華紙 (1905)-元大-西門券商分點個股進出

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
22.80
漲跌
▲0.15
漲幅
+0.66%
成交量
2,490張
產業
上市造紙類股
728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－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2.2	22.80	30.1	22.65	22.65	-27.9	4,306	-0.65%
2024/05/07	26	22.89	1	22.65	22.65	25	4,260	0.59%
2024/05/06	5	23.65	7	23.70	23.45	-2	4,152	-0.05%
2024/05/03	11	24.02	0.9	23.70	23.80	10.1	4,099	0.25%
2024/05/02	43	23.92	3	24.29	23.85	40	4,030	0.99%
2024/04/30	1.1	23.41	0.1	23.45	23.15	1	3,873	0.03%
2024/04/29	4	24.01	2	24.23	24.10	2	3,787	0.05%
2024/04/26	0.1	22.90	0.1	22.90	23.00	0	3,492	0.00%
2024/04/25	1	23.00	2.1	22.96	22.90	-1.1	3,465	-0.03%
2024/04/24	3	22.95	2	23.05	23.05	1	3,436	0.03%
2024/04/23	0	0.00	2.1	23.50	23.05	-2.1	3,436	-0.06%
2024/04/22	2	23.30	2.1	23.49	22.75	-0.1	3,363	0.00%
2024/04/18	0.1	23.10	5.1	22.51	22.70	-5	3,257	-0.15%
2024/04/16	0.1	22.15	0.1	22.15	22.10	0	3,214	0.00%
2024/04/15	0	0.00	10	23.33	23.00	-10	3,171	-0.32%
2024/04/12	1	23.05	0	0.00	23.00	1	3,106	0.03%
2024/04/11	3	23.55	0	0.00	23.40	3	3,060	0.10%
2024/04/10	1	23.95	0.2	23.78	23.35	0.9	3,009	0.03%
2024/04/09	0.1	23.25	1.1	23.11	23.15	-1	2,954	-0.03%
2024/04/08	0	0.00	0.1	22.95	22.75	-0.1	2,929	0.00%
2024/04/03	0.1	22.90	0.1	22.90	22.80	0	2,942	0.00%
2024/04/02	2	22.90	1	23.00	23.00	1	2,959	0.03%
2024/03/28	3	23.37	0.1	23.80	23.40	3	2,915	0.10%
2024/03/27	2	23.75	10.1	23.80	23.80	-8.1	2,975	-0.27%
2024/03/25	0.1	23.20	3.1	23.35	23.35	-3	3,236	-0.09%
2024/03/22	0.5	22.80	0	0.00	22.95	0.5	3,627	0.01%
2024/03/20	0	0.00	0	22.75	22.75	0	4,232	0.00%
2024/03/15	0.1	22.45	0.1	22.40	22.30	0	4,343	0.00%
2024/03/14	1	22.50	14.6	22.55	22.50	-13.6	4,475	-0.30%
2024/03/13	0	0.00	4	22.71	22.70	-4	4,490	-0.09%
2024/03/12	0.1	22.95	0.2	22.95	22.95	-0.1	4,519	0.00%
2024/03/08	0.2	22.35	0.1	22.35	22.25	0	4,536	0.00%
2024/03/07	2	22.73	0	0.00	22.55	2	4,527	0.04%
2024/03/06	1	23.20	0	0.00	23.40	1	4,487	0.02%
2024/03/05	3.2	23.63	65.1	23.95	23.30	-62	4,492	-1.38%
2024/03/04	123	24.77	60	24.26	24.00	63	4,384	1.44%	大買/
2024/03/01	20.1	22.89	2.1	23.02	22.75	18	4,145	0.43%
2024/02/29	0	0.00	2	22.50	22.55	-2	4,110	-0.05%
2024/02/27	0.1	22.30	0.1	22.30	22.15	0	4,109	0.00%
2024/02/26	0	0.00	1	22.45	22.40	-1	4,119	-0.02%
2024/02/22	1	23.00	0	0.00	22.90	1	4,101	0.02%
2024/02/21	1	22.95	0	0.00	23.00	1	4,096	0.02%
2024/02/20	0	0.00	1	23.10	23.10	-1	4,091	-0.02%
2024/02/19	3	23.32	14	23.28	23.50	-11	4,096	-0.27%
2024/02/16	0	0.00	7	22.97	23.35	-7	4,135	-0.17%
2024/02/15	1	22.60	3.2	22.45	22.35	-2.2	4,076	-0.05%
2024/02/05	5	22.03	0	0.00	22.05	5	4,074	0.12%
2024/02/02	0	0.00	1	22.40	22.40	-1	4,066	-0.02%
2024/02/01	0	0.00	3	22.72	22.65	-3	4,075	-0.07%
2024/01/31	0	0.00	4	22.49	22.55	-4	4,084	-0.10%
2024/01/30	2	22.50	0	0.00	22.45	2	4,088	0.05%
2024/01/26	0	0.00	3	22.55	22.60	-3	4,127	-0.07%
2024/01/25	15	22.71	0	0.00	22.60	15	4,134	0.36%
2024/01/24	0	0.00	2	23.38	23.00	-2	4,146	-0.05%
2024/01/23	0.1	22.95	0.2	22.95	22.95	-0.1	4,154	0.00%
2024/01/18	0	0.00	8	22.15	22.10	-8	4,173	-0.19%
2024/01/17	0.2	22.39	0.1	22.40	22.25	0.1	4,189	0.00%
2024/01/16	1.2	22.80	0.1	22.95	22.70	1.1	4,179	0.03%
2024/01/15	1.1	23.26	3.2	23.72	23.80	-2.1	4,137	-0.05%
2024/01/10	2	22.33	0	0.00	22.30	2	4,237	0.05%
2024/01/09	1.1	22.55	0	0.00	22.45	1.1	4,397	0.03%
2024/01/08	1	22.95	0.2	23.37	23.00	0.8	5,033	0.02%
2024/01/04	0.2	22.95	0.1	22.95	22.80	0	5,236	0.00%
2024/01/02	0	0.00	0.1	23.65	23.65	-0.1	5,242	0.00%
2023/12/29	0	0.00	0.1	23.65	23.55	-0.1	5,232	0.00%
2023/12/27	0	0.00	0.2	23.75	23.75	-0.2	5,260	0.00%
2023/12/26	0	0.00	2	23.93	24.00	-2	5,274	-0.04%
2023/12/25	0.1	23.92	13.1	23.83	23.75	-13	5,346	-0.24%
2023/12/22	2.6	24.14	14	24.14	24.00	-11.5	5,317	-0.22%
2023/12/21	10.1	24.59	8	24.64	24.55	2	5,220	0.04%
2023/12/20	3.1	24.81	0.1	24.55	24.60	3	5,073	0.06%
2023/12/19	27.1	24.90	23.2	24.59	25.30	4	4,801	0.08%
2023/12/18	19.1	24.59	9.5	24.87	24.80	9.7	4,402	0.22%
2023/12/15	5.2	23.25	0.1	23.35	23.45	5.1	3,857	0.13%
2023/12/14	4	23.01	4	23.15	23.05	0	3,807	0.00%
2023/12/13	1	22.55	0	0.00	22.45	1	3,751	0.03%
2023/12/12	8.1	22.77	0.1	22.85	22.70	8	3,767	0.21%
2023/12/11	12.1	23.32	20.3	23.45	23.25	-8.2	3,740	-0.22%
2023/12/08	20	22.86	0	0.00	22.85	20	3,636	0.55%
2023/12/06	0	0.00	0	22.85	22.70	0	3,634	0.00%
2023/12/04	1.2	22.61	0.1	22.65	22.80	1.1	3,620	0.03%
2023/12/01	2	22.40	0	0.00	22.65	2	3,614	0.06%
2023/11/29	0.1	22.25	0.1	22.20	22.10	0	3,669	0.00%
2023/11/28	1	22.50	6	22.74	22.35	-5	3,705	-0.13%
2023/11/24	0	21.80	0	0.00	21.70	0	3,659	0.00%
2023/11/21	0.1	21.80	0	21.70	21.80	0.1	3,909	0.00%
2023/11/20	0	0.00	0.2	21.80	21.55	-0.2	4,018	-0.01%
2023/11/16	0.2	21.70	0.1	21.70	21.80	0.1	4,250	0.00%
2023/11/10	0.1	20.70	0.1	20.70	20.50	0	4,645	0.00%
2023/11/09	0	0.00	1	20.75	20.75	-1	4,790	-0.02%
2023/11/07	0.1	21.30	0.2	21.30	21.20	-0.1	5,202	0.00%
2023/11/02	1	20.80	1	20.95	20.80	0	6,056	0.00%
2023/11/01	2	20.60	1.9	20.57	20.55	0.1	6,924	0.00%
2023/10/31	1.2	21.13	1.1	21.13	20.80	0	7,463	0.00%
2023/10/26	1	21.35	1	21.25	21.20	0	10,853	0.00%
2023/10/20	1.1	21.54	1.1	21.67	21.75	0	16,256	0.00%
2023/10/18	0	0.00	0.5	22.80	22.50	-0.5	17,659	0.00%
2023/10/17	2.1	22.89	77.1	23.06	22.95	-75	17,900	-0.42%
2023/10/16	98.1	23.66	22.1	23.70	23.15	76	17,833	0.43%
2023/10/13	5.1	21.71	10.2	22.34	21.70	-5	17,370	-0.03%
2023/10/12	4.2	21.42	7.1	21.40	21.50	-3	17,376	-0.02%
2023/10/11	2	21.70	1	21.50	21.45	1	17,570	0.01%
2023/10/05	0	0.00	1	22.00	22.00	-1	17,855	-0.01%
2023/10/04	5.2	21.95	0	0.00	21.90	5.2	17,995	0.03%
2023/10/02	1	22.40	6	22.22	22.20	-5	18,212	-0.03%
2023/09/27	0	0.00	4	22.40	22.30	-4	18,589	-0.02%
2023/09/25	0	0.00	6	22.45	22.40	-6	20,660	-0.03%
2023/09/21	2	22.18	3	22.12	22.20	-1	21,076	0.00%
2023/09/20	1	22.40	1	22.40	22.40	0	21,203	0.00%
