華泰 (2329)-群益金鼎-海山券商分點個股進出

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
36.55
漲跌
▼0.05
漲幅
-0.14%
成交量
2,622張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	2	36.30	4	36.55	36.55	-2	4,893	-0.04%
2024/11/20	7	37.15	1	36.85	36.60	6	4,876	0.12%
2024/11/19	5	37.74	14	37.96	38.30	-9	4,752	-0.19%
2024/11/18	0	0.00	4	35.91	35.80	-4	4,481	-0.09%
2024/11/15	3	34.95	4	35.58	35.20	-1	4,425	-0.02%
2024/11/14	3	35.30	3	34.92	34.60	0	4,421	0.00%
2024/11/13	6	36.17	20	35.94	35.85	-14	4,373	-0.32%
2024/11/12	0	0.00	15	36.40	36.30	-15	4,374	-0.34%
2024/11/11	4	37.15	2	37.20	37.30	2	4,364	0.05%
2024/11/08	2	37.50	0	0.00	37.10	2	4,387	0.05%
2024/11/07	2	37.95	0	0.00	37.80	2	4,432	0.05%
2024/11/06	4	37.31	4	37.49	37.40	0	4,517	0.00%
2024/11/05	4	37.80	1	37.10	37.10	3	4,613	0.07%
2024/11/04	7	37.90	1	37.00	37.15	6	4,770	0.13%
2024/11/01	16	38.19	33	39.40	39.90	-17	4,621	-0.37%
2024/10/30	20	39.63	2	40.15	39.00	18	4,537	0.40%
2024/10/28	7	42.24	7	42.32	41.75	0	4,445	0.00%
2024/10/25	18	42.79	3	43.28	42.75	15	4,449	0.34%
2024/10/24	6	44.56	16	45.03	44.15	-10	4,358	-0.23%
2024/10/23	35	46.04	41	45.85	45.90	-6	4,166	-0.14%
2024/10/22	2	41.88	34	42.52	43.60	-32	3,372	-0.95%
2024/10/21	10	38.75	11	38.96	39.65	-1	3,168	-0.03%
2024/10/18	0	0.00	10	38.30	38.05	-10	3,183	-0.31%
2024/10/14	0	0.00	1	38.75	38.60	-1	3,379	-0.03%
2024/10/11	3	38.85	0	38.30	38.20	3	3,426	0.09%
2024/10/09	15	38.60	0	0.00	38.25	15	3,480	0.43%
2024/10/08	1	39.05	0	0.00	38.70	1	3,507	0.03%
2024/10/07	0	0.00	16	39.71	39.85	-16	3,558	-0.45%
2024/09/30	2	40.25	0	0.00	40.25	2	3,840	0.05%
2024/09/27	0	0.00	11	40.79	40.90	-11	3,840	-0.29%
2024/09/26	2	40.50	1	40.30	40.00	1	3,878	0.03%
2024/09/25	0.1	40.95	2	40.70	40.75	-1.9	3,897	-0.05%
2024/09/16	0	0.00	1	39.65	39.30	-1	4,540	-0.02%
2024/09/13	1	39.10	0	0.00	39.00	1	4,692	0.02%
2024/09/12	0	0.00	2	38.55	38.90	-2	4,711	-0.04%
2024/09/10	0	0.00	4	36.95	36.70	-4	4,796	-0.08%
2024/09/09	2	37.58	0	0.00	37.85	2	4,931	0.04%
2024/09/06	3	37.80	2	38.00	38.20	1	4,962	0.02%
2024/09/05	1	37.85	0	0.00	37.35	1	4,991	0.02%
2024/09/04	2	38.75	2	38.28	38.05	0	5,070	0.00%
2024/09/03	1	41.55	0	0.00	40.65	1	5,245	0.02%
2024/08/30	1	41.90	1	42.20	41.95	0	5,422	0.00%
2024/08/29	0	0.00	3	41.08	41.50	-3	5,517	-0.05%
2024/08/28	1	42.00	0	0.00	41.90	1	5,616	0.02%
2024/08/27	2	42.00	0	0.00	42.10	2	5,765	0.03%
2024/08/26	3	42.63	1	42.80	42.10	2	5,946	0.03%
2024/08/22	5	42.89	0	0.00	42.60	5	6,037	0.08%
2024/08/20	0	0.00	1	43.00	43.00	-1	6,134	-0.02%
2024/08/14	0	0.00	1	43.60	43.30	-1	6,674	-0.01%
2024/08/13	11	42.80	0	0.00	42.85	11	6,774	0.16%
2024/08/12	1	42.60	0	0.00	43.15	1	7,013	0.01%
2024/08/09	0	0.00	8	42.53	42.00	-8	7,017	-0.11%
2024/08/08	0	0.00	1	42.20	41.30	-1	6,971	-0.01%
2024/08/07	0	0.00	13	42.50	44.15	-13	6,896	-0.19%
2024/08/06	1	38.15	10	39.20	40.15	-9	6,855	-0.13%
2024/08/02	0	0.00	1	47.40	47.05	-1	6,772	-0.01%
2024/07/31	1	48.70	1	47.90	48.00	0	6,861	0.00%
2024/07/30	2	47.15	0	0.00	48.70	2	6,915	0.03%
2024/07/26	1	48.15	0	0.00	49.40	1	6,993	0.01%
2024/07/19	0	0.00	7	53.09	52.20	-7	7,369	-0.09%
2024/07/18	1	55.00	0	0.00	54.00	1	7,517	0.01%
2024/07/16	0	0.00	2	56.10	56.10	-2	8,098	-0.02%
2024/07/15	1	55.40	1.4	56.50	55.40	-0.4	8,422	0.00%
2024/07/12	2	56.20	0	0.00	56.30	2	9,000	0.02%
2024/07/11	2	55.95	7	55.77	55.80	-5	9,503	-0.05%
2024/07/10	4	55.50	1	55.70	55.30	3	9,790	0.03%
2024/07/08	5	57.04	1.4	56.76	56.60	3.6	10,258	0.04%
2024/07/05	9	57.32	4	57.35	57.90	5	11,000	0.05%
2024/07/04	18	57.30	2	57.40	57.20	16	11,734	0.14%
2024/07/03	0	0.00	2	58.20	57.80	-2	11,832	-0.02%
2024/07/02	5	57.48	0	0.00	57.40	5	11,961	0.04%
2024/07/01	1	58.80	1	58.50	58.50	0	11,970	0.00%
2024/06/28	2	59.00	0	0.00	58.90	2	12,002	0.02%
2024/06/27	4	59.90	0	0.00	59.00	4	12,061	0.03%
2024/06/26	4	60.05	0	0.00	60.00	4	12,086	0.03%
2024/06/25	15	61.04	25	60.06	61.10	-10	12,173	-0.08%
2024/06/24	3	61.53	1.2	62.14	60.90	1.8	12,190	0.02%
2024/06/21	35	63.33	13.7	64.08	62.70	21.3	12,471	0.17%
2024/06/20	0.1	62.10	14	61.37	62.10	-13.9	12,148	-0.11%
2024/06/19	9	60.62	2	60.85	60.40	7	12,361	0.06%
2024/06/18	0.1	61.10	11	61.08	61.00	-10.9	12,565	-0.09%
2024/06/17	13	60.69	27	61.08	61.20	-14	12,879	-0.11%
2024/06/14	5	60.60	7	60.46	60.60	-2	13,358	-0.01%
2024/06/13	32	58.38	6	58.72	58.80	26	14,223	0.18%
2024/06/12	1	58.20	0	0.00	58.30	1	14,470	0.01%
2024/06/11	15	59.84	20	59.40	58.70	-5	14,638	-0.03%
2024/06/07	12	61.25	7	62.01	61.00	5	14,906	0.03%
2024/06/06	5	60.78	9	61.46	60.90	-4	14,901	-0.03%
2024/06/05	5	60.08	8	60.41	61.10	-3	15,086	-0.02%
2024/06/04	8	60.99	7	61.71	60.40	1	15,689	0.01%
2024/06/03	7	61.54	8.1	62.28	61.10	-1.1	16,139	-0.01%
2024/05/31	23	61.28	20	60.98	61.40	3	16,457	0.02%
2024/05/30	17	60.73	7	61.24	60.30	10	16,753	0.06%
2024/05/29	21	61.14	39	61.39	61.30	-18	17,086	-0.11%
2024/05/28	12	60.88	8	61.18	61.00	4	17,612	0.02%
2024/05/27	4	60.45	3	60.57	60.40	1	18,382	0.01%
2024/05/24	2	59.20	2	59.45	59.40	0	19,227	0.00%
2024/05/23	5	60.34	11	60.25	59.80	-6	19,963	-0.03%
2024/05/22	2	60.95	0	0.00	60.80	2	22,286	0.01%
2024/05/21	7.1	61.31	34	61.63	61.30	-26.9	24,543	-0.11%
2024/05/20	5	60.86	6	61.75	60.30	-1	25,990	0.00%
2024/05/17	9	59.56	12	60.75	60.50	-3	26,972	-0.01%
2024/05/16	19	60.24	24	62.54	59.60	-5	28,806	-0.02%
2024/05/15	2	59.60	0	0.00	59.10	2	29,717	0.01%
2024/05/14	8	58.59	3	58.73	58.90	5	30,736	0.02%
2024/05/13	0	0.00	2	58.20	58.20	-2	31,225	-0.01%
2024/05/10	25	59.00	0	0.00	59.00	25	31,826	0.08%
2024/05/09	13	60.19	2	60.85	59.60	11	32,183	0.03%
2024/05/08	4	60.98	29	61.06	61.00	-25	32,508	-0.08%
2024/05/07	20	61.93	2	62.10	61.60	18	33,032	0.05%
2024/05/06	2	60.95	2	60.90	60.90	0	33,190	0.00%
2024/05/03	10	62.34	12	62.58	61.70	-2	33,592	-0.01%
2024/05/02	5	62.48	5	62.74	62.80	0	34,018	0.00%
2024/04/30	9	64.39	1	64.10	64.10	8	34,288	0.02%
2024/04/29	5	64.70	6	64.78	64.70	-1	34,831	0.00%
2024/04/26	6	63.62	3	63.43	62.90	3	36,360	0.01%
2024/04/25	2	61.50	12.2	61.40	62.60	-10.2	37,672	-0.03%
2024/04/24	17.1	61.97	11	62.36	62.50	6.1	38,074	0.02%
2024/04/23	2	59.35	7.1	59.68	60.10	-5.1	38,862	-0.01%
2024/04/22	35	60.56	31.1	60.59	58.40	3.9	39,794	0.01%
2024/04/19	25	65.29	33.8	64.84	64.60	-8.8	39,505	-0.02%
2024/04/18	29	68.54	8	69.25	67.60	21	39,578	0.05%
2024/04/17	25	67.73	51.1	68.95	70.10	-26.1	39,749	-0.07%
2024/04/16	9	66.12	24.1	64.43	63.80	-15.1	39,760	-0.04%
2024/04/15	8.2	68.37	33	68.60	68.70	-24.8	39,849	-0.06%
2024/04/12	20	68.50	4	68.88	67.70	16	39,702	0.04%
2024/04/11	46	70.00	22	70.09	69.20	24	39,507	0.06%
2024/04/10	11.1	69.22	45.6	69.36	69.70	-34.5	38,744	-0.09%
2024/04/09	3	65.33	5	65.36	64.80	-2	37,946	-0.01%
2024/04/08	8.1	66.59	2	66.10	66.30	6.1	37,819	0.02%
2024/04/03	4	64.80	4	65.05	65.20	0	37,746	0.00%
2024/04/02	6	65.63	3	65.60	65.50	3	37,755	0.01%
2024/04/01	12.5	66.93	3	66.80	66.10	9.5	37,832	0.03%
2024/03/29	5	65.86	5	65.66	65.60	0	37,807	0.00%
2024/03/28	14	65.98	24	65.68	65.40	-10	37,812	-0.03%
2024/03/27	0	0.00	77	66.35	66.40	-77	37,778	-0.20%
2024/03/26	8	66.66	29	65.83	65.90	-21	37,839	-0.06%
2024/03/22	37.1	69.72	9	69.61	68.70	28.1	37,745	0.07%
2024/03/21	9	69.07	2	69.60	68.60	7	37,517	0.02%
2024/03/20	12	69.19	17	69.51	69.20	-5	37,717	-0.01%
2024/03/19	43	69.13	11	68.81	68.60	32	37,982	0.08%
2024/03/18	22	68.97	38	68.03	71.00	-16	37,687	-0.04%
2024/03/15	20	65.57	10	65.51	65.00	10	37,075	0.03%
2024/03/14	7	65.21	4	65.28	64.90	3	37,195	0.01%
2024/03/13	15	67.40	13	66.02	66.20	2	37,689	0.01%
2024/03/12	11	67.95	6	67.93	67.80	5	37,976	0.01%
