華紙 (1905)-富邦-中壢券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.90
漲跌
▼0.15
漲幅
-0.65%
成交量
3,076張
產業
上市造紙類股▲0.58%
727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

華紙 (1905)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	22.95	0	0.00	22.90	1	3,465	0.03%
2024/04/24	0	0.00	4	23.05	23.05	-4	3,436	-0.12%
2024/04/23	11	23.56	11	23.41	23.05	0	3,436	0.00%
2024/04/22	5	23.60	39	23.14	22.75	-34	3,363	-1.01%
2024/04/19	1.1	22.75	1	22.30	22.25	0.1	3,281	0.00%
2024/04/18	2	22.55	0	0.00	22.70	2	3,257	0.06%
2024/04/17	3	22.23	6	22.38	22.35	-3	3,226	-0.09%
2024/04/16	25.1	22.42	0	0.00	22.10	25.1	3,214	0.78%
2024/04/15	11	23.56	22	23.64	23.00	-11	3,171	-0.35%
2024/04/12	2	22.98	0	0.00	23.00	2	3,106	0.06%
2024/04/11	21	23.46	2	23.45	23.40	19	3,060	0.62%
2024/04/10	4	23.35	7.1	23.61	23.35	-3.1	3,009	-0.10%
2024/04/09	1	23.00	8	23.01	23.15	-7	2,954	-0.24%
2024/04/08	1	22.95	1	22.80	22.75	0	2,929	0.00%
2024/04/02	5	22.97	0	0.00	23.00	5	2,959	0.17%
2024/04/01	0	0.00	6	23.32	23.50	-6	2,908	-0.21%
2024/03/29	7	23.26	0	0.00	23.20	7	2,916	0.24%
2024/03/28	14	23.43	0	0.00	23.40	14	2,915	0.48%
2024/03/27	12	23.64	40	23.90	23.80	-28	2,975	-0.94%
2024/03/26	4	23.15	1	23.00	23.10	3	3,014	0.10%
2024/03/25	10	23.15	0	0.00	23.35	10	3,236	0.31%
2024/03/22	25	22.98	1	23.00	22.95	24	3,627	0.66%
2024/03/21	0	0.00	1.1	22.99	23.00	-1.1	4,172	-0.03%
2024/03/20	4	22.38	0	0.00	22.75	4	4,232	0.09%
2024/03/19	0	0.00	2	22.40	22.35	-2	4,288	-0.05%
2024/03/18	27	22.51	0	0.00	22.45	27	4,311	0.63%
2024/03/14	0.1	22.50	1	22.50	22.50	-0.9	4,475	-0.02%
2024/03/12	8	23.00	1	23.00	22.95	7	4,519	0.15%
2024/03/11	0	0.00	14	22.54	22.60	-14	4,506	-0.31%
2024/03/08	7	22.39	0	0.00	22.25	7	4,536	0.15%
2024/03/07	2	22.78	5	22.80	22.55	-3	4,527	-0.07%
2024/03/06	17	23.28	1	23.25	23.40	16	4,487	0.36%
2024/03/05	38	23.69	0	0.00	23.30	38	4,492	0.85%
2024/03/04	52	24.30	117	24.15	24.00	-65	4,384	-1.48%	大賣/
2024/03/01	0	0.00	5	22.69	22.75	-5	4,145	-0.12%
2024/02/29	4	22.43	16	22.55	22.55	-12	4,110	-0.29%
2024/02/26	2	22.43	0	0.00	22.40	2	4,119	0.05%
2024/02/23	2	22.80	16	22.60	22.45	-14	4,115	-0.34%
2024/02/22	8	23.04	0	0.00	22.90	8	4,101	0.20%
2024/02/21	0	0.00	2	22.95	23.00	-2	4,096	-0.05%
2024/02/20	12	23.55	2	23.00	23.10	10	4,091	0.24%
2024/02/19	4.3	23.35	0	0.00	23.50	4.3	4,096	0.10%
2024/02/16	1	23.40	1	22.80	23.35	0	4,135	0.00%
2024/02/15	6	22.60	9	22.30	22.35	-3	4,076	-0.07%
2024/02/05	0	22.15	11	22.03	22.05	-11	4,074	-0.27%
2024/02/02	10	22.64	1	22.50	22.40	9	4,066	0.22%
2024/02/01	3	22.65	3	22.55	22.65	0	4,075	0.00%
2024/01/31	2	22.63	7	22.46	22.55	-5	4,084	-0.12%
2024/01/30	0	22.63	0	0.00	22.45	0	4,088	0.00%
2024/01/26	1.1	22.59	2	22.80	22.60	-0.9	4,127	-0.02%
2024/01/25	6	22.74	50	22.62	22.60	-44	4,134	-1.06%
2024/01/24	52	23.11	2	23.20	23.00	50	4,146	1.21%
2024/01/23	4	23.05	4	23.00	22.95	0	4,154	0.00%
2024/01/22	3	22.70	6.3	22.91	22.90	-3.3	4,149	-0.08%
2024/01/19	0	0.00	2.2	22.20	22.40	-2.2	4,148	-0.05%
2024/01/18	1	22.00	1	22.15	22.10	0	4,173	0.00%
2024/01/17	8	22.42	5	22.20	22.25	3	4,189	0.07%
2024/01/16	0.2	22.85	36	22.88	22.70	-35.8	4,179	-0.86%
2024/01/15	34.2	23.43	2.2	23.35	23.80	31.9	4,137	0.77%
2024/01/12	11	23.03	3	22.75	23.15	8	4,121	0.19%
2024/01/11	2.1	22.50	1	22.45	22.55	1.1	4,137	0.03%
2024/01/10	2	22.45	0	0.00	22.30	2	4,237	0.05%
2024/01/09	1.2	22.53	0	0.00	22.45	1.2	4,397	0.03%
2024/01/08	7	23.34	8	23.24	23.00	-1	5,033	-0.02%
2024/01/05	1	22.95	21	23.00	22.90	-20	5,227	-0.38%
2024/01/04	8	22.84	0	0.00	22.80	8	5,236	0.15%
2024/01/03	37	23.04	2	23.10	22.95	35	5,261	0.67%
2024/01/02	6.4	23.58	7	23.59	23.65	-0.6	5,242	-0.01%
2023/12/29	7.4	23.61	8	23.63	23.55	-0.6	5,232	-0.01%
2023/12/28	7	23.59	0	0.00	23.80	7	5,247	0.13%
2023/12/27	10.5	23.80	15	23.88	23.75	-4.5	5,260	-0.09%
2023/12/26	19	23.86	63	23.87	24.00	-44	5,274	-0.83%
2023/12/25	7	23.94	8	24.06	23.75	-1	5,346	-0.02%
2023/12/22	22	24.26	3	24.25	24.00	19	5,317	0.36%
2023/12/21	19	24.82	29.1	24.67	24.55	-10.1	5,220	-0.19%
2023/12/20	29	24.85	10	24.81	24.60	19	5,073	0.37%
2023/12/19	40	24.77	33	24.84	25.30	7	4,801	0.15%
2023/12/18	53	24.76	36.1	24.86	24.80	16.9	4,402	0.38%
2023/12/15	11.1	23.08	21	23.32	23.45	-9.9	3,857	-0.26%
2023/12/14	1	23.15	11	23.15	23.05	-10	3,807	-0.26%
2023/12/13	4	22.40	2	22.40	22.45	2	3,751	0.05%
2023/12/12	9.1	22.70	16	22.73	22.70	-6.9	3,767	-0.18%
2023/12/11	43.1	23.26	27	23.36	23.25	16.1	3,740	0.43%
2023/12/08	1.1	22.68	0	0.00	22.85	1.1	3,636	0.03%
2023/12/07	10	23.02	5	22.86	22.70	5	3,622	0.14%
2023/12/06	7	22.96	5	22.70	22.70	2	3,634	0.06%
2023/12/05	6.1	22.93	9	22.91	22.75	-3	3,637	-0.08%
2023/12/04	3	22.77	1	22.80	22.80	2	3,620	0.06%
2023/12/01	4	22.39	9	22.53	22.65	-5	3,614	-0.14%
2023/11/30	6	22.46	5	22.24	22.35	1	3,622	0.03%
2023/11/29	4	22.15	20	22.13	22.10	-16	3,669	-0.44%
2023/11/28	9	22.77	10.2	22.38	22.35	-1.2	3,705	-0.03%
2023/11/27	5.2	21.95	14	21.84	21.70	-8.8	3,610	-0.24%
2023/11/24	11	21.70	0	0.00	21.70	11	3,659	0.30%
2023/11/23	2	21.80	0	0.00	21.85	2	3,788	0.05%
2023/11/22	0	0.00	4	21.64	21.70	-4	3,832	-0.10%
2023/11/21	1	21.80	1	21.75	21.80	0	3,909	0.00%
2023/11/20	12	21.58	0	0.00	21.55	12	4,018	0.30%
2023/11/17	5	21.67	2	21.75	21.65	3	4,157	0.07%
2023/11/16	0	0.00	1	21.75	21.80	-1	4,250	-0.02%
2023/11/15	3	21.60	7	21.51	21.70	-4	4,288	-0.09%
2023/11/14	1	20.75	3	20.73	20.80	-2	4,356	-0.05%
2023/11/13	3.1	20.50	4	20.53	20.50	-1	4,471	-0.02%
2023/11/09	14	20.87	0	0.00	20.75	14	4,790	0.29%
2023/11/08	1	21.05	0	0.00	21.05	1	4,973	0.02%
2023/11/07	4.1	21.20	0	0.00	21.20	4.1	5,202	0.08%
2023/11/06	3	21.25	0	0.00	21.35	3	5,554	0.05%
2023/11/03	2	21.03	2	21.05	20.95	0	5,737	0.00%
2023/11/02	0	0.00	7	20.76	20.80	-7	6,056	-0.12%
2023/11/01	0.1	20.80	41	20.67	20.55	-40.9	6,924	-0.59%
2023/10/31	0	0.00	1	20.90	20.80	-1	7,463	-0.01%
2023/10/30	0.2	21.41	0	0.00	21.30	0.2	8,880	0.00%
2023/10/27	1	21.35	1	21.15	21.20	0	9,501	0.00%
2023/10/25	1	22.10	1	21.70	21.75	0	14,017	0.00%