2023/09/19	3.1	22.61	2.1	22.50	22.45	1	21,716	0.00%
2023/09/18	0.1	23.01	2.1	23.12	23.00	-2	22,657	-0.01%
2023/09/15	1.1	22.56	2.1	22.65	22.75	-1	23,595	0.00%
2023/09/13	2.5	22.98	2	22.85	22.85	0.5	23,868	0.00%
2023/09/12	3	22.62	2	22.75	22.55	1	24,168	0.00%
2023/09/11	8	22.50	3	22.50	22.55	5	24,317	0.02%
2023/09/08	1	22.95	5	22.90	22.90	-4	24,399	-0.02%
2023/09/07	1	23.15	2	23.10	23.10	-1	24,575	0.00%
2023/09/06	1	23.50	1	23.50	23.30	0	24,878	0.00%
2023/09/05	3	23.53	2	23.60	23.75	1	25,026	0.00%
2023/09/04	7	23.57	1	23.55	23.80	6	25,253	0.02%
2023/09/01	1.1	23.51	14.1	23.42	23.45	-13	25,501	-0.05%
2023/08/31	0	0.00	3	23.45	23.40	-3	26,508	-0.01%
2023/08/30	1	23.10	0	0.00	23.10	1	27,188	0.00%
2023/08/29	5	22.75	2	22.85	22.90	3	29,058	0.01%
2023/08/28	4	22.39	3	22.30	22.35	1	29,762	0.00%
2023/08/25	2.1	22.74	15	22.70	22.60	-12.9	29,957	-0.04%
2023/08/24	15.1	23.02	3.1	23.10	22.85	12	30,071	0.04%
2023/08/23	6	23.08	2	23.00	23.15	4	30,361	0.01%
2023/08/22	11.1	23.24	8.3	23.24	23.25	2.8	30,488	0.01%
2023/08/21	9	23.66	3	23.80	23.70	6	30,739	0.02%
2023/08/18	11.1	24.05	11.1	24.07	23.75	0	31,469	0.00%
2023/08/17	19	24.33	12	24.46	24.30	7	32,116	0.02%
2023/08/16	9.1	23.91	1.1	23.79	24.55	8	32,136	0.02%
2023/08/15	22.1	24.82	5.1	24.53	25.00	17	32,220	0.05%
2023/08/14	8.2	24.17	0.1	24.15	24.25	8.1	32,408	0.02%
2023/08/11	12.1	25.62	10	25.55	25.30	2.1	32,424	0.01%
2023/08/10	6.2	26.55	12.1	26.41	26.05	-5.9	32,473	-0.02%
2023/08/09	11	27.59	108	27.67	27.60	-97	32,296	-0.30%	大賣/
2023/08/08	16.1	28.16	27.1	28.18	28.00	-11	32,418	-0.03%
2023/08/07	109.7	30.42	15.1	29.13	28.30	94.7	32,543	0.29%	大買/
2023/08/04	10.1	31.07	18.1	31.15	30.85	-8	31,941	-0.03%
2023/08/02	39.1	31.73	34.2	31.26	30.70	5	32,674	0.02%
2023/08/01	10.1	31.15	18.1	31.22	31.10	-8	31,500	-0.03%
2023/07/31	28.1	31.15	31.1	31.31	32.05	-3	31,290	-0.01%
2023/07/28	102.1	32.02	115.2	32.67	30.75	-13.1	30,421	-0.04%	大買/大賣/
2023/07/27	56	31.40	17.5	30.21	31.50	38.6	28,371	0.14%
2023/07/26	22.1	28.98	15.1	29.42	28.65	7	28,224	0.02%
2023/07/25	64	29.49	64	29.38	28.95	0	28,424	0.00%
2023/07/24	13.1	29.54	33.6	29.34	29.85	-20.5	28,224	-0.07%
2023/07/21	16	28.30	33	28.52	27.60	-17	28,232	-0.06%
2023/07/20	12.1	27.94	10.1	28.00	28.15	2	28,843	0.01%
2023/07/19	3.1	27.05	5	27.00	26.95	-1.9	29,632	-0.01%
2023/07/18	21	27.57	16	27.23	27.05	5	29,630	0.02%
2023/07/17	16	28.15	10.1	28.16	28.30	6	29,652	0.02%
2023/07/14	3	27.65	6	27.62	27.95	-3	29,440	-0.01%
2023/07/13	5	26.90	9	26.96	26.80	-4	29,244	-0.01%
2023/07/12	3	27.57	3	27.52	27.45	0	29,078	0.00%
2023/07/11	12.3	27.66	1	28.15	27.45	11.3	29,185	0.04%
2023/07/10	4.1	27.81	0	27.80	27.75	4	29,032	0.01%
2023/07/07	6	27.98	0.1	28.00	28.00	6	28,905	0.02%
2023/07/06	30.6	28.55	22.1	28.39	28.25	8.5	28,739	0.03%
2023/07/05	4	28.89	4	29.30	28.65	0	28,519	0.00%
2023/07/04	58.1	30.21	33	30.49	29.25	25	28,203	0.09%
2023/07/03	10	29.72	25	29.39	29.85	-15	27,172	-0.06%
2023/06/30	3	27.85	1	28.05	28.15	2	26,081	0.01%
2023/06/29	7	28.12	48.1	28.21	28.30	-41.1	25,913	-0.16%
2023/06/28	3	27.42	3	27.40	27.15	0	25,641	0.00%
2023/06/27	42	27.90	10	27.86	27.30	32	25,476	0.13%
2023/06/26	28	29.30	30	29.43	29.20	-2	24,945	-0.01%
2023/06/21	26	28.57	40	28.73	28.85	-14	23,948	-0.06%
2023/06/20	3	28.00	2	27.93	27.75	1	22,971	0.00%
2023/06/19	5	27.75	1	27.75	27.65	4	22,752	0.02%
2023/06/16	7	27.95	7	27.94	27.80	0	22,625	0.00%
2023/06/15	1	27.05	6	26.84	27.35	-5	22,279	-0.02%
2023/06/14	1	26.90	5	26.70	26.65	-4	22,113	-0.02%
2023/06/13	2	27.08	0	0.00	27.00	2	21,985	0.01%
2023/06/12	5.2	26.96	11	26.76	27.00	-5.8	21,786	-0.03%
2023/06/09	19	27.94	2.1	27.75	27.95	17	21,449	0.08%
2023/06/08	17.1	27.58	51.1	27.53	27.55	-34	21,270	-0.16%
2023/06/07	5.2	28.01	8.1	28.11	28.10	-2.8	21,015	-0.01%
2023/06/06	82	29.09	41	29.07	28.15	41	20,676	0.20%
2023/06/05	51	28.64	38.1	28.83	28.95	12.9	19,606	0.07%
2023/06/02	79	28.43	53	28.69	28.15	26	18,849	0.14%
2023/06/01	13	26.50	30.2	27.25	28.15	-17.2	16,921	-0.10%
2023/05/31	0	0.00	6	25.71	25.60	-6	16,088	-0.04%
2023/05/30	2	25.03	4	25.13	25.10	-2	15,821	-0.01%
2023/05/29	3	25.15	6	25.59	25.65	-3	15,656	-0.02%
2023/05/26	5.1	24.51	2	24.90	24.40	3	15,262	0.02%
2023/05/25	17	25.46	0	25.55	25.40	17	14,999	0.11%
2023/05/24	13	25.88	21.1	25.85	26.10	-8.1	14,644	-0.06%
2023/05/23	33	25.47	24	25.26	25.35	9	13,846	0.06%
2023/05/22	7.1	23.94	7	24.16	24.20	0.1	13,056	0.00%
2023/05/19	7	24.24	67	24.38	24.05	-60	12,903	-0.47%
2023/05/18	26	24.52	7	24.66	25.00	19	12,625	0.15%
2023/05/17	42	24.06	24	24.35	24.25	18	12,278	0.15%
2023/05/16	16	24.24	1	24.35	24.05	15	12,057	0.12%
2023/05/15	11	23.74	6	23.87	24.10	5	11,766	0.04%
2023/05/12	19	24.05	12.1	23.82	24.05	7	11,580	0.06%
2023/05/11	19	24.05	12.1	23.82	23.60	7	11,239	0.06%
2023/05/10	13	25.26	6	25.38	25.45	7	10,772	0.06%
2023/05/09	20	26.62	76.1	26.56	25.80	-56.1	10,490	-0.53%
2023/05/08	7	25.17	12	25.14	25.25	-5	9,189	-0.05%
2023/05/05	28.1	25.58	14	25.16	25.15	14	8,912	0.16%
2023/05/04	73	26.02	27	25.65	26.00	46	8,499	0.54%
2023/05/03	35	26.23	28.1	25.91	25.55	6.9	8,004	0.09%
2023/05/02	29	25.04	71.7	25.42	25.75	-42.7	6,859	-0.62%
2023/04/28	38	24.46	43.4	25.15	24.50	-5.4	6,040	-0.09%
2023/04/27	55	24.63	25.1	25.18	24.20	29.9	5,458	0.55%
2023/04/26	48.3	24.21	29.4	24.54	24.95	18.9	4,676	0.40%
2023/04/25	90.1	24.20	91.8	23.71	23.25	-1.7	3,517	-0.05%
2023/04/24	14.8	22.30	106.4	22.62	23.10	-91.6	2,537	-3.61%	大賣/
2023/04/21	0	0.00	0.1	21.00	21.00	-0.1	1,394	-0.01%
2023/04/20	84	19.10	2.1	19.10	19.10	81.9	1,292	6.34%
2023/04/19	1	17.60	0	0.00	17.40	1	1,064	0.09%
2023/04/18	0.1	17.70	0	17.70	17.65	0	1,040	0.00%
2023/04/17	14	17.85	105.1	17.81	17.85	-91.1	1,023	-8.90%	大賣/
2023/04/14	142	17.61	54.2	17.89	17.75	87.9	930	9.45%	大買/
2023/04/12	0	0.00	0.1	16.75	16.60	-0.1	739	-0.01%
