華泰 (2329)-元大-屏東民生券商分點個股進出

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
--
漲幅
0.00%
成交量
2,060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(已收盤)

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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生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
2024/11/22	2	36.60	0	0.00	36.55	2	4,888	0.04%
2024/11/21	0	0.00	0.2	36.63	36.55	-0.2	4,893	0.00%
2024/11/20	6	36.83	1	37.45	36.60	5	4,876	0.10%
2024/11/19	13.2	37.77	13	38.02	38.30	0.2	4,752	0.00%
2024/11/18	5	35.66	1	36.15	35.80	4	4,481	0.09%
2024/11/15	4.3	35.03	4	35.20	35.20	0.3	4,425	0.01%
2024/11/14	0	34.60	0.5	34.65	34.60	-0.5	4,421	-0.01%
2024/11/13	2	36.13	1	36.05	35.85	1	4,373	0.02%
2024/11/12	6	36.32	2	36.35	36.30	4	4,374	0.09%
2024/11/11	1	37.25	2	37.20	37.30	-1	4,364	-0.02%
2024/11/08	9	37.20	1	38.00	37.10	8	4,387	0.18%
2024/11/07	2	37.80	1	37.85	37.80	1	4,432	0.02%
2024/11/06	6	37.41	0	0.00	37.40	6	4,517	0.13%
2024/11/05	9	37.19	11	37.70	37.10	-2	4,613	-0.04%
2024/11/04	4	37.61	15	38.43	37.15	-11	4,770	-0.23%
2024/11/01	14	39.95	4	37.63	39.90	10	4,621	0.22%
2024/10/30	8	40.24	6	39.15	39.00	2	4,537	0.04%
2024/10/29	2	40.78	0	0.00	40.75	2	4,471	0.04%
2024/10/28	2	42.25	0	0.00	41.75	2	4,445	0.04%
2024/10/25	5	43.10	6	43.36	42.75	-1	4,449	-0.02%
2024/10/24	6	44.57	4.5	44.42	44.15	1.5	4,358	0.03%
2024/10/23	42.4	45.76	28.4	45.81	45.90	14	4,166	0.34%
2024/10/22	18.5	42.14	11	43.09	43.60	7.5	3,372	0.22%
2024/10/21	0	0.00	1.1	38.61	39.65	-1.1	3,168	-0.03%
2024/10/18	1	38.10	0.1	38.20	38.05	0.9	3,183	0.03%
2024/10/17	1	38.45	1	38.50	38.70	0	3,268	0.00%
2024/10/16	0	0.00	1	38.35	38.15	-1	3,305	-0.03%
2024/10/15	1.3	38.94	11.1	39.34	38.75	-9.8	3,326	-0.29%
2024/10/14	0.4	38.66	0	0.00	38.60	0.4	3,379	0.01%
2024/10/09	3	38.82	1	38.55	38.25	2	3,480	0.06%
2024/10/08	3	38.97	0	0.00	38.70	3	3,507	0.09%
2024/10/04	2	39.80	0	0.00	39.50	2	3,649	0.05%
2024/10/01	1	40.30	1	40.75	40.40	0	3,756	0.00%
2024/09/30	1	40.20	0	0.00	40.25	1	3,840	0.03%
2024/09/27	0	0.00	1	41.60	40.90	-1	3,840	-0.03%
2024/09/26	3	40.65	3	40.47	40.00	0	3,878	0.00%
2024/09/25	5	40.63	4	40.68	40.75	1	3,897	0.03%
2024/09/24	0	0.00	2	39.15	39.10	-2	3,834	-0.05%
2024/09/23	1	39.20	0	0.00	39.10	1	3,877	0.03%
2024/09/20	1	39.20	0.1	39.45	39.15	1	3,933	0.02%
2024/09/19	1	39.10	0	0.00	39.25	1	3,995	0.03%
2024/09/18	0	0.00	1	39.05	38.80	-1	4,087	-0.02%
2024/09/13	1	38.70	0	0.00	39.00	1	4,692	0.02%
2024/09/12	2	38.93	0	0.00	38.90	2	4,711	0.04%
2024/09/11	0	36.55	0	0.00	36.75	0	4,702	0.00%
2024/09/10	5	37.60	6	36.83	36.70	-1	4,796	-0.02%
2024/09/09	2	37.35	0	0.00	37.85	2	4,931	0.04%
2024/09/06	0	0.00	1	37.50	38.20	-1	4,962	-0.02%
2024/09/05	1	38.15	2	37.40	37.35	-1	4,991	-0.02%
2024/09/04	6	38.57	0	0.00	38.05	6	5,070	0.12%
2024/09/03	1	41.00	0	0.00	40.65	1	5,245	0.02%
2024/09/02	1	41.60	0	0.00	41.60	1	5,358	0.02%
2024/08/30	0	0.00	2	42.28	41.95	-2	5,422	-0.04%
2024/08/29	0	0.00	1	41.60	41.50	-1	5,517	-0.02%
2024/08/28	1	41.70	0	0.00	41.90	1	5,616	0.02%
2024/08/26	2	42.35	1	42.65	42.10	1	5,946	0.02%
2024/08/20	1	43.20	1	43.30	43.00	0	6,134	0.00%
2024/08/19	2	42.75	1	42.95	42.75	1	6,196	0.02%
2024/08/16	0	0.00	1	43.30	42.90	-1	6,292	-0.02%
2024/08/15	0	0.00	1	43.30	42.55	-1	6,490	-0.02%
2024/08/14	0	0.00	1	43.30	43.30	-1	6,674	-0.01%
2024/08/13	1	43.00	0	0.00	42.85	1	6,774	0.01%
2024/08/09	1	42.05	1	42.30	42.00	0	7,017	0.00%
2024/08/08	6	42.32	6	42.48	41.30	0	6,971	0.00%
2024/08/07	2	42.78	3	43.42	44.15	-1	6,896	-0.01%
2024/08/06	6	39.33	11	39.90	40.15	-5	6,855	-0.07%
2024/08/05	0	0.00	6.1	42.35	42.35	-6.1	6,740	-0.09%
2024/08/02	2	47.40	0	0.00	47.05	2	6,772	0.03%
2024/08/01	2	48.80	1	49.10	49.60	1	6,807	0.01%
2024/07/31	2	48.00	1	48.30	48.00	1	6,861	0.01%
2024/07/30	2	47.40	2	47.35	48.70	0	6,915	0.00%
2024/07/29	3	49.42	0	0.00	47.85	3	6,968	0.04%
2024/07/26	1	48.15	2	49.70	49.40	-1	6,993	-0.01%
2024/07/23	6	51.40	1	51.60	51.90	5	7,137	0.07%
2024/07/22	1	52.00	3	50.53	50.70	-2	7,298	-0.03%
2024/07/19	2	52.75	3	52.77	52.20	-1	7,369	-0.01%
2024/07/18	17	53.47	0	0.00	54.00	17	7,517	0.23%
2024/07/17	13	55.72	4	55.60	55.70	9	7,590	0.12%
2024/07/16	0	0.00	2	55.80	56.10	-2	8,098	-0.02%
2024/07/15	11	55.72	0	0.00	55.40	11	8,422	0.13%
2024/07/12	0	0.00	4	56.08	56.30	-4	9,000	-0.04%
2024/07/11	2	56.00	4	55.90	55.80	-2	9,503	-0.02%
2024/07/10	8	55.41	0	0.00	55.30	8	9,790	0.08%
2024/07/09	6	56.02	0	0.00	55.80	6	9,973	0.06%
2024/07/08	7	56.80	6	56.68	56.60	1	10,258	0.01%
2024/07/05	32	56.62	7	57.46	57.90	25	11,000	0.23%
2024/07/04	14	57.44	1	57.40	57.20	13	11,734	0.11%
2024/07/03	0	0.00	4	57.93	57.80	-4	11,832	-0.03%
2024/07/02	24.1	57.40	0	0.00	57.40	24.1	11,961	0.20%
2024/07/01	6	58.58	0	0.00	58.50	6	11,970	0.05%
2024/06/28	5	59.04	6	59.02	58.90	-1	12,002	-0.01%
2024/06/27	10	59.40	0	0.00	59.00	10	12,061	0.08%
2024/06/26	5.5	60.15	4	60.15	60.00	1.5	12,086	0.01%
2024/06/25	4	60.40	3	61.17	61.10	1	12,173	0.01%
2024/06/24	14	61.80	6	62.35	60.90	8	12,190	0.07%
2024/06/21	38.1	63.43	31	64.29	62.70	7.1	12,471	0.06%
2024/06/20	20	61.22	7	61.76	62.10	13	12,148	0.11%
2024/06/19	43	61.35	2.2	61.19	60.40	40.8	12,361	0.33%
2024/06/18	3	60.87	2	61.20	61.00	1	12,565	0.01%
2024/06/17	5.2	61.04	6	61.07	61.20	-0.8	12,879	-0.01%
2024/06/14	4	60.50	14	60.13	60.60	-10	13,358	-0.07%
2024/06/13	3	58.77	0	0.00	58.80	3	14,223	0.02%
2024/06/12	1	58.21	0	0.00	58.30	1	14,470	0.01%
2024/06/11	19	59.09	4.3	59.57	58.70	14.7	14,638	0.10%
2024/06/07	20	61.71	24.1	61.85	61.00	-4.1	14,906	-0.03%
2024/06/06	2.1	60.89	9	61.63	60.90	-6.9	14,901	-0.05%
2024/06/05	6	59.78	1	60.01	61.10	5	15,086	0.03%
2024/06/04	13	60.95	5	61.64	60.40	8	15,689	0.05%
2024/06/03	11	61.38	8	61.94	61.10	3	16,139	0.02%
2024/05/31	16	61.37	4	61.53	61.40	12	16,457	0.07%
2024/05/30	17	61.42	16	61.59	60.30	1	16,753	0.01%
2024/05/29	9	61.41	11	61.32	61.30	-2	17,086	-0.01%
2024/05/28	3	60.90	11	61.03	61.00	-8	17,612	-0.05%
2024/05/27	1	60.21	7.2	60.14	60.40	-6.1	18,382	-0.03%
2024/05/24	5	59.42	1	59.50	59.40	4	19,227	0.02%
2024/05/23	9	60.26	7	60.70	59.80	2	19,963	0.01%
2024/05/22	21.2	61.09	16.2	61.25	60.80	5	22,286	0.02%
2024/05/21	12	61.51	13	61.98	61.30	-1	24,543	0.00%
2024/05/20	10.2	61.01	0	0.00	60.30	10.2	25,990	0.04%
2024/05/17	10	59.70	6	59.73	60.50	4	26,972	0.01%
2024/05/16	8.2	61.37	5	59.90	59.60	3.2	28,806	0.01%
2024/05/15	8	59.45	0	0.00	59.10	8	29,717	0.03%
2024/05/14	2.1	58.55	8	58.61	58.90	-5.9	30,736	-0.02%
2024/05/13	12	58.32	6	58.37	58.20	6	31,225	0.02%
2024/05/10	2.1	58.62	9	58.94	59.00	-6.9	31,826	-0.02%
2024/05/09	15.1	60.11	1	59.80	59.60	14.1	32,183	0.04%
2024/05/08	5.1	60.88	1	61.40	61.00	4.1	32,508	0.01%
2024/05/07	5	61.48	5.2	61.81	61.60	-0.2	33,032	0.00%
2024/05/06	12	61.38	7.3	62.32	60.90	4.8	33,190	0.01%
2024/05/03	10	61.74	1	63.90	61.70	9	33,592	0.03%
2024/05/02	11	62.21	11	62.85	62.80	0	34,018	0.00%
2024/04/30	12	64.11	5	64.28	64.10	7	34,288	0.02%
2024/04/29	4	64.68	13	64.93	64.70	-9	34,831	-0.03%
2024/04/26	13	62.83	15.3	63.41	62.90	-2.3	36,360	-0.01%
2024/04/25	4	62.35	12	62.06	62.60	-8	37,672	-0.02%
2024/04/24	4	62.48	30	62.49	62.50	-26	38,074	-0.07%
2024/04/23	14	59.46	10	59.71	60.10	4	38,862	0.01%
2024/04/22	53	60.39	11.4	60.79	58.40	41.7	39,794	0.10%
2024/04/19	30	64.99	16	65.21	64.60	14	39,505	0.04%
2024/04/18	30.4	68.82	32	68.62	67.60	-1.7	39,578	0.00%
2024/04/17	21	67.68	42.2	69.50	70.10	-21.2	39,749	-0.05%
2024/04/16	13	65.28	28	65.01	63.80	-15	39,760	-0.04%