2023/10/24	1	21.25	0	0.00	21.50	1	14,955	0.01%
2023/10/23	7.1	21.46	0	0.00	21.30	7.1	15,308	0.05%
2023/10/20	7	21.49	19	21.74	21.75	-12	16,256	-0.07%
2023/10/19	7.1	22.09	16	22.11	22.15	-8.9	17,349	-0.05%
2023/10/18	21	23.03	1.2	22.98	22.50	19.8	17,659	0.11%
2023/10/17	3	23.00	6	22.82	22.95	-3	17,900	-0.02%
2023/10/16	82	23.11	40	23.22	23.15	42	17,833	0.24%
2023/10/13	29	22.01	30	22.22	21.70	-1	17,370	-0.01%
2023/10/11	3.2	21.67	3	21.52	21.45	0.2	17,570	0.00%
2023/10/06	3	22.02	1	22.40	22.20	2	17,799	0.01%
2023/10/03	0	0.00	2	22.70	22.15	-2	18,089	-0.01%
2023/10/02	0.1	22.30	2	22.65	22.20	-1.9	18,212	-0.01%
2023/09/28	25	22.68	3	22.78	22.60	22	18,379	0.12%
2023/09/27	1	22.20	0	0.00	22.30	1	18,589	0.01%
2023/09/26	3	22.47	0	0.00	22.05	3	19,595	0.02%
2023/09/25	1	22.50	0	0.00	22.40	1	20,660	0.00%
2023/09/22	0	0.00	1	22.10	22.35	-1	20,816	0.00%
2023/09/21	10.1	22.10	0	0.00	22.20	10.1	21,076	0.05%
2023/09/20	4	22.40	0	0.00	22.40	4	21,203	0.02%
2023/09/19	2.2	22.54	9	22.52	22.45	-6.8	21,716	-0.03%
2023/09/18	8	23.00	5	23.10	23.00	3	22,657	0.01%
2023/09/15	1.1	22.71	0	0.00	22.75	1.1	23,595	0.00%
2023/09/13	6	22.89	10	23.10	22.85	-4	23,868	-0.02%
2023/09/11	2.1	22.44	11	22.57	22.55	-8.9	24,317	-0.04%
2023/09/08	5	22.96	5	22.97	22.90	0	24,399	0.00%
2023/09/07	5	23.00	5	23.05	23.10	0	24,575	0.00%
2023/09/06	3	23.45	2.5	23.56	23.30	0.5	24,878	0.00%
2023/09/05	3	23.47	2	23.55	23.75	1	25,026	0.00%
2023/09/04	15	23.60	23	23.73	23.80	-8	25,253	-0.03%
2023/09/01	1.1	23.47	0	0.00	23.45	1.1	25,501	0.00%
2023/08/31	9	23.26	10.5	23.48	23.40	-1.5	26,508	-0.01%
2023/08/30	8	22.91	7	22.89	23.10	1	27,188	0.00%
2023/08/29	11	22.76	6	22.86	22.90	5	29,058	0.02%
2023/08/28	3.1	22.30	3	22.42	22.35	0.1	29,762	0.00%
2023/08/25	4	22.70	6	22.77	22.60	-2	29,957	-0.01%
2023/08/24	11	23.01	11	22.85	22.85	0	30,071	0.00%
2023/08/23	32	23.01	33.5	23.18	23.15	-1.5	30,361	0.00%
2023/08/22	12.4	23.48	11.4	23.33	23.25	1.1	30,488	0.00%
2023/08/21	16	23.76	9	23.74	23.70	7	30,739	0.02%
2023/08/18	5.1	24.16	3	24.04	23.75	2.1	31,469	0.01%
2023/08/17	5	24.25	10.2	24.11	24.30	-5.2	32,116	-0.02%
2023/08/16	36.3	24.15	33.8	24.27	24.55	2.6	32,136	0.01%
2023/08/15	31	24.67	29	24.92	25.00	2	32,220	0.01%
2023/08/14	5.1	24.39	22	24.31	24.25	-16.9	32,408	-0.05%
2023/08/11	88.5	25.76	127	25.39	25.30	-38.5	32,424	-0.12%	大賣/
2023/08/10	98.6	26.72	104	26.16	26.05	-5.4	32,473	-0.02%	大賣/
2023/08/09	40.1	27.75	30	27.65	27.60	10.1	32,296	0.03%
2023/08/08	43.1	28.25	20.2	28.23	28.00	22.9	32,418	0.07%
2023/08/07	114	28.95	151.1	28.66	28.30	-37.2	32,543	-0.11%	大買/大賣/
2023/08/04	70.5	31.15	66.5	31.36	30.85	4	31,941	0.01%
2023/08/02	114.6	31.87	138.5	32.12	30.70	-23.8	32,674	-0.07%	大買/大賣/
2023/08/01	80.5	31.17	31.1	31.18	31.10	49.4	31,500	0.16%
2023/07/31	113.2	31.40	98.1	31.76	32.05	15.1	31,290	0.05%	大買/
2023/07/28	372.2	31.99	315	31.64	30.75	57.1	30,421	0.19%	大買/大賣/
2023/07/27	57	30.38	134.8	31.08	31.50	-77.8	28,371	-0.27%	大賣/
2023/07/26	27	29.06	126	28.89	28.65	-99	28,224	-0.35%	大賣/
2023/07/25	119	29.91	45.7	29.63	28.95	73.3	28,424	0.26%	大買/
2023/07/24	88	29.35	164.7	29.59	29.85	-76.7	28,224	-0.27%	大賣/
2023/07/21	37.1	28.30	61	28.06	27.60	-23.9	28,232	-0.08%
2023/07/20	38.6	28.03	45.2	27.99	28.15	-6.7	28,843	-0.02%
2023/07/19	7.6	27.01	5	27.24	26.95	2.6	29,632	0.01%
2023/07/18	28.4	27.81	13	28.15	27.05	15.4	29,630	0.05%
2023/07/17	16.6	28.33	12	28.30	28.30	4.6	29,652	0.02%
2023/07/14	32	27.60	14	27.79	27.95	18	29,440	0.06%
2023/07/13	20.3	27.05	13	26.90	26.80	7.3	29,244	0.02%
2023/07/12	6	27.53	3.5	27.59	27.45	2.5	29,078	0.01%
2023/07/11	9.7	27.89	17	27.93	27.45	-7.3	29,185	-0.02%
2023/07/10	20.7	28.01	2	28.03	27.75	18.7	29,032	0.06%
2023/07/07	25.5	28.09	9.4	27.73	28.00	16.1	28,905	0.06%
2023/07/06	93.3	28.39	28	28.28	28.25	65.3	28,739	0.23%
2023/07/05	44	29.08	94	29.04	28.65	-50	28,519	-0.18%
2023/07/04	241.5	30.01	675	29.81	29.25	-433.5	28,203	-1.54%	大買/大賣/鉅額交易
2023/07/03	134	29.78	136.5	29.47	29.85	-2.5	27,172	-0.01%	大買/大賣/
2023/06/30	69	27.96	42	28.09	28.15	27	26,081	0.10%
2023/06/29	58.1	27.95	72	28.00	28.30	-14	25,913	-0.05%
2023/06/28	13.1	27.24	8	27.30	27.15	5.1	25,641	0.02%
2023/06/27	64.1	28.03	16	27.90	27.30	48.1	25,476	0.19%
2023/06/26	226	29.51	254	29.44	29.20	-28	24,945	-0.11%	大買/大賣/
2023/06/21	82.6	28.56	108.4	28.80	28.85	-25.8	23,948	-0.11%	大賣/
2023/06/20	46	27.92	30	27.71	27.75	16	22,971	0.07%
2023/06/19	39.5	27.81	15	27.57	27.65	24.5	22,752	0.11%
2023/06/16	51	27.85	57	27.70	27.80	-6	22,625	-0.03%
2023/06/15	28	26.78	60	27.03	27.35	-32	22,279	-0.14%
2023/06/14	7.1	26.86	18.5	26.76	26.65	-11.4	22,113	-0.05%
2023/06/13	3	26.78	6.3	26.94	27.00	-3.3	21,985	-0.02%
2023/06/12	56	26.98	22	26.94	27.00	34	21,786	0.16%
2023/06/09	15	27.70	41	27.75	27.95	-26	21,449	-0.12%
2023/06/08	20.2	27.61	30	27.66	27.55	-9.9	21,270	-0.05%
2023/06/07	110.1	28.12	63	28.18	28.10	47.1	21,015	0.22%	大買/
2023/06/06	129	29.01	178.1	28.45	28.15	-49.1	20,676	-0.24%	大買/大賣/
2023/06/05	75.1	28.64	95.1	28.72	28.95	-20	19,606	-0.10%
2023/06/02	673.1	28.58	163	28.48	28.15	510.1	18,849	2.71%	大買/大賣/鉅額交易
2023/06/01	27.3	26.04	166.4	27.37	28.15	-139.1	16,921	-0.82%	大賣/鉅額交易
2023/05/31	44	25.60	58	25.65	25.60	-14	16,088	-0.09%
2023/05/30	28.8	25.26	41	25.27	25.10	-12.2	15,821	-0.08%
2023/05/29	37	25.48	46	25.80	25.65	-9	15,656	-0.06%
2023/05/26	51.1	24.67	42	24.50	24.40	9.1	15,262	0.06%
2023/05/25	174	25.64	106	25.44	25.40	68	14,999	0.45%	大買/大賣/
2023/05/24	221.6	25.85	209	25.99	26.10	12.6	14,644	0.09%	大買/大賣/
2023/05/23	115	25.40	148.4	25.41	25.35	-33.4	13,846	-0.24%	大買/大賣/
2023/05/22	88	24.07	328.9	23.81	24.20	-240.9	13,056	-1.84%	大賣/鉅額交易
2023/05/19	65.2	24.49	252	24.06	24.05	-186.8	12,903	-1.45%	大賣/鉅額交易
2023/05/18	49.1	24.74	12	24.87	25.00	37.1	12,625	0.29%
2023/05/17	61	24.37	17	24.44	24.25	44	12,278	0.36%
2023/05/16	155	24.18	81	23.93	24.05	74	12,057	0.61%	大買/
2023/05/15	33.2	24.05	55	24.09	24.10	-21.8	11,766	-0.19%