2023/04/11	0	0.00	0.1	16.53	16.45	-0.1	733	-0.01%
2023/04/07	0	0.00	0	16.45	16.30	0	730	0.00%
2023/03/29	0	0.00	0.1	16.45	16.15	-0.1	734	-0.01%
2023/03/23	0	0.00	0.1	16.45	16.40	-0.1	735	-0.01%
2023/03/22	0	0.00	1.2	16.32	16.35	-1.2	734	-0.16%
2023/03/17	2	16.05	0.1	16.30	16.15	2	732	0.27%
2023/03/16	1	16.00	0	0.00	16.00	1	733	0.14%
2023/03/10	2	17.00	0	0.00	16.75	2	727	0.28%
2023/03/08	0	0.00	3	17.25	17.20	-3	731	-0.41%
2023/03/06	0	0.00	2	17.40	17.45	-2	739	-0.27%
2023/03/03	0	17.50	0	0.00	17.45	0	733	0.00%
2023/03/01	10.1	17.35	10	17.70	17.35	0.1	720	0.01%
2023/02/24	0	0.00	4	17.33	17.45	-4	683	-0.59%
2023/02/23	0	0.00	2	17.15	17.10	-2	656	-0.30%
2023/02/22	0	0.00	15	16.80	16.85	-15	646	-2.32%
2023/02/15	0.1	16.90	0	16.90	16.80	0	783	0.00%
2023/02/07	0	0.00	0.1	17.20	17.20	-0.1	788	-0.01%
2023/02/03	0	17.20	0.1	17.15	17.25	0	780	-0.01%
2023/02/01	0	0.00	2	17.10	17.05	-2	768	-0.26%
2023/01/31	0	0.00	2	16.75	16.85	-2	774	-0.26%
2023/01/17	0	0.00	0	16.50	16.45	0	763	0.00%
2023/01/16	0	0.00	0.6	16.55	16.35	-0.6	764	-0.08%
2023/01/11	0	0.00	0.1	16.80	16.60	-0.1	784	-0.01%
2023/01/10	0	0.00	13.1	16.65	16.60	-13.1	788	-1.66%
2023/01/09	0	0.00	0.1	16.65	16.60	-0.1	790	-0.01%
2023/01/04	0	0.00	1	16.20	16.55	-1	824	-0.12%
2022/12/28	2	16.25	0	0.00	16.20	2	811	0.25%
2022/12/27	0	0.00	1	16.50	16.40	-1	813	-0.12%
2022/12/26	0.1	16.35	0.1	16.35	16.30	0	818	0.00%
2022/12/23	1	16.30	0	0.00	16.25	1	824	0.12%
2022/12/14	0.1	16.95	0.1	16.95	16.75	0	854	0.00%
2022/12/07	4	17.03	0	0.00	16.85	4	897	0.45%
2022/12/06	1	17.45	0	0.00	17.10	1	886	0.11%
2022/12/05	0	0.00	1	17.70	17.70	-1	877	-0.11%
2022/12/02	3	17.72	0	0.00	17.75	3	871	0.34%
2022/11/30	0	0.00	4	17.90	17.80	-4	865	-0.46%
2022/11/25	0.1	17.35	0.1	17.35	17.20	0	846	0.00%
2022/11/24	1	17.30	0	0.00	17.30	1	857	0.12%
2022/11/23	0	0.00	27	17.25	17.25	-27	854	-3.16%
2022/11/21	10	17.35	0	0.00	17.20	10	863	1.16%
2022/11/18	1	17.40	0	0.00	17.35	1	862	0.12%
2022/11/16	0	0.00	14	17.72	17.65	-14	888	-1.58%
2022/11/15	3	17.75	2	18.10	17.60	1	956	0.10%
2022/11/14	0	0.00	5	17.69	17.65	-5	887	-0.56%
2022/11/11	2	17.20	5	17.53	17.20	-3	869	-0.35%
2022/11/09	2	17.10	0	0.00	17.10	2	925	0.22%
2022/11/07	0	17.10	2	17.10	17.10	-2	939	-0.21%
2022/11/03	0	0.00	1	16.60	16.80	-1	942	-0.11%
2022/10/31	1	16.70	0	0.00	16.65	1	955	0.10%
2022/10/27	0	0.00	2	16.60	16.80	-2	957	-0.21%
2022/10/24	0	0.00	8	16.25	16.25	-8	946	-0.85%
2022/10/20	1.1	15.95	0.1	16.60	16.70	1	949	0.10%
2022/10/18	1	16.40	1	16.50	16.40	0	935	0.00%
2022/10/17	0	0.00	2	16.00	16.20	-2	938	-0.21%
2022/10/14	0	0.00	0	16.50	16.35	0	936	0.00%
2022/10/13	15	15.88	36	15.65	15.90	-21	914	-2.30%
2022/10/12	2	16.33	0	0.00	16.40	2	911	0.22%
2022/10/05	0	0.00	1	16.60	16.80	-1	955	-0.10%
2022/10/04	19	16.42	19	16.25	16.45	0	974	0.00%
2022/10/03	1	15.50	1	16.15	16.20	0	971	0.00%
2022/09/28	0.1	16.05	2.1	15.81	15.55	-2	991	-0.20%
2022/09/26	2	16.05	0	0.00	15.95	2	1,016	0.20%
2022/09/23	1	16.90	10	16.90	16.80	-9	1,033	-0.87%
2022/09/21	1	17.20	0	0.00	17.10	1	1,046	0.10%
2022/09/19	2	17.35	0	0.00	17.25	2	1,080	0.19%
2022/09/16	48	18.07	3	18.35	17.70	45	1,085	4.14%
2022/09/07	3	17.22	0	0.00	17.25	3	1,168	0.26%
2022/09/06	1	17.75	0	0.00	17.60	1	1,218	0.08%
2022/09/02	1	17.75	0	0.00	17.80	1	1,239	0.08%
2022/09/01	1	17.90	0	0.00	17.90	1	1,241	0.08%
2022/08/31	0	18.30	0.2	18.35	18.35	-0.1	1,235	-0.01%
2022/08/29	1.1	17.81	0.1	17.85	17.70	1	1,244	0.08%
2022/08/26	1	18.25	0	0.00	18.30	1	1,266	0.08%
2022/08/23	2	18.05	1	18.20	18.15	1	1,257	0.08%
2022/08/22	1.1	18.90	15.2	18.63	18.65	-14.1	1,250	-1.13%
2022/08/18	0	0.00	19	17.78	17.80	-19	1,185	-1.60%
2022/08/16	1	18.80	0	0.00	17.80	1	1,186	0.08%
2022/08/12	0	0.00	3	17.33	17.40	-3	1,141	-0.26%
2022/08/10	0.1	16.95	0.1	16.95	16.90	0	1,168	0.00%
2022/08/09	0	0.00	3	17.02	16.90	-3	1,193	-0.25%
2022/08/05	1	16.50	0	0.00	16.60	1	1,229	0.08%
2022/08/04	0.1	15.95	0.1	15.95	16.10	0	1,280	0.00%
2022/08/02	1	16.70	20	16.70	16.75	-19	1,580	-1.20%
2022/08/01	0	0.00	9	16.90	17.15	-9	1,656	-0.54%
2022/07/29	1	16.90	0	0.00	16.95	1	1,671	0.06%
2022/07/25	0	0.00	2	17.35	17.30	-2	2,167	-0.09%
2022/07/20	37.1	16.89	17	16.95	16.75	20.1	2,225	0.90%
2022/07/13	0.1	16.60	1.1	16.42	16.65	-1	2,253	-0.04%
2022/07/12	3	16.50	1	16.15	15.95	2	2,247	0.09%
2022/07/06	1.1	17.13	0.1	17.50	17.15	1	2,259	0.05%
2022/07/05	0	0.00	2	17.55	17.90	-2	2,268	-0.09%
2022/07/04	2.1	17.10	0	0.00	16.90	2.1	2,245	0.09%
2022/07/01	2	17.90	0	0.00	17.10	2	2,261	0.09%
2022/06/30	2	18.70	0	0.00	18.60	2	2,277	0.09%
2022/06/28	0	0.00	10	19.25	19.40	-10	2,295	-0.44%
2022/06/27	0	0.00	6	19.46	19.30	-6	2,295	-0.26%
2022/06/24	0	0.00	6	19.24	19.05	-6	2,284	-0.26%
2022/06/23	0	0.00	35	18.95	18.90	-35	2,326	-1.50%
2022/06/22	0.1	18.90	0.1	18.90	18.65	0	2,323	0.00%
2022/06/20	0.4	18.76	0	0.00	18.50	0.4	2,324	0.02%
2022/06/17	1	18.55	1	18.65	18.70	0	2,311	0.00%
2022/06/16	59	19.49	61	19.17	18.95	-2	2,338	-0.09%
2022/06/15	0.1	19.45	3	19.35	19.45	-2.9	2,309	-0.13%
2022/06/06	0	0.00	2	19.25	19.25	-2	2,328	-0.09%
2022/06/01	3	18.93	0	0.00	18.90	3	2,406	0.12%
2022/05/31	0	0.00	0.4	19.10	19.00	-0.4	2,416	-0.02%
2022/05/26	0	0.00	1	18.95	18.65	-1	2,436	-0.04%
2022/05/25	0.1	18.35	0.1	18.35	18.40	0	2,428	0.00%
2022/05/24	2	18.65	0	0.00	18.45	2	2,473	0.08%
2022/05/20	1	18.75	2	18.80	18.85	-1	2,535	-0.04%
2022/05/19	2	18.75	0	0.00	18.75	2	2,630	0.08%
2022/05/17	0	0.00	5	19.49	19.10	-5	2,612	-0.19%
2022/05/13	5	18.85	0	0.00	18.85	5	2,596	0.19%
2022/05/12	0.1	19.05	0	19.05	18.55	0	2,606	0.00%
2022/05/11	31	20.10	0	0.00	19.60	31	2,568	1.21%
2022/05/10	102	21.07	106	21.07	20.80	-4	2,525	-0.16%	大買/大賣/
2022/05/06	1	20.10	0	0.00	20.15	1	2,318	0.04%
2022/05/05	32	20.45	33	20.65	20.65	-1	2,348	-0.04%
2022/05/04	43	20.71	70.1	20.97	20.70	-27	2,321	-1.16%