2024/04/15	34	67.60	12	68.40	68.70	22	39,849	0.06%
2024/04/12	30.3	68.57	21	68.40	67.70	9.3	39,702	0.02%
2024/04/11	81	69.90	64.4	70.14	69.20	16.6	39,507	0.04%
2024/04/10	61	68.76	26	68.66	69.70	35	38,744	0.09%
2024/04/09	12.2	65.03	6	65.03	64.80	6.2	37,946	0.02%
2024/04/08	19	65.89	4	66.10	66.30	15	37,819	0.04%
2024/04/03	4	65.10	7.2	65.60	65.20	-3.2	37,746	-0.01%
2024/04/02	3	66.03	4	66.00	65.50	-1	37,755	0.00%
2024/04/01	5	66.22	3	66.70	66.10	2	37,832	0.01%
2024/03/29	9	65.67	2	65.50	65.60	7	37,807	0.02%
2024/03/28	7	66.17	2	65.90	65.40	5	37,812	0.01%
2024/03/27	2	66.60	4	66.20	66.40	-2	37,778	-0.01%
2024/03/26	14	66.71	18	66.08	65.90	-4	37,839	-0.01%
2024/03/25	11.2	69.16	14.2	68.32	68.20	-3	37,583	-0.01%
2024/03/22	30.2	69.90	21.2	69.80	68.70	9	37,745	0.02%
2024/03/21	9.2	69.29	1.1	68.77	68.60	8.1	37,517	0.02%
2024/03/20	29	69.39	53	69.24	69.20	-24	37,717	-0.06%
2024/03/19	20.2	69.25	4.3	68.79	68.60	15.9	37,982	0.04%
2024/03/18	21.2	69.12	23.1	68.62	71.00	-1.9	37,687	-0.01%
2024/03/15	14.3	65.76	25	65.35	65.00	-10.7	37,075	-0.03%
2024/03/14	10	65.18	13.2	65.03	64.90	-3.2	37,195	-0.01%
2024/03/13	8.1	66.90	7.2	66.08	66.20	0.9	37,689	0.00%
2024/03/12	5	68.08	12	68.14	67.80	-7	37,976	-0.02%
2024/03/11	16.1	68.49	36	68.19	68.00	-19.9	38,606	-0.05%
2024/03/08	33	68.87	58	68.81	67.30	-25	39,814	-0.06%
2024/03/07	23	69.17	11	69.78	68.30	12	41,145	0.03%
2024/03/06	20.1	70.93	7	71.47	70.10	13.1	42,862	0.03%
2024/03/05	20.1	71.65	12	71.50	71.40	8.1	45,935	0.02%
2024/03/04	24	72.13	6.2	72.23	71.00	17.8	47,851	0.04%
2024/03/01	26	72.27	4	72.85	71.40	22	49,003	0.04%
2024/02/29	44	73.21	18.1	73.00	72.40	25.9	48,764	0.05%
2024/02/27	44.1	72.28	34.2	72.30	71.90	9.9	48,072	0.02%
2024/02/26	26.1	74.82	25	75.18	74.20	1.1	47,394	0.00%
2024/02/23	187.9	81.86	160.5	81.39	77.10	27.4	46,942	0.06%	大買/大賣/
2024/02/22	137.5	84.48	93.5	84.01	82.80	44	44,967	0.10%	大買/
2024/02/21	54.2	78.38	103.1	79.68	81.60	-48.9	42,907	-0.11%	大賣/
2024/02/20	84	74.84	70.1	74.66	74.20	13.9	41,744	0.03%
2024/02/19	70.1	73.71	41.8	74.06	74.90	28.3	42,514	0.07%
2024/02/16	44	74.62	59	76.56	77.40	-15	41,516	-0.04%
2024/02/15	16	68.31	67.5	68.94	70.40	-51.5	41,053	-0.13%
2024/02/05	33	64.45	13	64.47	64.00	20	40,532	0.05%
2024/02/02	32	64.98	38.7	65.03	64.60	-6.7	40,662	-0.02%
2024/02/01	47.2	64.72	21	64.59	64.10	26.2	41,656	0.06%
2024/01/31	9.1	63.15	28.3	63.35	63.70	-19.2	43,155	-0.04%
2024/01/30	23	62.31	34	63.01	63.50	-11	42,833	-0.03%
2024/01/29	10.2	60.16	12	60.89	61.20	-1.8	42,493	0.00%
2024/01/26	25.2	61.66	38	60.98	60.50	-12.9	42,731	-0.03%
2024/01/25	39	62.92	23	62.96	63.20	16	42,491	0.04%
2024/01/24	15.2	63.16	6	63.00	62.70	9.2	42,048	0.02%
2024/01/23	47.1	63.19	27.1	63.81	62.70	20	41,855	0.05%
2024/01/22	59.3	64.42	77.3	64.69	64.40	-18	41,336	-0.04%
2024/01/19	111	62.13	198.1	62.24	62.20	-87	39,919	-0.22%	大買/大賣/
2024/01/18	16.2	59.23	13	59.50	58.90	3.2	38,710	0.01%
2024/01/17	56	60.30	40.1	60.49	59.80	15.9	38,324	0.04%
2024/01/16	62.3	59.77	94	60.28	60.30	-31.7	37,521	-0.08%
2024/01/15	15.2	57.76	10	57.96	57.90	5.2	36,513	0.01%
2024/01/12	13	57.12	19	57.75	57.40	-6	36,359	-0.02%
2024/01/11	70	56.66	40	56.34	57.50	30	35,996	0.08%
2024/01/10	13	55.22	28	55.31	55.70	-15	35,326	-0.04%
2024/01/09	35	53.74	20	53.81	53.50	15	34,873	0.04%
2024/01/08	6	54.12	5	53.70	53.00	1	34,613	0.00%
2024/01/05	10	53.89	7	53.97	54.20	3	34,721	0.01%
2024/01/04	1	53.10	1	53.10	52.50	0	34,824	0.00%
2024/01/02	0	0.00	15	53.97	54.00	-15	35,501	-0.04%
2023/12/29	2	54.00	0	0.00	54.50	2	35,582	0.01%
2023/12/28	10	54.36	4	54.95	54.20	6	35,657	0.02%
2023/12/27	15	55.07	3	54.73	54.70	12	35,887	0.03%
2023/12/26	1	55.60	12	55.62	55.60	-11	36,254	-0.03%
2023/12/25	2	55.30	3	55.87	55.10	-1	36,387	0.00%
2023/12/22	6	55.58	1	55.30	55.20	5	36,387	0.01%
2023/12/21	9	54.97	1	55.00	55.20	8	36,415	0.02%
2023/12/20	7	56.77	9	56.96	56.60	-2	36,337	-0.01%
2023/12/19	9	56.24	17.3	56.62	56.40	-8.3	36,401	-0.02%
2023/12/18	7.3	58.63	13	58.54	57.60	-5.7	36,228	-0.02%
2023/12/15	26	59.75	4	60.05	58.50	22	36,250	0.06%
2023/12/14	42	61.56	32	61.03	60.60	10	35,925	0.03%
2023/12/13	13	60.51	14.4	60.85	61.60	-1.4	35,431	0.00%
2023/12/12	48	61.00	26	61.10	60.20	22	35,312	0.06%
2023/12/11	17	60.54	19.5	61.16	60.50	-2.5	35,038	-0.01%
2023/12/08	42.5	61.94	19.5	61.59	60.60	23	34,812	0.07%
2023/12/07	42	62.19	34	61.61	61.50	8	34,263	0.02%
2023/12/06	56.2	63.71	38	63.37	62.30	18.2	33,966	0.05%
2023/12/05	154.2	63.81	153	63.87	63.70	1.2	33,394	0.00%	大買/大賣/
2023/12/04	98.3	65.48	104.2	65.31	64.90	-5.9	32,104	-0.02%	大賣/
2023/12/01	118	61.63	146	61.82	64.00	-28	30,362	-0.09%	大買/大賣/
2023/11/30	256.3	59.22	228.8	59.39	59.30	27.5	28,309	0.10%	大買/大賣/
2023/11/29	73	55.38	107.1	56.60	58.30	-34.1	25,051	-0.14%	大賣/
2023/11/28	48	50.57	134.8	51.52	53.00	-86.8	23,339	-0.37%	大賣/
2023/11/27	6.5	48.03	15	48.55	48.25	-8.5	22,453	-0.04%
2023/11/24	17.1	48.02	3	48.07	47.80	14.1	22,408	0.06%
2023/11/22	17.5	48.50	10	49.07	49.10	7.5	23,064	0.03%
2023/11/21	13	49.44	44	49.46	48.85	-31	23,155	-0.13%
2023/11/20	17.5	48.89	24	49.13	49.05	-6.5	23,552	-0.03%
2023/11/17	28	48.34	48	48.43	48.60	-20	23,882	-0.08%
2023/11/16	139	49.29	71	50.22	47.60	68	23,936	0.28%	大買/
2023/11/15	24	49.56	51.3	49.76	48.90	-27.3	22,601	-0.12%
2023/11/14	34	48.89	40	48.51	48.40	-6	23,267	-0.03%
2023/11/13	25	47.71	40.2	47.68	47.80	-15.2	23,355	-0.07%
2023/11/10	72	46.71	58.3	46.57	47.10	13.7	23,826	0.06%
2023/11/09	66	46.92	42	47.53	46.40	24	23,355	0.10%
2023/11/08	68.2	47.13	140.6	48.27	49.00	-72.4	21,885	-0.33%	大賣/
2023/11/07	1	44.45	7	44.53	44.55	-6	20,088	-0.03%
2023/11/06	6.1	44.28	5.1	44.23	44.35	1	20,325	0.00%
2023/11/03	20	45.35	57	44.94	44.15	-37	20,374	-0.18%
2023/11/02	8	43.60	10	43.60	43.55	-2	20,298	-0.01%
2023/11/01	0	0.00	11	41.84	42.05	-11	20,381	-0.05%
2023/10/31	14	42.63	2	42.55	41.40	12	20,638	0.06%
2023/10/30	1	43.25	2	42.50	43.15	-1	20,820	0.00%
2023/10/27	21	43.48	24	43.08	42.60	-3	21,039	-0.01%
2023/10/26	11	43.66	34	43.06	43.40	-23	23,202	-0.10%
2023/10/25	19.2	43.06	25	42.92	42.50	-5.8	25,412	-0.02%
2023/10/24	17.1	42.98	9	43.05	43.40	8.1	26,472	0.03%
2023/10/23	1	42.40	6	42.45	42.25	-5	28,862	-0.02%
2023/10/20	8	40.93	11	41.65	41.65	-3	29,178	-0.01%
2023/10/19	6	41.45	10	41.30	41.35	-4	30,498	-0.01%
2023/10/18	8	41.77	5	41.46	41.40	3	31,343	0.01%
2023/10/17	6	43.00	8	43.27	42.55	-2	31,695	-0.01%
2023/10/16	14	42.34	5	42.56	42.60	9	32,822	0.03%
2023/10/13	16	43.81	7	43.50	43.30	9	34,618	0.03%
2023/10/12	18	44.18	21	44.59	44.20	-3	35,274	-0.01%
2023/10/11	16	44.00	21	44.21	43.50	-5	35,856	-0.01%
2023/10/06	42	44.52	35.2	44.32	43.70	6.8	36,649	0.02%
2023/10/05	14	43.59	4	43.98	43.20	10	36,354	0.03%
2023/10/04	17	42.89	8	43.08	43.00	9	36,541	0.02%
2023/10/03	21	43.98	33	43.85	43.70	-12	36,799	-0.03%
2023/10/02	29	43.74	42.1	43.72	43.65	-13.1	36,713	-0.04%
2023/09/28	14	42.06	10	42.07	42.00	4	36,905	0.01%
2023/09/27	5	40.78	0	0.00	41.30	5	37,408	0.01%
2023/09/26	10	41.82	1	41.25	41.00	9	37,954	0.02%
2023/09/25	4	41.43	1	41.90	41.55	3	38,175	0.01%
2023/09/22	13	41.52	15	41.58	41.75	-2	38,225	-0.01%
2023/09/21	7	40.52	2	40.65	40.75	5	38,127	0.01%
2023/09/20	18	41.79	29	42.32	41.40	-11	38,057	-0.03%
2023/09/19	5	41.84	5.3	41.85	41.55	-0.3	37,914	0.00%
2023/09/18	34	41.80	14	42.01	41.65	20	37,833	0.05%
2023/09/15	8	42.01	37.1	42.93	42.80	-29.1	37,744	-0.08%
2023/09/14	16	42.50	29	42.69	42.45	-13	37,609	-0.03%