2024/03/11	13	68.09	11	68.50	68.00	2	38,606	0.01%
2024/03/08	51	69.38	30	68.23	67.30	21	39,814	0.05%
2024/03/07	34	69.46	47	69.54	68.30	-13	41,145	-0.03%
2024/03/06	36	71.14	10	71.00	70.10	26	42,862	0.06%
2024/03/05	36	71.47	8	72.19	71.40	28	45,935	0.06%
2024/03/04	48	72.09	9	72.17	71.00	39	47,851	0.08%
2024/03/01	15	72.17	11	71.99	71.40	4	49,003	0.01%
2024/02/29	38	72.77	17	73.19	72.40	21	48,764	0.04%
2024/02/27	51	72.62	39	73.92	71.90	12	48,072	0.02%
2024/02/26	26	74.97	46	75.22	74.20	-20	47,394	-0.04%
2024/02/23	156.5	82.13	104.3	80.86	77.10	52.2	46,942	0.11%	大買/大賣/
2024/02/22	92.3	83.67	61	84.91	82.80	31.3	44,967	0.07%
2024/02/21	16	78.22	74	79.39	81.60	-58	42,907	-0.14%
2024/02/20	41	74.55	29.1	74.51	74.20	11.9	41,744	0.03%
2024/02/19	84.1	73.05	104	72.64	74.90	-20	42,514	-0.05%	大賣/
2024/02/16	22	74.11	44	76.35	77.40	-22	41,516	-0.05%
2024/02/15	61	69.12	141	69.32	70.40	-80	41,053	-0.19%	大賣/
2024/02/05	41	64.58	50	64.93	64.00	-9	40,532	-0.02%
2024/02/02	32	64.97	37	65.40	64.60	-5	40,662	-0.01%
2024/02/01	23	64.51	44	64.28	64.10	-21	41,656	-0.05%
2024/01/31	34	63.50	29	63.44	63.70	5	43,155	0.01%
2024/01/30	29	62.40	31	62.67	63.50	-2	42,833	0.00%
2024/01/29	17	60.20	15	60.67	61.20	2	42,493	0.00%
2024/01/26	28	61.16	85	61.05	60.50	-57	42,731	-0.13%
2024/01/25	9	62.64	28	63.39	63.20	-19	42,491	-0.04%
2024/01/24	19	62.94	16	63.27	62.70	3	42,048	0.01%
2024/01/23	44	63.18	28	62.81	62.70	16	41,855	0.04%
2024/01/22	61	64.24	66.1	64.71	64.40	-5.1	41,336	-0.01%
2024/01/19	45	62.12	62	62.59	62.20	-17	39,919	-0.04%
2024/01/18	11	59.55	24	59.37	58.90	-13	38,710	-0.03%
2024/01/17	48	60.63	14	60.28	59.80	34	38,324	0.09%
2024/01/16	62	59.62	45.2	60.40	60.30	16.8	37,521	0.04%
2024/01/15	32	57.74	30	58.11	57.90	2	36,513	0.01%
2024/01/12	39	56.95	13	57.32	57.40	26	36,359	0.07%
2024/01/11	79.3	57.42	32	57.27	57.50	47.3	35,996	0.13%
2024/01/10	30	55.11	34	55.23	55.70	-4	35,326	-0.01%
2024/01/09	30	53.75	14	53.88	53.50	16	34,873	0.05%
2024/01/08	7	53.79	1	53.00	53.00	6	34,613	0.02%
2024/01/05	10	53.44	10	53.67	54.20	0	34,721	0.00%
2024/01/04	3	52.97	2	52.50	52.50	1	34,824	0.00%
2024/01/03	1	53.60	43	53.30	53.30	-42	35,051	-0.12%
2024/01/02	5	54.02	3	54.00	54.00	2	35,501	0.01%
2023/12/29	11	54.33	15	54.51	54.50	-4	35,582	-0.01%
2023/12/28	3	54.57	4	54.33	54.20	-1	35,657	0.00%
2023/12/27	6	55.53	6	54.70	54.70	0	35,887	0.00%
2023/12/26	2.4	55.34	5	55.54	55.60	-2.6	36,254	-0.01%
2023/12/25	4	55.48	4	55.05	55.10	0	36,387	0.00%
2023/12/22	7	55.49	11	55.43	55.20	-4	36,387	-0.01%
2023/12/21	15	55.59	9	55.28	55.20	6	36,415	0.02%
2023/12/20	2	56.55	9	56.90	56.60	-7	36,337	-0.02%
2023/12/19	3	56.43	9	56.16	56.40	-6	36,401	-0.02%
2023/12/18	17	58.06	5	57.60	57.60	12	36,228	0.03%
2023/12/15	18	59.32	12	59.31	58.50	6	36,250	0.02%
2023/12/14	32	61.63	33	61.68	60.60	-1	35,925	0.00%
2023/12/13	13	60.50	16	61.18	61.60	-3	35,431	-0.01%
2023/12/12	23	61.03	13	60.92	60.20	10	35,312	0.03%
2023/12/11	17	60.73	22	61.07	60.50	-5	35,038	-0.01%
2023/12/08	60	61.54	33	61.02	60.60	27	34,812	0.08%
2023/12/07	55	62.08	14	61.65	61.50	41	34,263	0.12%
2023/12/06	64	63.06	39	63.11	62.30	25	33,966	0.07%
2023/12/05	89	63.20	82.1	63.69	63.70	6.9	33,394	0.02%
2023/12/04	136	65.73	85.7	65.42	64.90	50.3	32,104	0.16%	大買/
2023/12/01	107.2	61.17	158	62.31	64.00	-50.8	30,362	-0.17%	大買/大賣/
2023/11/30	146	59.16	117	59.63	59.30	29	28,309	0.10%	大買/大賣/
2023/11/29	51	55.80	80.2	57.16	58.30	-29.2	25,051	-0.12%
2023/11/28	7	51.10	198.7	52.40	53.00	-191.7	23,339	-0.82%	大賣/鉅額交易
2023/11/27	5	47.58	23.6	48.38	48.25	-18.6	22,453	-0.08%
2023/11/24	13	47.94	3	47.95	47.80	10	22,408	0.04%
2023/11/22	15	48.46	12	49.03	49.10	3	23,064	0.01%
2023/11/21	18	49.44	64	49.54	48.85	-46	23,155	-0.20%
2023/11/20	2	49.25	23	49.03	49.05	-21	23,552	-0.09%
2023/11/17	3	48.42	28	48.49	48.60	-25	23,882	-0.10%
2023/11/16	95	48.97	48.1	50.26	47.60	46.9	23,936	0.20%
2023/11/15	36	49.61	64	49.85	48.90	-28	22,601	-0.12%
2023/11/14	60	48.86	305	48.70	48.40	-245	23,267	-1.05%	大賣/鉅額交易
2023/11/13	35	47.67	6	47.67	47.80	29	23,355	0.12%
2023/11/10	53	46.23	29	46.89	47.10	24	23,826	0.10%
2023/11/09	221.1	47.09	91	46.96	46.40	130.1	23,355	0.56%	大買/鉅額交易
2023/11/08	400	48.09	204	48.34	49.00	196	21,885	0.90%	大買/大賣/鉅額交易
2023/11/07	8	44.61	10	44.52	44.55	-2	20,088	-0.01%
2023/11/06	13	44.61	19	44.27	44.35	-6	20,325	-0.03%
2023/11/03	18	44.45	10	44.52	44.15	8	20,374	0.04%
2023/11/02	0	0.00	25	43.60	43.55	-25	20,298	-0.12%
2023/11/01	6	41.71	0	0.00	42.05	6	20,381	0.03%
2023/10/31	17	42.33	1	42.85	41.40	16	20,638	0.08%
2023/10/30	11	42.38	5	43.10	43.15	6	20,820	0.03%
2023/10/27	10	43.59	5	43.09	42.60	5	21,039	0.02%
2023/10/26	2	42.80	24	43.51	43.40	-22	23,202	-0.09%
2023/10/25	3	42.73	13	42.64	42.50	-10	25,412	-0.04%
2023/10/24	15	43.23	0	0.00	43.40	15	26,472	0.06%
2023/10/20	14	41.66	3	41.85	41.65	11	29,178	0.04%
2023/10/19	10	41.38	0	0.00	41.35	10	30,498	0.03%
2023/10/18	8	41.41	4	41.41	41.40	4	31,343	0.01%
2023/10/17	1	43.05	5	43.05	42.55	-4	31,695	-0.01%
2023/10/16	9	42.47	3	42.52	42.60	6	32,822	0.02%
2023/10/13	9	43.77	2	43.83	43.30	7	34,618	0.02%
2023/10/12	15	44.50	12	44.63	44.20	3	35,274	0.01%
2023/10/11	54	43.56	54	43.51	43.50	0	35,856	0.00%
2023/10/06	73	44.16	72	43.86	43.70	1	36,649	0.00%
2023/10/05	26	43.77	22	43.90	43.20	4	36,354	0.01%
2023/10/04	3	42.63	1	43.00	43.00	2	36,541	0.01%
2023/10/03	9	44.04	16	43.95	43.70	-7	36,799	-0.02%
2023/10/02	27	44.42	44	43.40	43.65	-17	36,713	-0.05%
2023/09/28	9	42.13	17	42.34	42.00	-8	36,905	-0.02%
2023/09/27	1	40.95	0	0.00	41.30	1	37,408	0.00%
2023/09/26	4	41.15	12	41.86	41.00	-8	37,954	-0.02%
2023/09/25	1	41.90	0.4	41.65	41.55	0.6	38,175	0.00%
2023/09/22	4	41.03	3	41.58	41.75	1	38,225	0.00%
2023/09/21	1	40.45	1	40.70	40.75	0	38,127	0.00%
2023/09/20	24	41.49	8	42.18	41.40	16	38,057	0.04%
2023/09/19	25	41.66	19	41.78	41.55	6	37,914	0.02%
2023/09/18	21	41.69	4	41.64	41.65	17	37,833	0.04%
2023/09/15	3	42.35	4	42.24	42.80	-1	37,744	0.00%
2023/09/14	6	42.62	20	42.66	42.45	-14	37,609	-0.04%
2023/09/13	19	41.63	7	41.56	41.75	12	37,516	0.03%
2023/09/12	3	42.15	3	42.45	41.80	0	37,445	0.00%
2023/09/11	22	42.38	38	42.27	42.45	-16	37,416	-0.04%
2023/09/08	16	44.74	0	0.00	44.25	16	37,217	0.04%
2023/09/07	9	45.70	15	45.88	45.90	-6	37,063	-0.02%
2023/09/06	7	45.47	15	46.04	45.35	-8	36,937	-0.02%
2023/09/05	2	44.50	15	44.90	45.05	-13	36,983	-0.04%
2023/09/04	9	44.26	1	44.00	44.25	8	36,919	0.02%
2023/09/01	34	46.32	15	46.24	45.00	19	36,767	0.05%
2023/08/31	35	46.36	47	46.63	47.30	-12	36,176	-0.03%
2023/08/30	7	44.91	21	45.01	44.90	-14	35,617	-0.04%
2023/08/29	30	44.52	23	44.62	44.25	7	35,377	0.02%
2023/08/28	11	43.56	8	43.12	43.35	3	35,034	0.01%
2023/08/25	17	45.76	9	45.00	44.85	8	34,620	0.02%
2023/08/24	33	46.84	34	47.45	45.85	-1	34,453	0.00%
2023/08/23	21	45.81	7	46.01	45.95	14	33,826	0.04%
2023/08/22	30	47.48	23.5	47.31	46.65	6.5	33,226	0.02%
2023/08/21	88	47.67	84	46.28	46.20	4	32,652	0.01%
2023/08/18	113	49.18	141	49.57	47.40	-28	32,034	-0.09%	大買/大賣/
2023/08/17	54.1	47.78	50	48.06	48.05	4.1	30,405	0.01%
2023/08/16	51	47.36	87	47.97	48.90	-36	29,604	-0.12%
2023/08/15	21	46.61	6	46.32	46.80	15	28,593	0.05%
2023/08/14	34	46.39	1	46.05	45.25	33	28,431	0.12%
2023/08/11	9	45.10	13	45.13	45.40	-4	28,255	-0.01%
2023/08/10	19	44.37	61	45.70	43.80	-42	28,089	-0.15%
2023/08/09	27	48.44	10	48.34	48.10	17	27,736	0.06%
2023/08/08	22	50.13	37	50.23	50.60	-15	27,426	-0.05%
2023/08/07	94	48.01	14	48.58	49.15	80	27,056	0.30%
2023/08/04	49	45.60	26	46.66	47.00	23	26,718	0.09%