2022/05/03	56	20.89	28	20.88	20.95	28	2,140	1.31%
2022/04/28	0.1	19.30	0.1	19.30	19.10	0	1,956	0.00%
2022/04/27	1	18.50	0	0.00	18.75	1	1,976	0.05%
2022/04/25	2	20.05	0	0.00	19.85	2	1,939	0.10%
2022/04/22	2.1	20.60	0	0.00	20.80	2.1	1,942	0.11%
2022/04/21	0.1	20.85	0	0.00	20.90	0.1	1,969	0.01%
2022/04/18	0	0.00	5	20.15	20.15	-5	2,038	-0.25%
2022/04/15	1.1	20.76	0.1	20.85	20.65	1	2,054	0.05%
2022/04/14	2	21.10	0	0.00	21.10	2	2,078	0.10%
2022/04/11	0.1	21.85	1	21.37	21.30	-1	2,233	-0.04%
2022/04/07	5	22.13	0	0.00	21.75	5	2,360	0.21%
2022/04/01	2	22.20	0	0.00	22.30	2	2,772	0.07%
2022/03/31	0	0.00	3	22.65	22.40	-3	3,698	-0.08%
2022/03/29	2	22.20	2	22.25	22.20	0	4,516	0.00%
2022/03/28	2	22.45	0	0.00	22.45	2	4,547	0.04%
2022/03/25	1	22.15	0	0.00	22.15	1	4,526	0.02%
2022/03/22	1	22.25	0	0.00	22.35	1	4,648	0.02%
2022/03/21	2	22.30	0	0.00	22.40	2	4,750	0.04%
2022/03/18	0	0.00	1	22.10	22.15	-1	5,258	-0.02%
2022/03/16	1	21.55	0	0.00	21.40	1	5,285	0.02%
2022/03/15	1	21.65	0	0.00	21.70	1	5,299	0.02%
2022/03/10	0	22.00	0.1	22.00	22.00	-0.1	5,499	0.00%
2022/03/09	0.1	21.30	0.1	21.30	21.50	0	5,527	0.00%
2022/03/04	1	22.30	0	0.00	22.30	1	5,681	0.02%
2022/03/03	1.1	22.59	0	0.00	22.50	1.1	5,792	0.02%
2022/03/02	1.1	22.35	0	0.00	22.50	1.1	6,040	0.02%
2022/03/01	1	22.50	0	0.00	22.50	1	6,451	0.02%
2022/02/24	3	22.57	0	0.00	22.20	3	6,643	0.05%
2022/02/23	0	0.00	4	23.20	23.10	-4	6,610	-0.06%
2022/02/22	3	23.02	0.2	23.35	23.20	2.8	6,653	0.04%
2022/02/21	0.2	23.90	7	23.84	23.95	-6.8	6,791	-0.10%
2022/02/17	2	23.05	0.7	23.10	23.10	1.3	6,789	0.02%
2022/02/16	0	0.00	0.2	23.15	23.15	-0.2	6,829	0.00%
2022/02/15	4.1	22.94	5	22.95	22.95	-1	6,854	-0.01%
2022/02/14	1	23.05	0	0.00	23.00	1	6,887	0.01%
2022/02/10	3	23.88	1	23.75	23.80	2	6,973	0.03%
2022/02/09	1	23.85	1	23.85	23.85	0	7,049	0.00%
2022/02/08	0	23.80	0	0.00	23.75	0	7,063	0.00%
2022/02/07	0	23.30	2	23.25	23.30	-2	7,085	-0.03%
2022/01/26	2.2	22.10	1	22.30	22.05	1.2	7,140	0.02%
2022/01/25	1	22.10	0	0.00	22.05	1	7,268	0.01%
2022/01/24	0	22.50	0	0.00	22.50	0	7,395	0.00%
2022/01/20	1	23.05	0	0.00	23.45	1	7,513	0.01%
2022/01/17	0	23.10	0	0.00	23.15	0	7,576	0.00%
2022/01/14	0.2	23.10	0	0.00	23.00	0.2	7,593	0.00%
2022/01/11	0.3	23.65	0	0.00	23.45	0.3	7,696	0.00%
2022/01/10	0	23.70	0	0.00	23.70	0	7,770	0.00%
2022/01/06	5	24.35	4	24.10	23.95	1	7,777	0.01%
2022/01/05	2	23.73	0	0.00	23.75	2	7,839	0.03%
2022/01/04	1.1	24.06	0	0.00	24.15	1.1	7,827	0.01%
2021/12/30	0	0.00	60	24.85	24.80	-60	7,864	-0.76%
2021/12/29	51.1	25.06	3	25.23	24.65	48.1	7,867	0.61%
2021/12/28	12	25.37	8	25.29	25.25	4	7,791	0.05%
2021/12/27	120	26.35	116.1	26.51	26.20	3.9	7,658	0.05%	大買/大賣/
2021/12/24	55.1	24.34	56	24.43	25.55	-0.9	6,922	-0.01%
2021/12/23	0	0.00	10	23.98	23.85	-10	6,472	-0.15%
2021/12/22	0	0.00	1	23.70	23.55	-1	6,745	-0.01%
2021/12/20	0	0.00	0.4	23.50	23.40	-0.4	9,953	0.00%
2021/12/17	1	23.50	0	0.00	23.45	1	10,388	0.01%
2021/12/16	0	23.62	0	0.00	23.40	0	10,362	0.00%
2021/12/15	0.1	23.35	1	23.60	23.30	-1	10,359	-0.01%
2021/12/14	108	24.24	115	24.24	23.35	-7	10,290	-0.07%	大買/大賣/
2021/12/13	2	22.70	0	0.00	22.70	2	9,772	0.02%
2021/12/08	2	23.33	0	0.00	23.25	2	9,821	0.02%
2021/12/07	9	23.31	7	23.04	23.55	2	9,786	0.02%
2021/12/03	0	0.00	3	23.33	23.40	-3	9,730	-0.03%
2021/12/02	6	23.71	2	23.55	23.50	4	9,744	0.04%
2021/11/30	2	23.95	1	24.10	24.05	1	9,742	0.01%
2021/11/29	0	0.00	1	23.80	23.65	-1	9,667	-0.01%
2021/11/26	10	24.30	13.2	24.00	23.90	-3.2	9,596	-0.03%
2021/11/25	6	24.58	7	24.19	24.60	-1	9,397	-0.01%
2021/11/24	1	23.05	0	0.00	23.50	1	9,022	0.01%
2021/11/23	1	22.84	0	0.00	22.35	1	8,954	0.01%
2021/11/22	1.1	22.61	0	0.00	22.55	1.1	8,993	0.01%
2021/11/19	3	22.53	0	0.00	22.75	3	9,089	0.03%
2021/11/18	55	22.92	57	23.09	22.80	-2	9,166	-0.02%
2021/11/17	3	22.30	0	0.00	22.30	3	9,090	0.03%
2021/11/16	11	22.78	0	0.00	22.60	11	9,156	0.12%
2021/11/15	1	22.70	0	0.00	22.70	1	9,236	0.01%
2021/11/12	1	23.25	2	22.90	22.90	-1	9,348	-0.01%
2021/11/11	2	22.95	0	0.00	23.05	2	9,402	0.02%
2021/11/09	6	23.24	0	0.00	23.30	6	9,512	0.06%
2021/11/05	0	22.90	0	0.00	23.00	0	9,808	0.00%
2021/11/04	1	22.60	0	0.00	22.70	1	9,821	0.01%
2021/11/03	1	22.85	1	22.95	23.20	0	9,784	0.00%
2021/11/02	0	22.65	0	0.00	22.70	0	9,766	0.00%
2021/11/01	2	22.90	1	22.45	22.50	1	9,674	0.01%
2021/10/29	3	22.28	2	22.15	22.20	1	9,595	0.01%
2021/10/28	0	0.00	10	21.60	21.60	-10	9,509	-0.11%
2021/10/25	10	22.20	0	0.00	22.30	10	9,764	0.10%
2021/10/20	0	0.00	4	21.98	21.95	-4	10,105	-0.04%
2021/10/18	1	23.00	0	0.00	22.25	1	10,577	0.01%
2021/10/15	3	21.95	0	0.00	22.05	3	10,688	0.03%
2021/10/14	1	21.90	0	0.00	21.90	1	10,832	0.01%
2021/10/13	1	22.90	1	22.40	21.70	0	10,961	0.00%
2021/10/12	3	21.90	1	22.20	21.80	2	11,102	0.02%
2021/10/08	0	22.70	0	0.00	22.35	0	11,604	0.00%
2021/10/07	0	0.00	6	22.68	22.75	-6	11,872	-0.05%
2021/10/05	3	22.13	0	0.00	23.05	3	12,730	0.02%
2021/10/04	2	23.30	0	0.00	22.80	2	13,553	0.01%
2021/10/01	2	24.05	1	24.00	24.05	1	14,659	0.01%
2021/09/30	1	25.60	2	25.55	25.35	-1	15,302	-0.01%
2021/09/29	4	25.83	3	25.88	25.20	1	15,467	0.01%
2021/09/28	69	26.65	74.7	26.60	26.75	-5.7	15,173	-0.04%
2021/09/27	29	25.44	28	24.73	25.55	1	13,080	0.01%
2021/09/24	54	23.75	24	23.29	23.25	30	12,282	0.24%
2021/09/08	1	23.00	0	0.00	22.75	1	17,100	0.01%
2021/09/06	1	23.15	0	0.00	22.85	1	18,300	0.01%
2021/09/03	1	23.25	0	0.00	23.25	1	20,199	0.00%
2021/09/02	0	0.00	2	23.95	23.75	-2	21,095	-0.01%
2021/08/30	0	0.00	10	25.10	24.95	-10	28,282	-0.04%
2021/08/26	2	25.55	0	0.00	25.55	2	34,098	0.01%
2021/08/25	15	25.40	0	0.00	25.55	15	35,550	0.04%
2021/08/23	13	24.90	4	24.78	24.95	9	36,556	0.02%
2021/08/19	2	24.80	2	23.75	23.50	0	37,520	0.00%
2021/08/18	2	22.85	2	23.95	24.30	0	37,664	0.00%
2021/08/16	0	0.00	1	24.50	24.40	-1	38,674	0.00%
2021/08/13	3.1	25.44	2	25.23	25.55	1.1	38,925	0.00%