2023/09/13	37	41.59	9	41.63	41.75	28	37,516	0.07%
2023/09/12	8	42.19	1	41.75	41.80	7	37,445	0.02%
2023/09/11	27.1	42.73	17	42.29	42.45	10.1	37,416	0.03%
2023/09/08	20	44.77	5.2	44.68	44.25	14.8	37,217	0.04%
2023/09/07	13	45.81	49.5	45.77	45.90	-36.5	37,063	-0.10%
2023/09/06	28	45.72	42.1	45.62	45.35	-14.1	36,937	-0.04%
2023/09/05	16	45.09	19	44.94	45.05	-3	36,983	-0.01%
2023/09/04	19	44.18	9	44.16	44.25	10	36,919	0.03%
2023/09/01	61.5	45.61	17.7	45.51	45.00	43.8	36,767	0.12%
2023/08/31	43	46.23	76.4	46.50	47.30	-33.4	36,176	-0.09%
2023/08/30	15	44.84	34	45.36	44.90	-19	35,617	-0.05%
2023/08/29	49.2	44.48	20	44.69	44.25	29.2	35,377	0.08%
2023/08/28	15.1	43.38	7	43.46	43.35	8.1	35,034	0.02%
2023/08/25	38.3	45.15	35.6	45.13	44.85	2.7	34,620	0.01%
2023/08/24	42.6	46.85	46.1	47.25	45.85	-3.5	34,453	-0.01%
2023/08/23	44	45.99	36	45.96	45.95	8	33,826	0.02%
2023/08/22	17	47.08	21.1	47.64	46.65	-4.1	33,226	-0.01%
2023/08/21	35	47.06	23	46.62	46.20	12	32,652	0.04%
2023/08/18	102	49.34	80	49.53	47.40	22	32,034	0.07%	大買/
2023/08/17	42	47.80	33.1	48.13	48.05	8.9	30,405	0.03%
2023/08/16	74.1	47.73	75.1	48.15	48.90	-1	29,604	0.00%
2023/08/15	20	46.82	5	46.30	46.80	15	28,593	0.05%
2023/08/14	2	44.25	1	45.30	45.25	1	28,431	0.00%
2023/08/11	4.1	45.38	13	45.27	45.40	-8.9	28,255	-0.03%
2023/08/10	32	44.31	45	44.27	43.80	-13	28,089	-0.05%
2023/08/09	27.1	48.51	11	48.54	48.10	16.1	27,736	0.06%
2023/08/08	44	50.32	35.1	50.39	50.60	8.9	27,426	0.03%
2023/08/07	34	48.65	26	48.17	49.15	8	27,056	0.03%
2023/08/04	11	46.15	26.3	46.14	47.00	-15.3	26,718	-0.06%
2023/08/02	18	43.07	10.8	43.50	43.20	7.2	26,388	0.03%
2023/08/01	23	45.78	17.4	45.10	45.60	5.6	26,018	0.02%
2023/07/31	147.2	47.22	146.1	46.28	44.95	1.1	25,697	0.00%	大買/大賣/
2023/07/28	113.1	46.60	119.1	46.46	48.20	-6	23,253	-0.03%	大買/大賣/
2023/07/27	37.1	42.66	30.3	43.58	43.85	6.8	20,763	0.03%
2023/07/26	157.4	40.52	182.5	40.58	39.90	-25.1	19,539	-0.13%	大買/大賣/
2023/07/25	7	38.67	22	39.00	39.05	-15	16,965	-0.09%
2023/07/24	62	34.24	50.4	34.73	35.50	11.6	16,570	0.07%
2023/07/21	32.1	31.60	137.3	31.96	32.30	-105.2	15,148	-0.69%	大賣/鉅額交易
2023/07/20	122	30.82	36	30.97	30.70	86	14,276	0.60%	大買/
2023/07/19	97	31.47	8	31.61	30.80	89	13,783	0.65%
2023/07/18	115	32.64	58	32.68	33.25	57	12,585	0.45%	大買/
2023/07/17	30	29.90	11	29.84	30.25	19	10,657	0.18%
2023/07/14	13	29.83	27.3	29.88	30.45	-14.3	9,851	-0.15%
2023/07/13	31	29.40	35.3	29.64	29.00	-4.3	9,083	-0.05%
2023/07/12	0	0.00	3	28.08	28.10	-3	8,336	-0.04%
2023/07/11	8	27.86	12	27.80	28.00	-4	8,194	-0.05%
2023/07/10	7	27.94	14	27.86	27.65	-7	8,027	-0.09%
2023/07/07	11	26.73	2	26.60	26.60	9	8,024	0.11%
2023/07/06	32	28.25	37	27.85	27.50	-5	7,774	-0.06%
2023/07/05	48	27.32	38	27.43	27.55	10	7,076	0.14%
2023/07/04	13	25.84	38	25.93	25.90	-25	6,408	-0.39%
2023/07/03	7	24.24	25	24.50	24.30	-18	5,833	-0.31%
2023/06/30	5	22.90	6	22.89	23.00	-1	5,504	-0.02%
2023/06/28	0	0.00	1	23.00	22.80	-1	5,557	-0.02%
2023/06/27	2	22.83	0	0.00	22.75	2	5,579	0.04%
2023/06/26	4	22.80	0	0.00	22.80	4	5,702	0.07%
2023/06/21	0	0.00	1	23.50	23.45	-1	5,727	-0.02%
2023/06/20	0	0.00	1.4	23.19	23.20	-1.4	5,728	-0.02%
2023/06/19	1	23.30	10	23.33	23.25	-9	5,695	-0.16%
2023/06/16	4	23.30	1	23.80	23.15	3	5,648	0.05%
2023/06/15	4	23.95	0	0.00	23.90	4	5,535	0.07%
2023/06/14	6	24.13	16	24.09	24.20	-10	5,410	-0.18%
2023/06/13	2	23.45	58	23.49	23.30	-56	5,251	-1.07%
2023/06/12	2	22.90	1	22.95	22.95	1	5,123	0.02%
2023/06/09	10	23.18	3	23.07	23.00	7	5,023	0.14%
2023/06/08	1	22.40	16	22.44	22.50	-15	4,730	-0.32%
2023/06/07	2	22.23	10	22.22	22.05	-8	4,611	-0.17%
2023/06/06	1	21.90	7	21.76	21.90	-6	4,569	-0.13%
2023/06/05	15	21.59	28	21.89	21.65	-13	4,642	-0.28%
2023/06/02	5	21.17	10	21.05	21.10	-5	4,455	-0.11%
2023/06/01	4	21.16	2	20.95	20.95	2	4,403	0.05%
2023/05/31	9	21.03	14	21.08	21.15	-5	4,377	-0.11%
2023/05/30	31	20.90	22	20.93	20.70	9	4,251	0.21%
2023/05/29	12	20.60	13	20.27	20.55	-1	4,031	-0.02%
2023/05/26	4	19.58	1	19.80	19.80	3	3,892	0.08%
2023/05/25	2	19.35	0	0.00	19.40	2	3,911	0.05%
2023/05/18	0	0.00	6	19.20	19.25	-6	4,240	-0.14%
2023/05/16	3	19.05	0	0.00	19.00	3	4,242	0.07%
2023/05/12	6	18.85	0	0.00	18.80	6	4,260	0.14%
2023/05/11	6	18.85	0	0.00	18.80	6	4,278	0.14%
2023/05/10	2	19.50	0	0.00	19.45	2	4,280	0.05%
2023/05/08	2	19.65	0	0.00	19.50	2	4,326	0.05%
2023/05/05	0	0.00	1	19.70	19.60	-1	4,428	-0.02%
2023/05/04	6	19.19	1	19.20	19.20	5	4,823	0.10%
2023/05/02	0	0.00	1	19.60	19.60	-1	4,937	-0.02%
2023/04/28	0	0.00	1	19.70	19.55	-1	4,937	-0.02%
2023/04/27	1	19.50	0	0.00	19.45	1	4,925	0.02%
2023/04/26	1	19.70	3	19.85	19.60	-2	4,900	-0.04%
2023/04/25	1	19.70	5	20.15	19.75	-4	4,886	-0.08%
2023/04/21	0	0.00	1	20.50	20.30	-1	4,835	-0.02%
2023/04/20	0	0.00	9	21.05	20.85	-9	4,793	-0.19%
2023/04/19	1	21.65	0	0.00	21.30	1	4,767	0.02%
2023/04/18	7	21.59	0	0.00	21.50	7	4,745	0.15%
2023/04/17	16	22.18	20	21.98	22.00	-4	4,654	-0.09%
2023/04/13	24	21.65	7	21.42	21.50	17	4,222	0.40%
2023/04/12	17	22.22	25.5	21.45	22.35	-8.5	4,060	-0.21%
2023/04/07	1	20.90	1	20.70	20.70	0	3,632	0.00%
2023/04/06	1	20.80	1	20.90	21.00	0	3,597	0.00%
2023/03/31	2	20.68	0	0.00	20.55	2	3,551	0.06%
2023/03/30	2	20.75	0	0.00	20.50	2	3,523	0.06%
2023/03/29	15	20.75	6	21.10	20.65	9	3,476	0.26%
2023/03/28	7	20.47	3	20.50	20.50	4	3,280	0.12%
2023/03/27	6	20.90	0	0.00	20.90	6	3,200	0.19%
2023/03/24	9	20.37	0	0.00	20.20	9	3,048	0.30%
2023/03/23	1	19.95	2	20.05	20.10	-1	2,977	-0.03%
2023/03/16	1	19.50	1	19.60	19.45	0	3,129	0.00%
2023/03/15	1	19.95	0	0.00	19.85	1	3,133	0.03%
2023/03/14	1	20.15	2	20.00	19.95	-1	3,158	-0.03%
2023/03/10	2	20.20	1	20.60	20.30	1	3,243	0.03%
2023/03/09	2	20.85	26	20.87	20.95	-24	3,258	-0.74%
2023/03/08	22	20.96	4	20.63	21.00	18	3,202	0.56%
2023/03/07	0	0.00	9	20.27	20.35	-9	3,044	-0.30%
2023/03/03	3	20.05	3	20.15	20.05	0	2,986	0.00%
2023/03/02	5	19.80	0	0.00	19.80	5	2,928	0.17%
2023/03/01	0	0.00	2	19.80	19.85	-2	3,012	-0.07%
2023/02/24	7	19.97	3	19.75	19.65	4	2,970	0.13%
2023/02/23	1	19.70	7	19.89	19.90	-6	2,938	-0.20%
2023/02/22	3	19.25	1	19.35	19.60	2	2,966	0.07%
2023/02/21	2	19.58	2	19.90	19.55	0	2,966	0.00%
2023/02/20	1	19.80	4	19.84	19.90	-3	3,043	-0.10%
2023/02/17	5	19.51	8	19.88	20.00	-3	3,226	-0.09%
2023/02/16	4	19.40	14	19.61	19.55	-10	3,076	-0.33%
2023/02/15	1	19.00	1	18.95	19.00	0	3,053	0.00%
2023/02/14	1	19.10	1	19.15	19.05	0	3,063	0.00%
2023/02/13	0	0.00	1	19.05	19.00	-1	3,074	-0.03%
2023/02/10	2	19.28	26	19.22	19.10	-24	3,088	-0.78%
2023/02/09	1	19.40	0	0.00	19.45	1	3,080	0.03%
2023/02/08	3	19.60	1	19.80	19.55	2	3,110	0.06%
2023/02/06	11	19.48	5	19.44	19.65	6	3,110	0.19%
2023/02/03	16	19.90	2	19.75	19.80	14	3,090	0.45%
2023/02/02	34	20.03	35	19.61	20.10	-1	3,004	-0.03%
2023/02/01	10	18.78	8	19.07	18.85	2	2,602	0.08%
2023/01/31	0	0.00	3	18.50	18.60	-3	2,511	-0.12%
2023/01/30	0	0.00	10	18.15	18.10	-10	2,455	-0.41%
2023/01/17	0	0.00	1	17.80	17.85	-1	2,447	-0.04%
2023/01/16	1	17.70	0	0.00	17.80	1	2,455	0.04%
2023/01/12	0	0.00	1	18.15	18.00	-1	2,459	-0.04%
2023/01/10	0	0.00	0.6	18.15	18.15	-0.6	2,461	-0.02%
2023/01/06	20	18.16	7	18.06	18.05	13	2,485	0.52%
2023/01/05	6	17.85	0	0.00	17.80	6	2,492	0.24%
2022/12/30	2	17.70	0	0.00	17.55	2	2,539	0.08%
2022/12/29	1	17.15	1	17.25	17.70	0	2,536	0.00%
2022/12/20	1	17.90	0	0.00	17.35	1	2,631	0.04%
2022/12/19	1	18.05	0	0.00	18.05	1	2,641	0.04%
2022/12/16	1	18.15	0	0.00	18.15	1	2,647	0.04%
2022/12/08	1	19.25	0	0.00	19.00	1	2,651	0.04%