2023/05/12	99.6	23.83	60.3	23.89	24.05	39.3	11,580	0.34%
2023/05/11	99.6	23.83	60.3	23.89	23.60	39.3	11,239	0.35%
2023/05/10	50	25.17	35.1	25.15	25.45	14.9	10,772	0.14%
2023/05/09	353.1	26.54	161.6	26.41	25.80	191.5	10,490	1.83%	大買/大賣/鉅額交易
2023/05/08	27.1	24.88	290	25.19	25.25	-262.9	9,189	-2.86%	大賣/鉅額交易
2023/05/05	90.2	25.52	25	25.24	25.15	65.2	8,912	0.73%
2023/05/04	96.2	25.82	88	25.95	26.00	8.2	8,499	0.10%
2023/05/03	181.1	26.56	121.8	26.28	25.55	59.3	8,004	0.74%	大買/大賣/
2023/05/02	277.1	25.68	93	25.50	25.75	184.1	6,859	2.68%	大買/鉅額交易
2023/04/28	50	24.77	32	24.90	24.50	18	6,040	0.30%
2023/04/27	181	25.09	169	24.87	24.20	12	5,458	0.22%	大買/大賣/
2023/04/26	67	24.53	103.1	24.69	24.95	-36.1	4,676	-0.77%	大賣/
2023/04/25	115.3	24.04	61	24.02	23.25	54.3	3,517	1.54%	大買/
2023/04/24	89.1	22.48	98	22.95	23.10	-8.9	2,537	-0.35%
2023/04/21	7	21.00	2.4	21.00	21.00	4.6	1,394	0.33%
2023/04/20	0	0.00	34	19.10	19.10	-34	1,292	-2.63%
2023/04/19	7	17.41	0	0.00	17.40	7	1,064	0.66%
2023/04/18	0	0.00	40	17.58	17.65	-40	1,040	-3.84%
2023/04/17	18	17.99	8.1	17.91	17.85	9.9	1,023	0.97%
2023/04/14	1	17.80	14	17.94	17.75	-13	930	-1.40%
2023/04/12	1	16.50	0	0.00	16.60	1	739	0.14%
2023/04/11	2	16.45	0	0.00	16.45	2	733	0.27%
2023/04/10	0	16.30	0	0.00	16.25	0	728	0.00%
2023/03/31	8	16.15	0	0.00	16.15	8	731	1.09%
2023/03/27	0	0.00	1	16.30	16.35	-1	736	-0.14%
2023/03/23	0	0.00	1	16.40	16.40	-1	735	-0.14%
2023/03/16	6	16.10	0	0.00	16.00	6	733	0.82%
2023/03/15	10	16.53	0	0.00	16.40	10	724	1.38%
2023/03/13	7	16.40	0	0.00	16.70	7	734	0.95%
2023/03/10	20	16.80	0	0.00	16.75	20	727	2.75%
2023/03/09	2	17.23	0	0.00	17.20	2	723	0.28%
2023/03/08	0	0.00	3	17.30	17.20	-3	731	-0.41%
2023/03/06	0	0.00	1	17.35	17.45	-1	739	-0.14%
2023/03/03	20	17.50	0	0.00	17.45	20	733	2.73%
2023/03/02	2	17.20	15	17.20	17.35	-13	723	-1.80%
2023/03/01	0	0.00	1	17.35	17.35	-1	720	-0.14%
2023/02/24	15	17.33	14	17.32	17.45	1	683	0.15%
2023/02/22	0	0.00	1	16.85	16.85	-1	646	-0.15%
2023/02/16	5	16.85	0	0.00	16.85	5	775	0.65%
2023/02/10	10	16.94	0	0.00	16.90	10	790	1.27%
2023/02/03	0	0.00	7	17.25	17.25	-7	780	-0.90%
2023/02/02	0	0.00	7	17.06	17.10	-7	770	-0.91%
2023/01/17	0	0.00	6	16.40	16.45	-6	763	-0.79%
2023/01/16	0	0.00	2	16.40	16.35	-2	764	-0.26%
2023/01/12	7	16.55	0	0.00	16.50	7	782	0.89%
2023/01/11	10	16.65	2	16.75	16.60	8	784	1.02%
2023/01/10	10	16.60	0	0.00	16.60	10	788	1.27%
2023/01/06	4	16.58	0	0.00	16.50	4	820	0.49%
2023/01/04	6	16.40	5	16.15	16.55	1	824	0.12%
2022/12/29	0	16.20	3	16.05	16.10	-3	809	-0.37%
2022/12/23	0.3	16.30	0	0.00	16.25	0.3	824	0.03%
2022/12/20	2	16.50	0	0.00	16.20	2	840	0.24%
2022/12/16	1	16.75	0	0.00	16.65	1	850	0.12%
2022/12/14	2	16.75	0	0.00	16.75	2	854	0.23%
2022/12/12	2	16.55	0	0.00	16.55	2	861	0.23%
2022/12/08	0	0.00	0	17.05	16.95	0	901	0.00%
2022/12/07	3	16.95	5	16.95	16.85	-2	897	-0.22%
2022/12/06	1	17.50	0	0.00	17.10	1	886	0.11%
2022/12/05	0	17.70	0	0.00	17.70	0	877	0.00%
2022/12/01	0	0.00	15	17.85	17.80	-15	877	-1.71%
2022/11/29	0	0.00	23	17.49	17.55	-23	853	-2.69%
2022/11/24	1	17.35	0	0.00	17.30	1	857	0.12%
2022/11/22	3	17.15	0	0.00	17.15	3	858	0.35%
2022/11/18	0	0.00	26	17.30	17.35	-26	862	-3.01%
2022/11/15	2	17.80	43	18.14	17.60	-41	956	-4.29%
2022/11/14	0	0.00	4	17.75	17.65	-4	887	-0.45%
2022/11/11	4	17.21	0	0.00	17.20	4	869	0.46%
2022/11/10	0	0.00	10	17.20	17.20	-10	876	-1.14%
2022/11/07	0	0.00	2	17.05	17.10	-2	939	-0.21%
2022/11/02	0	0.00	1	16.90	16.70	-1	950	-0.11%
2022/10/31	0	0.00	3	16.70	16.65	-3	955	-0.31%
2022/10/28	1	16.70	0	0.00	16.70	1	964	0.10%
2022/10/27	2	16.68	12.6	16.74	16.80	-10.6	957	-1.11%
2022/10/26	9	16.25	4	16.30	16.25	5	943	0.53%
2022/10/25	0	0.00	10	16.25	16.25	-10	946	-1.06%
2022/10/20	0	0.00	3	16.43	16.70	-3	949	-0.32%
2022/10/17	0	0.00	40	15.88	16.20	-40	938	-4.26%
2022/10/14	0	16.50	0	0.00	16.35	0	936	0.00%
2022/10/06	5	16.70	0	0.00	16.65	5	929	0.54%
2022/10/05	4	16.60	0	0.00	16.80	4	955	0.42%
2022/09/28	31	15.76	0	0.00	15.55	31	991	3.13%
2022/09/26	0	0.00	5	16.10	15.95	-5	1,016	-0.49%
2022/09/19	0	0.00	1	17.25	17.25	-1	1,080	-0.09%
2022/09/16	2	17.85	0	0.00	17.70	2	1,085	0.18%
2022/09/14	10	17.60	10	17.55	17.60	0	1,063	0.00%
2022/09/13	0.5	17.85	0	0.00	17.80	0.5	1,083	0.04%
2022/09/08	0	0.00	3	17.40	17.45	-3	1,122	-0.27%
2022/09/07	0	0.00	1	17.25	17.25	-1	1,168	-0.09%
2022/09/01	7	17.93	0	0.00	17.90	7	1,241	0.56%
2022/08/31	0	0.00	1	18.40	18.35	-1	1,235	-0.08%
2022/08/29	0	0.00	25	17.74	17.70	-25	1,244	-2.01%
2022/08/25	1	18.10	1	18.30	18.15	0	1,261	0.00%
2022/08/22	16	18.42	1	18.70	18.65	15	1,250	1.20%
2022/08/19	0	0.00	0	17.90	17.95	0	1,158	0.00%
2022/08/16	1	18.05	3	18.13	17.80	-2	1,186	-0.17%
2022/08/15	0	0.00	3	17.60	17.55	-3	1,143	-0.26%
2022/08/11	3	17.22	0	0.00	17.10	3	1,167	0.26%
2022/08/10	0	0.00	1	16.90	16.90	-1	1,168	-0.09%
2022/08/09	0	0.00	1.5	17.00	16.90	-1.5	1,193	-0.12%
2022/08/08	0	0.00	0	16.75	16.70	0	1,210	0.00%
2022/08/05	10	16.50	0	0.00	16.60	10	1,229	0.81%
2022/08/04	0	0.00	15	16.28	16.10	-15	1,280	-1.17%
2022/08/02	0	0.00	1	16.75	16.75	-1	1,580	-0.06%
2022/08/01	0	16.85	10	17.08	17.15	-10	1,656	-0.60%
2022/07/29	0.1	16.95	0	0.00	16.95	0.1	1,671	0.01%
2022/07/26	1	17.10	2	17.10	17.05	-1	2,157	-0.05%
2022/07/25	0	0.00	12	17.31	17.30	-12	2,167	-0.55%
2022/07/22	3	16.90	0	0.00	17.00	3	2,176	0.14%
2022/07/21	0	0.00	0.2	16.80	16.90	-0.2	2,207	-0.01%
2022/07/20	2	16.80	20	16.75	16.75	-18	2,225	-0.81%
2022/07/19	2	16.55	0	0.00	16.70	2	2,244	0.09%
2022/07/18	25	16.28	0	0.00	16.40	25	2,242	1.12%
2022/07/13	0	0.00	1	16.60	16.65	-1	2,253	-0.04%
2022/07/12	2	16.70	0	0.00	15.95	2	2,247	0.09%
2022/07/11	1	17.00	0	0.00	17.10	1	2,250	0.04%
2022/07/08	1	17.30	0	0.00	17.30	1	2,256	0.04%
2022/07/06	3	17.67	1	17.65	17.15	2	2,259	0.09%
2022/07/04	0	17.25	0	0.00	16.90	0	2,245	0.00%
2022/07/01	0	0.00	15	17.31	17.10	-15	2,261	-0.66%
2022/06/30	2	18.65	2	18.58	18.60	0	2,277	0.00%
2022/06/28	3	19.20	1.5	19.30	19.40	1.5	2,295	0.07%