2021/08/12	11	25.16	9	24.99	25.35	2	39,091	0.01%
2021/08/11	5	24.14	5	24.33	24.00	0	39,596	0.00%
2021/08/09	0	0.00	1	26.00	25.55	-1	41,094	0.00%
2021/08/06	0	0.00	1	26.05	25.45	-1	41,601	0.00%
2021/08/03	0	0.00	10	25.60	25.80	-10	44,937	-0.02%
2021/07/30	3	25.68	0	0.00	25.50	3	45,658	0.01%
2021/07/29	2	25.80	0	0.00	26.20	2	45,740	0.00%
2021/07/28	4	25.04	23	25.07	25.10	-19	45,804	-0.04%
2021/07/27	1	26.20	5	26.40	26.05	-4	45,848	-0.01%
2021/07/26	3	26.62	8	26.58	26.85	-5	46,016	-0.01%
2021/07/23	0	0.00	4	27.20	27.50	-4	46,124	-0.01%
2021/07/22	3	26.10	3	26.55	25.70	0	46,031	0.00%
2021/07/21	1	26.90	15	26.13	26.15	-14	46,089	-0.03%
2021/07/20	1	27.20	0	0.00	27.10	1	46,119	0.00%
2021/07/19	4	28.51	5	28.23	28.10	-1	46,343	0.00%
2021/07/16	7	28.54	5	28.20	28.20	2	46,658	0.00%
2021/07/15	20	27.85	20	28.29	29.10	0	47,303	0.00%
2021/07/14	11	27.35	6	27.55	27.35	5	47,952	0.01%
2021/07/13	12	27.03	14.5	26.90	26.75	-2.5	48,337	-0.01%
2021/07/12	6	28.68	3	28.22	28.05	3	48,495	0.01%
2021/07/09	15	29.62	13	29.88	28.95	2	48,911	0.00%
2021/07/08	79.5	31.39	37	31.27	30.50	42.5	49,478	0.09%
2021/07/07	12	31.98	13	30.84	32.65	-1	48,522	0.00%
2021/07/06	10	29.45	7	29.44	30.10	3	47,982	0.01%
2021/07/05	3	28.90	0.2	28.80	28.90	2.9	48,509	0.01%
2021/07/02	0	0.00	2	29.45	28.60	-2	49,006	0.00%
2021/07/01	0	0.00	5.1	29.30	28.85	-5.1	49,105	-0.01%
2021/06/30	20.1	28.95	24	28.82	28.80	-3.9	49,447	-0.01%
2021/06/29	0	0.00	2	27.80	27.55	-2	49,543	0.00%
2021/06/28	0	0.00	2	27.28	28.10	-2	49,594	0.00%
2021/06/25	2.1	28.18	4	28.35	28.05	-2	49,601	0.00%
2021/06/24	37	29.06	3	28.90	28.40	34	49,962	0.07%
2021/06/23	26	29.42	57	28.89	28.70	-31	50,112	-0.06%
2021/06/22	44	29.49	59.5	29.73	28.30	-15.5	49,960	-0.03%
2021/06/21	27	27.52	27	27.39	28.00	0	48,539	0.00%
2021/06/18	1	27.05	6	27.05	27.20	-5	47,912	-0.01%
2021/06/17	15	27.70	19	27.75	27.50	-4	47,825	-0.01%
2021/06/16	8	27.26	12	27.80	27.05	-4	47,292	-0.01%
2021/06/15	45	27.73	45	27.87	28.20	0	46,930	0.00%
2021/06/11	67	28.35	82	28.37	27.45	-15	46,098	-0.03%
2021/06/09	27.1	28.58	43	29.08	27.75	-15.9	43,298	-0.04%
2021/06/08	109.3	30.11	77	29.99	29.55	32.3	42,219	0.08%	大買/
2021/06/07	109	28.91	106.1	29.13	29.95	2.9	39,409	0.01%	大買/大賣/
2021/06/04	185	29.90	207	29.40	27.25	-22	36,251	-0.06%	大買/大賣/
2021/06/03	78	28.50	51	28.57	28.95	27	33,155	0.08%
2021/06/02	120	25.67	123	25.93	26.35	-3	30,746	-0.01%	大買/大賣/
2021/06/01	7	23.96	188	24.50	24.50	-181	29,534	-0.61%	大賣/鉅額交易
2021/05/31	59	24.59	163.1	24.41	24.35	-104.1	29,334	-0.35%	大賣/鉅額交易
2021/05/28	327	24.03	35	24.08	23.85	292	28,523	1.02%	大買/鉅額交易
2021/05/27	2	23.00	6	23.03	22.85	-4	28,031	-0.01%
2021/05/26	5	22.78	13	22.72	22.80	-8	28,242	-0.03%
2021/05/25	27	23.01	16	23.22	22.55	11	28,213	0.04%
2021/05/24	19.2	23.10	10	22.68	22.90	9.2	27,831	0.03%
2021/05/21	6	22.16	3	22.18	22.10	3	27,194	0.01%
2021/05/20	4	21.65	5	21.79	21.10	-1	26,903	0.00%
2021/05/19	56	22.47	5.2	22.64	22.25	50.8	26,662	0.19%
2021/05/18	27	21.35	28	21.70	22.15	-1	25,982	0.00%
2021/05/17	19.2	20.47	57	19.05	20.15	-37.8	25,288	-0.15%
2021/05/14	38	21.36	19.1	21.68	19.95	18.9	24,396	0.08%
2021/05/13	70.1	22.56	71	22.05	21.90	-0.9	23,846	0.00%
2021/05/12	10	25.36	28	26.88	24.30	-18	23,208	-0.08%
2021/05/11	124	26.95	113	27.14	27.00	11	22,440	0.05%	大買/大賣/
2021/05/10	19	25.44	8.8	25.39	25.45	10.2	20,389	0.05%
2021/05/07	11.7	22.73	11	22.75	23.15	0.7	19,908	0.00%
2021/05/06	12	23.75	11	23.22	23.10	1	19,598	0.01%
2021/05/05	0.1	22.80	3	22.93	22.90	-2.9	19,508	-0.01%
2021/05/04	9	22.17	3	21.68	21.65	6	19,319	0.03%
2021/05/03	5	24.08	7	25.60	24.05	-2	19,117	-0.01%
2021/04/29	10	26.13	3.5	26.11	26.00	6.5	19,233	0.03%
2021/04/28	34	27.65	26.2	27.53	27.45	7.8	19,117	0.04%
2021/04/27	3.2	26.46	18	26.86	27.00	-14.8	18,895	-0.08%
2021/04/26	3.2	25.31	0	0.00	26.15	3.2	18,684	0.02%
2021/04/23	6	25.03	20.9	25.04	25.20	-14.9	18,532	-0.08%
2021/04/22	31	27.01	56	27.26	26.70	-25	18,257	-0.14%
2021/04/21	42.3	25.04	56	25.94	26.30	-13.8	17,811	-0.08%
2021/04/20	23.3	23.50	49.2	23.62	23.95	-26	16,939	-0.15%
2021/04/19	32.2	22.56	36	22.76	23.15	-3.8	15,873	-0.02%
2021/04/16	31	20.56	91	20.73	21.05	-60	15,211	-0.39%
2021/04/15	14	20.35	21	20.38	20.10	-7	14,665	-0.05%
2021/04/14	84	18.81	94.3	18.89	19.35	-10.3	13,891	-0.07%
2021/04/13	50.1	19.65	24	19.65	19.65	26.1	12,534	0.21%
2021/04/12	2	17.80	20	17.79	17.90	-18	12,380	-0.15%
2021/04/09	8	16.67	35	16.61	16.30	-27	12,254	-0.22%
2021/04/08	7	15.12	9	15.84	15.95	-2	11,499	-0.02%
2021/04/06	2	14.20	13	14.47	14.60	-11	11,878	-0.09%
2021/04/01	1	13.05	3	13.43	13.80	-2	11,948	-0.02%
2021/03/31	8	13.21	5	13.20	13.20	3	11,723	0.03%
2021/03/30	1	13.35	3	13.38	13.35	-2	11,713	-0.02%
2021/03/29	5	13.65	5	13.51	13.60	0	11,677	0.00%
2021/03/26	4	13.16	1	13.20	13.15	3	11,631	0.03%
2021/03/25	19	13.43	27	13.66	13.30	-8	11,782	-0.07%
2021/03/24	56	13.10	62	13.03	13.10	-6	10,857	-0.06%
2021/03/23	1	12.45	2	12.50	12.50	-1	10,661	-0.01%
2021/03/22	0	0.00	15	12.27	12.30	-15	11,375	-0.13%
2021/03/19	1	12.15	0	11.90	11.95	1	11,415	0.01%
2021/03/18	0	11.80	0	0.00	12.05	0	11,322	0.00%
2021/03/16	0	0.00	5	11.88	11.95	-5	11,274	-0.04%
2021/03/15	0	0.00	1	12.05	12.05	-1	11,214	-0.01%
2021/03/10	2	12.20	0	0.00	12.20	2	11,036	0.02%
2021/03/09	0	0.00	2	12.28	12.45	-2	10,952	-0.02%
2021/03/08	0	0.00	5.2	12.16	12.10	-5.2	10,738	-0.05%
2021/03/05	3	12.07	7	12.20	11.85	-4	10,613	-0.04%
2021/03/04	0	0.00	1	11.90	12.05	-1	10,400	-0.01%
2021/03/03	5	11.73	2	11.83	11.80	3	10,336	0.03%
2021/03/02	11	12.03	2	12.35	11.60	9	10,301	0.09%
2021/02/26	50	11.83	44	11.97	11.95	6	10,050	0.06%
2021/02/25	2	11.40	0	0.00	11.55	2	9,474	0.02%
2021/02/23	0	0.00	13.5	11.26	11.25	-13.5	9,214	-0.15%
2021/02/22	3	10.90	3	11.10	10.95	0	9,102	0.00%
2021/02/19	2.2	10.90	5	10.75	10.85	-2.8	9,084	-0.03%