2022/12/07	1	18.50	1	18.65	18.30	0	2,518	0.00%
2022/12/06	5	19.10	0	0.00	18.70	5	2,504	0.20%
2022/12/05	0	0.00	11	18.92	19.25	-11	2,476	-0.44%
2022/12/02	0	0.00	3	19.05	19.05	-3	2,456	-0.12%
2022/11/29	0	0.00	1	18.50	18.55	-1	2,410	-0.04%
2022/11/28	0	0.00	10	18.50	18.40	-10	2,434	-0.41%
2022/11/25	0	0.00	2	18.60	18.50	-2	2,437	-0.08%
2022/11/24	2	18.65	1	18.85	18.70	1	2,438	0.04%
2022/11/23	7	18.71	15	18.75	19.05	-8	2,413	-0.33%
2022/11/22	0	0.00	5	18.60	18.55	-5	2,353	-0.21%
2022/11/21	1	18.65	3	18.55	18.50	-2	2,510	-0.08%
2022/11/18	13	18.93	2	18.75	18.55	11	2,545	0.43%
2022/11/17	15	18.63	0	0.00	18.70	15	2,492	0.60%
2022/11/16	1	18.90	3	18.47	18.55	-2	2,530	-0.08%
2022/11/15	7	18.65	3	18.27	18.85	4	2,478	0.16%
2022/11/14	1	17.70	36	17.80	17.70	-35	2,369	-1.48%
2022/11/11	1	17.70	10	17.75	17.75	-9	2,440	-0.37%
2022/11/10	0	0.00	7	17.52	17.55	-7	2,592	-0.27%
2022/11/09	1	17.25	0	0.00	17.35	1	2,705	0.04%
2022/11/07	0	0.00	3	17.37	17.30	-3	2,897	-0.10%
2022/11/04	2	17.25	0	0.00	17.20	2	2,971	0.07%
2022/11/02	0	0.00	2	16.65	16.70	-2	2,904	-0.07%
2022/11/01	0	0.00	1	16.35	16.60	-1	2,923	-0.03%
2022/10/31	1	16.25	0	0.00	16.20	1	3,047	0.03%
2022/10/28	0	0.00	1	15.90	15.70	-1	3,114	-0.03%
2022/10/26	1	15.70	0	0.00	15.55	1	3,179	0.03%
2022/10/25	0	15.80	0	0.00	15.60	0	3,201	0.00%
2022/10/24	2	16.00	1	15.85	15.75	1	3,236	0.03%
2022/10/20	0	0.00	1	15.55	15.70	-1	3,274	-0.03%
2022/10/18	2	15.80	2	15.90	15.90	0	3,289	0.00%
2022/10/14	13	15.70	11	15.60	15.70	2	3,343	0.06%
2022/10/13	7	15.17	0	0.00	14.70	7	3,378	0.21%
2022/10/12	2	15.78	2	15.85	15.80	0	3,356	0.00%
2022/10/11	5	15.96	11	15.90	15.90	-6	3,361	-0.18%
2022/10/07	1	17.05	1	17.35	17.00	0	3,350	0.00%
2022/10/06	2	17.03	1	17.10	17.10	1	3,342	0.03%
2022/10/05	4	17.09	1	17.25	17.10	3	3,339	0.09%
2022/10/04	1	16.80	0	0.00	16.85	1	3,317	0.03%
2022/10/03	0	0.00	2	16.40	16.35	-2	3,300	-0.06%
2022/09/30	14	15.85	27	16.03	16.30	-13	3,309	-0.39%
2022/09/29	10	15.90	10	16.05	15.90	0	3,296	0.00%
2022/09/28	0	0.00	3	15.85	15.40	-3	3,298	-0.09%
2022/09/27	1	16.35	0	0.00	16.30	1	3,292	0.03%
2022/09/26	1	16.60	5	16.25	15.90	-4	3,302	-0.12%
2022/09/23	0	0.00	1	17.10	17.10	-1	3,315	-0.03%
2022/09/22	4	17.11	5	17.39	17.50	-1	3,349	-0.03%
2022/09/21	1	17.15	1	17.05	17.10	0	3,337	0.00%
2022/09/16	0	0.00	1	18.00	17.75	-1	3,338	-0.03%
2022/09/15	0	0.00	1	18.00	17.80	-1	3,348	-0.03%
2022/09/14	11	17.74	0	0.00	17.75	11	3,341	0.33%
2022/09/13	20	17.85	0	0.00	17.85	20	3,350	0.60%
2022/09/12	6	17.75	0	0.00	17.75	6	3,389	0.18%
2022/09/08	0	0.00	3	17.85	17.80	-3	3,423	-0.09%
2022/09/07	0	0.00	1	17.05	17.15	-1	3,413	-0.03%
2022/09/06	5	17.70	0	0.00	17.30	5	3,410	0.15%
2022/09/01	2	18.40	0	0.00	18.35	2	3,386	0.06%
2022/08/31	0	0.00	10	18.40	18.60	-10	3,375	-0.30%
2022/08/30	12	18.49	1	18.50	18.45	11	3,360	0.33%
2022/08/29	2	18.45	0	0.00	18.30	2	3,335	0.06%
2022/08/26	20	19.08	3	19.20	19.10	17	3,304	0.51%
2022/08/25	5	18.60	0	0.00	18.75	5	3,157	0.16%
2022/08/23	3	18.37	5	18.40	18.45	-2	3,237	-0.06%
2022/08/22	10	18.85	17	18.76	18.80	-7	3,290	-0.21%
2022/08/19	0	0.00	12	18.72	18.80	-12	3,341	-0.36%
2022/08/18	13	18.09	20.4	18.43	18.50	-7.4	3,220	-0.23%
2022/08/17	5	18.24	3	18.15	18.25	2	3,128	0.06%
2022/08/16	2	17.60	14	17.72	17.75	-12	2,945	-0.41%
2022/08/15	0	0.00	2	17.30	17.50	-2	2,815	-0.07%
2022/08/12	34	17.09	0	0.00	17.10	34	2,756	1.23%
2022/08/11	0	0.00	1	16.80	16.85	-1	2,625	-0.04%
2022/08/10	0	0.00	1	16.00	15.95	-1	2,589	-0.04%
2022/08/09	5	16.10	3	16.00	16.00	2	2,649	0.08%
2022/08/05	3	16.63	7	16.73	16.25	-4	2,775	-0.14%
2022/08/04	6	16.20	1	16.00	16.20	5	2,683	0.19%
2022/08/01	1	16.35	10	16.30	16.25	-9	2,634	-0.34%
2022/07/21	10	15.90	2	15.85	15.90	8	2,630	0.30%
2022/07/20	7	16.81	0	0.00	16.50	7	2,594	0.27%
2022/07/18	4	16.45	0	0.00	16.60	4	2,561	0.16%
2022/07/13	2	15.70	0	0.00	15.65	2	2,542	0.08%
2022/07/12	0	0.00	2	15.25	15.25	-2	2,558	-0.08%
2022/07/11	5	16.01	0	0.00	16.00	5	2,575	0.19%
2022/07/07	2	15.55	0	0.00	15.60	2	2,571	0.08%
2022/07/05	2	15.75	0	0.00	15.70	2	2,569	0.08%
2022/07/01	0	0.00	5	15.65	15.30	-5	2,570	-0.19%
2022/06/30	1	16.20	0	0.00	16.05	1	2,536	0.04%
2022/06/27	1	17.60	0	0.00	17.60	1	2,499	0.04%
2022/06/23	0	0.00	4	16.90	16.80	-4	2,483	-0.16%
2022/06/21	1	17.20	1	17.60	17.75	0	2,449	0.00%
2022/06/20	1	17.10	1	17.15	17.00	0	2,451	0.00%
2022/06/17	2	17.80	0	0.00	17.80	2	2,430	0.08%
2022/06/16	1	18.80	0	0.00	18.50	1	2,392	0.04%
2022/06/15	5	19.00	0	0.00	19.05	5	2,388	0.21%
2022/06/13	2	19.35	0	0.00	19.10	2	2,397	0.08%
2022/06/10	3	20.15	1	20.15	20.00	2	2,386	0.08%
2022/06/06	0	0.00	3	20.85	20.85	-3	2,393	-0.13%
2022/06/02	0	0.00	3	21.20	21.10	-3	2,449	-0.12%
2022/06/01	0	0.00	4	21.20	21.05	-4	2,476	-0.16%
2022/05/31	7	21.41	2	21.30	21.30	5	2,446	0.20%
2022/05/30	1	21.10	5	20.98	21.15	-4	2,343	-0.17%
2022/05/27	9	20.71	5	20.65	20.65	4	2,236	0.18%
2022/05/20	1	20.60	0	0.00	20.50	1	2,231	0.04%
2022/05/18	6	20.65	0	0.00	20.40	6	2,193	0.27%
2022/05/17	1	20.45	0	0.00	20.65	1	2,167	0.05%
2022/05/13	3	20.03	11	20.25	20.10	-8	2,068	-0.39%
2022/05/12	3	19.60	2	19.80	19.70	1	1,991	0.05%
2022/05/11	4	19.93	1	19.70	19.70	3	1,957	0.15%
2022/05/10	0	0.00	1	19.30	19.75	-1	1,951	-0.05%
2022/05/09	1	19.65	0	0.00	19.30	1	1,956	0.05%
2022/05/06	10	19.56	3	19.70	20.40	7	1,947	0.36%
2022/05/05	1	19.80	5	19.80	19.95	-4	1,911	-0.21%
2022/05/04	6	19.42	12	19.50	19.45	-6	1,936	-0.31%
2022/05/03	11	19.29	1	19.35	19.45	10	1,971	0.51%
2022/04/29	0	0.00	2	19.23	19.25	-2	2,008	-0.10%
2022/04/28	2	18.90	1	18.95	18.75	1	2,024	0.05%
2022/04/27	3	18.33	1	18.75	18.70	2	2,042	0.10%
2022/04/26	0	0.00	2	19.25	18.95	-2	2,014	-0.10%
2022/04/25	8.1	18.69	8	18.73	18.65	0.1	2,092	0.00%
2022/04/21	3.1	20.10	0	0.00	20.00	3.1	2,135	0.14%
2022/04/20	10.1	20.10	0	0.00	20.10	10.1	2,148	0.47%
2022/04/19	3	20.10	0	0.00	19.85	3	2,199	0.14%
2022/04/18	1	19.80	1	19.75	19.70	0	2,256	0.00%
2022/04/15	0.1	20.15	2	20.05	19.95	-2	2,276	-0.09%
2022/04/14	1	20.45	0	0.00	20.40	1	2,340	0.04%
2022/04/12	0.1	20.10	0	0.00	20.20	0.1	2,452	0.00%
2022/04/11	2	20.55	1	21.15	20.45	1	2,480	0.04%
2022/04/08	4	21.08	0	0.00	21.05	4	2,524	0.16%
2022/04/07	0.1	21.70	0	0.00	21.00	0.1	2,695	0.00%
2022/04/06	1.1	22.00	4	21.75	21.70	-2.9	2,729	-0.11%
2022/03/31	1	22.55	0	0.00	22.45	1	2,905	0.03%
2022/03/30	0.1	22.65	0	0.00	22.75	0.1	3,446	0.00%
2022/03/29	0	0.00	2	22.90	22.75	-2	3,600	-0.06%
2022/03/25	0	22.80	1	23.00	22.80	-1	3,660	-0.03%
2022/03/22	4	22.93	5	22.80	22.95	-1	3,750	-0.03%
2022/03/21	1	22.45	0	0.00	22.45	1	3,745	0.03%
2022/03/18	0	22.05	0	0.00	22.50	0	3,815	0.00%
2022/03/15	1	21.30	0	0.00	21.20	1	4,129	0.02%
2022/03/14	2	21.85	3	21.90	22.00	-1	4,293	-0.02%
2022/03/11	0	0.00	3	21.60	21.55	-3	4,626	-0.06%
2022/03/10	5	21.80	0	0.00	21.90	5	4,678	0.11%
2022/03/09	0	0.00	2	21.25	21.30	-2	4,772	-0.04%
2022/03/03	0	0.00	5	23.40	23.35	-5	5,345	-0.09%
2022/02/25	4	22.85	3	22.70	22.70	1	5,533	0.02%
2022/02/24	6	22.74	4	22.80	22.35	2	5,639	0.04%
2022/02/23	1	23.20	0	0.00	23.20	1	5,791	0.02%
2022/02/22	5	23.25	4	23.05	23.05	1	5,874	0.02%
2022/02/21	2	23.65	0	0.00	23.65	2	5,954	0.03%
2022/02/16	0	0.00	1	23.70	23.55	-1	6,238	-0.02%
2022/02/15	0	0.00	1	23.50	23.20	-1	6,357	-0.02%
2022/02/14	1	23.15	0	0.00	23.20	1	6,539	0.02%
2022/02/11	4	24.09	5	24.05	24.05	-1	6,605	-0.02%
2022/02/10	4	24.46	0.3	24.20	24.50	3.7	6,711	0.06%
2022/02/09	0	0.00	1	24.00	24.20	-1	6,795	-0.01%
2022/02/07	0.1	22.78	0	0.00	23.25	0.1	6,914	0.00%