2023/08/02	14	43.48	20	43.01	43.20	-6	26,388	-0.02%
2023/08/01	35	45.58	15	45.63	45.60	20	26,018	0.08%
2023/07/31	83	47.87	113.1	45.87	44.95	-30.1	25,697	-0.12%	大賣/
2023/07/28	108	46.49	84.3	46.53	48.20	23.7	23,253	0.10%	大買/
2023/07/27	17	42.64	74	43.42	43.85	-57	20,763	-0.27%
2023/07/26	90.1	41.24	55	40.70	39.90	35.1	19,539	0.18%
2023/07/25	11	38.60	10.5	39.03	39.05	0.5	16,965	0.00%
2023/07/24	43	34.50	52	34.67	35.50	-9	16,570	-0.05%
2023/07/21	89	31.58	48	31.97	32.30	41	15,148	0.27%
2023/07/20	17	30.86	27	30.67	30.70	-10	14,276	-0.07%
2023/07/19	34.5	31.76	39	31.48	30.80	-4.5	13,783	-0.03%
2023/07/18	73	32.74	18	32.84	33.25	55	12,585	0.44%
2023/07/17	9	29.63	7	29.95	30.25	2	10,657	0.02%
2023/07/14	75	29.60	63	30.33	30.45	12	9,851	0.12%
2023/07/13	36	29.53	65.1	29.82	29.00	-29.1	9,083	-0.32%
2023/07/12	0	0.00	4	27.90	28.10	-4	8,336	-0.05%
2023/07/11	13	28.14	6	28.10	28.00	7	8,194	0.09%
2023/07/10	7	27.67	8	27.89	27.65	-1	8,027	-0.01%
2023/07/07	0	0.00	3	26.78	26.60	-3	8,024	-0.04%
2023/07/06	26	28.06	28	27.76	27.50	-2	7,774	-0.03%
2023/07/05	11	26.80	41	27.53	27.55	-30	7,076	-0.42%
2023/07/04	22	25.72	22	26.11	25.90	0	6,408	0.00%
2023/07/03	5	24.88	16	24.11	24.30	-11	5,833	-0.19%
2023/06/30	0	0.00	6	22.92	23.00	-6	5,504	-0.11%
2023/06/29	27	22.46	0	0.00	22.50	27	5,433	0.50%
2023/06/28	2	22.85	0	0.00	22.80	2	5,557	0.04%
2023/06/27	0	22.55	0	0.00	22.75	0	5,579	0.00%
2023/06/26	3	23.20	0	0.00	22.80	3	5,702	0.05%
2023/06/21	1	23.40	0	0.00	23.45	1	5,727	0.02%
2023/06/19	3	23.25	0	0.00	23.25	3	5,695	0.05%
2023/06/16	2	23.30	11	23.52	23.15	-9	5,648	-0.16%
2023/06/15	8	23.57	9	23.77	23.90	-1	5,535	-0.02%
2023/06/14	0	0.00	3	24.10	24.20	-3	5,410	-0.06%
2023/06/13	0	0.00	1	23.35	23.30	-1	5,251	-0.02%
2023/06/12	6	23.08	5	23.00	22.95	1	5,123	0.02%
2023/06/09	18	23.12	11	23.08	23.00	7	5,023	0.14%
2023/06/08	4	22.34	16	22.34	22.50	-12	4,730	-0.25%
2023/06/07	0	0.00	1	22.05	22.05	-1	4,611	-0.02%
2023/06/06	0	0.00	2	21.68	21.90	-2	4,569	-0.04%
2023/06/05	2	22.20	104	21.55	21.65	-102	4,642	-2.20%	大賣/鉅額交易
2023/06/02	2	21.25	15	21.35	21.10	-13	4,455	-0.29%
2023/06/01	0	0.00	26	21.19	20.95	-26	4,403	-0.59%
2023/05/31	1	21.00	6	21.31	21.15	-5	4,377	-0.11%
2023/05/30	1	21.15	5	21.10	20.70	-4	4,251	-0.09%
2023/05/29	2	20.48	11	20.10	20.55	-9	4,031	-0.22%
2023/05/26	1	19.60	1	19.80	19.80	0	3,892	0.00%
2023/05/22	0	0.00	8	19.38	19.55	-8	4,008	-0.20%
2023/05/18	0	0.00	1	19.25	19.25	-1	4,240	-0.02%
2023/05/17	1	19.00	0	0.00	19.05	1	4,230	0.02%
2023/05/12	6	18.88	3	18.95	18.80	3	4,260	0.07%
2023/05/11	6	18.88	3	18.95	18.80	3	4,278	0.07%
2023/05/08	0	0.00	6	19.72	19.50	-6	4,326	-0.14%
2023/05/05	16	19.63	0	0.00	19.60	16	4,428	0.36%
2023/05/04	2	19.35	0	0.00	19.20	2	4,823	0.04%
2023/05/02	0	0.00	2	19.60	19.60	-2	4,937	-0.04%
2023/04/28	5	19.70	0	0.00	19.55	5	4,937	0.10%
2023/04/27	0	0.00	15	19.55	19.45	-15	4,925	-0.30%
2023/04/26	3	19.90	10	19.55	19.60	-7	4,900	-0.14%
2023/04/25	0	0.00	13	19.87	19.75	-13	4,886	-0.27%
2023/04/24	6	20.35	0	0.00	20.20	6	4,843	0.12%
2023/04/21	2	20.20	0	0.00	20.30	2	4,835	0.04%
2023/04/20	3	20.90	0	0.00	20.85	3	4,793	0.06%
2023/04/19	5	21.25	0	0.00	21.30	5	4,767	0.10%
2023/04/18	2	21.63	0	0.00	21.50	2	4,745	0.04%
2023/04/17	29	22.27	3	22.18	22.00	26	4,654	0.56%
2023/04/14	0	0.00	36	21.26	21.15	-36	4,295	-0.84%
2023/04/13	16	21.59	5	21.59	21.50	11	4,222	0.26%
2023/04/12	48	22.24	21	22.15	22.35	27	4,060	0.66%
2023/04/07	0	0.00	5	20.95	20.70	-5	3,632	-0.14%
2023/04/06	10	21.00	11	20.94	21.00	-1	3,597	-0.03%
2023/03/31	1	20.65	2	20.80	20.55	-1	3,551	-0.03%
2023/03/30	1	20.80	5	20.85	20.50	-4	3,523	-0.11%
2023/03/29	46	20.91	26	20.78	20.65	20	3,476	0.58%
2023/03/28	1	20.30	0	0.00	20.50	1	3,280	0.03%
2023/03/27	10	20.95	0	0.00	20.90	10	3,200	0.31%
2023/03/23	5	19.80	0	0.00	20.10	5	2,977	0.17%
2023/03/20	5	19.70	4	19.70	19.65	1	2,959	0.03%
2023/03/17	1	19.75	0.1	19.85	19.75	1	3,004	0.03%
2023/03/14	0	0.00	1	20.05	19.95	-1	3,158	-0.03%
2023/03/09	1	20.80	0	0.00	20.95	1	3,258	0.03%
2023/03/08	0	0.00	2.1	20.61	21.00	-2.1	3,202	-0.06%
2023/03/07	0	0.00	10	20.25	20.35	-10	3,044	-0.33%
2023/03/06	0	0.00	2	20.00	20.00	-2	3,009	-0.07%
2023/03/03	11	20.06	0	0.00	20.05	11	2,986	0.37%
2023/03/01	0	0.00	1	19.95	19.85	-1	3,012	-0.03%
2023/02/23	6	19.59	0	0.00	19.90	6	2,938	0.20%
2023/02/21	0	0.00	5	19.80	19.55	-5	2,966	-0.17%
2023/02/20	1	19.90	14	19.85	19.90	-13	3,043	-0.43%
2023/02/17	13	19.92	1	19.95	20.00	12	3,226	0.37%
2023/02/16	2	19.60	3	19.58	19.55	-1	3,076	-0.03%
2023/02/14	3	19.13	0	0.00	19.05	3	3,063	0.10%
2023/02/10	6	19.29	0	0.00	19.10	6	3,088	0.19%
2023/02/09	0	0.00	2	19.40	19.45	-2	3,080	-0.06%
2023/02/08	0	0.00	1	19.75	19.55	-1	3,110	-0.03%
2023/02/07	0	0.00	5	19.60	19.65	-5	3,118	-0.16%
2023/02/06	2	19.53	10	19.60	19.65	-8	3,110	-0.26%
2023/02/03	2	19.75	0	0.00	19.80	2	3,090	0.06%
2023/02/02	9	19.86	10	19.90	20.10	-1	3,004	-0.03%
2023/02/01	10	19.05	4	18.94	18.85	6	2,602	0.23%
2023/01/31	1	18.40	24	18.67	18.60	-23	2,511	-0.92%
2023/01/30	1	18.15	10	18.15	18.10	-9	2,455	-0.37%
2023/01/11	2	18.13	0	0.00	18.25	2	2,461	0.08%
2023/01/09	0	0.00	2	18.35	18.35	-2	2,474	-0.08%
2023/01/06	1	18.00	1	17.95	18.05	0	2,485	0.00%
2023/01/04	1	17.85	10	17.70	17.60	-9	2,504	-0.36%
2022/12/30	6	17.67	0	0.00	17.55	6	2,539	0.24%
2022/12/28	11	17.55	0	0.00	17.40	11	2,548	0.43%
2022/12/27	1	17.85	0	0.00	17.85	1	2,564	0.04%
2022/12/26	0	0.00	1	17.65	17.70	-1	2,578	-0.04%
2022/12/23	1	17.55	35	17.59	17.60	-34	2,611	-1.30%
2022/12/22	0	0.00	1	17.90	17.90	-1	2,618	-0.04%
2022/12/21	3	17.55	30	17.55	17.55	-27	2,629	-1.03%
2022/12/20	15	17.75	0	0.00	17.35	15	2,631	0.57%
2022/12/19	1	18.05	0.1	18.03	18.05	0.9	2,641	0.03%
2022/12/16	0	0.00	13	18.16	18.15	-13	2,647	-0.49%
2022/12/15	0	0.00	2	18.60	18.50	-2	2,656	-0.08%
2022/12/12	2	18.35	0	0.00	18.25	2	2,663	0.08%
2022/12/09	10.5	18.80	0	0.00	18.55	10.5	2,660	0.39%
2022/12/08	3	19.25	5	19.05	19.00	-2	2,651	-0.08%
2022/12/07	5	18.35	0	0.00	18.30	5	2,518	0.20%
2022/12/06	1	18.90	0	0.00	18.70	1	2,504	0.04%
2022/12/05	0.1	19.25	0	0.00	19.25	0.1	2,476	0.00%
2022/12/02	1	19.00	1	19.05	19.05	0	2,456	0.00%
2022/12/01	9	18.84	15	18.93	18.80	-6	2,420	-0.25%
2022/11/30	0	0.00	53	18.60	18.70	-53	2,374	-2.23%
2022/11/29	0	0.00	5	18.50	18.55	-5	2,410	-0.21%
2022/11/28	0	0.00	15	18.48	18.40	-15	2,434	-0.62%
2022/11/24	7	18.78	0	0.00	18.70	7	2,438	0.29%
2022/11/23	20	19.00	6	19.03	19.05	14	2,413	0.58%
2022/11/21	0	0.00	10	18.77	18.50	-10	2,510	-0.40%
2022/11/18	15	18.67	0	0.00	18.55	15	2,545	0.59%
2022/11/16	1	18.65	12	18.77	18.55	-11	2,530	-0.43%
2022/11/15	14	18.51	31	18.02	18.85	-17	2,478	-0.69%
2022/11/14	6	17.66	10	17.80	17.70	-4	2,369	-0.17%
2022/11/11	5	17.70	5	17.74	17.75	0	2,440	0.00%
2022/11/08	0.3	17.23	3	17.25	17.10	-2.7	2,750	-0.10%
2022/11/07	0	0.00	13	17.31	17.30	-13	2,897	-0.45%
2022/11/04	12	17.26	2	17.30	17.20	10	2,971	0.34%
2022/11/03	8	17.21	9	16.96	17.25	-1	2,930	-0.03%
2022/11/02	2	16.80	0	0.00	16.70	2	2,904	0.07%
2022/11/01	0	0.00	1	16.55	16.60	-1	2,923	-0.03%
2022/10/28	0	0.00	4	16.05	15.70	-4	3,114	-0.13%
2022/10/21	0	0.00	1	15.60	15.60	-1	3,266	-0.03%
2022/10/18	0	0.00	3	15.90	15.90	-3	3,289	-0.09%
2022/10/17	5	15.13	1	15.45	15.65	4	3,304	0.12%
2022/10/14	2	15.55	0	0.00	15.70	2	3,343	0.06%
2022/10/13	6	15.23	0	0.00	14.70	6	3,378	0.18%
2022/10/11	1	16.00	0	0.00	15.90	1	3,361	0.03%
2022/10/07	3	17.18	10	17.15	17.00	-7	3,350	-0.21%
2022/10/06	53	17.15	0	0.00	17.10	53	3,342	1.59%
2022/10/05	0	0.00	3	17.25	17.10	-3	3,339	-0.09%
2022/10/04	0	0.00	29	16.75	16.85	-29	3,317	-0.87%