2021/02/18	7	10.99	0	0.00	10.95	7	9,105	0.08%
2021/02/17	0	0.00	1	10.70	10.65	-1	9,161	-0.01%
2021/02/03	3	10.15	0	0.00	10.20	3	9,545	0.03%
2021/02/02	1	10.10	0	0.00	10.10	1	9,561	0.01%
2021/01/29	0	0.00	4	9.96	9.93	-4	9,694	-0.04%
2021/01/28	0	0.00	1	10.05	10.00	-1	9,662	-0.01%
2021/01/27	2	10.05	0	0.00	10.15	2	9,634	0.02%
2021/01/26	2.2	10.05	0	0.00	10.05	2.2	9,537	0.02%
2021/01/25	5	10.19	0	0.00	10.15	5	9,516	0.05%
2021/01/22	14.1	10.37	13	10.90	10.35	1.1	9,490	0.01%
2021/01/21	1	10.70	1	10.35	10.70	0	9,124	0.00%
2021/01/20	7	9.90	0	0.00	9.76	7	9,033	0.08%
2021/01/19	0	0.00	1	10.25	10.15	-1	9,244	-0.01%
2021/01/18	5	9.94	5.8	10.19	10.25	-0.8	9,373	-0.01%
2021/01/15	8.8	10.13	2	10.10	10.10	6.8	9,284	0.07%
2021/01/14	1.3	10.49	11	10.53	10.50	-9.7	9,167	-0.11%
2021/01/13	3	10.75	0	0.00	10.65	3	9,112	0.03%
2021/01/12	12	10.74	0	0.00	10.55	12	9,070	0.13%
2021/01/11	10	11.11	0	0.00	11.10	10	8,928	0.11%
2021/01/08	3	11.23	0	0.00	11.25	3	8,869	0.03%
2021/01/07	4	11.06	0	0.00	11.10	4	8,706	0.05%
2021/01/06	3	11.32	5	11.29	11.20	-2	8,612	-0.02%
2021/01/05	4	11.55	6	11.58	11.55	-2	8,462	-0.02%
2021/01/04	0.5	11.85	0	0.00	11.90	0.5	8,316	0.01%
2020/12/31	11	12.17	15	12.10	12.20	-4	8,144	-0.05%
2020/12/30	2	12.85	6	12.83	12.55	-4	7,957	-0.05%
2020/12/29	9	12.84	7	12.90	12.65	2	7,627	0.03%
2020/12/28	9	11.99	14	12.11	12.25	-5	6,730	-0.07%
2020/12/25	3	11.30	0	0.00	11.15	3	6,076	0.05%
2020/12/24	2	11.10	122	11.30	11.25	-120	5,954	-2.02%	大賣/鉅額交易
2020/12/22	121	11.69	5	11.64	10.95	116	5,711	2.03%	大買/鉅額交易
2020/12/21	3	11.15	16	11.49	11.60	-13	5,345	-0.24%
2020/12/18	2	10.55	0	0.00	10.70	2	4,912	0.04%
2020/12/17	1	10.80	2	10.75	10.80	-1	4,802	-0.02%
2020/12/16	3	11.17	35	11.09	11.20	-32	4,583	-0.70%
2020/12/15	0	0.00	5	10.37	10.35	-5	3,731	-0.13%
2020/12/11	1	9.86	0	0.00	9.89	1	3,526	0.03%
2020/12/07	2	9.98	0	0.00	9.96	2	3,776	0.05%
2020/12/01	0	0.00	2.5	10.24	10.20	-2.5	4,118	-0.06%
2020/11/30	2.5	10.26	13	10.36	10.35	-10.5	4,172	-0.25%
2020/11/27	0	0.00	0.4	10.10	10.10	-0.4	4,147	-0.01%
2020/11/26	1	10.00	0	0.00	9.99	1	4,317	0.02%
2020/11/25	3	9.92	0	0.00	9.94	3	4,544	0.07%
2020/11/23	0	0.00	1	10.00	9.91	-1	4,752	-0.02%
2020/11/19	0	0.00	11	9.95	9.92	-11	4,822	-0.23%
2020/11/18	1	9.88	11	9.94	9.88	-10	4,794	-0.21%
2020/11/17	0	0.00	103	9.89	9.89	-103	4,758	-2.16%	大賣/鉅額交易
2020/11/16	0	0.00	177	9.94	9.91	-177	4,699	-3.77%	大賣/鉅額交易
2020/11/13	3	10.13	2.8	9.96	9.77	0.2	4,554	0.00%
2020/11/12	1	9.74	0	0.00	9.75	1	4,306	0.02%
2020/11/11	0.8	9.72	12	9.70	9.86	-11.2	4,290	-0.26%
2020/11/10	0.4	9.61	1.2	9.72	9.54	-0.8	4,073	-0.02%
2020/11/09	0	0.00	10	9.60	9.60	-10	4,038	-0.25%
2020/11/06	1	9.68	20	9.51	9.51	-19	3,998	-0.48%
2020/11/05	0.8	9.18	0	0.00	9.22	0.8	3,861	0.02%
2020/11/03	10	9.30	0	0.00	9.27	10	3,846	0.26%
2020/11/02	0	0.00	1.6	9.17	9.19	-1.6	3,841	-0.04%
2020/10/30	0.5	9.21	0	0.00	9.20	0.5	3,836	0.01%
2020/10/29	0.1	9.00	0	0.00	9.33	0.1	3,806	0.00%
2020/10/28	0	0.00	28	9.49	9.49	-28	3,777	-0.74%
2020/10/27	22	9.79	15	9.69	9.65	7	3,711	0.19%
2020/10/26	3	9.49	11	9.50	9.45	-8	3,424	-0.23%
2020/10/23	11	8.87	0	0.00	8.88	11	3,245	0.34%
2020/10/22	8	8.83	0	0.00	8.86	8	3,254	0.25%
2020/10/08	1	9.03	0	0.00	9.02	1	3,367	0.03%
2020/09/30	2	8.83	0	0.00	8.82	2	3,564	0.06%
2020/09/25	20	8.72	0	0.00	8.75	20	3,629	0.55%
2020/09/24	65	8.95	0	0.00	8.70	65	3,635	1.79%
2020/09/17	1	9.26	0	0.00	9.27	1	3,491	0.03%
2020/09/16	1	9.11	0	0.00	9.25	1	3,497	0.03%
2020/09/15	2	9.17	0	0.00	9.22	2	3,487	0.06%
2020/09/14	3	9.24	0	0.00	9.25	3	3,511	0.09%
2020/09/11	0	0.00	2	9.68	9.20	-2	3,499	-0.06%
2020/09/07	0	0.00	3.3	10.25	10.15	-3.3	3,764	-0.09%
2020/09/04	0	0.00	2	9.77	9.74	-2	3,508	-0.06%
2020/09/02	1	9.76	0	0.00	9.80	1	3,356	0.03%
2020/09/01	0	0.00	20	10.00	9.88	-20	3,267	-0.61%
2020/08/31	0	0.00	43	9.87	9.98	-43	3,035	-1.42%
2020/08/28	30	9.66	1	9.60	9.69	29	2,757	1.05%
2020/08/26	21	9.06	2	9.02	9.14	19	2,504	0.76%
2020/08/25	6	8.88	0	0.00	8.88	6	2,389	0.25%
2020/08/19	0	0.00	5	8.93	9.03	-5	2,424	-0.21%
2020/08/18	0	0.00	2	8.89	8.93	-2	2,400	-0.08%
2020/08/06	1	8.40	0	0.00	8.39	1	2,474	0.04%
2020/08/05	0	0.00	1	8.55	8.41	-1	2,477	-0.04%
2020/08/04	50	8.30	0	0.00	8.31	50	2,474	2.02%
2020/07/27	2	8.64	0	0.00	8.45	2	2,522	0.08%
2020/07/22	0	0.00	2	8.85	8.82	-2	2,524	-0.08%
2020/07/20	1	8.85	0	0.00	8.81	1	2,506	0.04%
2020/07/17	20	8.96	0	0.00	8.90	20	2,498	0.80%
2020/07/16	0	0.00	3	9.18	9.07	-3	2,493	-0.12%
2020/07/15	0	0.00	8	9.09	9.05	-8	2,489	-0.32%
2020/07/14	50	8.92	4	8.89	8.99	46	2,449	1.88%
2020/07/13	2	8.93	11	8.99	8.99	-9	2,432	-0.37%
2020/07/10	21	9.08	1	9.04	9.01	20	2,427	0.82%
2020/07/09	0	0.00	10	9.00	9.02	-10	2,299	-0.43%
2020/07/08	0	0.00	2	8.91	8.95	-2	2,282	-0.09%
2020/07/07	0	0.00	2	8.95	8.95	-2	2,272	-0.09%
2020/07/03	0	0.00	12	8.99	8.95	-12	2,254	-0.53%
2020/06/29	0	0.00	1	8.80	8.90	-1	2,173	-0.05%
2020/06/23	0	0.00	2	8.91	8.95	-2	2,160	-0.09%
2020/06/17	6	9.11	3	9.11	9.09	3	2,084	0.14%
2020/06/16	21	9.24	32	9.28	9.30	-11	2,008	-0.55%
2020/06/15	1	8.80	1	8.82	8.82	0	1,639	0.00%
2020/06/11	0	0.00	8	8.32	8.08	-8	1,522	-0.53%
2020/06/10	5	8.27	2	8.29	8.30	3	1,522	0.20%
2020/06/08	0	0.00	3	8.40	8.39	-3	1,642	-0.18%
2020/06/04	0	0.00	2	8.33	8.35	-2	1,657	-0.12%
2020/06/02	0	0.00	2	8.39	8.37	-2	1,665	-0.12%
2020/06/01	4	8.16	2	8.16	8.20	2	1,627	0.12%
2020/05/29	8	8.08	0	0.00	8.09	8	1,623	0.49%
2020/05/22	0	0.00	2	8.07	7.79	-2	2,163	-0.09%
2020/05/19	0	0.00	2	7.73	7.75	-2	2,166	-0.09%
2020/05/18	0	0.00	2	7.66	7.71	-2	2,155	-0.09%
2020/05/15	0.3	7.40	3	7.43	7.41	-2.7	2,125	-0.13%
2020/05/11	7	7.48	0	0.00	7.48	7	2,113	0.33%
2020/04/29	5	7.36	0	0.00	7.42	5	2,252	0.22%
2020/04/27	0	0.00	5	7.19	7.24	-5	2,253	-0.22%
2020/04/22	6	6.92	0	0.00	7.03	6	2,248	0.27%
2020/04/21	20	7.08	0	0.00	6.97	20	2,245	0.89%