2022/06/24	0	0.00	7	19.09	19.05	-7	2,284	-0.31%
2022/06/23	0	0.00	6	18.90	18.90	-6	2,326	-0.26%
2022/06/22	1	18.65	1	19.00	18.65	0	2,323	0.00%
2022/06/21	0	0.00	1	19.10	19.10	-1	2,327	-0.04%
2022/06/20	5	18.90	0	0.00	18.50	5	2,324	0.22%
2022/06/17	4	18.61	2.1	18.51	18.70	1.9	2,311	0.08%
2022/06/16	2	19.25	11.1	19.29	18.95	-9.1	2,338	-0.39%
2022/06/15	1	19.45	1	19.45	19.45	0	2,309	0.00%
2022/06/08	0	0.00	2	19.20	19.05	-2	2,304	-0.09%
2022/06/07	2	18.98	0	0.00	18.95	2	2,311	0.09%
2022/06/06	5	19.36	2	19.30	19.25	3	2,328	0.13%
2022/05/30	0	0.00	5	18.95	19.05	-5	2,430	-0.21%
2022/05/27	0	0.00	2	18.80	18.70	-2	2,425	-0.08%
2022/05/26	3	18.80	5	18.80	18.65	-2	2,436	-0.08%
2022/05/25	0	0.00	2	18.15	18.40	-2	2,428	-0.08%
2022/05/24	2	18.75	0	0.00	18.45	2	2,473	0.08%
2022/05/20	0	0.00	2	18.85	18.85	-2	2,535	-0.08%
2022/05/19	2	18.60	0	0.00	18.75	2	2,630	0.08%
2022/05/18	2	19.05	2	19.30	19.30	0	2,605	0.00%
2022/05/17	2	19.33	0	0.00	19.10	2	2,612	0.08%
2022/05/13	5	18.75	0	0.00	18.85	5	2,596	0.19%
2022/05/12	8.1	18.87	0	0.00	18.55	8.1	2,606	0.31%
2022/05/11	4	20.14	4	19.88	19.60	0	2,568	0.00%
2022/05/10	8	21.24	33	21.28	20.80	-25	2,525	-0.99%
2022/05/09	16	20.61	1	20.65	21.00	15	2,313	0.65%
2022/05/05	13	20.74	5	20.40	20.65	8	2,348	0.34%
2022/05/04	21	21.05	0	0.00	20.70	21	2,321	0.90%
2022/05/03	16	20.83	8	20.91	20.95	8	2,140	0.37%
2022/04/28	0.1	18.90	0	0.00	19.10	0.1	1,956	0.00%
2022/04/27	0	0.00	15	18.51	18.75	-15	1,976	-0.76%
2022/04/26	5	19.51	0	0.00	19.50	5	1,950	0.26%
2022/04/25	9.1	20.07	1	19.95	19.85	8.1	1,939	0.42%
2022/04/22	0	0.00	4	20.70	20.80	-4	1,942	-0.21%
2022/04/21	4.2	20.89	3	20.90	20.90	1.2	1,969	0.06%
2022/04/18	4	20.20	0	0.00	20.15	4	2,038	0.20%
2022/04/15	4	20.63	0	0.00	20.65	4	2,054	0.19%
2022/04/12	15	21.02	0	0.00	21.10	15	2,209	0.68%
2022/04/11	14	21.28	0	0.00	21.30	14	2,233	0.63%
2022/04/08	1	21.80	0	0.00	21.85	1	2,276	0.04%
2022/04/07	1	22.15	0	0.00	21.75	1	2,360	0.04%
2022/03/28	0	0.00	2	22.53	22.45	-2	4,547	-0.04%
2022/03/24	0.1	22.40	1	22.40	22.40	-0.9	4,546	-0.02%
2022/03/23	1	22.35	0	0.00	22.50	1	4,606	0.02%
2022/03/21	1	22.30	25	22.48	22.40	-24	4,750	-0.51%
2022/03/16	15	21.47	57	21.41	21.40	-42	5,285	-0.79%
2022/03/14	0	0.00	1	22.05	22.10	-1	5,354	-0.02%
2022/03/10	1	22.00	0	0.00	22.00	1	5,499	0.02%
2022/03/09	1	21.05	1	21.30	21.50	0	5,527	0.00%
2022/03/08	3	21.75	0	0.00	21.15	3	5,572	0.05%
2022/03/07	1	22.30	6	22.30	22.35	-5	5,578	-0.09%
2022/03/04	2	22.35	0	0.00	22.30	2	5,681	0.04%
2022/03/03	6	22.57	2	22.60	22.50	4	5,792	0.07%
2022/03/02	1	22.30	0	0.00	22.50	1	6,040	0.02%
2022/02/25	5	22.25	0	0.00	22.30	5	6,608	0.08%
2022/02/24	12	22.44	2	22.90	22.20	10	6,643	0.15%
2022/02/23	2	23.05	0	0.00	23.10	2	6,610	0.03%
2022/02/22	5.4	23.10	20	23.00	23.20	-14.6	6,653	-0.22%
2022/02/21	20	23.63	11	23.67	23.95	9	6,791	0.13%
2022/02/18	15	23.02	2	23.05	23.00	13	6,756	0.19%
2022/02/16	2	23.03	0	0.00	23.15	2	6,829	0.03%
2022/02/15	3	22.92	0	0.00	22.95	3	6,854	0.04%
2022/02/11	0	0.00	2	23.70	23.75	-2	6,932	-0.03%
2022/02/10	5.1	23.87	1	23.70	23.80	4.1	6,973	0.06%
2022/02/09	1	23.75	4	23.85	23.85	-3	7,049	-0.04%
2022/02/08	3	23.80	10	23.76	23.75	-7	7,063	-0.10%
2022/02/07	11	23.30	3	23.30	23.30	8	7,085	0.11%
2022/01/26	2	22.08	0	0.00	22.05	2	7,140	0.03%
2022/01/25	4	22.15	0	0.00	22.05	4	7,268	0.06%
2022/01/24	7.1	22.43	0	0.00	22.50	7.1	7,395	0.10%
2022/01/21	1	23.10	0	0.00	22.85	1	7,503	0.01%
2022/01/20	0	0.00	10	23.38	23.45	-10	7,513	-0.13%
2022/01/19	0	0.00	6	23.00	22.90	-6	7,501	-0.08%
2022/01/17	11	22.92	1	22.90	23.15	10	7,576	0.13%
2022/01/14	5	23.00	0.7	23.05	23.00	4.3	7,593	0.06%
2022/01/13	0	0.00	4	23.48	23.45	-4	7,634	-0.05%
2022/01/12	1	23.50	0	0.00	23.30	1	7,685	0.01%
2022/01/11	15	23.51	6	23.42	23.45	9	7,696	0.12%
2022/01/10	1	23.70	0	0.00	23.70	1	7,770	0.01%
2022/01/07	0	0.00	3	23.70	23.70	-3	7,765	-0.04%
2022/01/06	4	24.18	3.1	24.05	23.95	0.9	7,777	0.01%
2022/01/05	1	23.85	14	23.84	23.75	-13	7,839	-0.17%
2022/01/04	5	24.05	1	24.05	24.15	4	7,827	0.05%
2022/01/03	9	24.49	1	24.45	24.20	8	7,866	0.10%
2021/12/30	4	24.55	10	24.69	24.80	-6	7,864	-0.08%
2021/12/29	21	24.86	58	24.93	24.65	-37	7,867	-0.47%
2021/12/28	46	25.36	27	25.28	25.25	19	7,791	0.24%
2021/12/27	203	26.45	229.3	26.40	26.20	-26.3	7,658	-0.34%	大買/大賣/
2021/12/24	76	24.86	62.6	24.94	25.55	13.4	6,922	0.19%
2021/12/23	27	24.04	27	23.93	23.85	0	6,472	0.00%
2021/12/22	52	23.69	3	23.73	23.55	49	6,745	0.73%
2021/12/21	1	23.40	11	23.55	23.60	-10	8,948	-0.11%
2021/12/20	3	23.38	2	23.38	23.40	1	9,953	0.01%
2021/12/17	1	23.55	16	23.51	23.45	-15	10,388	-0.14%
2021/12/16	3.2	23.40	0	0.00	23.40	3.2	10,362	0.03%
2021/12/15	11.1	23.41	31	23.32	23.30	-19.9	10,359	-0.19%
2021/12/14	94	23.90	66	23.94	23.35	28	10,290	0.27%
2021/12/13	1	22.70	1	22.75	22.70	0	9,772	0.00%
2021/12/10	3	22.92	3	22.85	22.85	0	9,784	0.00%
2021/12/09	8	23.16	10	23.14	23.00	-2	9,818	-0.02%
2021/12/08	7.1	23.30	20	23.30	23.25	-12.9	9,821	-0.13%
2021/12/07	25	23.03	19	22.83	23.55	6	9,786	0.06%
2021/12/06	3	23.08	3	23.10	23.10	0	9,708	0.00%
2021/12/03	2	23.60	11	23.70	23.40	-9	9,730	-0.09%
2021/12/02	14	23.69	5	23.62	23.50	9	9,744	0.09%
2021/12/01	6	23.52	1	23.60	23.55	5	9,732	0.05%
2021/11/30	38	23.93	36	24.05	24.05	2	9,742	0.02%
2021/11/29	16	23.65	11	23.62	23.65	5	9,667	0.05%
2021/11/26	43.4	24.36	45	24.36	23.90	-1.6	9,596	-0.02%
2021/11/25	44	24.11	19	24.30	24.60	25	9,397	0.27%
2021/11/24	11.1	22.94	40	23.07	23.50	-29	9,022	-0.32%
2021/11/23	10	23.00	5	22.70	22.35	5	8,954	0.06%
2021/11/22	5	22.45	7	22.45	22.55	-2	8,993	-0.02%
2021/11/19	11	22.55	0	0.00	22.75	11	9,089	0.12%
2021/11/18	15.1	22.70	22	23.03	22.80	-6.9	9,166	-0.08%
2021/11/17	5	22.30	5	22.29	22.30	0	9,090	0.00%
2021/11/16	2	22.63	26	22.80	22.60	-24	9,156	-0.26%
2021/11/15	5	22.75	0	0.00	22.70	5	9,236	0.05%
2021/11/11	2.1	23.15	1.6	23.16	23.05	0.5	9,402	0.00%
2021/11/10	30.1	23.27	17	23.36	23.10	13.1	9,451	0.14%