2022/10/03	0	0.00	3	16.45	16.35	-3	3,300	-0.09%
2022/09/30	1	15.70	0	0.00	16.30	1	3,309	0.03%
2022/09/29	2	15.93	0	0.00	15.90	2	3,296	0.06%
2022/09/28	6	15.58	0	0.00	15.40	6	3,298	0.18%
2022/09/26	26	16.19	0	0.00	15.90	26	3,302	0.79%
2022/09/21	0	0.00	1	17.05	17.10	-1	3,337	-0.03%
2022/09/20	20	17.38	0	0.00	17.25	20	3,333	0.60%
2022/09/16	12	17.82	0	0.00	17.75	12	3,338	0.36%
2022/09/14	4	17.60	10	17.75	17.75	-6	3,341	-0.18%
2022/09/13	5	17.85	3	18.10	17.85	2	3,350	0.06%
2022/09/06	33	17.51	0	0.00	17.30	33	3,410	0.97%
2022/09/05	7	17.71	2	17.85	17.70	5	3,407	0.15%
2022/09/02	0	0.00	1	18.20	18.20	-1	3,390	-0.03%
2022/09/01	6	18.26	0	0.00	18.35	6	3,386	0.18%
2022/08/31	5	18.40	0	0.00	18.60	5	3,375	0.15%
2022/08/30	2	18.40	2	18.38	18.45	0	3,360	0.00%
2022/08/29	5	18.35	0	0.00	18.30	5	3,335	0.15%
2022/08/26	5.1	19.06	5	19.10	19.10	0.1	3,304	0.00%
2022/08/25	2	18.60	1	18.80	18.75	1	3,157	0.03%
2022/08/24	5	18.40	0	0.00	18.45	5	3,140	0.16%
2022/08/19	10	18.70	0	0.00	18.80	10	3,341	0.30%
2022/08/18	0	0.00	1	18.45	18.50	-1	3,220	-0.03%
2022/08/17	1	18.05	1	18.10	18.25	0	3,128	0.00%
2022/08/16	1	17.65	5	17.63	17.75	-4	2,945	-0.14%
2022/08/15	4	17.36	0	0.00	17.50	4	2,815	0.14%
2022/08/12	2	17.25	0	0.00	17.10	2	2,756	0.07%
2022/08/11	0	0.00	30	16.58	16.85	-30	2,625	-1.14%
2022/08/10	3.1	16.00	0	0.00	15.95	3.1	2,589	0.12%
2022/08/09	14	15.99	0	0.00	16.00	14	2,649	0.53%
2022/08/08	5	16.02	2	16.18	16.20	3	2,689	0.11%
2022/08/05	17	16.39	8	16.62	16.25	9	2,775	0.32%
2022/08/04	1	15.70	4	16.08	16.20	-3	2,683	-0.11%
2022/08/03	2	15.83	0	0.00	15.70	2	2,654	0.08%
2022/08/02	3	15.80	2	15.90	15.90	1	2,634	0.04%
2022/07/29	0	0.00	4	16.40	16.40	-4	2,662	-0.15%
2022/07/28	0	0.00	4	15.95	15.95	-4	2,638	-0.15%
2022/07/27	0	0.00	1	15.35	15.80	-1	2,603	-0.04%
2022/07/26	4	15.35	0	0.00	15.15	4	2,596	0.15%
2022/07/22	1	15.90	0	0.00	15.95	1	2,605	0.04%
2022/07/21	0	0.00	3	15.95	15.90	-3	2,630	-0.11%
2022/07/20	1	16.80	0	0.00	16.50	1	2,594	0.04%
2022/07/19	4	16.60	4	16.65	16.65	0	2,564	0.00%
2022/07/18	1.1	16.36	0	0.00	16.60	1.1	2,561	0.04%
2022/07/15	0	0.00	3	16.40	16.15	-3	2,547	-0.12%
2022/07/13	0	0.00	1	15.70	15.65	-1	2,542	-0.04%
2022/07/07	0	0.00	1	15.65	15.60	-1	2,571	-0.04%
2022/07/05	0	0.00	1	15.75	15.70	-1	2,569	-0.04%
2022/07/04	1	15.55	0	0.00	15.25	1	2,572	0.04%
2022/07/01	1	15.70	0	0.00	15.30	1	2,570	0.04%
2022/06/30	5	16.28	1	16.15	16.05	4	2,536	0.16%
2022/06/29	3	17.00	0	0.00	17.10	3	2,499	0.12%
2022/06/28	2	17.38	0	0.00	17.20	2	2,495	0.08%
2022/06/27	0	0.00	5	17.55	17.60	-5	2,499	-0.20%
2022/06/24	1	17.10	3	17.00	17.10	-2	2,488	-0.08%
2022/06/23	0	0.00	1	16.95	16.80	-1	2,483	-0.04%
2022/06/22	3	17.00	0	0.00	17.00	3	2,467	0.12%
2022/06/21	4	17.71	2	17.80	17.75	2	2,449	0.08%
2022/06/17	10	18.01	0	0.00	17.80	10	2,430	0.41%
2022/06/15	2	19.05	0	0.00	19.05	2	2,388	0.08%
2022/06/13	25	19.28	3	19.45	19.10	22	2,397	0.92%
2022/06/10	2	20.00	0	0.00	20.00	2	2,386	0.08%
2022/06/08	0	20.70	1	20.80	20.55	-1	2,376	-0.04%
2022/06/06	2	20.95	0	0.00	20.85	2	2,393	0.08%
2022/06/02	0	0.00	2	21.00	21.10	-2	2,449	-0.08%
2022/06/01	1	21.05	0	0.00	21.05	1	2,476	0.04%
2022/05/31	15	21.29	8	21.21	21.30	7	2,446	0.29%
2022/05/30	11	20.95	8	21.05	21.15	3	2,343	0.13%
2022/05/27	8	20.85	1	20.85	20.65	7	2,236	0.31%
2022/05/26	3	20.20	14	20.19	20.00	-11	2,153	-0.51%
2022/05/25	1	20.25	0	0.00	20.25	1	2,184	0.05%
2022/05/24	3	20.00	0	0.00	19.95	3	2,229	0.13%
2022/05/19	11	20.70	2	20.65	20.65	9	2,222	0.41%
2022/05/18	1	20.70	1	21.00	20.40	0	2,193	0.00%
2022/05/17	2	20.53	1	20.40	20.65	1	2,167	0.05%
2022/05/16	1	20.15	0	0.00	20.00	1	2,114	0.05%
2022/05/13	0	0.00	1	20.10	20.10	-1	2,068	-0.05%
2022/05/12	1	19.60	2	19.95	19.70	-1	1,991	-0.05%
2022/05/11	3	19.83	6	19.58	19.70	-3	1,957	-0.15%
2022/05/10	3	19.68	2	19.35	19.75	1	1,951	0.05%
2022/05/09	3	19.72	4	20.05	19.30	-1	1,956	-0.05%
2022/05/06	0	0.00	10	20.12	20.40	-10	1,947	-0.51%
2022/05/05	1	19.75	4	19.95	19.95	-3	1,911	-0.16%
2022/05/04	1	19.40	3	19.47	19.45	-2	1,936	-0.10%
2022/05/03	0	0.00	3	19.50	19.45	-3	1,971	-0.15%
2022/04/29	1	19.20	1	19.20	19.25	0	2,008	0.00%
2022/04/28	0	0.00	4	18.93	18.75	-4	2,024	-0.20%
2022/04/27	11	18.41	0	0.00	18.70	11	2,042	0.54%
2022/04/26	0	0.00	1	19.05	18.95	-1	2,014	-0.05%
2022/04/25	3	19.20	2	18.60	18.65	1	2,092	0.05%
2022/04/22	6	19.73	0	0.00	19.70	6	2,090	0.29%
2022/04/21	0	0.00	1	20.20	20.00	-1	2,135	-0.05%
2022/04/19	1	19.95	0	0.00	19.85	1	2,199	0.05%
2022/04/18	10	19.80	0	0.00	19.70	10	2,256	0.44%
2022/04/15	22	20.10	1	20.05	19.95	21	2,276	0.92%
2022/04/14	0	0.00	0.1	20.50	20.40	-0.1	2,340	-0.01%
2022/04/13	1	20.35	1	20.60	20.70	0	2,392	0.00%
2022/04/12	5	20.15	0	0.00	20.20	5	2,452	0.20%
2022/04/08	0	0.00	1	21.15	21.05	-1	2,524	-0.04%
2022/04/07	10.2	21.18	0	0.00	21.00	10.2	2,695	0.38%
2022/04/06	0	0.00	3	21.75	21.70	-3	2,729	-0.11%
2022/03/24	5	22.75	19	22.50	22.80	-14	3,678	-0.38%
2022/03/23	0	0.00	1	22.85	22.80	-1	3,720	-0.03%
2022/03/21	0	0.00	1	22.65	22.45	-1	3,745	-0.03%
2022/03/18	1	22.10	1	22.25	22.50	0	3,815	0.00%
2022/03/16	1	21.25	0	0.00	21.10	1	3,959	0.03%
2022/03/15	19	21.31	0	0.00	21.20	19	4,129	0.46%
2022/03/10	0	0.00	1	21.80	21.90	-1	4,678	-0.02%
2022/03/08	1	22.00	3	21.10	20.90	-2	5,123	-0.04%
2022/03/07	1	22.10	0	0.00	22.20	1	5,222	0.02%
2022/03/04	0	23.25	2	23.00	23.05	-2	5,277	-0.04%
2022/03/03	0	0.00	1	23.40	23.35	-1	5,345	-0.02%
2022/03/01	0	0.00	1	23.20	23.15	-1	5,482	-0.02%
2022/02/23	6	23.28	0	0.00	23.20	6	5,791	0.10%
2022/02/22	9	23.02	0	0.00	23.05	9	5,874	0.15%
2022/02/21	13	23.63	0	0.00	23.65	13	5,954	0.22%
2022/02/17	0	0.00	4	23.71	23.65	-4	6,127	-0.07%
2022/02/15	1	23.55	0	0.00	23.20	1	6,357	0.02%
2022/02/14	0	0.00	12	23.18	23.20	-12	6,539	-0.18%
2022/02/10	4	24.55	0	0.00	24.50	4	6,711	0.06%
2022/02/09	0	0.00	5	24.06	24.20	-5	6,795	-0.07%
2022/02/07	0	0.00	1	23.10	23.25	-1	6,914	-0.01%
2022/01/25	1	22.80	0	0.00	22.70	1	7,087	0.01%
2022/01/20	6	24.28	0	0.00	24.35	6	7,539	0.08%
2022/01/18	3	25.00	5	25.08	24.65	-2	7,734	-0.03%
2022/01/17	1	24.55	0	0.00	24.60	1	7,680	0.01%
2022/01/13	2	24.25	0	0.00	24.20	2	7,744	0.03%
2022/01/12	1	24.10	0	0.00	24.25	1	7,828	0.01%
2022/01/11	4	24.41	0	0.00	24.40	4	7,860	0.05%
2022/01/07	10	25.02	1	25.10	24.85	9	7,898	0.11%
2022/01/06	6	25.54	3	25.37	25.65	3	7,954	0.04%
2022/01/05	0	0.00	12	25.63	25.40	-12	7,983	-0.15%
2022/01/04	1	26.00	5	25.85	25.90	-4	7,991	-0.05%
2022/01/03	0	0.00	1	26.00	26.00	-1	8,047	-0.01%
2021/12/30	7	26.45	9	26.50	26.50	-2	8,119	-0.02%
2021/12/29	2	25.95	6	25.90	25.90	-4	8,022	-0.05%
2021/12/28	5	26.20	0	0.00	26.10	5	8,111	0.06%
2021/12/27	0	0.00	16	26.19	26.30	-16	8,177	-0.20%
2021/12/24	31	26.52	32	26.92	26.10	-1	8,241	-0.01%
2021/12/23	27	25.96	4	25.49	26.00	23	7,860	0.29%
2021/12/22	11	25.00	0	0.00	24.95	11	8,015	0.14%
2021/12/21	2	24.95	0	0.00	24.95	2	8,057	0.02%
2021/12/20	0	0.00	0.1	25.05	25.00	-0.1	8,097	0.00%
2021/12/17	10	25.25	0	0.00	25.30	10	8,264	0.12%
2021/12/14	1	25.30	2	25.30	25.30	-1	8,502	-0.01%
2021/12/13	11	26.43	1	26.85	26.25	10	8,512	0.12%
2021/12/09	2.8	26.45	2	26.75	25.95	0.8	8,501	0.01%
2021/12/08	3.1	26.93	1	26.80	26.65	2.1	8,413	0.02%
2021/12/07	0	0.00	2	26.90	26.95	-2	8,399	-0.02%
2021/12/06	0	0.00	5.1	25.53	25.75	-5.1	8,303	-0.06%
2021/12/03	0	0.00	2	25.90	25.85	-2	8,521	-0.02%
2021/12/02	16	25.92	24.1	25.84	25.55	-8.1	8,803	-0.09%
2021/12/01	1	25.85	4	25.25	25.70	-3	9,548	-0.03%
2021/11/30	4	24.75	13	24.69	25.00	-9	10,084	-0.09%
2021/11/29	0	0.00	2	23.25	23.80	-2	10,567	-0.02%