2020/04/20	5	7.21	0	0.00	7.22	5	2,226	0.22%
2020/04/17	0	0.00	2	7.32	7.22	-2	2,223	-0.09%
2020/04/16	2	7.25	0	0.00	7.22	2	2,210	0.09%
2020/04/15	3	7.31	0	0.00	7.31	3	2,206	0.14%
2020/04/14	3	7.18	0	0.00	7.20	3	2,175	0.14%
2020/04/13	10	7.16	0	0.00	7.09	10	2,159	0.46%
2020/04/10	2	7.17	0	0.00	7.20	2	2,159	0.09%
2020/04/09	15	7.08	0	0.00	7.11	15	2,157	0.70%
2020/04/01	1	6.70	0	0.00	6.79	1	2,149	0.05%
2020/03/27	1	6.86	0	0.00	6.83	1	2,162	0.05%
2020/03/25	0	0.00	8	7.06	6.92	-8	2,153	-0.37%
2020/03/24	6	6.99	0	0.00	6.95	6	2,127	0.28%
2020/03/23	3	6.62	0	0.00	7.03	3	2,121	0.14%
2020/03/12	5	8.00	5	8.13	7.70	0	1,898	0.00%
2020/03/03	5	9.13	0	0.00	9.10	5	1,687	0.30%
2020/03/02	14	9.03	10	9.03	9.01	4	1,643	0.24%
2020/02/27	0	0.00	2	9.21	9.21	-2	1,595	-0.13%
2020/02/26	17	9.55	14	9.35	9.43	3	1,403	0.21%
2020/02/25	3	9.02	0	0.00	9.00	3	1,121	0.27%
2020/02/24	3	8.96	80	8.98	8.91	-77	1,085	-7.09%
2020/02/18	2	8.85	0	0.00	8.84	2	1,060	0.19%
2020/02/14	3	8.92	0	0.00	8.89	3	1,075	0.28%
2020/02/13	80	8.86	0	0.00	8.85	80	1,070	7.47%
2020/02/10	0	0.00	6	9.06	9.00	-6	1,051	-0.57%
2020/02/07	5	9.02	0	0.00	9.06	5	988	0.51%
2020/01/17	1	8.93	0	0.00	8.91	1	861	0.12%
2019/12/05	0	0.00	1.1	8.97	8.99	-1.1	1,017	-0.11%
2019/12/03	0	0.00	4	8.95	8.94	-4	1,054	-0.38%
2019/11/27	12	9.04	0	0.00	9.04	12	1,081	1.11%
2019/11/26	0	0.00	19	9.06	9.04	-19	1,081	-1.76%
2019/11/25	0	0.00	6	9.02	9.03	-6	1,077	-0.56%
2019/11/21	3	8.97	0	0.00	8.94	3	1,120	0.27%
2019/11/20	5	8.89	16	8.96	8.98	-11	1,119	-0.98%
2019/11/19	10	8.90	0	0.00	8.85	10	1,123	0.89%
2019/11/18	6	8.93	6	8.97	8.95	0	1,099	0.00%
2019/11/15	10	9.05	0	0.00	8.99	10	1,093	0.91%
2019/11/14	20	9.06	14	9.09	9.06	6	1,091	0.55%
2019/11/11	0	0.00	30	9.20	9.22	-30	1,099	-2.73%
2019/11/07	1	9.28	8	9.29	9.29	-7	1,190	-0.59%
2019/10/29	0	0.00	2	9.26	9.24	-2	1,338	-0.15%
2019/10/28	0	0.00	5	9.26	9.26	-5	1,351	-0.37%
2019/10/25	0	0.00	60	9.26	9.27	-60	1,362	-4.40%
2019/10/21	3	9.32	11	9.37	9.38	-8	1,594	-0.50%
2019/10/18	3	9.31	0	0.00	9.30	3	1,694	0.18%
2019/10/16	8	9.27	8	9.29	9.28	0	2,341	0.00%
2019/10/09	14	9.20	11	9.24	9.26	3	2,890	0.10%
2019/10/08	4	9.23	0	0.00	9.24	4	2,890	0.14%
2019/10/07	0	0.00	12	9.24	9.23	-12	2,900	-0.41%
2019/10/04	5	9.20	4	9.21	9.21	1	2,904	0.03%
2019/10/03	4	9.21	0	0.00	9.21	4	2,918	0.14%
2019/09/27	27	9.24	15	9.25	9.22	12	2,931	0.41%
2019/09/26	64	9.41	25	9.44	9.41	39	2,921	1.33%
2019/09/25	1	9.72	0	0.00	9.51	1	2,877	0.03%
2019/09/18	0	0.00	53	9.91	9.89	-53	2,773	-1.91%
2019/09/17	22	9.91	0	0.00	9.90	22	2,765	0.80%
2019/09/16	2	9.97	0	0.00	9.97	2	2,758	0.07%
2019/09/12	4	9.98	0	0.00	9.98	4	2,757	0.15%
2019/09/11	2	9.90	0	0.00	10.00	2	2,759	0.07%
2019/09/02	5	10.00	0	0.00	10.00	5	2,627	0.19%
2019/08/29	1	10.00	0	0.00	10.00	1	2,611	0.04%
2019/08/28	1	10.00	0	0.00	10.00	1	2,608	0.04%
2019/08/27	1	10.05	0	0.00	10.10	1	2,604	0.04%
2019/08/26	0	0.00	2	10.00	9.99	-2	2,560	-0.08%
2019/08/23	1	10.00	0	0.00	10.00	1	2,548	0.04%
2019/08/22	1	10.05	2	10.05	10.05	-1	2,542	-0.04%
2019/08/21	1	10.05	0	0.00	10.10	1	2,538	0.04%
2019/08/20	0.4	9.99	0	0.00	10.00	0.4	2,537	0.02%
2019/08/16	1	10.10	0	0.00	10.05	1	2,510	0.04%
2019/08/13	42	10.38	0	0.00	10.30	42	2,458	1.71%
2019/08/12	5	10.00	5	10.05	10.00	0	2,389	0.00%
2019/08/08	2	10.05	0	0.00	10.05	2	2,356	0.08%
2019/08/07	5	10.10	10.4	10.10	10.05	-5.4	2,345	-0.23%
2019/08/06	2	9.89	21	9.99	10.10	-19	2,304	-0.82%
2019/08/05	8	10.12	0	0.00	10.10	8	2,290	0.35%
2019/08/02	2	10.33	1	10.30	10.25	1	2,267	0.04%
2019/07/30	2	10.28	1	10.35	10.25	1	2,178	0.05%
2019/07/29	0	0.00	1	10.30	10.30	-1	2,159	-0.05%
2019/07/25	1	10.25	2	10.35	10.20	-1	2,091	-0.05%
2019/07/24	1	10.35	1	10.30	10.30	0	2,061	0.00%
2019/07/23	1	10.40	0	0.00	10.30	1	2,014	0.05%
2019/07/22	3	10.53	11	10.54	10.55	-8	1,898	-0.42%
2019/07/19	7	10.82	6	10.80	10.75	1	1,783	0.06%
2019/07/18	20	11.06	13	11.05	11.00	7	1,634	0.43%
2019/07/17	23	10.83	28	10.82	10.85	-5	1,122	-0.45%
2019/07/09	0.9	9.85	0	0.00	9.85	0.9	532	0.17%
2019/07/08	1	9.84	0	0.00	9.84	1	519	0.19%
2019/07/03	3	9.85	0	0.00	9.84	3	497	0.60%
2019/07/01	2	9.74	0	0.00	9.73	2	461	0.43%
2019/06/28	1	9.73	0	0.00	9.74	1	464	0.22%
2019/06/18	0.2	9.57	0	0.00	9.57	0.2	515	0.04%
2019/05/31	0	0.00	10	9.67	9.70	-10	571	-1.75%
2019/05/24	1	9.59	0	0.00	9.55	1	580	0.17%
2019/05/20	1	9.51	0	0.00	9.51	1	651	0.15%
2019/05/16	1	9.63	0	0.00	9.60	1	663	0.15%
2019/05/14	14	9.53	0	0.00	9.60	14	666	2.10%
2019/05/13	4	9.67	20	9.67	9.66	-16	668	-2.39%
2019/05/10	10	9.56	10	9.64	9.60	0	658	0.00%
2019/05/08	2	9.57	0	0.00	9.60	2	654	0.31%
2019/05/07	0	0.00	10	9.56	9.64	-10	656	-1.52%
2019/05/06	15	9.52	0	0.00	9.53	15	649	2.31%
2019/05/02	2	9.61	0	0.00	9.55	2	646	0.31%
2019/04/26	2	9.56	8	9.56	9.55	-6	641	-0.93%
2019/04/24	4	9.60	4	9.64	9.62	0	643	0.00%
2019/04/22	10	9.62	10	9.65	9.64	0	639	0.00%
2019/04/17	8	9.71	10	9.77	9.73	-2	631	-0.32%
2019/04/16	5	9.71	5	9.76	9.72	0	627	0.00%
2019/04/15	5	9.71	5	9.76	9.71	0	621	0.00%
2019/04/02	5	9.76	7	9.80	9.76	-2	626	-0.32%
2019/04/01	3	9.71	1.1	9.74	9.74	1.9	621	0.31%
2019/03/29	12	9.74	15	9.79	9.80	-3	615	-0.49%
2019/03/22	13	9.77	10	9.80	9.75	3	662	0.45%
2019/03/20	5	9.77	5	9.80	9.80	0	690	0.00%
2019/03/19	1	9.80	0	0.00	9.80	1	737	0.14%
2019/03/14	8	9.85	0	0.00	9.85	8	1,051	0.76%
2019/03/13	7.9	9.89	0	0.00	9.86	7.9	1,051	0.75%
2019/03/12	29	9.92	10	9.96	9.92	19	1,048	1.81%
2019/03/11	10	9.80	10	9.85	9.86	0	1,046	0.00%
2019/03/08	15	9.84	0	0.00	9.85	15	1,051	1.43%
2019/03/07	1	9.88	0	0.00	9.87	1	1,062	0.09%
2019/03/06	11	9.92	0	0.00	9.88	11	1,066	1.03%
2019/03/05	15	9.95	16	9.99	9.95	-1	1,055	-0.09%
2019/03/04	6	9.97	0	0.00	9.99	6	1,054	0.57%
2019/02/26	20	10.00	20	10.05	9.99	0	1,054	0.00%
2019/02/25	40	10.00	30	10.05	10.00	10	1,049	0.95%
2019/02/22	10	10.00	10.4	10.05	10.05	-0.4	1,036	-0.04%