2022/01/26	16	22.80	0	0.00	22.70	16	7,002	0.23%
2022/01/24	0	0.00	10	23.04	23.10	-10	7,187	-0.14%
2022/01/20	2	24.00	0	0.00	24.35	2	7,539	0.03%
2022/01/19	3	24.27	0	0.00	24.30	3	7,641	0.04%
2022/01/18	2	24.80	0	0.00	24.65	2	7,734	0.03%
2022/01/17	1	24.50	0.5	24.50	24.60	0.5	7,680	0.01%
2022/01/13	5	24.45	5	24.14	24.20	0	7,744	0.00%
2022/01/11	4	24.51	7	24.43	24.40	-3	7,860	-0.04%
2022/01/10	1	24.70	0	0.00	24.80	1	7,841	0.01%
2022/01/07	3	24.93	0	0.00	24.85	3	7,898	0.04%
2022/01/06	0	0.00	2	25.30	25.65	-2	7,954	-0.03%
2022/01/05	1	25.60	2	25.60	25.40	-1	7,983	-0.01%
2022/01/04	5	26.05	12	25.89	25.90	-7	7,991	-0.09%
2021/12/30	4	26.44	4	26.36	26.50	0	8,119	0.00%
2021/12/29	1	26.20	3	25.92	25.90	-2	8,022	-0.02%
2021/12/28	1	26.65	1	26.10	26.10	0	8,111	0.00%
2021/12/27	1	26.10	1	26.30	26.30	0	8,177	0.00%
2021/12/24	16	26.34	20	26.86	26.10	-4	8,241	-0.05%
2021/12/23	24	25.43	7	26.00	26.00	17	7,860	0.22%
2021/12/22	0	0.00	1	25.00	24.95	-1	8,015	-0.01%
2021/12/21	3	24.90	0	0.00	24.95	3	8,057	0.04%
2021/12/20	1	25.10	0	0.00	25.00	1	8,097	0.01%
2021/12/17	4	25.24	0	0.00	25.30	4	8,264	0.05%
2021/12/16	0	0.00	1	26.00	25.80	-1	8,364	-0.01%
2021/12/15	5	25.45	7	25.58	25.40	-2	8,423	-0.02%
2021/12/14	6	25.53	0	0.00	25.30	6	8,502	0.07%
2021/12/13	2	26.65	2	26.55	26.25	0	8,512	0.00%
2021/12/10	5	26.04	6	25.95	25.95	-1	8,451	-0.01%
2021/12/09	5	26.43	16	26.49	25.95	-11	8,501	-0.13%
2021/12/08	4	26.75	0.3	26.70	26.65	3.7	8,413	0.04%
2021/12/07	0	0.00	5.3	26.61	26.95	-5.3	8,399	-0.06%
2021/12/06	1	25.60	0	0.00	25.75	1	8,303	0.01%
2021/12/03	1	25.90	5	25.92	25.85	-4	8,521	-0.05%
2021/12/02	8	25.95	15	25.79	25.55	-7	8,803	-0.08%
2021/12/01	0	0.00	5	25.40	25.70	-5	9,548	-0.05%
2021/11/30	1	24.85	7	24.62	25.00	-6	10,084	-0.06%
2021/11/29	5.1	23.73	8	23.56	23.80	-2.9	10,567	-0.03%
2021/11/26	3	24.33	1	23.85	23.80	2	10,922	0.02%
2021/11/25	2	24.88	3	24.92	24.65	-1	11,169	-0.01%
2021/11/24	4	24.85	5	25.13	25.10	-1	11,330	-0.01%
2021/11/23	2	25.33	0	0.00	24.85	2	11,723	0.02%
2021/11/22	0	0.00	2	25.80	25.70	-2	11,838	-0.02%
2021/11/19	1	25.60	2	25.60	25.30	-1	12,071	-0.01%
2021/11/18	4	25.56	6	25.45	25.35	-2	12,392	-0.02%
2021/11/17	0	0.00	5	25.91	25.85	-5	12,602	-0.04%
2021/11/16	1	25.70	8	25.86	25.50	-7	12,816	-0.05%
2021/11/15	8	25.89	4	25.63	25.75	4	13,149	0.03%
2021/11/12	5	25.40	3	25.20	25.40	2	13,512	0.01%
2021/11/11	5	26.18	12	26.14	25.90	-7	13,878	-0.05%
2021/11/10	4	25.64	6	25.33	25.85	-2	14,082	-0.01%
2021/11/09	1	25.65	2	25.63	25.50	-1	14,523	-0.01%
2021/11/08	13	25.40	4	25.36	25.30	9	14,856	0.06%
2021/11/05	3	24.98	5	24.95	25.05	-2	15,420	-0.01%
2021/11/04	0	0.00	1	25.15	24.85	-1	16,066	-0.01%
2021/11/03	5	25.12	11	24.78	24.80	-6	16,887	-0.04%
2021/11/02	2.1	25.03	0	0.00	24.60	2.1	17,873	0.01%
2021/11/01	1	25.25	3	25.40	25.20	-2	19,361	-0.01%
2021/10/29	12	24.82	27	24.84	24.80	-15	20,593	-0.07%
2021/10/28	4	25.36	13	25.28	25.30	-9	21,082	-0.04%
2021/10/27	6	24.64	3	24.83	24.85	3	23,640	0.01%
2021/10/26	2	24.85	1	24.50	24.20	1	24,613	0.00%
2021/10/25	0.1	24.45	0	0.00	24.85	0.1	24,828	0.00%
2021/10/22	5	24.70	3	24.68	24.70	2	25,269	0.01%
2021/10/21	14	24.40	1	24.30	24.35	13	25,652	0.05%
2021/10/20	5.1	24.43	0	0.00	24.70	5.1	26,475	0.02%
2021/10/19	4	24.33	13	24.32	24.20	-9	27,356	-0.03%
2021/10/18	3	23.98	1	23.80	23.55	2	27,947	0.01%
2021/10/15	4	24.16	0	0.00	24.05	4	28,306	0.01%
2021/10/14	3	23.48	22	23.26	23.35	-19	28,607	-0.07%
2021/10/13	6	23.49	5	22.85	22.90	1	28,736	0.00%
2021/10/12	1	23.65	5	23.70	23.65	-4	28,824	-0.01%
2021/10/08	4	24.60	6	24.88	24.30	-2	28,979	-0.01%
2021/10/07	2	24.65	3	24.25	24.50	-1	29,468	0.00%
2021/10/06	1	23.60	3	23.35	23.35	-2	30,035	-0.01%
2021/10/05	0	23.80	3	23.80	24.00	-3	30,507	-0.01%
2021/10/04	4	23.91	5	23.41	23.15	-1	30,659	0.00%
2021/10/01	14	24.11	5	24.14	24.00	9	31,560	0.03%
2021/09/30	5	24.90	3	25.13	25.40	2	31,833	0.01%
2021/09/29	24.1	24.66	4	24.51	24.45	20.1	31,939	0.06%
2021/09/28	8	26.42	5	26.50	26.30	3	31,987	0.01%
2021/09/27	7	26.81	1	26.95	26.75	6	32,062	0.02%
2021/09/24	5	27.26	10	27.40	27.10	-5	32,188	-0.02%
2021/09/23	3	26.93	3	26.88	27.00	0	32,151	0.00%
2021/09/22	18	26.12	0	0.00	26.05	18	32,242	0.06%
2021/09/16	4	26.59	0	0.00	26.50	4	32,894	0.01%
2021/09/15	14.1	26.95	1	26.75	26.55	13.1	33,411	0.04%
2021/09/14	2	27.35	10	27.20	27.05	-8	33,577	-0.02%
2021/09/13	7	27.39	1	27.30	27.30	6	33,755	0.02%
2021/09/10	2	27.80	6	27.70	27.85	-4	33,973	-0.01%
2021/09/09	14	27.44	18	27.42	27.95	-4	34,599	-0.01%
2021/09/08	18	27.22	26	27.10	26.80	-8	34,685	-0.02%
2021/09/07	38.2	27.90	38	27.85	27.70	0.2	34,619	0.00%
2021/09/06	175	30.00	102	29.29	28.90	73	34,423	0.21%	大買/大賣/
2021/09/03	30	28.73	53	29.01	29.40	-23	33,588	-0.07%
2021/09/02	46.2	28.59	26	28.25	27.90	20.2	33,244	0.06%
2021/09/01	13	28.45	20	28.60	29.00	-7	33,869	-0.02%
2021/08/31	7.1	27.78	10	27.84	28.45	-2.9	34,248	-0.01%
2021/08/30	22	27.50	17	27.29	27.60	5	35,891	0.01%
2021/08/27	22	27.56	37	27.76	27.00	-15	35,986	-0.04%
2021/08/26	2	27.25	5	27.19	27.15	-3	35,694	-0.01%
2021/08/25	20	26.84	11	27.24	27.15	9	35,638	0.03%
2021/08/24	34	26.31	9	26.27	26.45	25	35,385	0.07%
2021/08/23	5	26.72	15	26.76	26.85	-10	35,266	-0.03%
2021/08/20	10	25.46	8	25.42	25.45	2	35,380	0.01%
2021/08/19	34	26.26	27	26.06	25.20	7	35,169	0.02%
2021/08/18	32	26.77	59	25.87	27.35	-27	35,150	-0.08%
2021/08/17	22	26.96	19	26.45	25.40	3	34,874	0.01%
2021/08/16	31	27.57	54	27.54	27.25	-23	34,484	-0.07%
2021/08/13	37	28.40	24	28.34	27.55	13	34,199	0.04%
2021/08/12	19	29.14	21.2	29.28	29.70	-2.2	33,748	-0.01%
2021/08/11	44	29.35	104	29.12	28.25	-60	33,401	-0.18%	大賣/
2021/08/10	48	29.84	63	29.58	29.80	-15	32,830	-0.05%
2021/08/09	99	31.09	115	30.98	30.50	-16	32,282	-0.05%	大賣/
2021/08/06	64	32.11	69	31.76	31.00	-5	31,464	-0.02%
2021/08/05	139.1	31.47	106	31.58	32.45	33.1	30,545	0.11%	大買/大賣/
2021/08/04	89.7	30.02	37	29.82	30.70	52.7	29,210	0.18%
2021/08/03	18	27.87	115.2	28.04	28.20	-97.2	28,117	-0.35%	大賣/
2021/08/02	163	27.26	58.1	27.12	27.50	105	27,503	0.38%	大買/鉅額交易
2021/07/30	17	26.04	67	26.48	27.00	-50	25,245	-0.20%
2021/07/29	7	24.46	3	24.47	24.55	4	24,347	0.02%
2021/07/28	24	23.62	30	24.15	24.75	-6	24,346	-0.02%
2021/07/27	40.1	24.98	20	24.15	24.40	20.1	24,156	0.08%
2021/07/26	59.2	24.94	44	24.96	25.00	15.2	23,886	0.06%
2021/07/23	115	24.33	116	23.74	24.15	-1	23,118	0.00%	大買/大賣/
2021/07/22	9	23.24	121	23.12	23.25	-112	22,343	-0.50%	大賣/鉅額交易
2021/07/21	49	22.67	12.8	22.51	22.25	36.2	21,957	0.16%
2021/07/20	20	22.92	27	22.73	22.85	-7	22,620	-0.03%
2021/07/19	13	22.84	15	22.81	22.90	-2	22,383	-0.01%
2021/07/16	5	22.21	5	22.40	22.55	0	22,393	0.00%
2021/07/15	19	21.96	21	21.93	22.45	-2	22,426	-0.01%
2021/07/14	8	22.35	18	22.78	22.05	-10	22,276	-0.04%
2021/07/13	153	22.82	89	23.10	21.90	64	21,952	0.29%	大買/
2021/07/12	20	22.38	59	22.24	22.55	-39	21,901	-0.18%
2021/07/09	9	21.56	6	21.48	21.25	3	21,430	0.01%
2021/07/08	179	22.77	92	22.87	22.10	87	21,306	0.41%	大買/
2021/07/07	23	21.55	10	21.53	21.60	13	20,705	0.06%
2021/07/06	13	21.14	12	21.27	21.10	1	20,428	0.00%
2021/07/05	15	21.26	8	21.49	21.40	7	20,435	0.03%
2021/07/02	10	20.54	7	20.73	20.75	3	20,243	0.01%
2021/07/01	15	20.33	9	20.09	20.05	6	20,198	0.03%
2021/06/30	22	20.94	7	20.80	20.65	15	20,123	0.07%
2021/06/29	21	21.00	4	20.96	20.80	17	20,050	0.08%
2021/06/28	26	21.08	17	21.26	21.50	9	19,872	0.05%
2021/06/25	35	21.63	30	21.40	21.20	5	19,575	0.03%