2021/11/26	14	24.09	0	0.00	23.80	14	10,922	0.13%
2021/11/25	0	0.00	1	25.30	24.65	-1	11,169	-0.01%
2021/11/24	1	24.95	3	24.87	25.10	-2	11,330	-0.02%
2021/11/23	3	24.97	0	0.00	24.85	3	11,723	0.03%
2021/11/22	6	25.93	3.1	25.90	25.70	2.9	11,838	0.02%
2021/11/19	7	25.35	0	0.00	25.30	7	12,071	0.06%
2021/11/18	3	25.60	0	0.00	25.35	3	12,392	0.02%
2021/11/17	1	25.95	2	25.98	25.85	-1	12,602	-0.01%
2021/11/16	0	0.00	20	25.74	25.50	-20	12,816	-0.16%
2021/11/15	0	0.00	3	25.70	25.75	-3	13,149	-0.02%
2021/11/12	21	25.45	1	25.30	25.40	20	13,512	0.15%
2021/11/11	4.1	25.81	11	26.15	25.90	-6.9	13,878	-0.05%
2021/11/10	1	25.25	20	25.75	25.85	-19	14,082	-0.13%
2021/11/09	7	25.67	2	25.65	25.50	5	14,523	0.03%
2021/11/08	1	25.25	1	25.40	25.30	0	14,856	0.00%
2021/11/05	22	24.95	1	25.05	25.05	21	15,420	0.14%
2021/11/04	20	25.05	0	0.00	24.85	20	16,066	0.12%
2021/11/03	0	0.00	50	24.90	24.80	-50	16,887	-0.30%
2021/11/01	8	25.39	9	25.27	25.20	-1	19,361	-0.01%
2021/10/29	57	25.03	10	25.18	24.80	47	20,593	0.23%
2021/10/28	11	25.35	6	25.34	25.30	5	21,082	0.02%
2021/10/27	1	24.85	2	24.88	24.85	-1	23,640	0.00%
2021/10/26	1	24.60	3	24.83	24.20	-2	24,613	-0.01%
2021/10/21	5.1	24.73	3.6	24.58	24.35	1.4	25,652	0.01%
2021/10/20	2	24.80	1	24.80	24.70	1	26,475	0.00%
2021/10/18	2.1	24.05	0	0.00	23.55	2.1	27,947	0.01%
2021/10/15	1	24.00	2.5	24.10	24.05	-1.5	28,306	-0.01%
2021/10/14	0	0.00	0.5	23.50	23.35	-0.5	28,607	0.00%
2021/10/13	0	0.00	9	22.90	22.90	-9	28,736	-0.03%
2021/10/12	1	23.75	0	0.00	23.65	1	28,824	0.00%
2021/10/08	0	0.00	1	25.00	24.30	-1	28,979	0.00%
2021/10/07	2	24.55	9	24.63	24.50	-7	29,468	-0.02%
2021/10/06	0	0.00	1	24.25	23.35	-1	30,035	0.00%
2021/10/05	1	23.85	0	0.00	24.00	1	30,507	0.00%
2021/10/01	1	24.50	10	23.90	24.00	-9	31,560	-0.03%
2021/09/30	18	25.18	3	25.02	25.40	15	31,833	0.05%
2021/09/29	9	25.06	2	24.75	24.45	7	31,939	0.02%
2021/09/28	11	26.51	5	26.50	26.30	6	31,987	0.02%
2021/09/27	6	26.93	6.2	26.97	26.75	-0.2	32,062	0.00%
2021/09/24	20	27.53	4	27.53	27.10	16	32,188	0.05%
2021/09/23	0	0.00	5	26.70	27.00	-5	32,151	-0.02%
2021/09/22	0	0.00	2	26.10	26.05	-2	32,242	-0.01%
2021/09/17	14	26.69	1.7	26.76	26.90	12.3	32,593	0.04%
2021/09/16	4	26.61	2	26.50	26.50	2	32,894	0.01%
2021/09/15	0	0.00	0.1	26.80	26.55	-0.1	33,411	0.00%
2021/09/14	9	27.18	3	27.35	27.05	6	33,577	0.02%
2021/09/13	4	27.83	3	27.30	27.30	1	33,755	0.00%
2021/09/10	13	27.74	3	27.88	27.85	10	33,973	0.03%
2021/09/09	20	27.44	141	27.03	27.95	-121	34,599	-0.35%	大賣/鉅額交易
2021/09/08	7	27.31	4	27.20	26.80	3	34,685	0.01%
2021/09/07	12	27.89	0	0.00	27.70	12	34,619	0.03%
2021/09/06	19	30.11	20	29.51	28.90	-1	34,423	0.00%
2021/09/03	17	28.74	16	29.12	29.40	1	33,588	0.00%
2021/09/02	21	28.82	10	28.05	27.90	11	33,244	0.03%
2021/09/01	29	28.36	28	28.69	29.00	1	33,869	0.00%
2021/08/31	37	27.86	31	28.02	28.45	6	34,248	0.02%
2021/08/30	30	27.44	9	27.56	27.60	21	35,891	0.06%
2021/08/27	10	27.20	19	27.53	27.00	-9	35,986	-0.03%
2021/08/26	15	27.16	6	27.04	27.15	9	35,694	0.03%
2021/08/25	11	27.04	14	27.10	27.15	-3	35,638	-0.01%
2021/08/24	12	26.31	2	26.10	26.45	10	35,385	0.03%
2021/08/23	3	26.55	6	26.61	26.85	-3	35,266	-0.01%
2021/08/20	9	25.50	7	25.51	25.45	2	35,380	0.01%
2021/08/19	12.2	26.24	12	26.11	25.20	0.2	35,169	0.00%
2021/08/18	33	26.59	31	26.12	27.35	2	35,150	0.01%
2021/08/17	10	27.27	24	26.88	25.40	-14	34,874	-0.04%
2021/08/16	10	27.37	16	27.31	27.25	-6	34,484	-0.02%
2021/08/13	17	28.78	34	28.58	27.55	-17	34,199	-0.05%
2021/08/12	16	29.36	16	29.15	29.70	0	33,748	0.00%
2021/08/11	20	29.45	12	28.93	28.25	8	33,401	0.02%
2021/08/10	20	30.06	25	29.94	29.80	-5	32,830	-0.02%
2021/08/09	30	31.24	29	31.23	30.50	1	32,282	0.00%
2021/08/06	77	31.91	73	31.43	31.00	4	31,464	0.01%
2021/08/05	96	31.69	113	31.50	32.45	-17	30,545	-0.06%	大賣/
2021/08/04	70	29.97	61	30.01	30.70	9	29,210	0.03%
2021/08/03	29	27.76	18	28.11	28.20	11	28,117	0.04%
2021/08/02	117	27.23	136	26.81	27.50	-19	27,503	-0.07%	大買/大賣/
2021/07/30	182	25.74	137	26.76	27.00	45	25,245	0.18%	大買/大賣/
2021/07/29	9	24.51	1	24.45	24.55	8	24,347	0.03%
2021/07/28	27	24.50	66	23.92	24.75	-39	24,346	-0.16%
2021/07/27	19	25.29	13	25.29	24.40	6	24,156	0.02%
2021/07/26	39	25.04	45	25.06	25.00	-6	23,886	-0.03%
2021/07/23	46	23.78	18	23.97	24.15	28	23,118	0.12%
2021/07/22	26	23.23	15	23.28	23.25	11	22,343	0.05%
2021/07/21	14	22.28	7	22.99	22.25	7	21,957	0.03%
2021/07/20	14	22.87	10	23.00	22.85	4	22,620	0.02%
2021/07/19	24	22.84	14.3	22.86	22.90	9.8	22,383	0.04%
2021/07/16	1	22.30	2	22.48	22.55	-1	22,393	0.00%
2021/07/15	8	22.23	13	22.23	22.45	-5	22,426	-0.02%
2021/07/14	91	22.86	79	22.75	22.05	12	22,276	0.05%
2021/07/13	15	22.88	28	23.22	21.90	-13	21,952	-0.06%
2021/07/12	21	22.26	17	22.33	22.55	4	21,901	0.02%
2021/07/09	24	21.36	1	21.20	21.25	23	21,430	0.11%
2021/07/08	53	22.30	32	22.66	22.10	21	21,306	0.10%
2021/07/07	57	21.63	50	21.60	21.60	7	20,705	0.03%
2021/07/06	7	21.44	0	0.00	21.10	7	20,428	0.03%
2021/07/05	13	21.20	21	21.21	21.40	-8	20,435	-0.04%
2021/07/02	1	20.85	11	20.62	20.75	-10	20,243	-0.05%
2021/07/01	13	20.24	20.1	20.60	20.05	-7.1	20,198	-0.03%
2021/06/30	9.2	20.94	0.3	20.80	20.65	9	20,123	0.04%
2021/06/29	37.6	21.13	6	20.86	20.80	31.6	20,050	0.16%
2021/06/28	45	21.51	3	21.22	21.50	42	19,872	0.21%
2021/06/25	19.1	21.58	10	21.46	21.20	9.1	19,575	0.05%
2021/06/24	20	21.73	33	21.56	21.90	-13	19,586	-0.07%
2021/06/23	17	21.22	17	21.21	21.20	0	19,012	0.00%
2021/06/22	0	0.00	12	21.00	20.85	-12	18,815	-0.06%
2021/06/21	17.5	21.24	14	21.13	21.10	3.5	18,556	0.02%
2021/06/18	31	21.12	21.8	21.29	21.15	9.2	18,306	0.05%
2021/06/17	1	20.25	7	20.26	20.70	-6	17,562	-0.03%
2021/06/16	17	19.78	0	0.00	19.55	17	17,265	0.10%
2021/06/15	3	20.30	7	20.46	20.30	-4	17,185	-0.02%
2021/06/11	6	20.08	6	20.32	20.25	0	17,056	0.00%
2021/06/10	15	20.11	48	20.09	20.05	-33	16,827	-0.20%
2021/06/09	123	20.64	91	20.76	20.25	32	16,598	0.19%	大買/
2021/06/08	65	20.04	68	19.95	20.00	-3	15,448	-0.02%
2021/06/07	174	19.45	148	19.99	19.10	26	14,704	0.18%	大買/大賣/
2021/06/04	3	18.95	5.4	18.47	18.85	-2.4	12,765	-0.02%
2021/06/03	1	18.20	6	18.53	18.55	-5	12,534	-0.04%
2021/06/01	1	18.40	0	0.00	18.15	1	12,309	0.01%
2021/05/31	6	18.10	8	18.04	18.10	-2	12,215	-0.02%
2021/05/28	4	17.98	7	17.63	17.90	-3	12,079	-0.02%
2021/05/27	10	17.20	0	0.00	17.40	10	11,834	0.08%
2021/05/26	11	17.47	10	17.25	17.45	1	12,021	0.01%
2021/05/25	0	0.00	4	16.99	16.90	-4	11,871	-0.03%
2021/05/24	1	16.35	1	15.70	16.20	0	11,893	0.00%
2021/05/19	3	15.17	5	15.35	15.60	-2	12,705	-0.02%
2021/05/18	0	0.00	1	14.85	14.85	-1	12,710	-0.01%
2021/05/14	3	15.27	6	15.00	15.00	-3	12,651	-0.02%
2021/05/13	0	0.00	381	14.74	14.95	-381	12,573	-3.03%	大賣/鉅額交易
2021/05/12	3	15.72	100	15.30	15.35	-97	12,516	-0.77%
2021/05/11	17	17.42	1	16.85	16.80	16	12,440	0.13%
2021/05/10	2	18.45	1	18.70	18.25	1	12,215	0.01%
2021/05/07	33	17.96	55.6	18.20	18.50	-22.6	12,300	-0.18%
2021/05/06	6	17.78	32.8	17.72	17.35	-26.8	12,033	-0.22%
2021/05/05	393	18.11	0	0.00	17.20	393	11,972	3.28%	大買/鉅額交易
2021/05/04	5	16.05	25	16.30	17.95	-20	11,738	-0.17%
2021/05/03	41	18.34	3	17.68	17.45	38	11,586	0.33%
2021/04/29	0.1	18.00	0	0.00	18.35	0.1	11,555	0.00%
2021/04/28	4.4	18.62	3	18.53	18.60	1.4	11,575	0.01%
2021/04/27	11.8	18.69	7	18.52	18.70	4.8	11,956	0.04%
2021/04/26	136	19.11	16	19.04	18.35	120	11,894	1.01%	大買/鉅額交易
2021/04/23	2	17.78	14	17.88	17.90	-12	10,913	-0.11%
2021/04/22	9	17.69	2	17.98	17.70	7	10,871	0.06%
2021/04/21	3	18.07	33	18.25	18.15	-30	10,717	-0.28%
2021/04/19	3	17.70	10	17.60	17.90	-7	10,772	-0.06%
