/12/23	5	17.54	0	0.00	17.60	5	2,611	0.19%
2022/12/22	0	0.00	2	17.93	17.90	-2	2,618	-0.08%
2022/12/21	10	17.65	11	17.55	17.55	-1	2,629	-0.04%
2022/12/20	2	17.75	0	0.00	17.35	2	2,631	0.08%
2022/12/19	0	0.00	5	18.11	18.05	-5	2,641	-0.19%
2022/12/16	4	18.21	0	0.00	18.15	4	2,647	0.15%
2022/12/15	0	0.00	3	18.45	18.50	-3	2,656	-0.11%
2022/12/14	1	18.40	0	0.00	18.45	1	2,659	0.04%
2022/12/13	5	18.25	10	18.24	18.20	-5	2,666	-0.19%
2022/12/12	8	18.30	8	18.25	18.25	0	2,663	0.00%
2022/12/09	14	18.65	8	19.02	18.55	6	2,660	0.23%
2022/12/08	12	19.13	9	19.04	19.00	3	2,651	0.11%
2022/12/07	6	18.36	0	0.00	18.30	6	2,518	0.24%
2022/12/06	1	18.75	1	19.10	18.70	0	2,504	0.00%
2022/12/05	3	19.00	6	19.19	19.25	-3	2,476	-0.12%
2022/12/02	0	0.00	8	19.13	19.05	-8	2,456	-0.33%
2022/12/01	0	0.00	3	18.90	18.80	-3	2,420	-0.12%
2022/11/29	0	0.00	1	18.50	18.55	-1	2,410	-0.04%
2022/11/28	1	18.45	3	18.40	18.40	-2	2,434	-0.08%
2022/11/25	0	0.00	23	18.50	18.50	-23	2,437	-0.94%
2022/11/24	13	18.90	9	18.71	18.70	4	2,438	0.16%
2022/11/23	3	18.93	5	18.86	19.05	-2	2,413	-0.08%
2022/11/22	1	18.55	0	0.00	18.55	1	2,353	0.04%
2022/11/21	0	0.00	2	18.55	18.50	-2	2,510	-0.08%
2022/11/18	12	18.72	2	18.98	18.55	10	2,545	0.39%
2022/11/17	0	0.00	2	18.65	18.70	-2	2,492	-0.08%
2022/11/16	12	18.50	6	18.73	18.55	6	2,530	0.24%
2022/11/15	28	18.48	30	18.63	18.85	-2	2,478	-0.08%
2022/11/14	3	17.68	1	17.75	17.70	2	2,369	0.08%
2022/11/11	2	17.85	1	17.70	17.75	1	2,440	0.04%
2022/11/10	0	0.00	4	17.54	17.55	-4	2,592	-0.15%
2022/11/09	0	0.00	5	17.35	17.35	-5	2,705	-0.18%
2022/11/08	4	17.23	1	17.15	17.10	3	2,750	0.11%
2022/11/07	2	17.30	1	17.35	17.30	1	2,897	0.03%
2022/11/04	4	17.29	2.1	17.28	17.20	1.9	2,971	0.06%
2022/11/03	0	0.00	1	17.20	17.25	-1	2,930	-0.03%
2022/11/02	2	16.65	3	16.73	16.70	-1	2,904	-0.03%
2022/11/01	1	16.40	27	16.43	16.60	-26	2,923	-0.89%
2022/10/26	2	15.58	1	15.60	15.55	1	3,179	0.03%
2022/10/25	1	15.80	2	15.95	15.60	-1	3,201	-0.03%
2022/10/24	0	0.00	2	15.88	15.75	-2	3,236	-0.06%
2022/10/18	0	0.00	1	15.75	15.90	-1	3,289	-0.03%
2022/10/14	1	15.70	2	15.55	15.70	-1	3,343	-0.03%
2022/10/13	10	15.07	1	14.75	14.70	9	3,378	0.27%
2022/10/12	2	15.85	3	15.82	15.80	-1	3,356	-0.03%
2022/10/11	1	16.05	1	15.95	15.90	0	3,361	0.00%
2022/10/07	1	17.20	1	17.20	17.00	0	3,350	0.00%
2022/10/06	1	17.20	3	17.00	17.10	-2	3,342	-0.06%
2022/10/04	10	16.55	11	16.79	16.85	-1	3,317	-0.03%
2022/10/03	1	16.25	0	0.00	16.35	1	3,300	0.03%
2022/09/30	14	15.88	11	16.35	16.30	3	3,309	0.09%
2022/09/28	0	15.90	1	15.45	15.40	-1	3,298	-0.03%
2022/09/27	2	16.00	0	0.00	16.30	2	3,292	0.06%
2022/09/26	1	16.60	32	16.09	15.90	-31	3,302	-0.94%
2022/09/23	1	17.30	0	0.00	17.10	1	3,315	0.03%
2022/09/22	11	17.06	11.5	17.17	17.50	-0.5	3,349	-0.01%
2022/09/21	10.1	17.15	10	17.05	17.10	0.1	3,337	0.00%
2022/09/20	31	17.35	0	0.00	17.25	31	3,333	0.93%
2022/09/19	9.1	17.40	117	17.38	17.40	-107.9	3,328	-3.24%	大賣/鉅額交易
2022/09/16	10	17.90	30	17.80	17.75	-20	3,338	-0.60%
2022/09/15	0.5	17.93	1	17.95	17.80	-0.5	3,348	-0.01%
2022/09/14	1	17.35	0	0.00	17.75	1	3,341	0.03%
2022/09/13	1	17.90	0	0.00	17.85	1	3,350	0.03%
2022/09/08	2	17.90	2	17.80	17.80	0	3,423	0.00%
2022/09/07	1	17.20	30	17.15	17.15	-29	3,413	-0.85%
2022/09/06	11	17.30	11	17.66	17.30	0	3,410	0.00%
2022/09/05	2	17.90	1	18.10	17.70	1	3,407	0.03%
2022/09/02	1	18.40	1	18.25	18.20	0	3,390	0.00%
2022/09/01	2	18.33	31	18.25	18.35	-29	3,386	-0.86%
2022/08/31	1	18.40	2	18.58	18.60	-1	3,375	-0.03%
2022/08/30	1	18.50	1.3	18.41	18.45	-0.3	3,360	-0.01%
2022/08/29	36	18.48	79	18.31	18.30	-43	3,335	-1.29%
2022/08/26	26	19.23	24.2	19.03	19.10	1.8	3,304	0.06%
2022/08/25	22	18.73	53	18.58	18.75	-31	3,157	-0.98%
2022/08/24	3	18.50	2	18.45	18.45	1	3,140	0.03%
2022/08/23	15	18.48	3	18.37	18.45	12	3,237	0.37%
2022/08/22	3	18.87	31.1	18.80	18.80	-28.1	3,290	-0.85%
2022/08/19	158	18.85	176	18.55	18.80	-18	3,341	-0.54%	大買/大賣/
2022/08/18	111	18.31	3	18.33	18.50	108	3,220	3.35%	大買/鉅額交易
2022/08/17	6	18.08	3	18.18	18.25	3	3,128	0.10%
2022/08/16	7	17.58	5	17.71	17.75	2	2,945	0.07%
2022/08/15	6	17.44	3	17.43	17.50	3	2,815	0.11%
2022/08/12	54	17.17	12	17.23	17.10	42	2,756	1.52%
2022/08/11	19	16.53	18	16.62	16.85	1	2,625	0.04%
2022/08/10	15	16.00	0	0.00	15.95	15	2,589	0.58%
2022/08/09	63	16.00	0	0.00	16.00	63	2,649	2.38%
2022/08/08	1	16.20	1	16.20	16.20	0	2,689	0.00%
2022/08/05	16	16.37	18	16.44	16.25	-2	2,775	-0.07%
2022/08/04	1	16.25	0	0.00	16.20	1	2,683	0.04%
2022/08/03	0	0.00	36	15.87	15.70	-36	2,654	-1.36%
2022/08/02	4	15.81	0	0.00	15.90	4	2,634	0.15%
2022/08/01	2	16.30	2	16.30	16.25	0	2,634	0.00%
2022/07/29	1	16.30	0	0.00	16.40	1	2,662	0.04%
2022/07/28	1	15.80	0	0.00	15.95	1	2,638	0.04%
2022/07/27	24	15.68	0	0.00	15.80	24	2,603	0.92%
2022/07/26	0	15.40	0	0.00	15.15	0	2,596	0.00%
2022/07/25	1	15.60	0	0.00	15.60	1	2,603	0.04%
2022/07/22	28	15.94	0	0.00	15.95	28	2,605	1.07%
2022/07/21	59.1	15.90	1	15.95	15.90	58.1	2,630	2.21%
2022/07/20	1	16.95	1.1	16.80	16.50	-0.1	2,594	0.00%
2022/07/19	1	16.65	0.2	16.60	16.65	0.8	2,564	0.03%
2022/07/18	0	0.00	1	16.50	16.60	-1	2,561	-0.04%
2022/07/15	0	0.00	2	16.25	16.15	-2	2,547	-0.08%
2022/07/14	0	0.00	0.5	16.10	16.10	-0.5	2,543	-0.02%
2022/07/13	0	0.00	1	15.80	15.65	-1	2,542	-0.04%
2022/07/12	1	15.50	1	15.20	15.25	0	2,558	0.00%
2022/07/11	0	0.00	2	16.20	16.00	-2	2,575	-0.08%
2022/07/08	3	15.93	0	0.00	16.05	3	2,580	0.12%
2022/07/07	0	0.00	2	15.65	15.60	-2	2,571	-0.08%
2022/07/06	1	15.00	0	0.00	15.00	1	2,566	0.04%
2022/07/05	1	15.70	11.3	15.71	15.70	-10.3	2,569	-0.40%
2022/07/04	10	15.40	1	15.75	15.25	9	2,572	0.35%
2022/07/01	1	15.70	0	0.00	15.30	1	2,570	0.04%
2022/06/30	5	16.04	1	16.15	16.05	4	2,536	0.16%