2021/06/24	23	21.67	44	21.52	21.90	-21	19,586	-0.11%
2021/06/23	11	21.30	9	21.09	21.20	2	19,012	0.01%
2021/06/22	46	20.94	4	20.94	20.85	42	18,815	0.22%
2021/06/21	10	21.08	8	20.88	21.10	2	18,556	0.01%
2021/06/18	36	21.15	20	20.97	21.15	16	18,306	0.09%
2021/06/17	3	19.93	19	20.47	20.70	-16	17,562	-0.09%
2021/06/16	7	19.81	10	19.60	19.55	-3	17,265	-0.02%
2021/06/15	6	20.37	14	20.38	20.30	-8	17,185	-0.05%
2021/06/11	23	20.25	3	20.15	20.25	20	17,056	0.12%
2021/06/10	18	20.04	12	20.07	20.05	6	16,827	0.04%
2021/06/09	31	20.77	65	20.93	20.25	-34	16,598	-0.20%
2021/06/08	25	20.02	39	19.81	20.00	-14	15,448	-0.09%
2021/06/07	57	19.48	64	20.27	19.10	-7	14,704	-0.05%
2021/06/04	9	18.84	15	18.84	18.85	-6	12,765	-0.05%
2021/06/03	6	18.41	2	18.50	18.55	4	12,534	0.03%
2021/06/02	16	18.28	5	18.02	18.30	11	12,459	0.09%
2021/06/01	1	18.50	12	18.23	18.15	-11	12,309	-0.09%
2021/05/31	0	0.00	14	18.02	18.10	-14	12,215	-0.11%
2021/05/28	5	17.80	2	17.63	17.90	3	12,079	0.02%
2021/05/26	33	17.43	4	17.50	17.45	29	12,021	0.24%
2021/05/25	0	0.00	9	16.69	16.90	-9	11,871	-0.08%
2021/05/24	2	16.25	0	0.00	16.20	2	11,893	0.02%
2021/05/21	9	15.93	4	15.85	15.95	5	11,990	0.04%
2021/05/19	1	15.20	0	0.00	15.60	1	12,705	0.01%
2021/05/18	0	0.00	2	14.60	14.85	-2	12,710	-0.02%
2021/05/17	5	13.72	2	13.95	13.50	3	12,766	0.02%
2021/05/14	0	0.00	3	15.10	15.00	-3	12,651	-0.02%
2021/05/13	3	15.10	0	0.00	14.95	3	12,573	0.02%
2021/05/12	8	15.75	10	16.83	15.35	-2	12,516	-0.02%
2021/05/11	20	16.88	0	0.00	16.80	20	12,440	0.16%
2021/05/07	0	0.00	21.5	18.47	18.50	-21.5	12,300	-0.17%
2021/05/06	20	17.64	0	0.00	17.35	20	12,033	0.17%
2021/05/05	11	17.46	3	17.38	17.20	8	11,972	0.07%
2021/05/03	5	17.80	1	17.35	17.45	4	11,586	0.03%
2021/04/29	1	18.10	10	18.15	18.35	-9	11,555	-0.08%
2021/04/28	16	18.54	5	18.53	18.60	11	11,575	0.10%
2021/04/27	7	18.37	35	18.31	18.70	-28	11,956	-0.23%
2021/04/26	67	18.75	11	18.67	18.35	56	11,894	0.47%
2021/04/23	0	0.00	1	17.85	17.90	-1	10,913	-0.01%
2021/04/22	3	17.47	0	0.00	17.70	3	10,871	0.03%
2021/04/21	28	18.08	7	18.29	18.15	21	10,717	0.20%
2021/04/20	0	0.00	12	17.76	17.80	-12	10,607	-0.11%
2021/04/19	12	17.89	2	17.68	17.90	10	10,772	0.09%
2021/04/16	3	18.38	74	18.66	18.30	-71	10,727	-0.66%
2021/04/14	3	17.23	0.1	17.00	17.20	2.9	10,212	0.03%
2021/04/13	2	18.35	23	17.97	17.25	-21	10,776	-0.19%
2021/04/12	16	17.73	2	17.60	17.70	14	10,629	0.13%
2021/04/09	18	17.44	3	17.67	17.45	15	10,559	0.14%
2021/04/08	26	17.21	2	17.15	17.10	24	10,354	0.23%
2021/04/06	1	16.75	1	16.95	16.90	0	10,321	0.00%
2021/04/01	6	16.33	0	0.00	16.40	6	10,648	0.06%
2021/03/31	6	16.82	7	16.55	16.50	-1	10,624	-0.01%
2021/03/30	3	16.95	0	0.00	16.85	3	10,614	0.03%
2021/03/29	1	17.10	3	17.17	17.30	-2	10,541	-0.02%
2021/03/25	1	16.20	0	0.00	16.10	1	10,421	0.01%
2021/03/24	0	16.15	1	16.20	16.30	-1	10,583	-0.01%
2021/03/23	0	0.00	1	16.45	16.30	-1	10,945	-0.01%
2021/03/12	0	0.00	6	16.19	16.20	-6	11,001	-0.05%
2021/03/10	1	16.00	0	0.00	16.05	1	11,412	0.01%
2021/03/08	0	0.00	5	16.10	16.15	-5	12,319	-0.04%
2021/03/05	0	0.00	1	16.60	16.60	-1	12,402	-0.01%
2021/03/04	5	16.75	0	0.00	16.90	5	12,551	0.04%
2021/03/03	0	0.00	12	17.08	17.15	-12	12,544	-0.10%
2021/03/02	1	17.80	0	0.00	17.25	1	12,463	0.01%
2021/02/26	0	0.00	22	17.53	17.85	-22	12,353	-0.18%
2021/02/25	5	17.50	6	17.31	17.40	-1	12,371	-0.01%
2021/02/24	2	16.75	0.4	16.65	16.60	1.6	12,317	0.01%
2021/02/23	0	0.00	11	17.39	17.35	-11	12,135	-0.09%
2021/02/22	10	16.90	18	17.64	17.85	-8	11,991	-0.07%
2021/02/19	8	16.51	11	16.68	16.90	-3	11,580	-0.03%
2021/02/18	1	16.15	0	0.00	16.10	1	11,194	0.01%
2021/02/17	3	16.10	2	16.15	16.15	1	11,239	0.01%
2021/02/03	0	0.00	2	15.80	15.35	-2	11,030	-0.02%
2021/02/02	5	15.17	10	15.55	15.55	-5	11,050	-0.05%
2021/01/29	23	15.13	10	15.60	14.75	13	10,852	0.12%
2021/01/28	11	14.92	3	14.92	15.15	8	10,602	0.08%
2021/01/27	3	15.57	2	15.65	15.40	1	10,447	0.01%
2021/01/26	1	15.90	0	0.00	15.80	1	10,312	0.01%
2021/01/25	2	16.08	2	16.05	16.10	0	10,241	0.00%
2021/01/22	0	0.00	2	16.00	16.45	-2	10,108	-0.02%
2021/01/21	5	16.20	31	16.19	16.05	-26	9,980	-0.26%
2021/01/20	13	17.17	3	16.62	16.45	10	9,854	0.10%
2021/01/19	11	16.30	10	16.32	16.40	1	9,414	0.01%
2021/01/18	2	15.85	5	15.80	15.80	-3	9,220	-0.03%
2021/01/13	20	16.00	4.8	15.61	16.05	15.2	8,970	0.17%
2021/01/12	1	16.15	1	15.70	15.80	0	8,918	0.00%
2021/01/11	1	16.15	10	16.10	16.05	-9	8,857	-0.10%
2021/01/08	1	15.50	20	15.70	15.55	-19	8,787	-0.22%
2021/01/07	20	16.30	1	15.90	15.85	19	8,952	0.21%
2021/01/06	42	16.67	51	16.65	15.80	-9	8,913	-0.10%
2021/01/05	7	15.81	9	15.91	16.10	-2	8,190	-0.02%
2021/01/04	2	15.15	2	15.13	15.35	0	7,915	0.00%
2020/12/31	8	15.18	0	0.00	15.05	8	7,850	0.10%
2020/12/30	7	15.29	0	0.00	15.25	7	7,787	0.09%
2020/12/29	6	15.63	1	16.00	15.50	5	7,718	0.06%
2020/12/28	19	15.76	13	15.78	15.95	6	7,597	0.08%
2020/12/25	0	0.00	8	15.04	14.90	-8	7,158	-0.11%
2020/12/24	0	0.00	1	15.00	15.00	-1	7,093	-0.01%
2020/12/23	11	14.78	0	0.00	15.00	11	7,040	0.16%
2020/12/22	7	14.81	1	15.15	14.60	6	7,008	0.09%
2020/12/21	6	14.98	5	15.08	15.15	1	6,900	0.01%
2020/12/18	7	14.80	11	15.14	15.05	-4	6,758	-0.06%
2020/12/17	8	15.00	4	14.71	14.85	4	6,558	0.06%
2020/12/14	0	0.00	2	14.55	14.40	-2	6,155	-0.03%
2020/12/11	2	14.30	0	0.00	14.15	2	6,124	0.03%
2020/12/10	7	14.26	0	0.00	14.30	7	6,124	0.11%
2020/12/09	0	0.00	2	14.75	14.70	-2	6,031	-0.03%
2020/12/08	18	14.55	0	0.00	14.65	18	5,970	0.30%
2020/12/07	3	14.75	9	14.87	14.85	-6	5,900	-0.10%
2020/12/04	12	14.50	12	14.34	14.65	0	5,694	0.00%
2020/12/03	6	14.40	7	14.51	14.25	-1	5,445	-0.02%
2020/12/02	11	14.44	26	14.69	15.00	-15	5,057	-0.30%
2020/12/01	0	0.00	12	13.01	13.65	-12	4,509	-0.27%
2020/11/30	0	0.00	2	13.28	13.20	-2	4,363	-0.05%
2020/11/26	0	0.00	7	12.79	12.80	-7	4,154	-0.17%
2020/11/25	0	0.00	1	12.70	12.60	-1	4,120	-0.02%
2020/11/24	46	12.70	5	12.69	12.60	41	4,073	1.01%
2020/11/23	4	12.40	3	12.37	12.35	1	3,774	0.03%
2020/11/19	8	11.88	0	0.00	11.80	8	3,577	0.22%
2020/11/17	1	11.85	0	0.00	11.70	1	3,460	0.03%
2020/11/16	4	11.65	6	11.67	11.75	-2	3,527	-0.06%
2020/11/09	3	11.30	0	0.00	11.20	3	3,363	0.09%
2020/11/06	1	11.20	0	0.00	11.15	1	3,354	0.03%
2020/11/04	3	11.05	0	0.00	11.05	3	3,423	0.09%
2020/10/28	5	11.40	0	0.00	11.35	5	3,543	0.14%
2020/10/27	10	11.65	0	0.00	11.50	10	3,574	0.28%
2020/10/20	5	11.60	0	0.00	11.55	5	3,569	0.14%
2020/10/19	12	11.70	0	0.00	11.60	12	3,593	0.33%
2020/10/16	20	11.84	3	11.95	11.80	17	3,484	0.49%
2020/10/15	3	12.00	3	11.67	11.95	0	3,391	0.00%
2020/10/14	0	0.00	1	11.10	11.00	-1	3,170	-0.03%
2020/10/12	0	0.00	1	10.70	10.80	-1	3,204	-0.03%
2020/10/08	8	10.87	0	0.00	10.95	8	3,241	0.25%
2020/10/06	0	0.00	1	10.70	10.70	-1	3,361	-0.03%
2020/10/05	0	0.00	1	10.50	10.60	-1	3,403	-0.03%
2020/09/30	0	0.00	1	10.15	10.20	-1	3,412	-0.03%
2020/09/29	0	0.00	0.1	10.15	10.20	-0.1	3,442	0.00%
2020/09/18	0	0.00	2	11.05	11.15	-2	3,799	-0.05%
2020/09/16	1	11.00	2	11.20	11.00	-1	3,812	-0.03%
2020/09/15	2	11.00	0	0.00	11.10	2	3,821	0.05%
2020/09/04	0	0.00	32	10.70	10.80	-32	4,056	-0.79%
2020/08/17	0	0.00	5	11.55	11.55	-5	4,323	-0.12%
2020/08/05	2	11.85	0	0.00	11.90	2	4,267	0.05%
2020/07/28	0	0.00	2	11.05	11.00	-2	4,639	-0.04%
2020/07/24	2	11.80	5	11.83	11.55	-3	4,802	-0.06%
2020/07/23	5	12.05	0	0.00	11.95	5	4,778	0.10%
2020/07/22	2	12.05	2	11.90	11.95	0	4,783	0.00%
2020/07/21	0	0.00	5	11.75	11.75	-5	4,832	-0.10%
2020/07/16	0	0.00	0.4	11.90	11.95	-0.4	5,049	-0.01%
2020/07/13	0	0.00	10	12.03	12.05	-10	5,211	-0.19%