2021/04/16	157	18.45	115	18.57	18.30	42	10,727	0.39%	大買/大賣/
2021/04/15	1	17.65	3	17.65	17.60	-2	10,181	-0.02%
2021/04/14	2	17.03	3.6	17.32	17.20	-1.6	10,212	-0.02%
2021/04/13	10	17.68	7.2	18.19	17.25	2.8	10,776	0.03%
2021/04/12	0.2	17.65	0	0.00	17.70	0.2	10,629	0.00%
2021/04/09	0	0.00	2	17.40	17.45	-2	10,559	-0.02%
2021/04/08	2	16.90	1.4	17.32	17.10	0.6	10,354	0.01%
2021/04/07	0	0.00	9	16.82	17.05	-9	10,264	-0.09%
2021/04/06	1	16.85	2	16.70	16.90	-1	10,321	-0.01%
2021/04/01	0	0.00	1	16.50	16.40	-1	10,648	-0.01%
2021/03/31	0	0.00	3	16.78	16.50	-3	10,624	-0.03%
2021/03/30	1	16.75	6	16.90	16.85	-5	10,614	-0.05%
2021/03/29	6	17.30	13	16.93	17.30	-7	10,541	-0.07%
2021/03/26	6	16.16	0	0.00	16.20	6	10,275	0.06%
2021/03/25	3	16.15	0	0.00	16.10	3	10,421	0.03%
2021/03/23	1	16.30	2	16.75	16.30	-1	10,945	-0.01%
2021/03/22	6	16.32	2	16.48	16.55	4	10,920	0.04%
2021/03/19	2	16.25	0	16.25	16.20	2	10,917	0.02%
2021/03/18	1	16.40	4	16.54	16.35	-3	10,952	-0.03%
2021/03/16	4	16.28	0	0.00	16.20	4	10,972	0.04%
2021/03/15	5	16.63	0	0.00	16.40	5	11,028	0.05%
2021/03/12	1	16.20	0	0.00	16.20	1	11,001	0.01%
2021/03/11	7	16.17	0	0.00	16.45	7	11,198	0.06%
2021/03/05	12	16.60	0	0.00	16.60	12	12,402	0.10%
2021/03/03	4	16.86	12	16.77	17.15	-8	12,544	-0.06%
2021/03/02	56	17.75	53	17.26	17.25	3	12,463	0.02%
2021/02/26	14	18.01	26.5	17.42	17.85	-12.5	12,353	-0.10%
2021/02/25	16	17.38	3	16.93	17.40	13	12,371	0.11%
2021/02/24	1	16.80	2	16.70	16.60	-1	12,317	-0.01%
2021/02/23	31	17.54	0	0.00	17.35	31	12,135	0.26%
2021/02/22	2	17.70	22	17.46	17.85	-20	11,991	-0.17%
2021/02/19	53	16.60	52.1	16.69	16.90	0.9	11,580	0.01%
2021/02/18	2	16.08	0	0.00	16.10	2	11,194	0.02%
2021/02/05	0	0.00	20	15.20	15.35	-20	11,055	-0.18%
2021/02/04	1	15.15	2	15.35	15.20	-1	11,021	-0.01%
2021/02/03	0	0.00	2	15.95	15.35	-2	11,030	-0.02%
2021/02/02	4	15.23	2	15.40	15.55	2	11,050	0.02%
2021/02/01	0	0.00	2	14.50	14.80	-2	10,866	-0.02%
2021/01/29	9.1	15.47	6	15.44	14.75	3.1	10,852	0.03%
2021/01/28	5	14.60	2	15.13	15.15	3	10,602	0.03%
2021/01/27	1	15.40	0	0.00	15.40	1	10,447	0.01%
2021/01/26	1	15.80	0	0.00	15.80	1	10,312	0.01%
2021/01/22	0	0.00	5	16.00	16.45	-5	10,108	-0.05%
2021/01/21	9	16.38	20	16.55	16.05	-11	9,980	-0.11%
2021/01/20	78	17.08	92	17.15	16.45	-14	9,854	-0.14%
2021/01/19	27	16.36	20	16.25	16.40	7	9,414	0.07%
2021/01/18	0	0.00	1	15.45	15.80	-1	9,220	-0.01%
2021/01/15	25	16.45	10	15.90	15.75	15	9,153	0.16%
2021/01/14	0	0.00	1	16.40	16.30	-1	9,056	-0.01%
2021/01/13	3	15.65	0	0.00	16.05	3	8,970	0.03%
2021/01/12	6	16.43	1	15.60	15.80	5	8,918	0.06%
2021/01/11	105	16.39	108	16.59	16.05	-3	8,857	-0.03%	大買/大賣/
2021/01/08	0	0.00	10	15.55	15.55	-10	8,787	-0.11%
2021/01/07	2	16.10	6	15.89	15.85	-4	8,952	-0.04%
2021/01/06	35	16.69	21	16.82	15.80	14	8,913	0.16%
2021/01/05	0	0.00	8	15.60	16.10	-8	8,190	-0.10%
2021/01/04	2	15.30	0	0.00	15.35	2	7,915	0.03%
2020/12/31	1	15.05	0	0.00	15.05	1	7,850	0.01%
2020/12/30	11	15.44	1	15.35	15.25	10	7,787	0.13%
2020/12/29	0	0.00	30	15.68	15.50	-30	7,718	-0.39%
2020/12/28	29	15.56	15	15.70	15.95	14	7,597	0.18%
2020/12/25	2.2	14.99	5	15.04	14.90	-2.8	7,158	-0.04%
2020/12/24	0	0.00	1	14.90	15.00	-1	7,093	-0.01%
2020/12/22	0	0.00	6	15.03	14.60	-6	7,008	-0.09%
2020/12/21	5	15.03	1	14.90	15.15	4	6,900	0.06%
2020/12/18	1	15.05	0	0.00	15.05	1	6,758	0.01%
2020/12/17	17	14.92	8	14.94	14.85	9	6,558	0.14%
2020/12/16	0	0.00	9	14.40	14.35	-9	6,199	-0.15%
2020/12/15	1	14.10	0	0.00	14.10	1	6,184	0.02%
2020/12/14	0	0.00	18	14.42	14.40	-18	6,155	-0.29%
2020/12/09	0	0.00	1	14.75	14.70	-1	6,031	-0.02%
2020/12/08	0	0.00	10	14.60	14.65	-10	5,970	-0.17%
2020/12/07	9	14.83	1	14.80	14.85	8	5,900	0.14%
2020/12/04	0	0.00	22	14.54	14.65	-22	5,694	-0.39%
2020/12/03	28.2	14.63	5	14.35	14.25	23.2	5,445	0.43%
2020/12/02	14	14.50	66	14.64	15.00	-52	5,057	-1.03%
2020/12/01	10	13.25	1	13.65	13.65	9	4,509	0.20%
2020/11/30	1	13.25	1	13.20	13.20	0	4,363	0.00%
2020/11/26	0	0.00	20	12.65	12.80	-20	4,154	-0.48%
2020/11/25	0	0.00	0.5	12.50	12.60	-0.5	4,120	-0.01%
2020/11/24	1	12.60	4	12.66	12.60	-3	4,073	-0.07%
2020/11/23	15	12.50	5	12.51	12.35	10	3,774	0.26%
2020/11/19	1	11.90	0	0.00	11.80	1	3,577	0.03%
2020/11/18	0	0.00	3	11.83	11.90	-3	3,522	-0.09%
2020/11/16	3.7	11.82	1	11.50	11.75	2.7	3,527	0.08%
2020/11/11	1	11.25	0	0.00	11.25	1	3,428	0.03%
2020/11/10	0	0.00	2	11.50	11.45	-2	3,445	-0.06%
2020/11/09	10	11.20	0	0.00	11.20	10	3,363	0.30%
2020/11/06	0	0.00	30	11.20	11.15	-30	3,354	-0.89%
2020/11/04	0	0.00	2	11.05	11.05	-2	3,423	-0.06%
2020/10/30	1	11.20	0	0.00	11.05	1	3,487	0.03%
2020/10/28	2	11.33	0	0.00	11.35	2	3,543	0.06%
2020/10/27	1	11.80	0	0.00	11.50	1	3,574	0.03%
2020/10/19	0.8	11.60	0.4	11.60	11.60	0.4	3,593	0.01%
2020/10/12	0.2	10.70	0	0.00	10.80	0.2	3,204	0.01%
2020/09/30	0	0.00	10	10.10	10.20	-10	3,412	-0.29%
2020/09/24	0	0.00	1	10.45	10.50	-1	3,693	-0.03%
2020/09/23	1	10.70	0	0.00	10.75	1	3,775	0.03%
2020/09/18	0	0.00	5	11.10	11.15	-5	3,799	-0.13%
2020/09/16	0	0.00	5	11.10	11.00	-5	3,812	-0.13%
2020/09/10	10	10.95	0	0.00	10.85	10	3,997	0.25%
2020/09/08	0	0.00	2	10.85	10.65	-2	4,023	-0.05%
2020/09/04	0	0.00	0.2	10.75	10.80	-0.2	4,056	0.00%
2020/09/03	1	10.90	0	0.00	10.80	1	4,033	0.02%
2020/09/02	2	11.00	0	0.00	10.75	2	4,055	0.05%
2020/08/28	0	0.00	1	11.05	11.00	-1	4,186	-0.02%
2020/08/26	5	11.30	0	0.00	11.30	5	4,217	0.12%
2020/08/24	0	0.00	4	10.80	10.75	-4	4,292	-0.09%
2020/08/20	3	10.85	0	0.00	10.55	3	4,367	0.07%
2020/08/19	0	0.00	18	11.40	11.20	-18	4,326	-0.42%
2020/08/18	5	11.45	0	0.00	11.40	5	4,299	0.12%
2020/08/04	0	0.00	0.1	11.70	11.70	-0.1	4,318	0.00%
2020/08/03	0	0.00	3	11.88	11.95	-3	4,607	-0.07%
2020/07/30	3	11.60	0	0.00	11.55	3	4,597	0.07%
2020/07/29	0	0.00	4	10.95	11.30	-4	4,619	-0.09%
2020/07/28	4	11.25	5	11.15	11.00	-1	4,639	-0.02%
2020/07/24	0	0.00	2	11.55	11.55	-2	4,802	-0.04%
2020/07/23	42	12.10	20	11.95	11.95	22	4,778	0.46%
2020/07/22	0	0.00	15	12.00	11.95	-15	4,783	-0.31%
2020/07/17	10	12.00	0.8	11.55	11.65	9.2	5,064	0.18%
2020/07/16	10	11.85	0	0.00	11.95	10	5,049	0.20%
2020/07/14	0	0.00	2	11.80	11.75	-2	5,139	-0.04%
2020/07/13	0	0.00	49	12.00	12.05	-49	5,211	-0.94%
2020/07/10	3	12.05	0	0.00	11.90	3	5,187	0.06%
2020/07/09	1	12.25	1	12.50	12.30	0	5,174	0.00%
2020/07/07	3	12.30	0	0.00	12.25	3	5,105	0.06%
2020/07/06	60	12.50	0	0.00	12.50	60	5,096	1.18%
2020/07/03	0	0.00	1	12.65	12.65	-1	5,081	-0.02%
2020/07/02	0	0.00	1	12.40	12.25	-1	4,998	-0.02%
2020/07/01	0	0.00	2	12.08	12.00	-2	4,900	-0.04%
2020/06/30	1	11.80	0	0.00	11.90	1	4,860	0.02%
2020/06/24	1	11.75	0	0.00	11.70	1	4,964	0.02%
2020/06/22	0	0.00	2	11.95	11.90	-2	5,021	-0.04%
2020/06/19	21	12.05	27	12.10	11.90	-6	5,021	-0.12%
2020/06/18	27	12.08	0	0.00	12.35	27	4,862	0.56%
2020/06/16	2	11.75	1	11.70	11.80	1	4,799	0.02%
2020/06/12	1	11.20	0	0.00	11.40	1	4,819	0.02%
2020/06/11	3	11.70	0	0.00	11.70	3	4,832	0.06%
2020/06/10	0	0.00	3	12.05	11.90	-3	4,818	-0.06%
2020/06/09	1	12.00	1	12.20	12.10	0	4,890	0.00%
2020/06/04	0	0.00	1	12.25	12.05	-1	4,873	-0.02%
2020/06/02	2	12.00	0	0.00	12.00	2	4,804	0.04%
2020/06/01	0	0.00	41	12.00	12.10	-41	4,924	-0.83%
2020/05/29	0	0.00	11	11.95	11.85	-11	4,863	-0.23%
2020/05/28	65	11.97	30	11.88	11.75	35	4,826	0.73%
2020/05/26	0	0.00	1	11.85	11.70	-1	4,782	-0.02%
2020/05/21	6	11.54	0	0.00	11.40	6	4,797	0.13%
2020/05/19	0	0.00	3	11.50	11.30	-3	4,741	-0.06%
2020/05/18	3	11.30	0	0.00	11.30	3	4,741	0.06%
2020/05/15	2	11.50	0	0.00	11.50	2	4,732	0.04%
2020/05/14	5	11.92	50	11.95	11.70	-45	4,704	-0.96%
2020/05/13	25	12.10	0	0.00	12.10	25	4,681	0.53%