2022/06/28	1	17.35	1	17.20	17.20	0	2,495	0.00%
2022/06/27	0	0.00	2	17.50	17.60	-2	2,499	-0.08%
2022/06/23	1	16.80	0	0.00	16.80	1	2,483	0.04%
2022/06/22	1	17.60	0	0.00	17.00	1	2,467	0.04%
2022/06/21	2	17.10	17	17.28	17.75	-15	2,449	-0.61%
2022/06/20	1	17.05	4	17.15	17.00	-3	2,451	-0.12%
2022/06/17	6	17.91	1	17.95	17.80	5	2,430	0.21%
2022/06/16	7	18.58	0	0.00	18.50	7	2,392	0.29%
2022/06/15	3	19.18	0	0.00	19.05	3	2,388	0.13%
2022/06/13	30.3	19.36	80	19.46	19.10	-49.7	2,397	-2.07%
2022/06/10	16	20.23	57	20.25	20.00	-41	2,386	-1.72%
2022/06/09	11	20.60	10	20.60	20.60	1	2,374	0.04%
2022/06/08	0	0.00	1	20.60	20.55	-1	2,376	-0.04%
2022/06/07	2.1	20.70	10	20.73	20.65	-7.9	2,382	-0.33%
2022/06/06	5	20.95	2	20.90	20.85	3	2,393	0.13%
2022/06/02	7	21.10	10	21.20	21.10	-3	2,449	-0.12%
2022/06/01	10.3	21.22	0	0.00	21.05	10.3	2,476	0.42%
2022/05/31	35	21.26	15	21.35	21.30	20	2,446	0.82%
2022/05/30	27	21.04	25	21.06	21.15	2	2,343	0.09%
2022/05/27	26	20.69	22	20.57	20.65	4	2,236	0.18%
2022/05/26	10	20.40	0	0.00	20.00	10	2,153	0.46%
2022/05/25	11	20.16	11	20.30	20.25	0	2,184	0.00%
2022/05/24	0	0.00	10	20.05	19.95	-10	2,229	-0.45%
2022/05/23	0	0.00	6	20.61	20.25	-6	2,221	-0.27%
2022/05/18	30	20.55	6.1	20.80	20.40	23.9	2,193	1.09%
2022/05/17	7	20.54	2	20.48	20.65	5	2,167	0.23%
2022/05/16	0.1	20.15	10	20.05	20.00	-9.9	2,114	-0.47%
2022/05/13	0	0.00	1	20.20	20.10	-1	2,068	-0.05%
2022/05/12	0	0.00	4	19.63	19.70	-4	1,991	-0.20%
2022/05/11	3	19.90	1	19.90	19.70	2	1,957	0.10%
2022/05/09	11	19.76	2	19.45	19.30	9	1,956	0.46%
2022/05/06	30	20.40	0	0.00	20.40	30	1,947	1.54%
2022/05/05	28	19.88	0	0.00	19.95	28	1,911	1.47%
2022/05/04	10	19.47	0	0.00	19.45	10	1,936	0.52%
2022/05/03	0	0.00	5	19.25	19.45	-5	1,971	-0.25%
2022/04/28	0	0.00	1.2	18.86	18.75	-1.2	2,024	-0.06%
2022/04/27	2	18.20	2	18.20	18.70	0	2,042	0.00%
2022/04/26	3	18.95	1	18.90	18.95	2	2,014	0.10%
2022/04/25	12	18.75	39	18.73	18.65	-27	2,092	-1.29%
2022/04/22	1	19.65	0	0.00	19.70	1	2,090	0.05%
2022/04/21	1	20.05	0	0.00	20.00	1	2,135	0.05%
2022/04/19	2	19.88	1	20.05	19.85	1	2,199	0.05%
2022/04/18	0.1	19.75	0	0.00	19.70	0.1	2,256	0.00%
2022/04/15	4	20.09	0	0.00	19.95	4	2,276	0.18%
2022/04/13	0	0.00	1	20.40	20.70	-1	2,392	-0.04%
2022/04/08	2	20.95	2	21.00	21.05	0	2,524	0.00%
2022/04/07	6	21.44	2	21.00	21.00	4	2,695	0.15%
2022/04/06	3	21.97	5	21.70	21.70	-2	2,729	-0.07%
2022/04/01	2	22.15	2	22.25	22.30	0	2,800	0.00%
2022/03/31	1	22.50	11	22.45	22.45	-10	2,905	-0.34%
2022/03/30	2	22.87	0	0.00	22.75	2	3,446	0.06%
2022/03/29	0	22.85	0	0.00	22.75	0	3,600	0.00%
2022/03/28	12	22.44	4	22.55	22.55	8	3,635	0.22%
2022/03/25	13	22.99	6	22.90	22.80	7	3,660	0.19%
2022/03/24	0.2	22.75	2	22.80	22.80	-1.8	3,678	-0.05%
2022/03/23	3	23.03	0	0.00	22.80	3	3,720	0.08%
2022/03/22	11	22.68	11	22.68	22.95	0	3,750	0.00%
2022/03/21	11	22.64	0	0.00	22.45	11	3,745	0.29%
2022/03/18	28	22.16	0	0.00	22.50	28	3,815	0.73%
2022/03/17	0	0.00	4	21.90	22.05	-4	3,936	-0.10%
2022/03/16	1	21.60	2	21.10	21.10	-1	3,959	-0.03%
2022/03/15	1	21.35	0	0.00	21.20	1	4,129	0.02%
2022/03/14	0	0.00	7	21.97	22.00	-7	4,293	-0.16%
2022/03/11	2	21.65	2	21.65	21.55	0	4,626	0.00%
2022/03/10	5	21.85	0	0.00	21.90	5	4,678	0.11%
2022/03/09	1	21.15	2	21.28	21.30	-1	4,772	-0.02%
2022/03/08	2	21.90	69	21.48	20.90	-67	5,123	-1.31%
2022/03/07	1	22.50	2	22.10	22.20	-1	5,222	-0.02%
2022/03/03	21	23.35	0	0.00	23.35	21	5,345	0.39%
2022/03/02	1	22.95	0	0.00	23.40	1	5,427	0.02%
2022/03/01	0	0.00	2	23.25	23.15	-2	5,482	-0.04%
2022/02/25	0	0.00	1	22.95	22.70	-1	5,533	-0.02%
2022/02/24	2	22.43	50	22.38	22.35	-48	5,639	-0.85%
2022/02/23	1.1	23.20	1	23.20	23.20	0.1	5,791	0.00%
2022/02/22	2	23.05	1	23.10	23.05	1	5,874	0.02%
2022/02/21	13	23.64	10	23.60	23.65	3	5,954	0.05%
2022/02/18	1	23.70	6	23.65	23.80	-5	6,058	-0.08%
2022/02/17	1	23.80	2	23.75	23.65	-1	6,127	-0.02%
2022/02/16	0	0.00	1	23.70	23.55	-1	6,238	-0.02%
2022/02/15	1	23.40	1	23.25	23.20	0	6,357	0.00%
2022/02/14	2	23.10	0	0.00	23.20	2	6,539	0.03%
2022/02/11	1.1	24.05	5	24.07	24.05	-3.9	6,605	-0.06%
2022/02/10	6	24.13	3	24.40	24.50	3	6,711	0.04%
2022/02/09	0	0.00	1	23.70	24.20	-1	6,795	-0.01%
2022/02/08	0	0.00	3	23.50	23.50	-3	6,828	-0.04%
2022/02/07	7	22.85	1	23.15	23.25	6	6,914	0.09%
2022/01/26	1	22.85	1	23.00	22.70	0	7,002	0.00%
2022/01/25	2	22.73	1	23.00	22.70	1	7,087	0.01%
2022/01/24	2	23.15	0	0.00	23.10	2	7,187	0.03%
2022/01/21	2	23.70	0	0.00	23.60	2	7,435	0.03%
2022/01/19	3	24.25	0	0.00	24.30	3	7,641	0.04%
2022/01/18	52.1	25.07	50	25.25	24.65	2.1	7,734	0.03%
2022/01/17	56	24.36	6	24.50	24.60	50	7,680	0.65%
2022/01/14	15	23.68	8	23.76	23.90	7	7,718	0.09%
2022/01/13	10	24.40	10	24.15	24.20	0	7,744	0.00%
2022/01/12	1	24.45	55.1	24.09	24.25	-54.1	7,828	-0.69%
2022/01/11	4	24.38	51.1	24.34	24.40	-47.1	7,860	-0.60%
2022/01/10	17	24.81	0	0.00	24.80	17	7,841	0.22%
2022/01/07	13.1	24.99	3	25.00	24.85	10.1	7,898	0.13%
2022/01/06	26	25.50	5.1	25.37	25.65	20.9	7,954	0.26%
2022/01/05	5	25.75	0	0.00	25.40	5	7,983	0.06%
2022/01/04	6	25.89	27	25.99	25.90	-21	7,991	-0.26%
2022/01/03	4	26.08	0	0.00	26.00	4	8,047	0.05%
2021/12/30	16	26.51	32.1	26.46	26.50	-16.1	8,119	-0.20%
2021/12/29	4	25.93	1	25.90	25.90	3	8,022	0.04%
2021/12/28	9	26.29	11	26.60	26.10	-2	8,111	-0.02%
2021/12/27	40	26.21	32	26.32	26.30	8	8,177	0.10%
2021/12/24	48	26.44	33	26.57	26.10	15	8,241	0.18%
2021/12/23	3.2	25.31	22.1	25.93	26.00	-19	7,860	-0.24%
2021/12/22	6	24.98	0	0.00	24.95	6	8,015	0.07%
2021/12/21	3	24.98	7	24.96	24.95	-4	8,057	-0.05%
2021/12/20	1	25.00	0	0.00	25.00	1	8,097	0.01%
2021/12/17	6.1	25.27	4	25.25	25.30	2.1	8,264	0.02%
2021/12/16	0	0.00	9	25.87	25.80	-9	8,364	-0.11%