2020/07/10	10	11.98	0	0.00	11.90	10	5,187	0.19%
2020/07/09	5	12.45	0	0.00	12.30	5	5,174	0.10%
2020/07/07	5	12.35	0	0.00	12.25	5	5,105	0.10%
2020/07/06	0	0.00	2	12.55	12.50	-2	5,096	-0.04%
2020/07/03	5	12.55	1	12.75	12.65	4	5,081	0.08%
2020/07/02	2	12.40	13	12.36	12.25	-11	4,998	-0.22%
2020/07/01	0	0.00	9	12.05	12.00	-9	4,900	-0.18%
2020/06/24	3	11.70	0	0.00	11.70	3	4,964	0.06%
2020/06/23	3	11.85	0	0.00	11.80	3	4,968	0.06%
2020/06/19	8	11.98	2	12.15	11.90	6	5,021	0.12%
2020/06/18	0	0.00	5	12.10	12.35	-5	4,862	-0.10%
2020/06/16	0	0.00	5	11.85	11.80	-5	4,799	-0.10%
2020/06/12	2	11.20	0	0.00	11.40	2	4,819	0.04%
2020/06/11	1	11.70	0	0.00	11.70	1	4,832	0.02%
2020/06/10	5	11.95	0	0.00	11.90	5	4,818	0.10%
2020/06/09	5	12.05	0	0.00	12.10	5	4,890	0.10%
2020/06/05	0	0.00	21	12.28	12.30	-21	4,906	-0.43%
2020/06/02	3	12.05	0	0.00	12.00	3	4,804	0.06%
2020/06/01	0	0.00	10	12.19	12.10	-10	4,924	-0.20%
2020/05/26	0	0.00	13	11.85	11.70	-13	4,782	-0.27%
2020/05/22	0	0.00	3	11.55	11.55	-3	4,804	-0.06%
2020/05/20	0.3	11.20	0	0.00	11.20	0.3	4,760	0.01%
2020/05/18	10	11.30	0	0.00	11.30	10	4,741	0.21%
2020/05/14	10	11.77	7	11.85	11.70	3	4,704	0.06%
2020/05/12	0	0.00	5	12.35	12.15	-5	4,672	-0.11%
2020/05/11	0	0.00	18	12.49	12.40	-18	4,636	-0.39%
2020/05/08	29	12.80	1	12.30	12.60	28	4,567	0.61%
2020/05/07	3	12.00	1	12.00	12.00	2	4,307	0.05%
2020/05/06	8	11.80	0	0.00	11.75	8	4,292	0.19%
2020/05/04	1	12.00	0	0.00	12.00	1	4,298	0.02%
2020/04/30	2	12.50	0	0.00	12.35	2	4,270	0.05%
2020/04/29	0	0.00	5	12.45	12.25	-5	4,229	-0.12%
2020/04/27	1	11.90	2	12.05	12.00	-1	4,184	-0.02%
2020/04/24	6	12.01	0	0.00	11.90	6	4,223	0.14%
2020/04/23	0	0.00	17	11.91	12.25	-17	4,130	-0.41%
2020/04/21	2	11.08	2	10.95	10.85	0	3,895	0.00%
2020/04/20	2	11.35	0	0.00	11.45	2	3,862	0.05%
2020/04/17	0	0.00	5	11.55	11.35	-5	3,884	-0.13%
2020/04/16	7	11.12	0	0.00	11.30	7	3,743	0.19%
2020/04/15	0	0.00	5	10.70	10.80	-5	3,609	-0.14%
2020/04/09	5	10.35	0	0.00	10.35	5	3,620	0.14%
2020/04/08	5	10.25	0	0.00	10.50	5	3,707	0.13%
2020/04/07	0	0.00	3	10.25	10.25	-3	3,657	-0.08%
2020/04/01	0	0.00	5	9.82	9.80	-5	3,564	-0.14%
2020/03/31	0	0.00	5	9.98	9.69	-5	3,542	-0.14%
2020/03/25	0	0.00	1	9.60	9.56	-1	3,470	-0.03%
2020/03/23	7	8.67	0	0.00	8.34	7	3,406	0.21%
2020/03/20	0	0.00	15	8.68	8.81	-15	3,384	-0.44%
2020/03/19	5	8.09	0	0.00	8.01	5	3,359	0.15%
2020/03/18	7	9.13	1	9.17	8.90	6	3,326	0.18%
2020/03/17	1	9.00	0	0.00	8.90	1	3,297	0.03%
2020/03/16	1	9.92	2	10.30	9.82	-1	3,292	-0.03%
2020/03/13	6	10.09	0	0.00	10.20	6	3,247	0.18%
2020/03/12	6	11.53	0	0.00	11.15	6	3,170	0.19%
2020/03/11	12	12.50	0	0.00	12.15	12	3,241	0.37%
2020/03/10	0	0.00	2	12.15	12.35	-2	3,230	-0.06%
2020/03/09	10	12.73	0	0.00	12.35	10	3,264	0.31%
2020/03/05	7	13.52	37.4	13.53	13.40	-30.4	3,257	-0.93%
2020/03/04	0	0.00	5	12.90	12.80	-5	3,125	-0.16%
2020/02/27	16	13.09	6	12.88	12.80	10	3,187	0.31%
2020/02/26	16	13.14	0	0.00	13.15	16	3,173	0.50%
2020/02/24	3	12.85	0	0.00	12.95	3	3,111	0.10%
2020/02/13	3	13.35	0	0.00	13.30	3	3,428	0.09%
2020/02/12	2	13.30	0	0.00	13.40	2	3,476	0.06%
2020/02/11	15	13.25	30	13.20	13.20	-15	3,486	-0.43%
2020/02/10	18	13.25	0	0.00	13.15	18	3,529	0.51%
2020/02/05	10	13.55	1	13.45	13.40	9	3,642	0.25%
2020/02/04	2	12.35	2	12.65	12.80	0	3,548	0.00%
2020/01/31	2	13.30	1	13.20	13.10	1	3,493	0.03%
2020/01/30	0	0.00	2	13.50	13.50	-2	3,452	-0.06%
2020/01/20	3	14.95	0	0.00	14.95	3	3,383	0.09%
2020/01/17	0	0.00	0.7	15.25	15.35	-0.7	3,311	-0.02%
2020/01/15	1	15.20	13	15.20	15.15	-12	3,290	-0.36%
2020/01/13	0	0.00	8	15.15	15.30	-8	3,257	-0.25%
2020/01/08	1	14.55	1	14.85	14.75	0	3,299	0.00%
2020/01/02	3	15.45	1	15.45	15.25	2	3,583	0.06%
2019/12/30	0	0.00	1	14.95	14.85	-1	3,496	-0.03%
2019/12/27	2	15.05	0	0.00	15.00	2	3,526	0.06%
2019/12/20	12	15.30	7	15.14	15.20	5	3,719	0.13%
2019/12/19	0	0.00	2	14.93	14.95	-2	3,789	-0.05%
2019/12/16	1	15.05	0	0.00	15.10	1	3,997	0.03%
2019/12/13	4	14.63	1	14.65	14.60	3	4,080	0.07%
2019/12/12	5	14.85	19	14.95	14.80	-14	4,131	-0.34%
2019/12/11	10	14.80	0	0.00	14.80	10	4,231	0.24%
2019/12/10	1	15.10	0	0.00	15.10	1	4,584	0.02%
2019/12/09	6	15.25	6	15.07	15.10	0	4,619	0.00%
2019/12/06	6	15.40	44.3	15.26	15.20	-38.3	4,706	-0.81%
2019/12/04	0	0.00	10	16.03	15.80	-10	4,646	-0.22%
2019/12/03	0	0.00	7	15.65	15.95	-7	4,633	-0.15%
2019/11/29	1	15.95	0	0.00	15.70	1	4,700	0.02%
2019/11/28	1	16.00	0	0.00	16.05	1	4,861	0.02%
2019/11/27	3	15.72	2	16.08	16.10	1	5,212	0.02%
2019/11/26	1	15.85	0	0.00	15.75	1	5,583	0.02%
2019/11/25	0	0.00	7	15.85	15.80	-7	5,775	-0.12%
2019/11/20	1	15.85	0	0.00	15.90	1	6,359	0.02%
2019/11/18	0	0.00	9	15.61	15.75	-9	6,606	-0.14%
2019/11/15	1	14.90	1	15.35	15.30	0	6,786	0.00%
2019/11/11	3	14.92	2	14.65	14.55	1	7,736	0.01%
2019/11/08	3	15.15	0	0.00	15.20	3	7,774	0.04%
2019/11/07	0	0.00	1	15.05	15.45	-1	7,983	-0.01%
2019/11/06	10	15.44	0	0.00	15.25	10	8,107	0.12%
2019/11/04	0	0.00	1	16.30	16.10	-1	8,057	-0.01%
2019/10/28	3	16.35	1	16.35	16.30	2	8,370	0.02%
2019/10/24	2	16.28	5	16.25	16.35	-3	8,454	-0.04%
2019/10/23	0	0.00	3	16.10	16.15	-3	8,615	-0.03%
2019/10/21	0	0.00	1	16.05	16.05	-1	8,711	-0.01%
2019/10/17	0	0.00	6	15.94	15.95	-6	8,777	-0.07%
2019/10/16	5	16.11	0	0.00	15.95	5	8,778	0.06%
2019/10/15	3	16.15	0	0.00	16.20	3	8,782	0.03%
2019/10/14	0	0.00	5	16.20	15.95	-5	8,814	-0.06%
2019/10/09	23	16.23	0	0.00	16.00	23	8,838	0.26%
2019/10/04	2	17.75	0	0.00	17.55	2	8,956	0.02%
2019/10/02	0	0.00	3	17.50	17.45	-3	9,082	-0.03%
2019/10/01	4	17.49	0	0.00	17.35	4	9,072	0.04%
2019/09/27	5	17.76	10	17.60	17.40	-5	9,028	-0.06%
2019/09/26	3	18.15	0	0.00	18.00	3	8,932	0.03%
2019/09/25	2	18.15	5.1	18.22	18.15	-3.1	8,918	-0.03%
2019/09/24	3	18.63	0	0.00	18.30	3	8,980	0.03%
2019/09/23	3	18.23	8	18.69	18.75	-5	8,829	-0.06%
2019/09/20	4	18.35	5	18.35	18.30	-1	8,741	-0.01%
2019/09/19	2	18.35	0	0.00	18.45	2	8,677	0.02%
2019/09/18	11	18.79	13	18.82	18.55	-2	8,635	-0.02%
2019/09/17	2	18.35	2	18.45	18.65	0	8,533	0.00%
2019/09/16	12	18.35	0	0.00	18.20	12	8,473	0.14%
2019/09/12	24	18.76	4	18.99	18.65	20	8,453	0.24%
2019/09/10	1	18.45	0	0.00	18.00	1	8,001	0.01%
2019/09/09	5	18.35	4	18.38	18.40	1	7,886	0.01%
2019/09/06	0	0.00	1	18.30	18.30	-1	7,857	-0.01%
2019/09/05	0	0.00	12	18.20	18.20	-12	7,801	-0.15%
2019/09/04	3	18.12	8	18.24	18.20	-5	7,761	-0.06%
2019/09/03	2	18.23	22	18.16	18.10	-20	7,700	-0.26%
2019/09/02	5	18.28	4	18.20	18.35	1	7,654	0.01%
2019/08/30	97	19.42	70	18.96	18.55	27	7,474	0.36%
2019/08/29	28	18.65	17	18.46	19.00	11	7,108	0.15%
2019/08/28	7	17.96	4	18.00	17.75	3	6,666	0.05%
2019/08/27	4	18.46	6.1	18.51	18.30	-2.1	6,461	-0.03%
2019/08/26	10	17.98	0	0.00	18.20	10	6,306	0.16%
2019/08/23	3	18.20	12.5	18.48	18.45	-9.5	6,118	-0.16%
2019/08/22	5	18.05	0	0.00	18.15	5	5,847	0.09%
2019/08/21	6	17.96	50	17.90	17.95	-44	5,674	-0.78%
2019/08/20	8	17.85	4	17.80	17.65	4	5,477	0.07%
2019/08/19	3	18.18	5	17.58	17.80	-2	5,252	-0.04%
2019/08/16	1	17.15	4	17.03	16.95	-3	4,986	-0.06%
2019/08/15	1	17.05	3	16.75	17.00	-2	4,869	-0.04%
2019/08/14	0	0.00	16	16.83	16.85	-16	4,660	-0.34%
2019/08/13	4	16.43	6	16.48	16.50	-2	4,530	-0.04%
2019/08/12	2	16.58	5	16.58	16.25	-3	4,451	-0.07%
2019/08/08	4	16.06	3	16.37	16.20	1	4,229	0.02%
2019/08/07	0	0.00	4	15.78	15.70	-4	4,119	-0.10%
2019/08/06	2	15.00	2	15.25	15.25	0	4,157	0.00%
2019/08/05	12	16.21	11	15.86	15.55	1	4,153	0.02%
2019/08/02	11	15.64	21	15.48	15.90	-10	4,055	-0.25%
2019/08/01	2	15.45	2	15.60	15.55	0	3,981	0.00%