2020/05/12	10	12.38	0	0.00	12.15	10	4,672	0.21%
2020/05/11	0	0.00	10	12.45	12.40	-10	4,636	-0.22%
2020/05/08	40	12.38	18	12.61	12.60	22	4,567	0.48%
2020/05/06	3	11.83	0	0.00	11.75	3	4,292	0.07%
2020/05/05	1	11.95	0	0.00	11.95	1	4,264	0.02%
2020/05/04	4	12.01	3	12.00	12.00	1	4,298	0.02%
2020/04/30	1	12.35	0	0.00	12.35	1	4,270	0.02%
2020/04/29	0	0.00	12	12.23	12.25	-12	4,229	-0.28%
2020/04/28	10.6	11.99	0	0.00	11.90	10.6	4,133	0.26%
2020/04/24	14	12.10	1	12.05	11.90	13	4,223	0.31%
2020/04/23	0	0.00	13	11.79	12.25	-13	4,130	-0.31%
2020/04/22	4	10.89	1	11.15	11.15	3	3,913	0.08%
2020/04/21	3	10.85	0	0.00	10.85	3	3,895	0.08%
2020/04/20	0	0.00	40	11.40	11.45	-40	3,862	-1.04%
2020/04/17	0	0.00	5	11.48	11.35	-5	3,884	-0.13%
2020/04/16	3	11.05	42	10.66	11.30	-39	3,743	-1.04%
2020/04/15	1	10.65	0	0.00	10.80	1	3,609	0.03%
2020/04/14	0	0.00	3	10.35	10.30	-3	3,605	-0.08%
2020/04/10	0	0.00	4	10.25	10.35	-4	3,591	-0.11%
2020/04/09	0	0.00	3	10.35	10.35	-3	3,620	-0.08%
2020/04/08	3	10.40	1	10.30	10.50	2	3,707	0.05%
2020/04/07	21	10.30	2	10.23	10.25	19	3,657	0.52%
2020/04/06	0	0.00	3	9.76	9.84	-3	3,575	-0.08%
2020/04/01	0	0.00	4	9.78	9.80	-4	3,564	-0.11%
2020/03/31	71	9.83	7	9.77	9.69	64	3,542	1.81%
2020/03/30	3	9.24	0	0.00	9.48	3	3,417	0.09%
2020/03/26	4	9.59	0	0.00	9.53	4	3,439	0.12%
2020/03/25	0	0.00	4	9.65	9.56	-4	3,470	-0.12%
2020/03/24	1	8.92	0	0.00	8.91	1	3,419	0.03%
2020/03/23	1	8.64	0	0.00	8.34	1	3,406	0.03%
2020/03/20	0	0.00	2	8.81	8.81	-2	3,384	-0.06%
2020/03/19	5	8.50	1	8.41	8.01	4	3,359	0.12%
2020/03/17	5	8.98	0	0.00	8.90	5	3,297	0.15%
2020/03/16	4	10.43	0	0.00	9.82	4	3,292	0.12%
2020/03/13	4	10.10	5	10.15	10.20	-1	3,247	-0.03%
2020/03/12	16	11.46	0	0.00	11.15	16	3,170	0.50%
2020/03/11	2	12.05	12	12.59	12.15	-10	3,241	-0.31%
2020/03/10	13	12.29	0	0.00	12.35	13	3,230	0.40%
2020/03/05	5	13.50	8	13.44	13.40	-3	3,257	-0.09%
2020/03/03	1	13.00	0	0.00	12.90	1	3,140	0.03%
2020/03/02	0	0.00	15	12.53	12.75	-15	3,202	-0.47%
2020/02/26	1	13.10	4	13.03	13.15	-3	3,173	-0.09%
2020/02/25	3	12.80	0	0.00	13.00	3	3,114	0.10%
2020/02/21	1	13.15	0	0.00	13.20	1	3,122	0.03%
2020/02/20	0	0.00	2	13.35	13.20	-2	3,233	-0.06%
2020/02/19	1	13.15	1	13.30	13.25	0	3,295	0.00%
2020/02/18	0	0.00	1	13.05	13.05	-1	3,342	-0.03%
2020/02/17	3	13.05	0	0.00	13.05	3	3,388	0.09%
2020/02/13	50	13.50	0	0.00	13.30	50	3,428	1.46%
2020/02/11	1	13.25	0	0.00	13.20	1	3,486	0.03%
2020/02/10	3	13.15	0	0.00	13.15	3	3,529	0.09%
2020/02/07	13	13.25	1	13.30	13.25	12	3,620	0.33%
2020/02/05	30	13.35	37	13.41	13.40	-7	3,642	-0.19%
2020/02/03	1	12.20	1	12.40	12.25	0	3,550	0.00%
2020/01/31	5	13.00	0	0.00	13.10	5	3,493	0.14%
2020/01/20	19	15.31	0	0.00	14.95	19	3,383	0.56%
2020/01/17	0	0.00	38	15.33	15.35	-38	3,311	-1.15%
2020/01/16	0	0.00	1	15.25	15.20	-1	3,301	-0.03%
2020/01/15	1	15.20	3.8	15.20	15.15	-2.8	3,290	-0.09%
2020/01/14	2	15.00	0	0.00	15.00	2	3,276	0.06%
2020/01/13	0	0.00	2	15.20	15.30	-2	3,257	-0.06%
2020/01/10	2	15.05	0	0.00	14.85	2	3,281	0.06%
2020/01/08	6	14.86	6	14.93	14.75	0	3,299	0.00%
2020/01/03	0	0.00	16	15.08	15.00	-16	3,601	-0.44%
2020/01/02	43	15.40	7	15.37	15.25	36	3,583	1.00%
2019/12/30	1	15.00	0	0.00	14.85	1	3,496	0.03%
2019/12/27	10	15.15	5	15.00	15.00	5	3,526	0.14%
2019/12/26	10	15.20	0	0.00	15.10	10	3,525	0.28%
2019/12/24	2	15.30	3	15.25	15.30	-1	3,692	-0.03%
2019/12/23	2	15.33	1	15.35	15.25	1	3,724	0.03%
2019/12/20	24	15.31	0	0.00	15.20	24	3,719	0.65%
2019/12/18	0	0.00	0.8	14.85	14.90	-0.8	3,895	-0.02%
2019/12/16	0	0.00	2.1	14.98	15.10	-2.1	3,997	-0.05%
2019/12/11	1	14.80	0	0.00	14.80	1	4,231	0.02%
2019/12/06	1	15.60	0	0.00	15.20	1	4,706	0.02%
2019/12/05	1	15.90	0	0.00	15.95	1	4,587	0.02%
2019/12/04	15	16.17	0	0.00	15.80	15	4,646	0.32%
2019/11/29	0	0.00	9.8	15.88	15.70	-9.8	4,700	-0.21%
2019/11/27	0	0.00	1	16.00	16.10	-1	5,212	-0.02%
2019/11/20	0	0.00	10	15.75	15.90	-10	6,359	-0.16%
2019/11/19	0	0.00	1	16.00	16.00	-1	6,519	-0.02%
2019/11/18	10	15.60	40	15.70	15.75	-30	6,606	-0.45%
2019/11/13	0	0.00	1	15.20	15.10	-1	7,387	-0.01%
2019/11/12	5	14.60	0	0.00	14.65	5	7,575	0.07%
2019/11/11	20	14.80	0	0.00	14.55	20	7,736	0.26%
2019/11/07	0	0.00	2	15.00	15.45	-2	7,983	-0.03%
2019/11/06	21	15.61	10	15.10	15.25	11	8,107	0.14%
2019/11/05	1	16.05	0	0.00	16.05	1	8,027	0.01%
2019/10/25	1	16.40	0	0.00	16.50	1	8,429	0.01%
2019/10/24	1	16.25	0	0.00	16.35	1	8,454	0.01%
2019/10/23	0	0.00	1	16.20	16.15	-1	8,615	-0.01%
2019/10/18	2	16.03	5	16.22	16.05	-3	8,739	-0.03%
2019/10/17	10	15.90	0	0.00	15.95	10	8,777	0.11%
2019/10/16	10	16.30	0	0.00	15.95	10	8,778	0.11%
2019/10/14	0	0.00	40	16.26	15.95	-40	8,814	-0.45%
2019/10/09	12	16.45	10	16.20	16.00	2	8,838	0.02%
2019/10/07	0	0.00	1	17.60	17.45	-1	8,875	-0.01%
2019/10/03	5	17.60	5	17.65	17.80	0	9,111	0.00%
2019/10/01	3	17.35	129	17.33	17.35	-126	9,072	-1.39%	大賣/鉅額交易
2019/09/27	5.8	17.53	0	0.00	17.40	5.8	9,028	0.06%
2019/09/26	1	18.35	0	0.00	18.00	1	8,932	0.01%
2019/09/25	4	18.33	0	0.00	18.15	4	8,918	0.04%
2019/09/24	6	18.79	6	18.83	18.30	0	8,980	0.00%
2019/09/23	5	18.25	11	18.60	18.75	-6	8,829	-0.07%
2019/09/20	16	18.37	20	18.45	18.30	-4	8,741	-0.05%
2019/09/19	0	0.00	2	18.45	18.45	-2	8,677	-0.02%
2019/09/18	2	18.83	3	18.70	18.55	-1	8,635	-0.01%
2019/09/17	7	18.65	10	18.53	18.65	-3	8,533	-0.04%
2019/09/16	0	0.00	2	18.35	18.20	-2	8,473	-0.02%
2019/09/12	26	18.83	16	18.94	18.65	10	8,453	0.12%
2019/09/10	15	18.35	0	0.00	18.00	15	8,001	0.19%
2019/09/09	5	18.25	0	0.00	18.40	5	7,886	0.06%
2019/09/06	3.6	18.40	0	0.00	18.30	3.6	7,857	0.05%
2019/09/05	3	18.20	0	0.00	18.20	3	7,801	0.04%
2019/09/03	6	18.16	0	0.00	18.10	6	7,700	0.08%
2019/09/02	2	18.20	4	18.20	18.35	-2	7,654	-0.03%
2019/08/30	41	19.00	18	18.95	18.55	23	7,474	0.31%
2019/08/29	4	18.98	14	18.54	19.00	-10	7,108	-0.14%
2019/08/28	12	17.91	5	18.30	17.75	7	6,666	0.11%
2019/08/27	13	18.57	8	18.33	18.30	5	6,461	0.08%
2019/08/26	6	18.13	0	0.00	18.20	6	6,306	0.10%
2019/08/23	2	18.35	4	18.58	18.45	-2	6,118	-0.03%
2019/08/22	1	18.25	11	18.14	18.15	-10	5,847	-0.17%
2019/08/21	12	17.94	6	17.98	17.95	6	5,674	0.11%
2019/08/20	6	17.84	7	17.79	17.65	-1	5,477	-0.02%
2019/08/19	19	17.66	76	17.80	17.80	-57	5,252	-1.09%
2019/08/16	10	17.00	50.1	16.95	16.95	-40.1	4,986	-0.80%
2019/08/15	141	16.78	12	17.00	17.00	129	4,869	2.65%	大買/鉅額交易
2019/08/14	0	0.00	2	16.85	16.85	-2	4,660	-0.04%
2019/08/13	6	16.45	5	16.45	16.50	1	4,530	0.02%
2019/08/12	12	16.68	12	16.40	16.25	0	4,451	0.00%
2019/08/08	0	0.00	10	16.25	16.20	-10	4,229	-0.24%
2019/08/07	50	15.65	52.1	15.85	15.70	-2.1	4,119	-0.05%
2019/08/06	2	15.25	0	0.00	15.25	2	4,157	0.05%
2019/08/05	2	16.45	2	15.80	15.55	0	4,153	0.00%
2019/08/02	0	0.00	2	15.90	15.90	-2	4,055	-0.05%
2019/07/30	7	15.54	0	0.00	15.60	7	3,978	0.18%
2019/07/29	0	0.00	2	16.10	16.10	-2	3,930	-0.05%
2019/07/26	1	15.65	1	15.80	15.90	0	3,855	0.00%
2019/07/25	16	15.91	0	0.00	15.70	16	3,794	0.42%
2019/07/24	5	15.80	0	0.00	15.65	5	3,630	0.14%
2019/07/23	50.2	15.70	52	15.46	15.35	-1.8	3,598	-0.05%
2019/07/19	0	0.00	4	15.59	15.60	-4	3,657	-0.11%
2019/07/17	5	15.35	1	15.25	15.35	4	3,608	0.11%
2019/07/16	1	15.45	10	15.40	15.50	-9	3,690	-0.24%
2019/07/15	14	15.86	3	15.92	15.55	11	3,692	0.30%
2019/07/12	0	0.00	5	15.50	15.50	-5	3,659	-0.14%
2019/07/11	11	15.36	0	0.00	15.35	11	3,594	0.31%
2019/07/10	0	0.00	7	15.05	14.85	-7	3,475	-0.20%
2019/07/09	109	14.76	102	14.98	14.90	7	3,498	0.20%	大買/大賣/
2019/07/01	1	14.60	1	14.75	14.90	0	4,471	0.00%
2019/06/28	0.8	14.30	0	0.00	14.30	0.8	4,444	0.02%
2019/06/21	4	14.55	0	0.00	14.40	4	5,351	0.07%
2019/06/20	2	15.00	2	14.90	14.90	0	5,540	0.00%