2021/12/15	5	25.50	0	0.00	25.40	5	8,423	0.06%
2021/12/14	51	25.53	0.4	25.46	25.30	50.6	8,502	0.59%
2021/12/13	33	26.43	51	26.65	26.25	-18	8,512	-0.21%
2021/12/10	8.1	26.00	5	26.03	25.95	3.1	8,451	0.04%
2021/12/09	47.1	26.56	35	26.48	25.95	12.1	8,501	0.14%
2021/12/08	35	26.78	23	26.74	26.65	12	8,413	0.14%
2021/12/07	13.2	26.48	65	26.69	26.95	-51.9	8,399	-0.62%
2021/12/06	5	25.55	2	25.53	25.75	3	8,303	0.04%
2021/12/03	12	25.75	30	25.97	25.85	-18	8,521	-0.21%
2021/12/02	36	25.98	12	25.83	25.55	24	8,803	0.27%
2021/12/01	22	25.23	23	25.37	25.70	-1	9,548	-0.01%
2021/11/30	16	24.83	5	25.00	25.00	11	10,084	0.11%
2021/11/29	1	23.95	5	23.55	23.80	-4	10,567	-0.04%
2021/11/26	1.1	24.03	11	24.35	23.80	-9.9	10,922	-0.09%
2021/11/25	7.1	24.83	3	24.75	24.65	4.1	11,169	0.04%
2021/11/24	1.2	25.06	14	24.74	25.10	-12.8	11,330	-0.11%
2021/11/23	7.5	24.93	2	24.85	24.85	5.5	11,723	0.05%
2021/11/22	18	25.86	16	25.56	25.70	2	11,838	0.02%
2021/11/19	13	25.34	12	25.56	25.30	1	12,071	0.01%
2021/11/18	21	25.51	1.2	25.53	25.35	19.8	12,392	0.16%
2021/11/17	1	26.00	1.5	25.90	25.85	-0.5	12,602	0.00%
2021/11/16	7	25.81	4	25.58	25.50	3	12,816	0.02%
2021/11/15	6	25.61	24	25.80	25.75	-18	13,149	-0.14%
2021/11/12	13.2	25.53	6	25.45	25.40	7.2	13,512	0.05%
2021/11/11	44	26.11	2.5	26.08	25.90	41.5	13,878	0.30%
2021/11/10	3	25.49	13	25.63	25.85	-10	14,082	-0.07%
2021/11/09	8	25.63	3	25.67	25.50	5	14,523	0.03%
2021/11/08	3.1	25.41	6.1	25.45	25.30	-3	14,856	-0.02%
2021/11/05	1	24.76	0	0.00	25.05	1	15,420	0.01%
2021/11/04	3.1	24.99	25	25.13	24.85	-21.9	16,066	-0.14%
2021/11/03	2	24.83	10	24.75	24.80	-8	16,887	-0.05%
2021/11/02	14	24.87	6	25.15	24.60	8	17,873	0.04%
2021/11/01	30	25.45	8	25.27	25.20	22	19,361	0.11%
2021/10/29	19	24.82	15	24.83	24.80	4	20,593	0.02%
2021/10/28	6	25.18	15	25.31	25.30	-9	21,082	-0.04%
2021/10/27	12	24.72	12	24.88	24.85	0	23,640	0.00%
2021/10/26	25	24.83	11	24.33	24.20	14	24,613	0.06%
2021/10/25	0	0.00	3	24.70	24.85	-3	24,828	-0.01%
2021/10/22	2	24.53	19	24.71	24.70	-17	25,269	-0.07%
2021/10/21	9	24.89	3	24.72	24.35	6	25,652	0.02%
2021/10/20	5	24.30	0	0.00	24.70	5	26,475	0.02%
2021/10/19	4.1	24.35	11	24.35	24.20	-6.9	27,356	-0.03%
2021/10/18	1	23.55	0	0.00	23.55	1	27,947	0.00%
2021/10/15	0	0.00	12	24.15	24.05	-12	28,306	-0.04%
2021/10/14	9	23.22	24	22.76	23.35	-15	28,607	-0.05%
2021/10/13	10	23.01	0	0.00	22.90	10	28,736	0.03%
2021/10/12	0	23.70	0	0.00	23.65	0	28,824	0.00%
2021/10/08	2	24.30	7	24.63	24.30	-5	28,979	-0.02%
2021/10/07	22	24.62	8	24.38	24.50	14	29,468	0.05%
2021/10/06	6	24.02	4	23.89	23.35	2	30,035	0.01%
2021/10/05	104	23.57	33	22.70	24.00	71	30,507	0.23%	大買/
2021/10/04	15	23.64	37.2	23.65	23.15	-22.2	30,659	-0.07%
2021/10/01	3	24.33	154	23.99	24.00	-151	31,560	-0.48%	大賣/鉅額交易
2021/09/30	68	25.09	35.1	25.18	25.40	32.9	31,833	0.10%
2021/09/29	71.1	25.03	62	24.40	24.45	9.1	31,939	0.03%
2021/09/28	3.1	26.58	3	26.38	26.30	0.1	31,987	0.00%
2021/09/27	2	26.85	7	26.93	26.75	-5	32,062	-0.02%
2021/09/24	68	27.38	44.1	27.17	27.10	24	32,188	0.07%
2021/09/23	16	26.98	3.3	26.94	27.00	12.7	32,151	0.04%
2021/09/22	38	26.07	121	26.05	26.05	-83	32,242	-0.26%	大賣/
2021/09/17	58.1	26.81	38	26.41	26.90	20.1	32,593	0.06%
2021/09/16	29	26.81	9	26.72	26.50	20	32,894	0.06%
2021/09/15	16	26.68	11	26.88	26.55	5	33,411	0.02%
2021/09/14	15	27.59	19	27.15	27.05	-4	33,577	-0.01%
2021/09/13	32.2	27.49	21	27.30	27.30	11.2	33,755	0.03%
2021/09/10	4	27.64	5	27.84	27.85	-1	33,973	0.00%
2021/09/09	13	27.52	24	27.59	27.95	-11	34,599	-0.03%
2021/09/08	110	27.74	168	27.02	26.80	-58	34,685	-0.17%	大買/大賣/
2021/09/07	91.1	27.81	239	28.04	27.70	-147.9	34,619	-0.43%	大賣/鉅額交易
2021/09/06	161	29.63	240	29.87	28.90	-79	34,423	-0.23%	大買/大賣/
2021/09/03	70	28.91	81.3	29.00	29.40	-11.3	33,588	-0.03%
2021/09/02	152.1	28.58	82	28.37	27.90	70.1	33,244	0.21%	大買/
2021/09/01	78.1	28.41	36	28.69	29.00	42.1	33,869	0.12%
2021/08/31	63	28.20	45.3	27.91	28.45	17.7	34,248	0.05%
2021/08/30	14	27.44	34	27.43	27.60	-20	35,891	-0.06%
2021/08/27	118	27.42	22	27.33	27.00	96	35,986	0.27%	大買/
2021/08/26	65.1	26.94	21	27.12	27.15	44.1	35,694	0.12%
2021/08/25	113.1	27.23	37.3	27.02	27.15	75.8	35,638	0.21%	大買/
2021/08/24	88.3	26.64	66	26.25	26.45	22.3	35,385	0.06%
2021/08/23	197	26.84	133	26.79	26.85	64	35,266	0.18%	大買/大賣/
2021/08/20	11	25.53	21	25.26	25.45	-10	35,380	-0.03%
2021/08/19	27.1	25.99	78	26.04	25.20	-50.9	35,169	-0.14%
2021/08/18	164	26.64	160.5	25.48	27.35	3.5	35,150	0.01%	大買/大賣/
2021/08/17	50.1	26.66	230.3	26.65	25.40	-180.2	34,874	-0.52%	大賣/鉅額交易
2021/08/16	66	27.45	94	27.41	27.25	-28	34,484	-0.08%
2021/08/13	166.1	28.53	43	27.93	27.55	123.1	34,199	0.36%	大買/鉅額交易
2021/08/12	101.5	29.27	114	28.84	29.70	-12.5	33,748	-0.04%	大買/大賣/
2021/08/11	208.2	29.40	129.1	29.15	28.25	79.1	33,401	0.24%	大買/大賣/
2021/08/10	137.7	29.82	295.5	29.64	29.80	-157.8	32,830	-0.48%	大買/大賣/鉅額交易
2021/08/09	182.1	31.43	106	31.33	30.50	76.1	32,282	0.24%	大買/大賣/
2021/08/06	232.4	31.84	180	31.69	31.00	52.4	31,464	0.17%	大買/大賣/
2021/08/05	363.8	31.52	351.3	31.79	32.45	12.5	30,545	0.04%	大買/大賣/
2021/08/04	198	29.78	202.7	30.09	30.70	-4.7	29,210	-0.02%	大買/大賣/
2021/08/03	86	27.98	80	28.00	28.20	6	28,117	0.02%
2021/08/02	523.6	27.00	381.5	26.74	27.50	142.1	27,503	0.52%	大買/大賣/鉅額交易
2021/07/30	64.2	25.79	310.2	26.12	27.00	-246	25,245	-0.97%	大賣/鉅額交易
2021/07/29	85	24.51	4	24.31	24.55	81	24,347	0.33%
2021/07/28	137.3	24.27	104.9	24.28	24.75	32.4	24,346	0.13%	大買/大賣/
2021/07/27	37.4	24.99	32.5	24.80	24.40	4.9	24,156	0.02%
2021/07/26	84	24.76	85.4	24.90	25.00	-1.4	23,886	-0.01%
2021/07/23	58	23.76	46	23.80	24.15	12	23,118	0.05%
2021/07/22	100	23.21	162	23.01	23.25	-62	22,343	-0.28%	大賣/