2021/11/09	6	23.15	12	23.20	23.30	-6	9,512	-0.06%
2021/11/08	21.1	23.53	37	23.42	23.55	-15.9	9,747	-0.16%
2021/11/05	0	0.00	5	22.80	23.00	-5	9,808	-0.05%
2021/11/04	18	22.81	2	22.95	22.70	16	9,821	0.16%
2021/11/03	1	22.90	0	0.00	23.20	1	9,784	0.01%
2021/11/02	0	0.00	33	22.73	22.70	-33	9,766	-0.34%
2021/11/01	76	22.80	25	22.62	22.50	51	9,674	0.53%
2021/10/29	6	22.10	11	22.17	22.20	-5	9,595	-0.05%
2021/10/28	4	21.70	4	21.61	21.60	0	9,509	0.00%
2021/10/27	0	0.00	3	21.78	21.80	-3	9,572	-0.03%
2021/10/26	7	21.86	1	22.00	21.90	6	9,665	0.06%
2021/10/25	1	22.20	0	0.00	22.30	1	9,764	0.01%
2021/10/21	10	22.20	4	22.40	22.20	6	10,013	0.06%
2021/10/20	5.6	22.08	11	22.00	21.95	-5.4	10,105	-0.05%
2021/10/19	11	22.20	11	22.30	22.25	0	10,425	0.00%
2021/10/18	10	22.58	7	22.39	22.25	3	10,577	0.03%
2021/10/15	10	22.25	13	22.02	22.05	-3	10,688	-0.03%
2021/10/14	6	21.95	34	21.87	21.90	-28	10,832	-0.26%
2021/10/13	9	22.37	10	22.20	21.70	-1	10,961	-0.01%
2021/10/12	0	0.00	5	21.90	21.80	-5	11,102	-0.05%
2021/10/08	2.1	22.57	0	0.00	22.35	2.1	11,604	0.02%
2021/10/06	18.1	22.60	1	22.30	22.25	17.1	12,361	0.14%
2021/10/05	16	22.68	3	22.27	23.05	13	12,730	0.10%
2021/10/04	11	23.55	10	23.86	22.80	1	13,553	0.01%
2021/10/01	13.1	24.08	42	24.26	24.05	-29	14,659	-0.20%
2021/09/30	30	25.70	26	25.52	25.35	4	15,302	0.03%
2021/09/29	130	25.66	135	25.36	25.20	-5	15,467	-0.03%	大買/大賣/
2021/09/28	241.6	26.58	90	26.48	26.75	151.6	15,173	1.00%	大買/鉅額交易
2021/09/27	43	25.01	52	25.06	25.55	-9	13,080	-0.07%
2021/09/24	17	23.28	22	24.00	23.25	-5	12,282	-0.04%
2021/09/23	4	21.89	0	0.00	22.00	4	12,069	0.03%
2021/09/17	9	22.38	6	22.40	22.30	3	12,228	0.02%
2021/09/16	8	22.84	7	22.79	22.70	1	12,298	0.01%
2021/09/15	0	0.00	6	22.93	23.10	-6	12,431	-0.05%
2021/09/14	3	23.27	1	22.90	22.90	2	13,594	0.01%
2021/09/13	0	0.00	4	23.40	23.80	-4	15,384	-0.03%
2021/09/10	0	0.00	1	23.70	23.40	-1	16,250	-0.01%
2021/09/09	6	22.60	0	0.00	23.35	6	16,500	0.04%
2021/09/08	7	22.88	0	0.00	22.75	7	17,100	0.04%
2021/09/07	1	23.15	0	0.00	23.50	1	17,483	0.01%
2021/09/06	3	22.95	10	22.94	22.85	-7	18,300	-0.04%
2021/09/03	9	23.36	2	23.95	23.25	7	20,199	0.03%
2021/09/02	5	23.70	4	23.89	23.75	1	21,095	0.00%
2021/09/01	3	24.13	1	24.25	24.10	2	22,181	0.01%
2021/08/31	6	24.46	18	24.57	24.55	-12	25,060	-0.05%
2021/08/30	8	25.11	5	25.10	24.95	3	28,282	0.01%
2021/08/27	21	25.72	0	0.00	25.50	21	31,595	0.07%
2021/08/26	1	25.30	9.5	25.75	25.55	-8.5	34,098	-0.02%
2021/08/25	2	25.50	1	25.50	25.55	1	35,550	0.00%
2021/08/24	1	24.80	2.7	25.23	25.20	-1.7	35,767	0.00%
2021/08/23	7	24.76	6	24.70	24.95	1	36,556	0.00%
2021/08/20	6	24.41	5	23.96	24.30	1	37,232	0.00%
2021/08/19	6	24.26	6	24.72	23.50	0	37,520	0.00%
2021/08/18	1	22.60	5.4	23.69	24.30	-4.4	37,664	-0.01%
2021/08/16	4	24.48	18	24.66	24.40	-14	38,674	-0.04%
2021/08/13	8	25.51	19	25.52	25.55	-11	38,925	-0.03%
2021/08/12	14	25.10	16.3	25.15	25.35	-2.3	39,091	-0.01%
2021/08/11	13.9	24.56	14.2	23.96	24.00	-0.2	39,596	0.00%
2021/08/10	29	25.37	0	0.00	25.00	29	40,216	0.07%
2021/08/09	9	25.73	5	25.95	25.55	4	41,094	0.01%
2021/08/06	17	25.58	20	25.65	25.45	-3	41,601	-0.01%
2021/08/05	15.1	25.52	4	25.49	25.45	11.1	42,193	0.03%
2021/08/04	15	26.00	17	25.86	25.75	-2	42,933	0.00%
2021/08/03	3	25.63	0	0.00	25.80	3	44,937	0.01%
2021/08/02	6.2	25.41	18	25.34	25.90	-11.8	45,414	-0.03%
2021/07/30	21.1	25.61	29	25.68	25.50	-7.9	45,658	-0.02%
2021/07/29	15	25.65	8	26.16	26.20	7	45,740	0.02%
2021/07/28	13.3	25.30	9	25.02	25.10	4.3	45,804	0.01%
2021/07/27	27.2	26.28	19	26.15	26.05	8.2	45,848	0.02%
2021/07/26	17.9	26.74	26	26.61	26.85	-8.1	46,016	-0.02%
2021/07/23	49	26.99	18	27.22	27.50	31	46,124	0.07%
2021/07/22	41.2	26.24	57	25.83	25.70	-15.8	46,031	-0.03%
2021/07/21	22.5	26.44	1	27.05	26.15	21.5	46,089	0.05%
2021/07/20	30.5	27.22	10	27.43	27.10	20.5	46,119	0.04%
2021/07/19	8.4	28.39	11	28.39	28.10	-2.6	46,343	-0.01%
2021/07/16	29.4	28.51	27	28.54	28.20	2.4	46,658	0.01%
2021/07/15	18.4	28.43	39.1	28.03	29.10	-20.8	47,303	-0.04%
2021/07/14	22.3	27.34	23	27.37	27.35	-0.8	47,952	0.00%
2021/07/13	83.3	27.27	64.3	27.27	26.75	19	48,337	0.04%
2021/07/12	62.2	28.54	20	28.49	28.05	42.2	48,495	0.09%
2021/07/09	174.7	29.47	39	29.48	28.95	135.7	48,911	0.28%	大買/鉅額交易
2021/07/08	91.3	31.35	66	30.84	30.50	25.3	49,478	0.05%
2021/07/07	46	31.64	79.3	31.77	32.65	-33.3	48,522	-0.07%
2021/07/06	23.3	29.71	91.1	29.86	30.10	-67.8	47,982	-0.14%
2021/07/05	3	29.10	14	29.06	28.90	-11	48,509	-0.02%
2021/07/02	68	28.93	26.1	29.13	28.60	41.9	49,006	0.09%
2021/07/01	49.2	28.99	53	29.17	28.85	-3.8	49,105	-0.01%
2021/06/30	15.2	28.85	37	28.87	28.80	-21.8	49,447	-0.04%
2021/06/29	18.1	27.90	19	27.90	27.55	-0.9	49,543	0.00%
2021/06/28	18.2	27.66	25	27.60	28.10	-6.8	49,594	-0.01%
2021/06/25	5	28.32	19	28.14	28.05	-14	49,601	-0.03%
2021/06/24	21	28.47	12.5	28.54	28.40	8.5	49,962	0.02%
2021/06/23	105	29.06	148	29.18	28.70	-43	50,112	-0.09%	大買/大賣/
2021/06/22	158	29.46	279	29.51	28.30	-121	49,960	-0.24%	大買/大賣/鉅額交易
2021/06/21	167	27.21	169	27.85	28.00	-2	48,539	0.00%	大買/大賣/
2021/06/18	34.2	27.07	33.1	27.00	27.20	1.1	47,912	0.00%
2021/06/17	72	27.64	32	27.66	27.50	40	47,825	0.08%
2021/06/16	47.2	27.50	60	27.45	27.05	-12.8	47,292	-0.03%
2021/06/15	75	27.76	68	27.77	28.20	7	46,930	0.01%
2021/06/11	359	28.41	356	28.43	27.45	3	46,098	0.01%	大買/大賣/
2021/06/09	149.5	28.68	112	28.72	27.75	37.5	43,298	0.09%	大買/大賣/
2021/06/08	276.1	29.85	201	29.62	29.55	75.1	42,219	0.18%	大買/大賣/
2021/06/07	238	29.10	305.9	29.55	29.95	-67.8	39,409	-0.17%	大買/大賣/
2021/06/04	324.1	29.56	221	29.44	27.25	103.1	36,251	0.28%	大買/大賣/鉅額交易
2021/06/03	149.8	28.17	222.3	28.45	28.95	-72.5	33,155	-0.22%	大買/大賣/
2021/06/02	126	25.25	161	25.48	26.35	-35	30,746	-0.11%	大買/大賣/
2021/06/01	44	24.15	56	24.09	24.50	-12	29,534	-0.04%
2021/05/31	97	24.69	93	24.68	24.35	4	29,334	0.01%
2021/05/28	120	23.84	122	23.92	23.85	-2	28,523	-0.01%	大買/大賣/
2021/05/27	63	23.03	59	23.09	22.85	4	28,031	0.01%