2019/06/13	50	14.70	50	14.40	14.40	0	5,681	0.00%
2019/05/27	0	0.00	5	14.00	13.90	-5	6,510	-0.08%
2019/05/23	7	14.49	2	14.20	13.85	5	6,603	0.08%
2019/05/22	2	14.15	0	0.00	14.20	2	6,318	0.03%
2019/05/21	0	0.00	5	13.55	13.80	-5	6,356	-0.08%
2019/05/16	0	0.00	5	14.15	13.90	-5	6,467	-0.08%
2019/05/15	0	0.00	5	14.10	14.15	-5	6,486	-0.08%
2019/05/14	5	13.75	0	0.00	13.80	5	6,587	0.08%
2019/05/06	3	15.65	0	0.00	15.45	3	6,377	0.05%
2019/05/03	3	15.95	0	0.00	15.95	3	6,356	0.05%
2019/04/26	0	0.00	5	15.75	15.85	-5	6,292	-0.08%
2019/04/25	15	15.97	1	16.05	16.00	14	6,249	0.22%
2019/04/23	3	16.80	0	0.00	16.80	3	6,085	0.05%
2019/04/22	0	0.00	39	17.14	17.05	-39	6,054	-0.64%
2019/04/19	1	16.65	10	16.50	16.65	-9	5,979	-0.15%
2019/04/18	0	0.00	5	16.70	16.30	-5	5,908	-0.08%
2019/04/16	5	16.50	3	16.45	16.35	2	5,718	0.03%
2019/04/15	13	16.25	2	16.40	16.30	11	5,664	0.19%
2019/04/12	58	16.87	0	0.00	15.85	58	5,538	1.05%
2019/04/11	27	17.06	7	17.36	17.10	20	5,264	0.38%
2019/04/10	19	17.17	12	17.44	17.50	7	5,064	0.14%
2019/04/09	15	17.08	26	17.27	17.05	-11	4,794	-0.23%
2019/04/08	20	16.25	8	16.21	16.50	12	4,518	0.27%
2019/04/03	11	16.05	0	0.00	16.10	11	4,359	0.25%
2019/04/02	7	16.04	0	0.00	15.85	7	4,295	0.16%
2019/04/01	6	16.30	1	16.20	15.80	5	4,216	0.12%
2019/03/29	1	16.25	216	15.87	15.90	-215	4,027	-5.34%	大賣/鉅額交易
2019/03/28	6	16.23	8	16.53	16.20	-2	3,821	-0.05%
2019/03/27	13	15.77	9.1	16.04	15.90	3.9	3,668	0.11%
2019/03/26	19	16.04	18	15.92	16.10	1	3,533	0.03%
2019/03/25	158	15.11	17.3	15.42	15.05	140.7	3,254	4.32%	大買/鉅額交易
2019/03/20	2	14.95	0	0.00	14.85	2	3,008	0.07%
2019/03/19	65	14.78	0	0.00	14.75	65	2,993	2.17%
2019/03/14	0.6	14.55	0	0.00	14.65	0.6	2,557	0.02%
2019/03/12	0	0.00	17	14.54	14.55	-17	2,503	-0.68%
2019/03/11	0	0.00	5	14.06	13.90	-5	2,460	-0.20%
2019/03/08	5	13.50	0	0.00	13.60	5	2,421	0.21%
2019/03/05	5	14.00	0	0.00	13.85	5	2,467	0.20%
2019/03/04	0.3	13.90	0	0.00	13.90	0.3	2,486	0.01%
2019/02/27	3	14.45	4	14.21	14.20	-1	2,530	-0.04%
2019/02/26	0	0.00	3	14.20	14.10	-3	2,496	-0.12%
2019/02/25	0	0.00	2	13.75	14.65	-2	2,409	-0.08%
2019/02/21	0	0.00	0.6	13.65	13.70	-0.6	2,316	-0.03%
2019/02/18	5	13.85	0	0.00	13.60	5	2,382	0.21%
2019/02/15	0	0.00	0.7	13.85	14.00	-0.7	2,337	-0.03%
2019/02/14	3	13.45	0	0.00	13.60	3	2,240	0.13%
2019/01/29	0	0.00	1.4	12.17	12.20	-1.4	2,107	-0.07%
2019/01/25	0	0.00	0.1	12.15	12.25	-0.1	2,303	-0.01%
2019/01/21	3	12.35	0	0.00	12.35	3	2,569	0.12%
2019/01/15	0.1	12.25	0	0.00	12.25	0.1	2,947	0.01%
2019/01/14	3	12.20	0	0.00	12.45	3	3,127	0.10%
2018/12/20	2	12.45	0	0.00	12.20	2	5,809	0.03%
2018/12/07	0	0.00	0.7	12.40	12.45	-0.7	6,105	-0.01%
2018/12/05	0	0.00	0.9	12.60	12.70	-0.9	6,111	-0.01%
2018/12/04	3	12.70	16.7	12.75	12.90	-13.7	6,048	-0.23%
2018/12/03	0	0.00	9	11.75	11.75	-9	5,846	-0.15%
2018/11/21	3	6.92	13	7.31	7.35	-10	5,869	-0.17%
2018/11/20	2	7.41	11	7.51	7.45	-9	5,854	-0.15%
2018/11/19	0	0.00	2	7.77	7.63	-2	5,854	-0.03%
2018/11/16	0	0.00	2	7.65	7.56	-2	5,848	-0.03%
2018/11/15	4	7.38	0	0.00	7.40	4	5,877	0.07%
2018/11/13	0	0.00	1.5	7.54	7.62	-1.5	5,840	-0.03%
2018/11/12	10	7.83	0	0.00	7.80	10	5,870	0.17%
2018/11/09	0	0.00	2	7.70	7.61	-2	5,897	-0.03%
2018/11/08	12	7.85	4	7.96	7.80	8	5,924	0.14%
2018/11/06	0	0.00	15	8.18	7.90	-15	5,979	-0.25%
2018/11/05	0	0.00	1.1	7.84	7.84	-1.1	5,940	-0.02%
2018/11/02	3	7.18	0	0.00	7.13	3	5,968	0.05%
2018/10/30	1	6.73	0	0.00	6.77	1	6,229	0.02%
2018/10/29	1	6.91	0	0.00	6.90	1	6,231	0.02%
2018/10/26	5	6.84	5	7.06	6.88	0	6,212	0.00%
2018/10/25	13	6.89	0	0.00	6.88	13	6,157	0.21%
2018/10/23	1	7.94	0	0.00	7.78	1	5,980	0.02%
2018/10/22	19	7.91	0	0.00	7.85	19	5,980	0.32%
2018/10/19	15	7.95	0	0.00	7.99	15	5,926	0.25%
2018/10/11	8	8.99	0	0.00	8.98	8	5,742	0.14%
2018/10/09	10	10.00	45	10.05	9.97	-35	5,893	-0.59%
2018/10/05	15	10.22	13	10.66	10.70	2	6,270	0.03%
2018/10/04	2	11.70	20	11.43	11.30	-18	6,077	-0.30%
2018/10/03	60	12.05	11	12.29	12.00	49	5,960	0.82%
2018/10/02	32	12.07	32	12.19	12.50	0	5,819	0.00%
2018/10/01	1	11.55	0	0.00	11.50	1	5,625	0.02%
2018/09/28	10	11.65	4	11.36	11.20	6	5,497	0.11%
2018/09/27	16	11.47	4.4	11.58	11.40	11.6	5,304	0.22%
2018/09/26	0	0.00	35	11.30	11.30	-35	4,790	-0.73%
2018/09/19	0	0.00	16	9.99	10.00	-16	4,598	-0.35%
2018/09/14	16	10.59	5	10.60	10.60	11	4,725	0.23%
2018/09/05	5	9.60	0	0.00	9.67	5	4,828	0.10%
2018/08/31	0	0.00	0.6	10.30	10.35	-0.6	5,074	-0.01%
2018/08/24	0	0.00	3	10.10	10.15	-3	6,040	-0.05%
2018/08/17	0	0.00	4	10.50	10.25	-4	6,617	-0.06%
2018/08/16	5	10.50	0	0.00	10.50	5	6,584	0.08%
2018/08/15	0	0.00	20	10.20	10.20	-20	6,551	-0.31%
2018/08/14	2	10.30	0	0.00	10.40	2	6,503	0.03%
2018/08/09	0	0.00	17	11.00	10.95	-17	6,358	-0.27%
2018/08/08	17	11.08	5	11.23	11.05	12	6,357	0.19%
2018/08/07	4	10.75	0	0.00	10.55	4	6,185	0.06%
2018/08/06	0	0.00	5	10.80	11.00	-5	6,114	-0.08%
2018/08/03	0	0.00	0.6	10.00	10.10	-0.6	5,991	-0.01%
2018/07/19	7	10.79	0	0.00	10.70	7	5,692	0.12%
2018/07/18	15	11.24	0	0.00	11.05	15	5,578	0.27%
2018/07/17	0	0.00	1	12.00	11.65	-1	5,430	-0.02%
2018/07/16	5	11.70	17	11.81	11.90	-12	5,096	-0.24%
2018/07/11	0	0.00	1	10.75	10.80	-1	4,484	-0.02%
2018/07/06	3	9.95	0	0.00	10.00	3	4,070	0.07%
2018/07/05	0	0.00	18	9.63	9.65	-18	4,052	-0.44%
2018/06/26	0	0.00	10	9.96	10.05	-10	3,780	-0.26%
2018/06/25	10	10.85	0	0.00	10.35	10	3,702	0.27%
2018/06/21	0	0.00	5	10.00	9.94	-5	3,459	-0.14%
2018/06/20	0	9.50	1	9.79	9.55	-1	3,422	-0.03%
2018/06/15	1	9.78	0	0.00	9.77	1	3,363	0.03%
2018/06/14	5	9.74	0	0.00	9.72	5	3,376	0.15%
2018/06/13	0	0.00	27	10.00	10.00	-27	3,319	-0.81%
2018/06/12	20	9.92	2	9.79	9.70	18	3,210	0.56%
2018/06/11	14	9.87	0	0.00	9.90	14	3,108	0.45%
2018/06/08	5	10.08	0	0.00	10.10	5	2,953	0.17%
2018/06/07	6	10.98	50	11.00	10.60	-44	2,794	-1.57%
2018/06/06	25	10.34	19	10.60	10.40	6	2,613	0.23%
2018/06/05	0	0.00	28	10.74	10.70	-28	2,513	-1.11%
2018/06/04	32	10.18	46	10.48	11.15	-14	2,354	-0.59%
2018/06/01	52	10.32	30	10.49	10.25	22	2,057	1.07%
2018/05/31	11	10.50	65	10.47	10.50	-54	1,723	-3.13%
2018/05/30	35	9.30	22	9.33	9.55	13	1,379	0.94%
2018/05/29	14	8.58	16	8.09	8.69	-2	1,125	-0.18%
2018/05/25	1	7.72	0	0.00	7.74	1	999	0.10%
2018/05/21	0	0.00	1	7.95	7.95	-1	1,001	-0.10%
2018/05/16	21	7.64	90	7.63	7.66	-69	971	-7.10%
2018/05/11	20	8.14	1	8.13	8.11	19	959	1.98%
2018/05/04	5	8.07	0	0.00	8.06	5	984	0.51%
2018/05/03	5	8.10	0	0.00	8.08	5	984	0.51%
2018/04/26	0	0.00	3	8.21	8.12	-3	1,009	-0.30%
2018/04/25	0	0.00	12	8.22	8.16	-12	1,017	-1.18%
2018/04/24	5	8.26	1	8.36	8.20	4	1,019	0.39%
2018/04/19	5	8.55	0	0.00	8.57	5	1,022	0.49%
2018/04/16	0	0.00	25	8.77	8.75	-25	1,047	-2.39%
2018/04/13	0	0.00	6	8.72	8.75	-6	1,055	-0.57%
2018/04/10	0	0.00	5	9.00	9.01	-5	1,053	-0.47%
2018/04/09	10	8.78	0	0.00	8.74	10	1,023	0.98%
2018/03/28	10	8.67	6	8.68	8.65	4	1,042	0.38%
2018/03/20	10	9.27	0	0.00	9.28	10	1,100	0.91%
2018/03/09	0	0.00	1	8.88	8.92	-1	1,099	-0.09%
2018/03/05	1	8.58	0	0.00	8.58	1	1,371	0.07%
2018/02/23	0	0.00	11	8.74	8.73	-11	1,824	-0.60%
2018/02/09	1	8.01	0	0.00	8.04	1	2,269	0.04%
2018/02/07	10	8.55	0	0.00	8.33	10	2,257	0.44%
2018/02/06	7	8.71	0	0.00	8.12	7	2,279	0.31%
2018/02/01	5	9.08	0	0.00	9.10	5	2,227	0.22%
2018/01/29	0	0.00	9.6	9.27	9.20	-9.6	2,228	-0.43%
2018/01/17	11	9.19	0	0.00	9.28	11	2,282	0.48%
2018/01/15	3	9.18	0	0.00	9.18	3	2,269	0.13%
2018/01/12	4	9.20	0	0.00	9.20	4	2,258	0.18%
2018/01/10	5	9.19	0	0.00	9.19	5	2,243	0.22%
2018/01/05	0	0.00	8	9.44	9.39	-8	2,207	-0.36%
2018/01/04	10	9.43	0	0.00	9.43	10	2,199	0.45%
2018/01/03	5	9.43	0	0.00	9.37	5	2,195	0.23%