2021/07/21	95.4	22.60	30	22.87	22.25	65.4	21,957	0.30%
2021/07/20	27.5	22.87	8	22.89	22.85	19.5	22,620	0.09%
2021/07/19	21.1	22.71	42	22.62	22.90	-20.9	22,383	-0.09%
2021/07/16	5	22.39	16	22.39	22.55	-11	22,393	-0.05%
2021/07/15	18	22.16	12	22.07	22.45	6	22,426	0.03%
2021/07/14	121	22.28	85	22.46	22.05	36	22,276	0.16%	大買/
2021/07/13	97	23.04	74.2	22.95	21.90	22.8	21,952	0.10%
2021/07/12	26	22.39	67	22.41	22.55	-41	21,901	-0.19%
2021/07/09	32	21.42	12	21.25	21.25	20	21,430	0.09%
2021/07/08	64.2	22.40	49.5	22.51	22.10	14.7	21,306	0.07%
2021/07/07	42	21.55	33	21.58	21.60	9	20,705	0.04%
2021/07/06	14	21.24	33	21.21	21.10	-19	20,428	-0.09%
2021/07/05	2	21.43	25	21.39	21.40	-23	20,435	-0.11%
2021/07/02	6	20.67	19	20.48	20.75	-13	20,243	-0.06%
2021/07/01	15	20.19	12	20.48	20.05	3	20,198	0.01%
2021/06/30	16	20.90	9	20.77	20.65	7	20,123	0.03%
2021/06/29	27	20.96	17	20.93	20.80	10	20,050	0.05%
2021/06/28	24	20.98	24	20.94	21.50	0	19,872	0.00%
2021/06/25	88	21.62	39.5	21.60	21.20	48.5	19,575	0.25%
2021/06/24	34	21.63	56	21.69	21.90	-22	19,586	-0.11%
2021/06/23	27	21.17	21	21.23	21.20	6	19,012	0.03%
2021/06/22	24	21.09	22	21.41	20.85	2	18,815	0.01%
2021/06/21	13.5	21.03	18	21.03	21.10	-4.5	18,556	-0.02%
2021/06/18	96	21.25	42	21.23	21.15	54	18,306	0.30%
2021/06/17	3	20.33	8	20.09	20.70	-5	17,562	-0.03%
2021/06/16	7	19.74	10	19.90	19.55	-3	17,265	-0.02%
2021/06/15	11	20.43	7	20.40	20.30	4	17,185	0.02%
2021/06/11	15	20.16	20	19.95	20.25	-5	17,056	-0.03%
2021/06/10	23	19.96	26	19.94	20.05	-3	16,827	-0.02%
2021/06/09	143	20.60	85.3	20.85	20.25	57.8	16,598	0.35%	大買/
2021/06/08	52.5	19.83	65	19.58	20.00	-12.5	15,448	-0.08%
2021/06/07	138.3	19.73	156.4	19.96	19.10	-18.2	14,704	-0.12%	大買/大賣/
2021/06/04	27	18.72	24.5	18.80	18.85	2.5	12,765	0.02%
2021/06/03	5	18.25	12	18.40	18.55	-7	12,534	-0.06%
2021/06/02	35	18.04	43	18.26	18.30	-8	12,459	-0.06%
2021/06/01	20	18.21	5	18.35	18.15	15	12,309	0.12%
2021/05/31	5	17.93	153	18.10	18.10	-148	12,215	-1.21%	大賣/鉅額交易
2021/05/28	43	17.72	50	17.85	17.90	-7	12,079	-0.06%
2021/05/27	3	17.10	3	17.35	17.40	0	11,834	0.00%
2021/05/26	16.5	17.30	57	17.46	17.45	-40.5	12,021	-0.34%
2021/05/25	58	17.04	29	16.94	16.90	29	11,871	0.24%
2021/05/24	1	16.30	0	0.00	16.20	1	11,893	0.01%
2021/05/21	29	15.93	4	15.91	15.95	25	11,990	0.21%
2021/05/20	2	15.55	2	15.50	15.45	0	12,375	0.00%
2021/05/19	7	15.45	3	15.35	15.60	4	12,705	0.03%
2021/05/18	24	14.32	61	14.80	14.85	-37	12,710	-0.29%
2021/05/17	4	13.63	18.5	13.88	13.50	-14.5	12,766	-0.11%
2021/05/14	90	15.11	60	15.48	15.00	30	12,651	0.24%
2021/05/13	6.5	15.07	6	14.65	14.95	0.5	12,573	0.00%
2021/05/12	32	15.63	38	15.37	15.35	-6	12,516	-0.05%
2021/05/11	84	17.07	1	17.60	16.80	83	12,440	0.67%
2021/05/10	38	18.12	12	18.22	18.25	26	12,215	0.21%
2021/05/07	9	18.27	147	18.39	18.50	-138	12,300	-1.12%	大賣/鉅額交易
2021/05/06	2	17.58	33	17.96	17.35	-31	12,033	-0.26%
2021/05/05	31.1	17.61	10	17.81	17.20	21.1	11,972	0.18%
2021/05/04	33	16.60	24	16.75	17.95	9	11,738	0.08%
2021/05/03	98	17.67	3	17.72	17.45	95	11,586	0.82%
2021/04/29	32	18.14	35	18.37	18.35	-3	11,555	-0.03%
2021/04/28	140	18.62	12	18.54	18.60	128	11,575	1.11%	大買/鉅額交易
2021/04/27	2.6	18.25	77	18.63	18.70	-74.4	11,956	-0.62%
2021/04/26	94	18.64	78	18.96	18.35	16	11,894	0.13%
2021/04/23	2	17.75	1	17.85	17.90	1	10,913	0.01%
2021/04/22	31.4	17.62	5	18.18	17.70	26.4	10,871	0.24%
2021/04/21	12.1	18.09	56	18.24	18.15	-43.9	10,717	-0.41%
2021/04/20	22	17.72	6	17.77	17.80	16	10,607	0.15%
2021/04/19	85	17.75	11	17.75	17.90	74	10,772	0.69%
2021/04/16	122	18.14	70	18.20	18.30	52	10,727	0.48%	大買/
2021/04/15	4	17.50	28	17.60	17.60	-24	10,181	-0.24%
2021/04/14	43	17.21	1	17.15	17.20	42	10,212	0.41%
2021/04/13	53	18.16	33	18.21	17.25	20	10,776	0.19%
2021/04/12	9	17.81	3	17.75	17.70	6	10,629	0.06%
2021/04/09	22	17.52	44	17.43	17.45	-22	10,559	-0.21%
2021/04/08	4.4	17.07	13	17.15	17.10	-8.6	10,354	-0.08%
2021/04/07	1	16.90	17	16.96	17.05	-16	10,264	-0.16%
2021/04/06	1	16.80	7	16.82	16.90	-6	10,321	-0.06%
2021/04/01	6	16.43	1	16.40	16.40	5	10,648	0.05%
2021/03/31	6	16.56	6	16.61	16.50	0	10,624	0.00%
2021/03/30	11	16.85	0	0.00	16.85	11	10,614	0.10%
2021/03/29	15	17.03	45	17.02	17.30	-30	10,541	-0.28%
2021/03/25	7	16.12	2	16.25	16.10	5	10,421	0.05%
2021/03/24	0	16.30	18	16.27	16.30	-18	10,583	-0.17%
2021/03/23	4	16.30	10	16.40	16.30	-6	10,945	-0.05%
2021/03/22	0	16.50	0.2	16.45	16.55	-0.2	10,920	0.00%
2021/03/19	0	16.25	20.4	16.25	16.20	-20.4	10,917	-0.19%
2021/03/18	2	16.40	32	16.39	16.35	-30	10,952	-0.27%
2021/03/17	21	16.22	1	16.20	16.15	20	10,932	0.18%
2021/03/16	5	16.25	14	16.30	16.20	-9	10,972	-0.08%
2021/03/15	30	16.47	17	16.41	16.40	13	11,028	0.12%
2021/03/12	6	16.29	1	16.60	16.20	5	11,001	0.05%
2021/03/11	7	16.11	5	16.20	16.45	2	11,198	0.02%
2021/03/10	38	16.06	1	16.45	16.05	37	11,412	0.32%
2021/03/09	1	15.80	0	0.00	16.15	1	11,809	0.01%
2021/03/08	2	16.37	0	0.00	16.15	2	12,319	0.02%
2021/03/05	1	16.50	1	16.80	16.60	0	12,402	0.00%
2021/03/04	13	16.88	0	0.00	16.90	13	12,551	0.10%
2021/03/03	2	17.05	10	16.80	17.15	-8	12,544	-0.06%
2021/03/02	114	17.92	1	18.15	17.25	113	12,463	0.91%	大買/鉅額交易
2021/02/26	15	17.87	162	17.39	17.85	-147	12,353	-1.19%	大賣/鉅額交易
2021/02/25	40	16.84	9	17.43	17.40	31	12,371	0.25%
2021/02/24	14	16.65	3	17.20	16.60	11	12,317	0.09%
2021/02/23	7	17.26	3	17.32	17.35	4	12,135	0.03%
2021/02/22	14	17.39	10	17.49	17.85	4	11,991	0.03%
2021/02/19	92	16.95	59	16.48	16.90	33	11,580	0.28%
2021/02/18	52	16.19	4	16.26	16.10	48	11,194	0.43%
2021/02/17	1	16.15	4	16.30	16.15	-3	11,239	-0.03%
2021/02/05	0	0.00	1	15.25	15.35	-1	11,055	-0.01%
2021/02/03	0	0.00	2	15.48	15.35	-2	11,030	-0.02%