2021/05/26	40	22.85	19	22.49	22.80	21	28,242	0.07%
2021/05/25	56	22.69	58	22.52	22.55	-2	28,213	-0.01%
2021/05/24	77	23.20	89	23.29	22.90	-12	27,831	-0.04%
2021/05/21	49	21.74	49	21.92	22.10	0	27,194	0.00%
2021/05/20	34	21.56	35	21.53	21.10	-1	26,903	0.00%
2021/05/19	101	22.70	83	22.63	22.25	18	26,662	0.07%	大買/
2021/05/18	99	21.23	49.5	21.80	22.15	49.5	25,982	0.19%
2021/05/17	278	18.99	283	18.96	20.15	-5	25,288	-0.02%	大買/大賣/
2021/05/14	38	20.73	51.6	20.24	19.95	-13.6	24,396	-0.06%
2021/05/13	59.2	22.10	74.1	22.12	21.90	-14.9	23,846	-0.06%
2021/05/12	137.2	25.19	33.5	25.95	24.30	103.7	23,208	0.45%	大買/鉅額交易
2021/05/11	187.6	27.12	164.2	27.41	27.00	23.4	22,440	0.10%	大買/大賣/
2021/05/10	1	25.45	52	25.45	25.45	-51	20,389	-0.25%
2021/05/07	52	22.73	37	23.04	23.15	15	19,908	0.08%
2021/05/06	22.3	22.86	3.4	24.11	23.10	18.9	19,598	0.10%
2021/05/05	29.4	22.96	25	22.02	22.90	4.4	19,508	0.02%
2021/05/04	13	22.05	20	22.90	21.65	-7	19,319	-0.04%
2021/05/03	16.5	24.62	32.6	24.40	24.05	-16.1	19,117	-0.08%
2021/04/29	43.6	26.11	2	26.05	26.00	41.6	19,233	0.22%
2021/04/28	29.5	27.92	43	28.00	27.45	-13.5	19,117	-0.07%
2021/04/27	26	26.39	32	26.71	27.00	-6	18,895	-0.03%
2021/04/26	36	25.72	41	25.44	26.15	-5	18,684	-0.03%
2021/04/23	20.5	24.91	101	25.29	25.20	-80.5	18,532	-0.43%	大賣/
2021/04/22	82	27.13	88.1	27.21	26.70	-6.1	18,257	-0.03%
2021/04/21	75	25.50	69	25.44	26.30	6	17,811	0.03%
2021/04/20	152	23.64	96	23.56	23.95	56	16,939	0.33%	大買/
2021/04/19	31	22.62	67.8	22.96	23.15	-36.8	15,873	-0.23%
2021/04/16	89	20.65	48.4	20.63	21.05	40.6	15,211	0.27%
2021/04/15	87	20.19	94.7	20.18	20.10	-7.7	14,665	-0.05%
2021/04/14	176.2	18.87	151.9	18.77	19.35	24.3	13,891	0.17%	大買/大賣/
2021/04/13	9	19.65	4.9	19.65	19.65	4.1	12,534	0.03%
2021/04/12	35	17.30	45	17.86	17.90	-10	12,380	-0.08%
2021/04/09	88.3	16.76	24	16.40	16.30	64.3	12,254	0.52%
2021/04/08	38	15.41	22.2	15.69	15.95	15.8	11,499	0.14%
2021/04/07	15	14.54	18	14.47	14.50	-3	11,223	-0.03%
2021/04/06	40.1	14.49	51	13.91	14.60	-10.9	11,878	-0.09%
2021/04/01	65	13.64	40	13.50	13.80	25	11,948	0.21%
2021/03/31	25	13.19	33	13.21	13.20	-8	11,723	-0.07%
2021/03/30	22	13.36	3	13.37	13.35	19	11,713	0.16%
2021/03/29	22	13.57	42	13.61	13.60	-20	11,677	-0.17%
2021/03/26	51	13.28	3	13.33	13.15	48	11,631	0.41%
2021/03/25	62	13.67	76	13.56	13.30	-14	11,782	-0.12%
2021/03/24	28	12.79	36	12.91	13.10	-8	10,857	-0.07%
2021/03/23	2	12.60	16	12.63	12.50	-14	10,661	-0.13%
2021/03/22	30	12.33	55	12.27	12.30	-25	11,375	-0.22%
2021/03/19	41	12.00	1	12.20	11.95	40	11,415	0.35%
2021/03/18	5.1	12.00	44	11.95	12.05	-38.9	11,322	-0.34%
2021/03/17	43	11.85	3	11.85	11.80	40	11,280	0.35%
2021/03/16	5	11.95	1	11.90	11.95	4	11,274	0.04%
2021/03/15	0	0.00	1	12.05	12.05	-1	11,214	-0.01%
2021/03/12	0	0.00	4	12.20	12.10	-4	11,181	-0.04%
2021/03/11	0	0.00	2	12.05	12.00	-2	11,128	-0.02%
2021/03/10	0	0.00	13	12.48	12.20	-13	11,036	-0.12%
2021/03/09	13	12.36	56.8	12.39	12.45	-43.8	10,952	-0.40%
2021/03/08	14	12.01	36	12.10	12.10	-22	10,738	-0.20%
2021/03/05	24	12.09	18	11.94	11.85	6	10,613	0.06%
2021/03/04	3	12.02	71	11.95	12.05	-68	10,400	-0.65%
2021/03/03	0	0.00	4	11.54	11.80	-4	10,336	-0.04%
2021/03/02	61	11.96	25	11.94	11.60	36	10,301	0.35%
2021/02/26	38	11.99	44	12.11	11.95	-6	10,050	-0.06%
2021/02/25	10	11.43	16	11.16	11.55	-6	9,474	-0.06%
2021/02/24	10	11.00	12	11.16	10.95	-2	9,289	-0.02%
2021/02/23	11	11.21	2	11.15	11.25	9	9,214	0.10%
2021/02/22	70	11.03	0	0.00	10.95	70	9,102	0.77%
2021/02/19	20	10.80	3	10.80	10.85	17	9,084	0.19%
2021/02/18	13	10.92	5	10.92	10.95	8	9,105	0.09%
2021/02/17	0	0.00	23	10.42	10.65	-23	9,161	-0.25%
2021/02/05	1	10.25	2	10.28	10.25	-1	9,332	-0.01%
2021/02/04	0	0.00	5	10.20	10.25	-5	9,345	-0.05%
2021/02/03	20	10.15	10	10.25	10.20	10	9,545	0.10%
2021/02/02	2	10.15	7	10.10	10.10	-5	9,561	-0.05%
2021/01/29	5	10.01	2	9.96	9.93	3	9,694	0.03%
2021/01/28	12	9.99	1	9.99	10.00	11	9,662	0.11%
2021/01/27	0	0.00	10	10.10	10.15	-10	9,634	-0.10%
2021/01/26	13	10.08	3	10.00	10.05	10	9,537	0.10%
2021/01/25	10	10.19	12	10.26	10.15	-2	9,516	-0.02%
2021/01/22	22	10.45	14	10.59	10.35	8	9,490	0.08%
2021/01/21	5	10.45	12	10.67	10.70	-7	9,124	-0.08%
2021/01/20	8.1	9.90	0	0.00	9.76	8.1	9,033	0.09%
2021/01/18	0.1	9.90	2	10.15	10.25	-1.9	9,373	-0.02%
2021/01/15	1.2	10.15	15	10.15	10.10	-13.8	9,284	-0.15%
2021/01/14	7.2	10.51	3	10.50	10.50	4.2	9,167	0.05%
2021/01/13	12.4	10.70	0	0.00	10.65	12.4	9,112	0.14%
2021/01/12	0	0.00	5	10.65	10.55	-5	9,070	-0.06%
2021/01/11	1	11.05	15	11.10	11.10	-14	8,928	-0.16%
2021/01/08	1	11.05	2.6	11.21	11.25	-1.6	8,869	-0.02%
2021/01/07	0	0.00	7	11.05	11.10	-7	8,706	-0.08%
2021/01/06	7	11.40	44	11.48	11.20	-37	8,612	-0.43%
2021/01/05	5	11.56	40	11.72	11.55	-35	8,462	-0.41%
2021/01/04	18	11.98	13	12.03	11.90	5	8,316	0.06%
2020/12/31	35	12.34	0.9	12.25	12.20	34.1	8,144	0.42%
2020/12/30	18	12.72	29	12.67	12.55	-11	7,957	-0.14%
2020/12/29	116.2	12.90	61	12.66	12.65	55.2	7,627	0.72%	大買/
2020/12/28	54	12.05	55	12.06	12.25	-1	6,730	-0.01%
2020/12/25	9	11.30	0	0.00	11.15	9	6,076	0.15%
2020/12/24	0	0.00	3.1	11.35	11.25	-3.1	5,954	-0.05%
2020/12/23	25	10.97	10	11.03	11.10	15	5,812	0.26%
2020/12/22	45.1	11.41	54	11.46	10.95	-8.9	5,711	-0.16%
2020/12/21	25	11.38	20	11.26	11.60	5	5,345	0.09%
2020/12/18	24	10.69	4	10.60	10.70	20	4,912	0.41%
2020/12/17	10	10.88	87	10.80	10.80	-77	4,802	-1.60%
2020/12/16	178	10.96	87	11.13	11.20	91	4,583	1.99%	大買/
2020/12/15	2	10.35	3	10.38	10.35	-1	3,731	-0.03%
2020/12/14	0	0.00	2	10.05	10.00	-2	3,510	-0.06%
2020/12/11	4	9.87	0	0.00	9.89	4	3,526	0.11%
2020/12/10	6	10.00	10	10.05	10.00	-4	3,542	-0.11%
2020/12/09	1	9.97	1	9.98	9.98	0	3,575	0.00%
2020/12/08	0	0.00	4	9.97	9.96	-4	3,680	-0.11%
2020/12/07	2	9.96	5	9.98	9.96	-3	3,776	-0.08%
2020/12/04	0	0.00	16.6	9.99	10.00	-16.6	3,808	-0.44%
2020/12/03	1	9.97	1	9.97	9.97	0	3,884	0.00%
2020/12/02	2	10.10	6	10.12	10.10	-4	4,117	-0.10%
2020/12/01	3	10.20	0	0.00	10.20	3	4,118	0.07%