2019/07/31	2	15.55	0	0.00	15.55	2	3,983	0.05%
2019/07/30	1	15.55	2	16.00	15.60	-1	3,978	-0.03%
2019/07/29	6	16.02	2	16.00	16.10	4	3,930	0.10%
2019/07/26	3	15.63	5	15.75	15.90	-2	3,855	-0.05%
2019/07/25	10	16.05	8.9	15.89	15.70	1.1	3,794	0.03%
2019/07/24	0	0.00	5	15.80	15.65	-5	3,630	-0.14%
2019/07/23	14	15.48	0	0.00	15.35	14	3,598	0.39%
2019/07/22	13	15.58	5	15.60	15.60	8	3,567	0.22%
2019/07/19	0	0.00	2.2	15.50	15.60	-2.2	3,657	-0.06%
2019/07/17	2	15.45	0	0.00	15.35	2	3,608	0.06%
2019/07/15	2	15.90	2	15.65	15.55	0	3,692	0.00%
2019/07/12	2	15.50	25	15.60	15.50	-23	3,659	-0.63%
2019/07/11	0	0.00	5	15.40	15.35	-5	3,594	-0.14%
2019/07/10	20	15.01	0	0.00	14.85	20	3,475	0.58%
2019/07/03	0	0.00	2	14.45	14.45	-2	4,297	-0.05%
2019/07/01	0	0.00	0.4	14.80	14.90	-0.4	4,471	-0.01%
2019/06/27	0	14.15	0	0.00	14.20	0	4,598	0.00%
2019/06/20	0	0.00	1	14.75	14.90	-1	5,540	-0.02%
2019/06/11	0	0.00	1	14.80	14.70	-1	6,041	-0.02%
2019/06/10	0	0.00	4	14.48	14.80	-4	6,101	-0.07%
2019/06/05	2	14.80	1	14.60	14.60	1	6,376	0.02%
2019/06/04	4	14.38	3	14.35	14.60	1	6,367	0.02%
2019/05/31	0	0.00	2	14.55	14.45	-2	6,390	-0.03%
2019/05/28	2	14.20	0	0.00	14.40	2	6,444	0.03%
2019/05/24	8	14.05	0	0.00	14.00	8	6,604	0.12%
2019/05/15	3	14.20	0	0.00	14.15	3	6,486	0.05%
2019/05/10	0	0.00	2	14.20	14.15	-2	6,535	-0.03%
2019/05/09	0.5	14.90	0	0.00	14.90	0.5	6,436	0.01%
2019/05/07	2	15.40	0	0.00	15.45	2	6,383	0.03%
2019/05/06	5	15.55	0	0.00	15.45	5	6,377	0.08%
2019/04/24	0	0.00	5	16.70	16.50	-5	6,127	-0.08%
2019/04/22	2	16.95	4	17.10	17.05	-2	6,054	-0.03%
2019/04/18	0	0.00	10	16.61	16.30	-10	5,908	-0.17%
2019/04/17	2	16.45	1	16.40	16.35	1	5,789	0.02%
2019/04/16	0	0.00	15	16.40	16.35	-15	5,718	-0.26%
2019/04/15	2	16.10	5	16.25	16.30	-3	5,664	-0.05%
2019/04/12	2	16.00	11	16.20	15.85	-9	5,538	-0.16%
2019/04/11	22	17.42	1	17.20	17.10	21	5,264	0.40%
2019/04/10	1	17.50	1.7	17.46	17.50	-0.7	5,064	-0.01%
2019/04/09	0	0.00	2	17.10	17.05	-2	4,794	-0.04%
2019/04/08	15	16.03	3	16.10	16.50	12	4,518	0.27%
2019/04/03	2	15.85	4	15.88	16.10	-2	4,359	-0.05%
2019/04/02	3	16.10	0	0.00	15.85	3	4,295	0.07%
2019/04/01	10	16.10	0	0.00	15.80	10	4,216	0.24%
2019/03/29	2	15.85	0	0.00	15.90	2	4,027	0.05%
2019/03/28	6	16.25	51	16.35	16.20	-45	3,821	-1.18%
2019/03/27	8	15.99	0	0.00	15.90	8	3,668	0.22%
2019/03/26	5	16.15	2	15.95	16.10	3	3,533	0.08%
2019/03/25	0	0.00	4	14.53	15.05	-4	3,254	-0.12%
2019/03/21	3	14.70	0	0.00	14.70	3	3,007	0.10%
2019/03/19	1	15.00	2.1	14.75	14.75	-1.1	2,993	-0.04%
2019/03/18	0	0.00	2	14.75	14.90	-2	2,952	-0.07%
2019/03/15	1	15.35	3.7	15.04	14.95	-2.7	2,834	-0.09%
2019/03/13	2	14.30	0.7	14.15	14.25	1.3	2,503	0.05%
2019/03/12	0	0.00	2	14.85	14.55	-2	2,503	-0.08%
2019/03/07	0	0.00	0.3	13.40	13.45	-0.3	2,455	-0.01%
2019/02/25	0	0.00	0.7	14.55	14.65	-0.7	2,409	-0.03%
2019/02/18	0	0.00	2	13.60	13.60	-2	2,382	-0.08%
2019/02/14	1	13.60	0	0.00	13.60	1	2,240	0.04%
2019/02/13	2	13.85	0	0.00	13.70	2	2,261	0.09%
2019/02/12	0	0.00	6.5	13.40	13.60	-6.5	2,123	-0.31%
2019/02/11	0	12.30	0	0.00	12.40	0	2,025	0.00%
2019/01/11	0	0.00	5	12.75	12.70	-5	3,224	-0.16%
2018/12/20	0.6	12.20	0	0.00	12.20	0.6	5,809	0.01%
2018/12/17	0	0.00	1	12.60	12.55	-1	5,961	-0.02%
2018/12/11	0	0.00	0.6	12.10	12.25	-0.6	6,019	-0.01%
2018/12/05	0	0.00	1.6	12.60	12.70	-1.6	6,111	-0.03%
2018/12/04	0.5	12.80	36	12.83	12.90	-35.5	6,048	-0.59%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/08	6	7.95	1	7.86	7.80	5	5,924	0.08%
2018/11/06	0	0.00	2	8.15	7.90	-2	5,979	-0.03%
2018/11/05	0	0.00	10	7.75	7.84	-10	5,940	-0.17%
2018/10/30	12	6.79	0	0.00	6.77	12	6,229	0.19%
2018/10/26	0	0.00	3	6.86	6.88	-3	6,212	-0.05%
2018/10/25	4	6.89	0	0.00	6.88	4	6,157	0.06%
2018/10/24	0	0.00	1	7.78	7.60	-1	5,995	-0.02%
2018/10/22	2	7.88	0	0.00	7.85	2	5,980	0.03%
2018/10/19	1	8.00	0	0.00	7.99	1	5,926	0.02%
2018/10/15	2	8.25	0	0.00	8.68	2	5,795	0.03%
2018/10/12	26	8.48	0	0.00	8.65	26	5,787	0.45%
2018/10/11	10	8.98	0	0.00	8.98	10	5,742	0.17%
2018/10/09	17	10.22	6	9.97	9.97	11	5,893	0.19%
2018/10/08	1	10.20	0	0.00	10.30	1	6,220	0.02%
2018/10/05	9	10.42	5	11.05	10.70	4	6,270	0.06%
2018/10/04	12	11.42	0	0.00	11.30	12	6,077	0.20%
2018/10/03	13	12.20	2	12.35	12.00	11	5,960	0.18%
2018/10/02	7	12.21	17	11.68	12.50	-10	5,819	-0.17%
2018/10/01	1	11.50	2	11.60	11.50	-1	5,625	-0.02%
2018/09/28	0	0.00	3	11.35	11.20	-3	5,497	-0.05%
2018/09/27	4	11.63	11	11.57	11.40	-7	5,304	-0.13%
2018/09/26	0	0.00	1	11.30	11.30	-1	4,790	-0.02%
2018/09/17	5	10.40	0	0.00	10.45	5	4,633	0.11%
2018/09/14	1	10.40	3	10.42	10.60	-2	4,725	-0.04%
2018/09/13	2	10.10	0	0.00	10.00	2	4,686	0.04%
2018/09/11	2	9.94	10	9.75	10.10	-8	4,723	-0.17%
2018/09/07	1	9.85	0	0.00	9.66	1	4,687	0.02%
2018/09/06	0	0.00	1	9.72	9.98	-1	4,722	-0.02%
2018/09/05	0	0.00	3	9.66	9.67	-3	4,828	-0.06%
2018/08/30	3	10.40	0	0.00	10.30	3	5,245	0.06%
2018/08/27	0	0.00	10	10.10	10.15	-10	5,736	-0.17%
2018/08/15	0	0.00	1	10.15	10.20	-1	6,551	-0.02%
2018/08/14	1	10.45	0	0.00	10.40	1	6,503	0.02%
2018/08/13	0	0.00	3	10.70	10.45	-3	6,475	-0.05%
2018/08/09	0	0.00	2	11.15	10.95	-2	6,358	-0.03%
2018/08/08	0	0.00	5	11.10	11.05	-5	6,357	-0.08%
2018/08/06	0	0.00	7	10.76	11.00	-7	6,114	-0.11%
2018/08/01	3	10.45	0	0.00	10.30	3	5,936	0.05%
2018/07/31	0	0.00	0.2	10.25	10.35	-0.2	5,921	0.00%
2018/07/26	5	10.25	0	0.00	10.20	5	5,871	0.09%
2018/07/24	1	10.40	0	0.00	10.30	1	5,821	0.02%
2018/07/23	0	0.00	3	10.15	10.20	-3	5,801	-0.05%
2018/07/19	2	10.65	0	0.00	10.70	2	5,692	0.04%
2018/07/18	5	11.30	1	11.00	11.05	4	5,578	0.07%
2018/07/17	1	12.30	2	11.85	11.65	-1	5,430	-0.02%
2018/07/16	10	11.64	10	11.78	11.90	0	5,096	0.00%
2018/07/13	0	0.00	1	10.90	10.85	-1	4,651	-0.02%
2018/07/11	0	0.00	4	10.76	10.80	-4	4,484	-0.09%
2018/07/10	10	10.60	1	10.95	10.80	9	4,425	0.20%
2018/07/09	10	10.80	15	10.54	10.80	-5	4,279	-0.12%
2018/07/03	0	0.00	1	10.10	9.95	-1	4,044	-0.02%
2018/07/02	0	0.00	1	10.15	10.00	-1	3,983	-0.03%
2018/06/29	2	10.00	0	0.00	10.15	2	3,924	0.05%
2018/06/28	0	0.00	10	10.08	9.96	-10	3,853	-0.26%
2018/06/27	10	10.00	1	10.05	9.91	9	3,809	0.24%
2018/06/25	16	10.56	0	0.00	10.35	16	3,702	0.43%
2018/06/22	3	9.75	40	9.85	10.35	-37	3,560	-1.04%
2018/06/21	0	0.00	15	9.68	9.94	-15	3,459	-0.43%
2018/06/20	0	0.00	5	9.60	9.55	-5	3,422	-0.15%
2018/06/19	1	9.93	11	9.89	9.83	-10	3,384	-0.30%
2018/06/14	16	9.73	0	0.00	9.72	16	3,376	0.47%
2018/06/13	15	10.04	60	10.15	10.00	-45	3,319	-1.36%
2018/06/12	55	9.69	0	0.00	9.70	55	3,210	1.71%
2018/06/11	3	9.84	12	10.14	9.90	-9	3,108	-0.29%
2018/06/08	7	10.30	28	10.13	10.10	-21	2,953	-0.71%
2018/06/07	11	10.72	174	10.89	10.60	-163	2,794	-5.83%	大賣/鉅額交易
2018/06/06	10	10.50	10	10.35	10.40	0	2,613	0.00%
2018/06/05	65	10.72	4	10.76	10.70	61	2,513	2.43%
2018/06/04	11	10.13	10	11.15	11.15	1	2,354	0.04%
2018/06/01	58	10.46	5	10.19	10.25	53	2,057	2.58%
2018/05/31	22	10.17	4	10.35	10.50	18	1,723	1.04%
2018/05/30	1	9.32	18	9.37	9.55	-17	1,379	-1.23%
2018/05/29	9	8.40	0	0.00	8.69	9	1,125	0.80%
2018/05/16	0	0.00	2	7.50	7.66	-2	971	-0.21%
2018/05/15	1	8.03	3	8.03	8.01	-2	916	-0.22%
2018/05/04	5	8.08	0	0.00	8.06	5	984	0.51%
2018/03/20	0	0.00	2.7	9.14	9.28	-2.7	1,100	-0.25%
2018/03/16	2	8.97	0	0.00	8.97	2	1,078	0.19%
2018/02/06	5	8.81	7	8.40	8.12	-2	2,279	-0.09%
2018/01/31	0	0.00	20	9.10	9.08	-20	2,232	-0.90%
2018/01/30	2	9.17	0	0.00	9.17	2	2,225	0.09%
2018/01/26	0.5	9.18	0	0.00	9.22	0.5	2,226	0.02%
2018/01/22	3	9.16	0	0.00	9.13	3	2,274	0.13%
2018/01/10	6	9.32	0	0.00	9.19	6	2,243	0.27%