2021/02/02	7	15.41	19	15.26	15.55	-12	11,050	-0.11%
2021/02/01	0	0.00	3	14.60	14.80	-3	10,866	-0.03%
2021/01/29	5	15.42	6	15.13	14.75	-1	10,852	-0.01%
2021/01/28	1	14.65	21	14.79	15.15	-20	10,602	-0.19%
2021/01/27	4	15.40	1.1	15.57	15.40	2.9	10,447	0.03%
2021/01/25	7	16.10	9	16.16	16.10	-2	10,241	-0.02%
2021/01/22	17	16.34	133	16.41	16.45	-116	10,108	-1.15%	大賣/鉅額交易
2021/01/21	2	16.33	9.1	16.35	16.05	-7.1	9,980	-0.07%
2021/01/20	46.3	16.66	32	16.66	16.45	14.3	9,854	0.15%
2021/01/19	6	16.30	6.2	16.28	16.40	-0.2	9,414	0.00%
2021/01/18	3	15.80	3	15.90	15.80	0	9,220	0.00%
2021/01/15	0	0.00	5	16.17	15.75	-5	9,153	-0.05%
2021/01/14	0.1	16.15	10	16.35	16.30	-10	9,056	-0.11%
2021/01/13	0	0.00	17	15.79	16.05	-17	8,970	-0.19%
2021/01/12	21	16.01	1	16.00	15.80	20	8,918	0.22%
2021/01/11	11	16.04	26	16.04	16.05	-15	8,857	-0.17%
2021/01/08	1	15.50	3	15.57	15.55	-2	8,787	-0.02%
2021/01/07	11	15.86	17	15.97	15.85	-6	8,952	-0.07%
2021/01/06	79	16.92	53.1	16.68	15.80	25.9	8,913	0.29%
2021/01/05	5.3	15.90	10	15.74	16.10	-4.7	8,190	-0.06%
2021/01/04	4	15.04	8	15.16	15.35	-4	7,915	-0.05%
2020/12/31	2	15.05	6	15.08	15.05	-4	7,850	-0.05%
2020/12/30	1	15.15	1	15.25	15.25	0	7,787	0.00%
2020/12/29	12	15.63	7.2	15.77	15.50	4.8	7,718	0.06%
2020/12/28	145	15.97	17.3	15.80	15.95	127.7	7,597	1.68%	大買/鉅額交易
2020/12/25	10	15.01	6.3	14.94	14.90	3.7	7,158	0.05%
2020/12/24	1	14.95	6	14.90	15.00	-5	7,093	-0.07%
2020/12/23	24	14.83	4	14.90	15.00	20	7,040	0.28%
2020/12/22	18.5	14.85	89	14.73	14.60	-70.5	7,008	-1.01%
2020/12/21	19.3	15.07	7	14.98	15.15	12.3	6,900	0.18%
2020/12/18	18	14.98	7	14.91	15.05	11	6,758	0.16%
2020/12/17	18	14.94	4	14.88	14.85	14	6,558	0.21%
2020/12/16	1	14.40	1	14.40	14.35	0	6,199	0.00%
2020/12/15	0	14.15	0.1	14.15	14.10	-0.1	6,184	0.00%
2020/12/14	0	0.00	2	14.53	14.40	-2	6,155	-0.03%
2020/12/11	1	14.00	17	14.11	14.15	-16	6,124	-0.26%
2020/12/10	10	14.31	11	14.35	14.30	-1	6,124	-0.02%
2020/12/09	1	14.55	1	14.85	14.70	0	6,031	0.00%
2020/12/08	9	14.58	2	14.58	14.65	7	5,970	0.12%
2020/12/07	41	15.09	14	15.21	14.85	27	5,900	0.46%
2020/12/04	3	14.40	26	14.43	14.65	-23	5,694	-0.40%
2020/12/03	41	14.47	79	14.46	14.25	-38	5,445	-0.70%
2020/12/02	32	14.80	1	14.30	15.00	31	5,057	0.61%
2020/12/01	1	12.90	52	12.99	13.65	-51	4,509	-1.13%
2020/11/30	1	13.10	94	13.25	13.20	-93	4,363	-2.13%
2020/11/27	1	12.90	10	12.91	12.95	-9	4,207	-0.21%
2020/11/26	2	12.65	8	12.74	12.80	-6	4,154	-0.14%
2020/11/25	1	12.50	0	0.00	12.60	1	4,120	0.02%
2020/11/24	23	12.81	10	12.80	12.60	13	4,073	0.32%
2020/11/23	4	12.39	1	12.35	12.35	3	3,774	0.08%
2020/11/20	9	11.84	18	12.00	12.15	-9	3,602	-0.25%
2020/11/19	70	11.94	9	11.93	11.80	61	3,577	1.71%
2020/11/18	0	0.00	48	11.82	11.90	-48	3,522	-1.36%
2020/11/17	5	11.75	7	11.65	11.70	-2	3,460	-0.06%
2020/11/16	1	11.60	4	11.80	11.75	-3	3,527	-0.09%
2020/11/13	5	11.20	0	0.00	11.30	5	3,405	0.15%
2020/11/12	1	11.25	0.1	11.25	11.30	0.9	3,412	0.03%
2020/11/11	26	11.27	0	0.00	11.25	26	3,428	0.76%
2020/11/10	14	11.47	12	11.43	11.45	2	3,445	0.06%
2020/11/09	2	11.23	0	0.00	11.20	2	3,363	0.06%
2020/11/06	2	11.28	1	11.30	11.15	1	3,354	0.03%
2020/11/03	1	11.00	0	0.00	11.10	1	3,426	0.03%
2020/11/02	0	0.00	3	11.00	11.00	-3	3,478	-0.09%
2020/10/30	0	0.00	4	11.16	11.05	-4	3,487	-0.11%
2020/10/29	0	0.00	20	11.20	11.20	-20	3,513	-0.57%
2020/10/28	6	11.30	1	11.30	11.35	5	3,543	0.14%
2020/10/27	31	11.70	91	11.67	11.50	-60	3,574	-1.68%
2020/10/26	1	11.30	0	0.00	11.30	1	3,471	0.03%
2020/10/22	2	11.25	0	0.00	11.30	2	3,503	0.06%
2020/10/21	6	11.41	0	0.00	11.45	6	3,539	0.17%
2020/10/20	2	11.55	0	0.00	11.55	2	3,569	0.06%
2020/10/19	11.1	11.79	5	11.77	11.60	6.1	3,593	0.17%
2020/10/16	38	11.87	0	0.00	11.80	38	3,484	1.09%
2020/10/15	31	11.39	14.1	11.89	11.95	16.9	3,391	0.50%
2020/10/13	0	0.00	1	10.80	10.80	-1	3,160	-0.03%
2020/10/12	2	10.88	1	11.05	10.80	1	3,204	0.03%
2020/10/08	3	10.92	0	0.00	10.95	3	3,241	0.09%
2020/10/06	1	10.65	0	0.00	10.70	1	3,361	0.03%
2020/09/30	2	10.08	11	10.20	10.20	-9	3,412	-0.26%
2020/09/29	1	10.35	1	10.25	10.20	0	3,442	0.00%
2020/09/28	8	10.20	8	10.31	10.25	0	3,499	0.00%
2020/09/25	23	10.40	21	10.06	10.15	2	3,570	0.06%
2020/09/24	3	10.60	1	10.55	10.50	2	3,693	0.05%
2020/09/23	7	10.76	0	0.00	10.75	7	3,775	0.19%
2020/09/22	5	10.96	0	0.00	10.95	5	3,808	0.13%
2020/09/21	6	11.11	0	0.00	11.10	6	3,798	0.16%
2020/09/18	35	11.16	0	0.00	11.15	35	3,799	0.92%
2020/09/17	18	11.12	5	11.05	11.15	13	3,807	0.34%
2020/09/16	15	11.00	0	0.00	11.00	15	3,812	0.39%
2020/09/15	26	11.02	7	11.11	11.10	19	3,821	0.50%
2020/09/11	22	10.65	1	10.80	10.65	21	4,002	0.52%
2020/09/09	8	10.63	0	0.00	10.70	8	4,041	0.20%
2020/09/08	1	10.75	0	0.00	10.65	1	4,023	0.02%
2020/09/07	3	10.87	0	0.00	10.85	3	4,042	0.07%
2020/09/04	1	10.65	0	0.00	10.80	1	4,056	0.02%
2020/09/03	0	0.00	1	10.80	10.80	-1	4,033	-0.02%
2020/09/02	10	10.91	1	10.85	10.75	9	4,055	0.22%
2020/09/01	2	10.75	0	0.00	10.85	2	4,057	0.05%
2020/08/31	0	0.00	1	10.90	10.85	-1	4,102	-0.02%
2020/08/28	2	11.03	0	0.00	11.00	2	4,186	0.05%
2020/08/25	2	11.03	0	0.00	11.15	2	4,282	0.05%
2020/08/21	7	10.68	2	10.75	10.75	5	4,367	0.11%
2020/08/20	22	10.47	20	10.55	10.55	2	4,367	0.05%
2020/08/19	2	11.20	0	0.00	11.20	2	4,326	0.05%
2020/08/14	1	11.15	0	0.00	11.45	1	4,338	0.02%
2020/08/12	1	11.55	0	0.00	11.50	1	4,271	0.02%
2020/08/10	4	11.49	0	0.00	11.50	4	4,281	0.09%
2020/08/06	40	12.00	41	12.10	11.85	-1	4,269	-0.02%
2020/08/05	0	0.00	10	11.85	11.90	-10	4,267	-0.23%
2020/08/04	0	0.00	2	11.93	11.70	-2	4,318	-0.05%
2020/08/03	0	0.00	5	11.95	11.95	-5	4,607	-0.11%
2020/07/31	2	11.65	2	11.80	11.85	0	4,594	0.00%
2020/07/30	0	0.00	5	11.53	11.55	-5	4,597	-0.11%
2020/07/29	2	11.10	0	0.00	11.30	2	4,619	0.04%