2020/11/30	4	10.40	0	0.00	10.35	4	4,172	0.10%
2020/11/27	80	10.10	86	10.10	10.10	-6	4,147	-0.14%
2020/11/26	13	9.99	10	10.05	9.99	3	4,317	0.07%
2020/11/25	0	0.00	5	9.94	9.94	-5	4,544	-0.11%
2020/11/24	7	9.92	0	0.00	9.89	7	4,784	0.15%
2020/11/20	1	9.90	0	0.00	9.93	1	4,837	0.02%
2020/11/19	2	9.99	0	0.00	9.92	2	4,822	0.04%
2020/11/18	5	9.88	13	9.91	9.88	-8	4,794	-0.17%
2020/11/17	2	9.91	0	0.00	9.89	2	4,758	0.04%
2020/11/16	25	9.97	5	9.99	9.91	20	4,699	0.43%
2020/11/13	22	10.11	32	9.91	9.77	-10	4,554	-0.22%
2020/11/12	0	0.00	22	9.80	9.75	-22	4,306	-0.51%
2020/11/11	361	9.76	337	9.86	9.86	24	4,290	0.56%	大買/大賣/
2020/11/10	0	0.00	20	9.57	9.54	-20	4,073	-0.49%
2020/11/09	0	0.00	41	9.60	9.60	-41	4,038	-1.02%
2020/11/06	30	9.66	0	0.00	9.51	30	3,998	0.75%
2020/11/05	3	9.27	20	9.23	9.22	-17	3,861	-0.44%
2020/11/03	0	0.00	2	9.30	9.27	-2	3,846	-0.05%
2020/10/30	2	9.34	0	0.00	9.20	2	3,836	0.05%
2020/10/29	2	9.40	1.9	9.30	9.33	0.1	3,806	0.00%
2020/10/28	14	9.53	4	9.51	9.49	10	3,777	0.26%
2020/10/27	40	9.77	2	9.72	9.65	38	3,711	1.02%
2020/10/07	0	0.00	1	9.12	9.08	-1	3,385	-0.03%
2020/09/30	0	0.00	10	8.83	8.82	-10	3,564	-0.28%
2020/09/28	2	8.79	0	0.00	8.88	2	3,605	0.06%
2020/09/25	1	8.81	2	8.73	8.75	-1	3,629	-0.03%
2020/09/24	1	8.74	0	0.00	8.70	1	3,635	0.03%
2020/09/23	0	0.00	3	9.09	9.09	-3	3,588	-0.08%
2020/09/22	0	0.00	10	9.18	9.18	-10	3,612	-0.28%
2020/09/21	0	0.00	10	9.31	9.30	-10	3,603	-0.28%
2020/09/18	21	9.48	0	0.00	9.31	21	3,610	0.58%
2020/09/15	3	9.16	1	9.19	9.22	2	3,487	0.06%
2020/09/14	2	9.39	0	0.00	9.25	2	3,511	0.06%
2020/09/10	0	0.00	10	9.69	9.68	-10	3,486	-0.29%
2020/09/09	2	9.89	0	9.90	9.91	2	3,768	0.05%
2020/09/08	4	9.92	0	0.00	9.90	4	3,829	0.10%
2020/09/07	0	0.00	8	10.36	10.15	-8	3,764	-0.21%
2020/09/04	0	0.00	1	9.76	9.74	-1	3,508	-0.03%
2020/09/03	15	10.08	2.5	9.98	9.92	12.5	3,465	0.36%
2020/09/02	0	0.00	2	9.75	9.80	-2	3,356	-0.06%
2020/09/01	2	10.00	3	10.03	9.88	-1	3,267	-0.03%
2020/08/31	1	9.78	18.5	9.89	9.98	-17.5	3,035	-0.58%
2020/08/28	0	0.00	18	9.58	9.69	-18	2,757	-0.65%
2020/08/27	1	8.95	0	0.00	8.96	1	2,479	0.04%
2020/08/26	3	9.17	3	9.19	9.14	0	2,504	0.00%
2020/08/25	0	0.00	4	8.91	8.88	-4	2,389	-0.17%
2020/08/24	0	0.00	1	8.83	8.77	-1	2,403	-0.04%
2020/08/19	0	0.00	4	9.01	9.03	-4	2,424	-0.17%
2020/08/18	0	0.00	10	8.93	8.93	-10	2,400	-0.42%
2020/08/17	2	8.83	0	0.00	8.97	2	2,432	0.08%
2020/08/14	0	0.00	1	8.68	8.77	-1	2,411	-0.04%
2020/08/13	1	8.46	0	0.00	8.64	1	2,406	0.04%
2020/08/11	2	8.48	0	0.00	8.51	2	2,453	0.08%
2020/08/05	0	0.00	1	8.55	8.41	-1	2,477	-0.04%
2020/07/31	1	8.32	0	0.00	8.31	1	2,491	0.04%
2020/07/28	0	0.00	2	8.28	8.30	-2	2,513	-0.08%
2020/07/27	0	0.00	4	8.50	8.45	-4	2,522	-0.16%
2020/07/24	0	0.00	18	8.69	8.68	-18	2,520	-0.71%
2020/07/23	0	0.00	2	8.82	8.81	-2	2,510	-0.08%
2020/07/22	1	8.83	2	8.84	8.82	-1	2,524	-0.04%
2020/07/21	0	0.00	2	8.86	8.82	-2	2,509	-0.08%
2020/07/17	1	8.93	0	0.00	8.90	1	2,498	0.04%
2020/07/16	0	0.00	2	9.16	9.07	-2	2,493	-0.08%
2020/07/15	2	9.06	1	9.08	9.05	1	2,489	0.04%
2020/07/10	23	9.12	0	0.00	9.01	23	2,427	0.95%
2020/07/08	0	0.00	3	8.90	8.95	-3	2,282	-0.13%
2020/07/07	3	9.02	0	0.00	8.95	3	2,272	0.13%
2020/07/06	0	0.00	2	8.97	9.00	-2	2,268	-0.09%
2020/07/03	0	0.00	2	8.99	8.95	-2	2,254	-0.09%
2020/07/02	0	0.00	10	9.05	9.04	-10	2,237	-0.45%
2020/07/01	2	9.10	6	9.06	9.04	-4	2,231	-0.18%
2020/06/30	1	8.86	0	0.00	8.97	1	2,179	0.05%
2020/06/29	13	8.78	4	8.79	8.90	9	2,173	0.41%
2020/06/23	2	8.93	0	0.00	8.95	2	2,160	0.09%
2020/06/22	2	9.01	21	8.99	9.00	-19	2,149	-0.88%
2020/06/19	12	8.88	13	8.90	9.01	-1	2,153	-0.05%
2020/06/18	10	9.09	2	9.05	9.07	8	2,100	0.38%
2020/06/17	11	9.17	3	9.13	9.09	8	2,084	0.38%
2020/06/16	62	9.37	15	9.34	9.30	47	2,008	2.34%
2020/06/15	2	8.80	0	0.00	8.82	2	1,639	0.12%
2020/06/11	0	0.00	1	8.21	8.08	-1	1,522	-0.07%
2020/06/05	0	0.00	1	8.38	8.37	-1	1,639	-0.06%
2020/06/03	1	8.40	0	0.00	8.42	1	1,682	0.06%
2020/06/02	0	0.00	3	8.31	8.37	-3	1,665	-0.18%
2020/05/28	2	7.96	5	8.00	8.00	-3	1,645	-0.18%
2020/05/25	8	7.81	0	0.00	7.81	8	2,130	0.38%
2020/05/22	6	7.93	0	0.00	7.79	6	2,163	0.28%
2020/05/20	0	0.00	2	7.70	7.75	-2	2,155	-0.09%
2020/05/12	10	7.40	1	7.42	7.47	9	2,111	0.43%
2020/04/29	0	0.00	2	7.41	7.42	-2	2,252	-0.09%
2020/04/28	2	7.31	0	0.00	7.30	2	2,238	0.09%
2020/04/15	3	7.30	0	0.00	7.31	3	2,206	0.14%
2020/04/14	0	0.00	1	7.22	7.20	-1	2,175	-0.05%
2020/03/31	0	0.00	10	6.71	6.71	-10	2,176	-0.46%
2020/03/30	0	0.00	15	6.64	6.75	-15	2,169	-0.69%
2020/03/27	3	6.86	0	0.00	6.83	3	2,162	0.14%
2020/03/24	10	6.98	0	0.00	6.95	10	2,127	0.47%
2020/03/23	6	6.88	0	0.00	7.03	6	2,121	0.28%
2020/03/13	11	7.00	0	0.00	7.14	11	1,964	0.56%
2020/03/12	8	7.73	0	0.00	7.70	8	1,898	0.42%
2020/03/09	2	8.72	0	0.00	8.62	2	1,777	0.11%
2020/03/06	3	9.01	0	0.00	9.00	3	1,731	0.17%
2020/03/05	10	9.06	3	9.06	9.07	7	1,720	0.41%
2020/03/03	0	0.00	30	9.20	9.10	-30	1,687	-1.78%
2020/03/02	0	0.00	3	9.10	9.01	-3	1,643	-0.18%
2020/02/27	15	9.61	2	9.53	9.21	13	1,595	0.81%
2020/02/26	24	9.43	15.2	9.04	9.43	8.8	1,403	0.63%
2020/02/25	4	9.00	2	8.99	9.00	2	1,121	0.18%
2020/02/24	2	8.94	3	8.98	8.91	-1	1,085	-0.09%
2020/02/21	5	8.90	0	0.00	8.88	5	1,053	0.47%
2020/02/20	10	8.99	0	0.00	8.94	10	1,064	0.94%
2020/02/18	2	8.84	0	0.00	8.84	2	1,060	0.19%
2020/02/17	0	0.00	20	8.83	8.83	-20	1,062	-1.88%
2020/02/12	0	0.00	1.1	8.88	8.89	-1.1	1,068	-0.10%
2020/02/10	27	9.09	0	0.00	9.00	27	1,051	2.57%
2020/02/07	4	8.95	0	0.00	9.06	4	988	0.40%
2020/02/05	1	8.40	3	8.39	8.40	-2	887	-0.23%
2020/02/04	3	8.45	0	0.00	8.45	3	886	0.34%
2020/02/03	0	0.00	3	8.46	8.40	-3	890	-0.34%
2020/01/20	3	8.93	0	0.00	8.93	3	862	0.35%
2020/01/08	0	0.00	1	8.90	8.90	-1	884	-0.11%
2020/01/07	1	8.97	0	0.00	8.93	1	884	0.11%
2020/01/03	0	0.00	1	9.05	9.05	-1	897	-0.11%
2019/12/30	0	0.00	50	8.98	8.99	-50	867	-5.76%
2019/12/27	1	8.99	2	9.00	8.99	-1	859	-0.12%
2019/12/24	0	0.00	3	9.00	8.98	-3	868	-0.35%
2019/12/19	3.2	9.14	0	0.00	9.09	3.2	981	0.33%
2019/12/18	0	0.00	13	9.07	9.16	-13	975	-1.33%
2019/12/13	10	8.98	0	0.00	8.97	10	940	1.06%
2019/12/02	0	0.00	4.6	8.96	8.97	-4.6	1,056	-0.44%
2019/11/28	0	0.00	10	9.03	9.04	-10	1,071	-0.93%
2019/11/18	2	8.95	0.1	8.95	8.95	1.9	1,099	0.17%
2019/11/14	0	0.00	1	9.03	9.06	-1	1,091	-0.09%
2019/11/11	0	0.00	2	9.26	9.22	-2	1,099	-0.18%
2019/11/04	2	9.28	0	0.00	9.30	2	1,248	0.16%
2019/10/28	0	0.00	2	9.26	9.26	-2	1,351	-0.15%
2019/10/17	10	9.30	0	0.00	9.32	10	1,843	0.54%
2019/09/27	0	0.00	8	9.31	9.22	-8	2,931	-0.27%
2019/09/25	1	9.51	0	0.00	9.51	1	2,877	0.03%
2019/09/24	1	9.81	0	0.00	9.72	1	2,804	0.04%
2019/09/19	10	9.87	0	0.00	9.89	10	2,771	0.36%
2019/09/17	0	0.00	10	9.90	9.90	-10	2,765	-0.36%
2019/09/16	0	0.00	5	9.98	9.97	-5	2,758	-0.18%
2019/09/10	3	9.99	0	0.00	9.96	3	2,722	0.11%
2019/09/05	0	0.00	2	10.00	10.05	-2	2,669	-0.07%
2019/08/30	0	0.00	32	10.00	10.00	-32	2,617	-1.22%
2019/08/29	0.7	10.00	0	0.00	10.00	0.7	2,611	0.03%
2019/08/28	10	10.10	0	0.00	10.00	10	2,608	0.38%
2019/08/27	30	10.10	0	10.10	10.10	30	2,604	1.15%
2019/08/14	0.1	10.10	0	0.00	10.10	0.1	2,481	0.00%
2019/08/13	8	10.40	8	10.30	10.30	0	2,458	0.00%
2019/08/08	0	0.00	10	10.05	10.05	-10	2,356	-0.42%
2019/08/06	10	10.00	3	9.98	10.10	7	2,304	0.30%
2019/07/30	5	10.30	0	0.00	10.25	5	2,178	0.23%
2019/07/26	2	10.28	1.3	10.22	10.25	0.7	2,145	0.03%
2019/07/25	0	0.00	0.7	10.20	10.20	-0.7	2,091	-0.03%
2019/07/24	1	10.30	0	0.00	10.30	1	2,061	0.05%
2019/07/23	0	0.00	1	10.35	10.30	-1	2,014	-0.05%
2019/07/22	12	10.74	3	10.55	10.55	9	1,898	0.47%
2019/07/19	8	10.81	45	10.77	10.75	-37	1,783	-2.07%
2019/07/18	71	11.10	40	11.02	11.00	31	1,634	1.90%
2019/07/17	46	10.77	40	10.84	10.85	6	1,122	0.53%
2019/07/16	0	0.00	0	9.88	9.89	0	567	-0.01%
2019/07/15	0	0.00	0.1	9.88	9.89	-0.1	553	-0.02%
2019/07/10	0	0.00	3	9.86	9.88	-3	534	-0.56%
2019/07/09	3	9.86	3	9.85	9.85	0	532	0.00%
2019/07/08	2	9.85	1	9.84	9.84	1	519	0.19%
2019/07/03	2	9.85	1	9.87	9.84	1	497	0.20%
2019/06/27	0	0.00	6	9.75	9.75	-6	473	-1.27%
2019/06/26	0	0.00	3	9.69	9.68	-3	483	-0.62%
2019/06/24	0	0.00	1	9.69	9.68	-1	502	-0.20%
2019/06/20	0	0.00	1	9.64	9.66	-1	506	-0.20%
2019/06/19	10	9.64	0	0.00	9.60	10	512	1.95%
2019/06/17	0	0.00	6	9.58	9.57	-6	531	-1.13%
2019/06/12	3	9.55	0	0.00	9.53	3	548	0.55%
2019/05/31	0	0.00	2	9.70	9.70	-2	571	-0.35%
2019/05/28	1	9.67	0	0.00	9.64	1	572	0.17%
2019/05/27	3	9.65	2	9.61	9.65	1	572	0.17%
2019/05/22	1	9.59	0	0.00	9.59	1	586	0.17%
2019/05/16	1	9.61	14	9.61	9.60	-13	663	-1.96%
2019/05/15	2	9.67	0	0.00	9.66	2	667	0.30%
2019/05/14	0	0.00	2	9.60	9.60	-2	666	-0.30%
2019/05/13	6	9.68	0	0.00	9.66	6	668	0.90%
2019/05/08	3	9.58	0	0.00	9.60	3	654	0.46%
2019/05/07	1	9.64	0	9.60	9.64	1	656	0.15%
2019/04/15	0.1	9.69	0	0.00	9.71	0.1	621	0.02%
2019/03/22	0	0.00	1	9.81	9.75	-1	662	-0.15%
2019/03/19	0	0.00	2	9.81	9.80	-2	737	-0.27%
2019/02/20	1	10.05	1	10.15	10.10	0	1,025	0.00%
2019/02/19	0	0.00	2	10.15	10.15	-2	1,009	-0.20%
2019/02/14	0	0.00	2	9.74	9.76	-2	948	-0.21%
2019/02/13	0	0.00	1	9.74	9.75	-1	952	-0.11%
2019/02/12	0	0.00	2	9.64	9.68	-2	950	-0.21%
2019/01/28	0	0.00	3	9.59	9.58	-3	936	-0.32%
2019/01/22	1	9.54	0	0.00	9.54	1	942	0.11%
2019/01/17	0	0.00	1	9.61	9.59	-1	1,011	-0.10%
2019/01/16	0	0.00	1	9.60	9.58	-1	1,017	-0.10%
2019/01/08	1	9.58	0	0.00	9.53	1	1,019	0.10%
2019/01/02	1	9.60	0	0.00	9.60	1	1,067	0.09%
2018/12/28	5	9.65	0	0.00	9.66	5	1,065	0.47%
2018/12/24	0	0.00	3	9.72	9.78	-3	1,067	-0.28%
2018/12/21	3	9.75	0	0.00	9.71	3	1,070	0.28%
2018/12/20	5	9.75	5	9.73	9.72	0	1,062	0.00%
2018/12/19	2	9.86	0	0.00	9.82	2	1,050	0.19%
2018/12/18	2	9.96	0	0.00	9.91	2	1,032	0.19%
2018/12/17	2	10.08	2	10.10	10.10	0	1,002	0.00%
2018/12/13	3	10.27	6	10.20	10.25	-3	980	-0.31%
2018/12/12	12	10.39	0	0.00	10.40	12	951	1.26%
2018/12/11	47	10.51	1	10.65	10.50	46	890	5.17%
2018/12/10	1	9.68	3	9.44	9.70	-2	593	-0.34%
2018/12/03	0	0.00	1	9.60	9.53	-1	584	-0.17%
2018/11/30	0	0.00	0.1	9.50	9.55	-0.1	576	-0.01%
2018/10/24	0	0.00	10.9	8.90	8.95	-10.9	692	-1.57%
2018/10/12	1	8.89	0	0.00	9.06	1	773	0.13%
2018/10/11	10	9.15	10	9.52	8.98	0	781	0.00%
2018/09/19	0	0.00	1	10.15	10.10	-1	770	-0.13%
2018/09/12	1	10.00	0	0.00	10.00	1	814	0.12%
2018/09/11	0	0.00	2	9.96	9.98	-2	821	-0.24%
2018/08/29	0	0.00	0.4	10.30	10.30	-0.4	873	-0.04%
2018/07/23	2	10.08	0	0.00	10.05	2	1,065	0.19%
2018/07/06	0	0.00	1	10.45	10.45	-1	1,173	-0.09%
2018/06/26	0	0.00	1	10.40	10.60	-1	1,365	-0.07%
2018/06/19	1	10.65	0	0.00	10.55	1	1,396	0.07%
2018/05/30	0	0.00	10	10.65	10.65	-10	1,565	-0.64%
2018/05/17	0	0.00	3	10.90	10.90	-3	2,077	-0.14%
2018/05/16	0	0.00	0.9	10.95	10.95	-0.9	1,991	-0.05%
2018/05/14	3	11.30	0	0.00	11.10	3	2,058	0.15%
2018/05/11	5	11.25	0	0.00	11.25	5	2,065	0.24%
2018/05/10	0	0.00	14	11.05	11.10	-14	2,034	-0.69%
2018/05/09	6	10.95	0	0.00	10.95	6	2,039	0.29%
2018/05/08	6	11.05	0	0.00	11.00	6	2,051	0.29%
2018/05/04	2	10.85	0	0.00	10.90	2	2,118	0.09%
2018/05/03	5	10.95	0	0.00	10.90	5	2,172	0.23%
2018/03/29	2	11.50	0	0.00	11.45	2	3,432	0.06%
2018/03/26	0	0.00	1	11.25	11.20	-1	3,507	-0.03%
2018/03/22	10	11.50	0	0.00	11.50	10	3,538	0.28%
2018/03/15	2	11.60	5	11.60	11.60	-3	3,526	-0.09%
2018/03/08	1	11.70	3	11.70	11.70	-2	3,588	-0.06%
2018/03/06	0	0.00	1	11.75	11.70	-1	3,566	-0.03%
2018/03/02	0	0.00	5	11.85	11.95	-5	3,465	-0.14%
2018/03/01	7	12.01	1	12.05	12.00	6	3,444	0.17%
2018/02/27	7	12.17	0	0.00	11.85	7	3,382	0.21%
2018/02/26	19	12.19	1	12.05	12.10	18	3,271	0.55%
2018/02/23	2	11.60	0	0.00	11.60	2	3,083	0.06%
2018/02/06	8	10.90	5	11.15	10.70	3	3,145	0.10%
2018/02/02	10	11.70	10	11.63	11.55	0	3,066	0.00%
2018/01/18	0	0.00	1	11.70	11.55	-1	2,673	-0.04%
2018/01/17	1	11.75	0	0.00	11.65	1	2,654	0.04%
2018/01/12	0	0.00	11	11.70	11.80	-11	2,604	-0.42%
2018/01/11	0	0.00	5	11.45	11.45	-5	2,493	-0.20%
2018/01/10	0	0.00	31	11.65	11.65	-31	2,491	-1.24%
2018/01/09	56	11.79	6	11.78	11.80	50	2,440	2.05%
2018/01/04	0	0.00	22	11.55	11.35	-22	2,206	-1.00%
2018/01/03	0	0.00	2	11.50	11.50	-2	2,268	-0.09%