2020/07/28	4	11.15	31	11.10	11.00	-27	4,639	-0.58%
2020/07/27	4	11.30	0	0.00	11.25	4	4,693	0.09%
2020/07/24	2	11.80	0	0.00	11.55	2	4,802	0.04%
2020/07/22	0	0.00	86	11.90	11.95	-86	4,783	-1.80%
2020/07/21	2	11.70	0	0.00	11.75	2	4,832	0.04%
2020/07/17	2	11.65	0	0.00	11.65	2	5,064	0.04%
2020/07/16	7	11.89	3	11.78	11.95	4	5,049	0.08%
2020/07/15	0	0.00	10	11.90	11.80	-10	5,021	-0.20%
2020/07/14	15	11.83	15	11.72	11.75	0	5,139	0.00%
2020/07/13	31	11.95	24	11.95	12.05	7	5,211	0.13%
2020/07/10	3	12.00	1	12.15	11.90	2	5,187	0.04%
2020/07/09	0	0.00	3	12.50	12.30	-3	5,174	-0.06%
2020/07/08	0	0.00	1	12.30	12.25	-1	5,141	-0.02%
2020/07/07	9	12.27	0	0.00	12.25	9	5,105	0.18%
2020/07/06	5	12.40	0	0.00	12.50	5	5,096	0.10%
2020/07/03	21	12.75	18	12.76	12.65	3	5,081	0.06%
2020/07/02	0	0.00	14	12.30	12.25	-14	4,998	-0.28%
2020/07/01	10	12.00	2	12.00	12.00	8	4,900	0.16%
2020/06/24	3	11.68	12	11.75	11.70	-9	4,964	-0.18%
2020/06/23	2	11.80	0	0.00	11.80	2	4,968	0.04%
2020/06/22	10.3	11.99	3	12.03	11.90	7.3	5,021	0.15%
2020/06/19	14	11.86	10	12.05	11.90	4	5,021	0.08%
2020/06/18	1	11.75	6	12.13	12.35	-5	4,862	-0.10%
2020/06/17	0	0.00	4	11.85	11.80	-4	4,782	-0.08%
2020/06/16	30	11.81	0	0.00	11.80	30	4,799	0.63%
2020/06/15	0	0.00	2	11.35	11.40	-2	4,795	-0.04%
2020/06/12	6	11.23	2	11.33	11.40	4	4,819	0.08%
2020/06/11	5	11.77	0	0.00	11.70	5	4,832	0.10%
2020/06/10	2	11.95	8	12.00	11.90	-6	4,818	-0.12%
2020/06/09	4	12.04	0	0.00	12.10	4	4,890	0.08%
2020/06/08	1	12.20	0	0.00	12.20	1	4,926	0.02%
2020/06/05	2	12.15	1	12.15	12.30	1	4,906	0.02%
2020/06/04	3	12.00	0	0.00	12.05	3	4,873	0.06%
2020/06/03	5	12.00	9	12.12	12.10	-4	4,815	-0.08%
2020/06/02	1	12.00	0	0.00	12.00	1	4,804	0.02%
2020/06/01	0	0.00	1	12.25	12.10	-1	4,924	-0.02%
2020/05/27	3	11.65	0	0.00	11.75	3	4,777	0.06%
2020/05/26	0	0.00	2	11.70	11.70	-2	4,782	-0.04%
2020/05/22	0	0.00	2	11.55	11.55	-2	4,804	-0.04%
2020/05/21	10	11.50	10	11.50	11.40	0	4,797	0.00%
2020/05/20	0	0.00	1	11.35	11.20	-1	4,760	-0.02%
2020/05/19	12	11.40	0	0.00	11.30	12	4,741	0.25%
2020/05/18	10	11.45	0	0.00	11.30	10	4,741	0.21%
2020/05/15	2	11.55	0	0.00	11.50	2	4,732	0.04%
2020/05/14	1	11.95	0	0.00	11.70	1	4,704	0.02%
2020/05/13	1	12.15	0	0.00	12.10	1	4,681	0.02%
2020/05/12	6	12.22	0	0.00	12.15	6	4,672	0.13%
2020/05/11	2	12.45	30	12.45	12.40	-28	4,636	-0.60%
2020/05/08	31	12.74	21	12.67	12.60	10	4,567	0.22%
2020/05/06	5	11.90	0	0.00	11.75	5	4,292	0.12%
2020/05/05	7	11.99	2	12.15	11.95	5	4,264	0.12%
2020/05/04	6	12.01	0	0.00	12.00	6	4,298	0.14%
2020/04/30	4	12.36	11	12.36	12.35	-7	4,270	-0.16%
2020/04/29	2	12.23	4	12.59	12.25	-2	4,229	-0.05%
2020/04/28	22	11.97	0	0.00	11.90	22	4,133	0.53%
2020/04/24	2	11.88	0	0.00	11.90	2	4,223	0.05%
2020/04/23	24	11.90	5	11.91	12.25	19	4,130	0.46%
2020/04/22	2	11.03	0	0.00	11.15	2	3,913	0.05%
2020/04/21	1	10.85	0	0.00	10.85	1	3,895	0.03%
2020/04/20	0	0.00	3	11.40	11.45	-3	3,862	-0.08%
2020/04/17	84	11.89	82	11.46	11.35	2	3,884	0.05%
2020/04/16	87	11.20	2	11.15	11.30	85	3,743	2.27%
2020/04/15	0	0.00	2	10.70	10.80	-2	3,609	-0.06%
2020/04/09	2	10.35	0	0.00	10.35	2	3,620	0.06%
2020/04/08	0	0.00	3	10.50	10.50	-3	3,707	-0.08%
2020/04/07	0	0.00	3	10.25	10.25	-3	3,657	-0.08%
2020/04/06	4	9.78	0	0.00	9.84	4	3,575	0.11%
2020/03/31	3	9.69	0	0.00	9.69	3	3,542	0.08%
2020/03/30	2	9.26	0	0.00	9.48	2	3,417	0.06%
2020/03/27	3	9.45	0	0.00	9.42	3	3,426	0.09%
2020/03/26	2	9.53	0	0.00	9.53	2	3,439	0.06%
2020/03/25	0	0.00	1	9.69	9.56	-1	3,470	-0.03%
2020/03/20	1	8.58	1	8.79	8.81	0	3,384	0.00%
2020/03/18	2	8.96	3	9.03	8.90	-1	3,326	-0.03%
2020/03/17	9	9.19	0	0.00	8.90	9	3,297	0.27%
2020/03/13	2	10.18	0	0.00	10.20	2	3,247	0.06%
2020/03/12	1	11.15	12	11.35	11.15	-11	3,170	-0.35%
2020/03/11	2	12.30	0	0.00	12.15	2	3,241	0.06%
2020/03/10	5	12.10	6	12.28	12.35	-1	3,230	-0.03%
2020/03/09	1	12.60	0	0.00	12.35	1	3,264	0.03%
2020/03/06	1	13.20	0	0.00	13.30	1	3,237	0.03%
2020/03/05	0	0.00	4	13.31	13.40	-4	3,257	-0.12%
2020/03/04	3	12.75	0	0.00	12.80	3	3,125	0.10%
2020/03/03	1	12.95	0	0.00	12.90	1	3,140	0.03%
2020/03/02	3	12.48	5	12.75	12.75	-2	3,202	-0.06%
2020/02/27	1	12.95	0	0.00	12.80	1	3,187	0.03%
2020/02/26	0	0.00	3	13.15	13.15	-3	3,173	-0.09%
2020/02/25	2	12.70	2	12.90	13.00	0	3,114	0.00%
2020/02/24	2	12.93	0	0.00	12.95	2	3,111	0.06%
2020/02/21	1	13.15	4	13.24	13.20	-3	3,122	-0.10%
2020/02/20	0	0.00	1	13.35	13.20	-1	3,233	-0.03%
2020/02/19	4	13.10	4	13.25	13.25	0	3,295	0.00%
2020/02/17	4	13.18	0	0.00	13.05	4	3,388	0.12%
2020/02/12	1	13.35	3	13.40	13.40	-2	3,476	-0.06%
2020/02/11	0	0.00	10	13.20	13.20	-10	3,486	-0.29%
2020/02/10	5	13.06	3	13.20	13.15	2	3,529	0.06%
2020/02/07	2	13.25	0	0.00	13.25	2	3,620	0.06%
2020/02/06	11	13.58	10	13.45	13.50	1	3,653	0.03%
2020/02/05	3	13.13	0	0.00	13.40	3	3,642	0.08%
2020/02/04	5	12.60	36	12.45	12.80	-31	3,548	-0.87%
2020/02/03	0	0.00	30	12.25	12.25	-30	3,550	-0.85%
2020/01/31	1	13.25	1	13.20	13.10	0	3,493	0.00%
2020/01/30	35	13.54	4	13.65	13.50	31	3,452	0.90%
2020/01/20	50	15.04	0	0.00	14.95	50	3,383	1.48%
2020/01/17	0	0.00	2	15.25	15.35	-2	3,311	-0.06%
2020/01/15	0	0.00	12	15.22	15.15	-12	3,290	-0.36%
2020/01/14	12	15.10	10	14.95	15.00	2	3,276	0.06%
2020/01/13	11	14.90	17	15.20	15.30	-6	3,257	-0.18%
2020/01/10	0	0.00	8	15.09	14.85	-8	3,281	-0.24%
2020/01/09	5	14.75	11	14.72	14.75	-6	3,267	-0.18%
2020/01/08	3	14.45	1	14.80	14.75	2	3,299	0.06%
2020/01/07	3	14.60	0	0.00	14.60	3	3,265	0.09%
2020/01/03	12	15.03	0	0.00	15.00	12	3,601	0.33%
2020/01/02	0	0.00	42	15.35	15.25	-42	3,583	-1.17%
2019/12/31	5	14.94	1	14.85	14.85	4	3,471	0.12%
2019/12/30	29	14.90	0	0.00	14.85	29	3,496	0.83%
2019/12/27	2	15.05	0	0.00	15.00	2	3,526	0.06%
2019/12/25	0	0.00	2	15.20	15.25	-2	3,572	-0.06%
2019/12/20	2	15.20	0	0.00	15.20	2	3,719	0.05%
2019/12/17	0	0.00	1	15.00	15.10	-1	3,949	-0.03%
2019/12/13	1	14.65	0	0.00	14.60	1	4,080	0.02%
2019/12/12	2	14.85	5	14.84	14.80	-3	4,131	-0.07%
2019/12/06	11	15.20	0	0.00	15.20	11	4,706	0.23%
2019/12/03	0	0.00	3.5	15.69	15.95	-3.5	4,633	-0.08%
2019/12/02	6	15.27	0	0.00	15.30	6	4,675	0.13%
2019/11/28	0	0.00	1	16.00	16.05	-1	4,861	-0.02%
2019/11/27	1	15.75	5	15.75	16.10	-4	5,212	-0.08%
2019/11/26	0	0.00	5	15.80	15.75	-5	5,583	-0.09%
2019/11/21	2	16.05	1	15.90	15.90	1	6,097	0.02%
2019/11/20	0	0.00	2	15.80	15.90	-2	6,359	-0.03%
2019/11/19	15	16.14	0	0.00	16.00	15	6,519	0.23%
2019/11/18	2	15.70	0	0.00	15.75	2	6,606	0.03%
2019/11/06	0	0.00	10	15.70	15.25	-10	8,107	-0.12%
2019/10/29	2	16.15	0	0.00	16.15	2	8,328	0.02%
2019/10/28	10	16.35	3	16.30	16.30	7	8,370	0.08%
2019/10/25	3	16.35	0	0.00	16.50	3	8,429	0.04%
2019/10/18	0	0.00	10	16.40	16.05	-10	8,739	-0.11%
2019/10/14	11	16.25	50	16.20	15.95	-39	8,814	-0.44%
2019/10/09	10	16.48	0	0.00	16.00	10	8,838	0.11%
2019/10/04	4	17.75	4	17.60	17.55	0	8,956	0.00%
2019/09/27	5	17.65	0	0.00	17.40	5	9,028	0.06%
2019/09/26	5	18.15	0	0.00	18.00	5	8,932	0.06%
2019/09/25	5	18.20	7	18.25	18.15	-2	8,918	-0.02%
2019/09/24	6	18.67	6	18.43	18.30	0	8,980	0.00%
2019/09/20	6	18.31	3	18.35	18.30	3	8,741	0.03%
2019/09/18	13	18.75	0	0.00	18.55	13	8,635	0.15%
2019/09/17	5	18.20	0	0.00	18.65	5	8,533	0.06%
2019/09/16	11	18.45	2	18.25	18.20	9	8,473	0.11%
2019/09/12	12	18.74	6	18.88	18.65	6	8,453	0.07%
2019/09/10	0	0.00	1	18.60	18.00	-1	8,001	-0.01%
2019/09/09	5	18.30	0	0.00	18.40	5	7,886	0.06%
2019/09/06	0	0.00	10	18.50	18.30	-10	7,857	-0.13%
2019/09/05	3	18.20	20	18.25	18.20	-17	7,801	-0.22%
2019/09/04	0	0.00	1	18.20	18.20	-1	7,761	-0.01%
2019/09/03	12	18.28	0	0.00	18.10	12	7,700	0.16%
2019/09/02	22	18.35	25	18.32	18.35	-3	7,654	-0.04%
2019/08/30	13	18.88	0	0.00	18.55	13	7,474	0.17%
2019/08/29	0	0.00	6.1	18.26	19.00	-6.1	7,108	-0.09%
2019/08/28	2	18.00	5	18.00	17.75	-3	6,666	-0.05%
2019/08/27	6	18.47	3	18.50	18.30	3	6,461	0.05%
2019/08/26	0	0.00	8	18.19	18.20	-8	6,306	-0.13%
2019/08/23	5	18.25	0	0.00	18.45	5	6,118	0.08%
2019/08/22	0	0.00	10	18.15	18.15	-10	5,847	-0.17%
2019/08/21	0	0.00	11	17.81	17.95	-11	5,674	-0.19%
2019/08/20	15	17.88	10	17.75	17.65	5	5,477	0.09%
2019/08/19	6	17.45	12	17.75	17.80	-6	5,252	-0.11%
2019/08/16	2	17.00	4	17.00	16.95	-2	4,986	-0.04%
2019/08/15	0	0.00	24.7	17.02	17.00	-24.7	4,869	-0.51%
2019/08/13	4	16.45	0.4	16.40	16.50	3.6	4,530	0.08%
2019/08/12	0	0.00	9	16.69	16.25	-9	4,451	-0.20%
2019/08/08	25	15.97	17	16.25	16.20	8	4,229	0.19%
2019/08/07	10	15.65	10	15.65	15.70	0	4,119	0.00%
2019/08/06	2	15.30	1	15.20	15.25	1	4,157	0.02%
2019/08/05	5	15.95	0	0.00	15.55	5	4,153	0.12%
2019/08/02	5	15.56	0	0.00	15.90	5	4,055	0.12%
2019/08/01	7	15.50	0	0.00	15.55	7	3,981	0.18%
2019/07/29	4	15.98	0	0.00	16.10	4	3,930	0.10%
2019/07/25	0	0.00	1	15.80	15.70	-1	3,794	-0.03%
2019/07/24	4	15.50	0	0.00	15.65	4	3,630	0.11%
2019/07/22	5	15.65	3	15.40	15.60	2	3,567	0.06%
2019/07/19	0	0.00	3	15.55	15.60	-3	3,657	-0.08%
2019/07/15	3	15.93	0	0.00	15.55	3	3,692	0.08%
2019/07/12	16	15.50	0	0.00	15.50	16	3,659	0.44%
2019/07/10	0	0.00	5	15.11	14.85	-5	3,475	-0.14%
2019/07/09	5	14.65	0	0.00	14.90	5	3,498	0.14%
2019/07/02	0	0.00	1	14.75	14.65	-1	4,427	-0.02%
2019/07/01	1	14.75	0	0.00	14.90	1	4,471	0.02%
2019/06/26	0	0.00	3	14.20	14.25	-3	4,784	-0.06%
2019/06/13	0	0.00	5	14.47	14.40	-5	5,681	-0.09%
2019/06/05	2	14.75	2	14.85	14.60	0	6,376	0.00%
2019/06/04	3	14.55	0	0.00	14.60	3	6,367	0.05%
2019/05/29	0.6	14.25	0	0.00	14.30	0.6	6,406	0.01%
2019/05/28	0	0.00	10	14.30	14.40	-10	6,444	-0.16%
2019/05/23	10	14.21	5	14.20	13.85	5	6,603	0.08%
2019/05/22	0	0.00	5	13.80	14.20	-5	6,318	-0.08%
2019/05/20	10	13.25	0	0.00	13.30	10	6,351	0.16%
2019/05/17	0	0.00	1	14.05	13.60	-1	6,368	-0.02%
2019/05/16	0	0.00	1	14.20	13.90	-1	6,467	-0.02%
2019/05/15	1	14.00	2	14.20	14.15	-1	6,486	-0.02%
2019/05/14	2	13.70	0	0.00	13.80	2	6,587	0.03%
2019/05/13	5	14.40	0	0.00	13.70	5	6,587	0.08%
2019/05/10	0	0.00	2	14.20	14.15	-2	6,535	-0.03%
2019/05/07	0	0.00	1	15.45	15.45	-1	6,383	-0.02%
2019/05/06	1	15.70	0	0.00	15.45	1	6,377	0.02%
2019/04/26	2	15.55	0	0.00	15.85	2	6,292	0.03%
2019/04/24	1	16.50	0	0.00	16.50	1	6,127	0.02%
2019/04/22	0	0.00	4	17.20	17.05	-4	6,054	-0.07%
2019/04/18	0	0.00	4	16.45	16.30	-4	5,908	-0.07%
2019/04/17	1	16.35	6	16.45	16.35	-5	5,789	-0.09%
2019/04/16	13	16.32	6	16.39	16.35	7	5,718	0.12%
2019/04/15	1	16.45	157	16.11	16.30	-156	5,664	-2.75%	大賣/鉅額交易
2019/04/12	21	16.57	15	16.65	15.85	6	5,538	0.11%
2019/04/11	8	17.00	26	17.10	17.10	-18	5,264	-0.34%
2019/04/10	6	16.93	14	17.48	17.50	-8	5,064	-0.16%
2019/04/09	6	16.45	7	16.95	17.05	-1	4,794	-0.02%
2019/04/08	3	16.30	1	16.30	16.50	2	4,518	0.04%
2019/04/03	2	16.10	1	15.80	16.10	1	4,359	0.02%
2019/04/02	1	15.85	0	0.00	15.85	1	4,295	0.02%
2019/04/01	10	15.80	1	16.05	15.80	9	4,216	0.21%
2019/03/29	5	15.89	0	0.00	15.90	5	4,027	0.12%
2019/03/28	50	16.39	4	16.09	16.20	46	3,821	1.20%
2019/03/26	110	16.17	0	0.00	16.10	110	3,533	3.11%	大買/鉅額交易
2019/03/25	0	0.00	15	14.55	15.05	-15	3,254	-0.46%
2019/03/22	0	0.00	1	14.55	14.50	-1	3,050	-0.03%
2019/03/21	0	0.00	5	14.85	14.70	-5	3,007	-0.17%
2019/03/18	0	0.00	2	15.45	14.90	-2	2,952	-0.07%
2019/03/15	0	0.00	1	15.35	14.95	-1	2,834	-0.04%
2019/03/13	1	14.20	10	14.30	14.25	-9	2,503	-0.36%
2019/03/11	10	13.92	10	13.85	13.90	0	2,460	0.00%
2019/03/08	3	13.55	0	0.00	13.60	3	2,421	0.12%
2019/03/07	8	13.60	0	0.00	13.45	8	2,455	0.33%
2019/03/04	2	13.90	0	0.00	13.90	2	2,486	0.08%
2019/02/27	21	14.20	0	0.00	14.20	21	2,530	0.83%
2019/02/26	3	14.15	0.1	14.10	14.10	2.9	2,496	0.12%
2019/02/25	6	13.76	0	0.00	14.65	6	2,409	0.25%
2019/02/22	4	13.78	0	0.00	13.70	4	2,313	0.17%
2019/02/20	0	0.00	13	13.42	13.85	-13	2,340	-0.56%
2019/02/19	4	13.46	12	13.49	13.65	-8	2,304	-0.35%
2019/02/18	11	13.77	6	13.60	13.60	5	2,382	0.21%
2019/02/15	11	13.90	0.1	13.85	14.00	10.9	2,337	0.47%
2019/02/13	10	13.59	10	13.60	13.70	0	2,261	0.00%
2019/02/12	0	0.00	5	12.75	13.60	-5	2,123	-0.24%
2019/02/11	7	12.30	0	0.00	12.40	7	2,025	0.35%
2019/01/29	0.3	12.10	0	0.00	12.20	0.3	2,107	0.01%
2019/01/23	0	0.00	6.1	12.15	12.10	-6.1	2,393	-0.26%
2019/01/16	0.6	12.15	0	0.00	12.20	0.6	2,758	0.02%
2019/01/11	5	12.67	0	0.00	12.70	5	3,224	0.16%
2019/01/08	0	0.00	4	12.30	12.25	-4	3,667	-0.11%
2019/01/07	0	0.00	2	12.20	12.30	-2	3,956	-0.05%
2019/01/04	1	11.95	0	0.00	12.00	1	4,354	0.02%
2018/12/18	0	0.00	0.7	12.40	12.45	-0.7	5,952	-0.01%
2018/12/17	0	0.00	0.3	12.45	12.55	-0.3	5,961	-0.01%
2018/12/14	0.1	12.30	0	0.00	12.40	0.1	5,999	0.00%
2018/12/12	0	0.00	1	12.50	12.45	-1	6,011	-0.02%
2018/12/11	7	12.35	0	0.00	12.25	7	6,019	0.12%
2018/12/10	0	0.00	2	12.30	12.20	-2	6,097	-0.03%
2018/12/07	0	0.00	1	12.60	12.45	-1	6,105	-0.02%
2018/12/06	1	12.30	4	12.33	12.15	-3	6,146	-0.05%
2018/12/04	3	12.78	0	0.00	12.90	3	6,048	0.05%
2018/11/20	1	7.45	25	7.54	7.45	-24	5,854	-0.41%
2018/11/19	0	0.00	2	7.60	7.63	-2	5,854	-0.03%
2018/11/15	1	7.58	0	0.00	7.40	1	5,877	0.02%
2018/11/14	0	0.00	10	7.80	7.80	-10	5,836	-0.17%
2018/11/13	1	7.41	0	0.00	7.62	1	5,840	0.02%
2018/11/09	2	7.64	0	0.00	7.61	2	5,897	0.03%
2018/11/08	1	7.84	0	0.00	7.80	1	5,924	0.02%
2018/11/05	0	0.00	4	7.84	7.84	-4	5,940	-0.07%
2018/10/30	1	6.71	0	0.00	6.77	1	6,229	0.02%
2018/10/26	2	6.76	2	6.82	6.88	0	6,212	0.00%
2018/10/25	7	6.88	0	0.00	6.88	7	6,157	0.11%
2018/10/19	4	8.00	10	8.03	7.99	-6	5,926	-0.10%
2018/10/15	0	0.00	21	8.46	8.68	-21	5,795	-0.36%
2018/10/12	17	8.50	0	0.00	8.65	17	5,787	0.29%
2018/10/11	5	8.98	2	8.98	8.98	3	5,742	0.05%
2018/10/09	11	10.06	0	0.00	9.97	11	5,893	0.19%
2018/10/05	10	10.55	0	0.00	10.70	10	6,270	0.16%
2018/10/04	16	11.21	1	11.60	11.30	15	6,077	0.25%
2018/10/03	7	12.07	0	0.00	12.00	7	5,960	0.12%
2018/10/02	5	12.27	8	11.90	12.50	-3	5,819	-0.05%
2018/10/01	4	11.55	10	11.55	11.50	-6	5,625	-0.11%
2018/09/28	15	11.33	13	11.31	11.20	2	5,497	0.04%
2018/09/27	3	11.38	40	11.60	11.40	-37	5,304	-0.70%
2018/09/26	0	0.00	6	11.30	11.30	-6	4,790	-0.13%
2018/09/21	15	10.04	0	0.00	9.92	15	4,534	0.33%
2018/09/20	5	9.93	2	10.05	9.89	3	4,568	0.07%
2018/09/19	2	10.00	0	0.00	10.00	2	4,598	0.04%
2018/09/18	2	10.40	0	0.00	10.00	2	4,610	0.04%
2018/09/17	0	0.00	2	10.30	10.45	-2	4,633	-0.04%
2018/09/14	3	10.65	11	10.73	10.60	-8	4,725	-0.17%
2018/09/13	0	0.00	4	10.20	10.00	-4	4,686	-0.09%
2018/09/11	0	0.00	1	9.93	10.10	-1	4,723	-0.02%
2018/09/07	1	9.70	0	0.00	9.66	1	4,687	0.02%
2018/09/06	1	9.88	0	0.00	9.98	1	4,722	0.02%
2018/09/04	2	10.00	0	0.00	9.99	2	4,847	0.04%
2018/09/03	2	10.00	0	0.00	10.10	2	4,980	0.04%
2018/08/28	0	0.00	1	10.20	10.35	-1	5,480	-0.02%
2018/08/22	1	10.25	1	10.25	10.40	0	6,594	0.00%
2018/08/21	1	10.25	0	0.00	10.30	1	6,642	0.02%
2018/08/20	1	10.25	0	0.00	10.25	1	6,635	0.02%
2018/08/15	0	0.00	1	10.30	10.20	-1	6,551	-0.02%
2018/08/14	1	10.60	0	0.00	10.40	1	6,503	0.02%
2018/08/10	6	10.87	0	0.00	10.65	6	6,390	0.09%
2018/08/09	1	11.10	1	11.05	10.95	0	6,358	0.00%
2018/08/08	1	10.95	4	11.11	11.05	-3	6,357	-0.05%
2018/08/07	9	10.67	0	0.00	10.55	9	6,185	0.15%
2018/08/06	0	0.00	5	10.82	11.00	-5	6,114	-0.08%
2018/08/03	6	10.10	0	0.00	10.10	6	5,991	0.10%
2018/08/01	1	10.30	0	0.00	10.30	1	5,936	0.02%
2018/07/30	1	10.25	0	0.00	10.25	1	5,907	0.02%
2018/07/24	8	10.28	2	10.35	10.30	6	5,821	0.10%
2018/07/23	2	10.35	3	10.25	10.20	-1	5,801	-0.02%
2018/07/19	7	10.73	0	0.00	10.70	7	5,692	0.12%
2018/07/18	2	11.00	0	0.00	11.05	2	5,578	0.04%
2018/07/17	12	11.68	1	11.75	11.65	11	5,430	0.20%
2018/07/16	0	0.00	16	11.41	11.90	-16	5,096	-0.31%
2018/07/13	1	11.20	0	0.00	10.85	1	4,651	0.02%
2018/07/12	0	0.00	2	10.75	10.80	-2	4,529	-0.04%
2018/07/11	0	0.00	7	10.81	10.80	-7	4,484	-0.16%
2018/07/10	0	0.00	4	10.88	10.80	-4	4,425	-0.09%
2018/07/09	7	10.50	0	0.00	10.80	7	4,279	0.16%
2018/07/04	0	0.00	5	10.07	9.78	-5	4,054	-0.12%
2018/06/29	0	0.00	20	10.23	10.15	-20	3,924	-0.51%
2018/06/28	0	0.00	15	10.00	9.96	-15	3,853	-0.39%
2018/06/27	0	0.00	6	9.99	9.91	-6	3,809	-0.16%
2018/06/26	1	10.05	0	0.00	10.05	1	3,780	0.03%
2018/06/25	5	10.49	0	0.00	10.35	5	3,702	0.14%
2018/06/22	0	0.00	8	10.36	10.35	-8	3,560	-0.22%
2018/06/19	0	0.00	1	9.81	9.83	-1	3,384	-0.03%
2018/06/13	15	9.97	1	10.15	10.00	14	3,319	0.42%
2018/06/11	1	10.00	16	9.86	9.90	-15	3,108	-0.48%
2018/06/08	5	10.00	0	0.00	10.10	5	2,953	0.17%
2018/06/04	5	10.20	48	10.84	11.15	-43	2,354	-1.83%
2018/06/01	14	10.38	0	0.00	10.25	14	2,057	0.68%
2018/05/31	6	10.50	0	0.00	10.50	6	1,723	0.35%
2018/05/30	0	0.00	2	9.30	9.55	-2	1,379	-0.14%
2018/05/21	0	0.00	1	7.95	7.95	-1	1,001	-0.10%
2018/05/10	0	0.00	1	8.10	8.09	-1	964	-0.10%
2018/05/09	0	0.00	1	8.09	8.09	-1	965	-0.10%
2018/04/16	0	8.70	0	0.00	8.75	0	1,047	0.00%
2018/04/13	0	8.70	15	8.72	8.75	-15	1,055	-1.42%
2018/04/12	7	8.81	0	0.00	8.78	7	1,069	0.65%
2018/04/11	5	8.84	1	8.83	8.94	4	1,068	0.37%
2018/04/10	6	9.02	10	9.13	9.01	-4	1,053	-0.38%
2018/03/23	10	8.70	0	0.00	8.70	10	1,090	0.92%
2018/03/12	0	0.00	12	8.86	8.80	-12	1,081	-1.11%
2018/02/07	9	8.51	0	0.00	8.33	9	2,257	0.40%
2018/02/06	7	8.21	0	0.00	8.12	7	2,279	0.31%
2018/02/05	2	9.05	0	0.00	9.02	2	2,231	0.09%
2018/01/19	2	9.23	0	0.00	9.19	2	2,298	0.09%
2018/01/16	1	9.17	0	0.00	9.18	1	2,276	0.04%
2018/01/10	5	9.17	0	0.00	9.19	5	2,243	0.22%