2019/02/21	0	0.00	67	10.05	10.00	-67	1,031	-6.50%
2019/02/13	1	9.69	0	0.00	9.75	1	952	0.11%
2019/01/21	1	9.57	0	0.00	9.58	1	940	0.11%
2019/01/18	1.9	9.58	0	0.00	9.58	1.9	954	0.20%
2019/01/17	0	0.00	0.4	9.57	9.59	-0.4	1,011	-0.04%
2019/01/16	0	0.00	3	9.59	9.58	-3	1,017	-0.29%
2019/01/15	2	9.51	0	0.00	9.51	2	1,012	0.20%
2019/01/11	3.9	9.57	0	0.00	9.57	3.9	1,014	0.38%
2019/01/09	1	9.62	0	0.00	9.59	1	1,014	0.10%
2019/01/08	1	9.51	0	0.00	9.53	1	1,019	0.10%
2019/01/07	1	9.58	0	0.00	9.58	1	1,026	0.10%
2019/01/04	0.8	9.52	0	0.00	9.52	0.8	1,042	0.08%
2019/01/03	10	9.56	0	0.00	9.57	10	1,067	0.94%
2019/01/02	2	9.64	0	0.00	9.60	2	1,067	0.19%
2018/12/28	1	9.72	0	0.00	9.66	1	1,065	0.09%
2018/12/25	1	9.75	0	0.00	9.71	1	1,069	0.09%
2018/12/22	0.8	9.77	0	0.00	9.77	0.8	1,070	0.07%
2018/12/20	11	9.72	0	0.00	9.72	11	1,062	1.04%
2018/12/19	1	9.95	0	0.00	9.82	1	1,050	0.10%
2018/12/18	66	9.94	25	9.98	9.91	41	1,032	3.97%
2018/12/17	1	10.05	0	0.00	10.10	1	1,002	0.10%
2018/12/14	29	10.16	5	10.20	10.15	24	987	2.43%
2018/12/13	29	10.30	4	10.40	10.25	25	980	2.55%
2018/12/12	88	10.35	4.5	10.39	10.40	83.5	951	8.78%
2018/12/11	6	10.51	15	10.51	10.50	-9	890	-1.01%
2018/12/10	4	9.30	0	0.00	9.70	4	593	0.67%
2018/12/06	0	0.00	15	9.33	9.38	-15	568	-2.64%
2018/12/05	1	9.41	0	0.00	9.44	1	563	0.18%
2018/12/03	15	9.62	0	0.00	9.53	15	584	2.57%
2018/11/29	2	9.29	0	0.00	9.33	2	564	0.35%
2018/11/28	4	9.21	0	0.00	9.25	4	557	0.72%
2018/11/26	1	9.20	0	0.00	9.18	1	564	0.18%
2018/11/16	1	9.13	0	0.00	9.15	1	666	0.15%
2018/11/07	2	9.15	0	0.00	9.14	2	731	0.27%
2018/11/05	1	9.08	0	0.00	9.14	1	743	0.13%
2018/10/30	1	9.01	0	0.00	9.06	1	740	0.14%
2018/10/29	2	9.11	0	0.00	9.04	2	740	0.27%
2018/10/26	3.6	9.19	0	0.00	9.11	3.6	745	0.48%
2018/10/25	2.9	9.01	10	9.18	9.20	-7.1	733	-0.97%
2018/10/12	2	8.83	0	0.00	9.06	2	773	0.26%
2018/10/11	32	8.98	20	9.01	8.98	12	781	1.54%
2018/10/05	0	0.00	2	9.96	9.95	-2	762	-0.26%
2018/10/04	2	10.00	2	10.05	10.05	0	754	0.00%
2018/09/25	15	10.07	10	10.10	10.10	5	767	0.65%
2018/09/21	15	10.05	15	10.10	10.10	0	768	0.00%
2018/09/18	10	10.00	10	10.05	10.05	0	791	0.00%
2018/09/14	0	0.00	2	10.15	10.10	-2	811	-0.25%
2018/09/10	5	9.88	0	0.00	9.88	5	835	0.60%
2018/09/06	15	10.10	0	0.00	10.10	15	825	1.82%
2018/09/05	5	10.15	0	0.00	10.15	5	837	0.60%
2018/09/03	0	0.00	10	10.20	10.15	-10	852	-1.17%
2018/08/31	20	10.18	10	10.25	10.15	10	859	1.16%
2018/08/30	5	10.25	0	0.00	10.25	5	859	0.58%
2018/08/29	10	10.25	10	10.30	10.30	0	873	0.00%
2018/08/28	8	10.30	8	10.35	10.30	0	874	0.00%
2018/08/27	12	10.32	7	10.35	10.35	5	876	0.57%
2018/08/23	5	10.45	5	10.40	10.35	0	917	0.00%
2018/08/22	0	0.00	10	10.10	10.20	-10	860	-1.16%
2018/08/20	16	10.00	6	10.05	10.05	10	857	1.17%
2018/08/16	16	10.00	16	10.03	9.99	0	869	0.00%
2018/08/07	0	0.00	0.1	10.35	10.40	-0.1	973	-0.01%
2018/07/31	2	10.45	0	0.00	10.40	2	1,131	0.18%
2018/07/30	0	0.00	20	10.20	10.55	-20	1,120	-1.79%
2018/07/27	0	0.00	50	10.17	10.15	-50	1,037	-4.82%
2018/07/26	53	10.10	4	10.15	10.10	49	1,042	4.70%
2018/07/25	8	10.15	0	0.00	10.15	8	1,044	0.77%
2018/07/24	16	10.00	16	10.05	10.10	0	1,056	0.00%
2018/07/23	15	10.08	4	10.10	10.05	11	1,065	1.03%
2018/07/19	0	0.00	5	10.20	10.10	-5	1,101	-0.45%
2018/07/18	10	10.55	5	10.60	10.60	5	1,104	0.45%
2018/07/12	15	10.50	10	10.55	10.55	5	1,112	0.45%
2018/07/06	7	10.40	7	10.45	10.45	0	1,173	0.00%
2018/07/05	0	0.00	5	10.50	10.40	-5	1,186	-0.42%
2018/07/04	15	10.45	15	10.50	10.45	0	1,295	0.00%
2018/07/03	5	10.55	0	0.00	10.45	5	1,311	0.38%
2018/07/02	15	10.60	15	10.65	10.65	0	1,314	0.00%
2018/06/25	25	10.50	26	10.55	10.50	-1	1,360	-0.07%
2018/06/22	9	10.50	18	10.58	10.60	-9	1,368	-0.66%
2018/06/20	18	10.55	18	10.60	10.60	0	1,392	0.00%
2018/06/19	9	10.55	0	0.00	10.55	9	1,396	0.64%
2018/06/13	0	0.00	20	10.85	10.75	-20	1,410	-1.42%
2018/06/12	20	10.78	0	0.00	10.75	20	1,409	1.42%
2018/06/07	12	10.90	12	10.95	11.00	0	1,448	0.00%
2018/06/06	25	10.90	25	10.95	10.90	0	1,471	0.00%
2018/06/04	0	0.00	10	11.05	11.00	-10	1,484	-0.67%
2018/06/01	10	11.00	0	0.00	10.95	10	1,491	0.67%
2018/05/31	15	10.60	15	10.65	10.80	0	1,468	0.00%
2018/05/29	30	10.63	30	10.70	10.70	0	1,593	0.00%
2018/05/28	12	10.65	12	10.70	10.75	0	1,655	0.00%
2018/05/24	32	10.78	20	10.83	10.80	12	1,961	0.61%
2018/05/23	14	10.85	14	10.89	10.85	0	2,018	0.00%
2018/05/22	8	10.90	8	10.95	10.95	0	2,035	0.00%
2018/05/21	23	10.92	23	10.97	10.95	0	2,055	0.00%
2018/05/18	14	10.90	14	10.95	10.95	0	2,065	0.00%
2018/05/17	20	10.90	20	10.95	10.90	0	2,077	0.00%
2018/05/16	20	10.90	20	10.95	10.95	0	1,991	0.00%
2018/05/15	10	11.05	10	11.10	11.20	0	1,992	0.00%
2018/05/11	0	0.00	10	11.25	11.25	-10	2,065	-0.48%
2018/05/10	0	0.00	45	11.06	11.10	-45	2,034	-2.21%
2018/05/09	39	10.95	15	11.00	10.95	24	2,039	1.18%
2018/05/08	0	0.00	11	11.01	11.00	-11	2,051	-0.54%
2018/05/07	0	0.00	10	11.00	10.90	-10	2,083	-0.48%
2018/05/04	40	10.92	15	11.00	10.90	25	2,118	1.18%
2018/04/30	0	0.00	28	10.94	11.00	-28	2,257	-1.24%
2018/04/25	40	10.83	22	10.85	10.85	18	2,463	0.73%
2018/04/24	2	10.90	0	0.00	10.95	2	2,471	0.08%
2018/04/23	30	10.90	40	11.06	11.00	-10	2,491	-0.40%
2018/04/20	20	11.00	25	11.09	11.10	-5	2,499	-0.20%
2018/04/19	30	10.98	50	11.05	11.10	-20	2,543	-0.79%
2018/04/18	50	11.06	25	11.12	10.95	25	2,651	0.94%
2018/04/17	60	11.13	40	11.15	11.10	20	2,661	0.75%
2018/04/16	49	11.27	16	11.35	11.25	33	2,713	1.22%
2018/04/13	40	11.40	30	11.44	11.40	10	2,909	0.34%
2018/04/12	10	11.45	10	11.50	11.45	0	2,922	0.00%
2018/04/10	0	0.00	32.7	11.44	11.50	-32.7	2,966	-1.10%
2018/04/09	20	11.25	50	11.33	11.35	-30	2,911	-1.03%
2018/04/03	30	11.25	0	0.00	11.25	30	2,934	1.02%
2018/04/02	31	11.33	58	11.41	11.40	-27	3,003	-0.90%
2018/03/31	27	11.30	20	11.35	11.30	7	3,220	0.22%
2018/03/30	50	11.39	20	11.40	11.40	30	3,441	0.87%
2018/03/28	34	11.30	34	11.37	11.40	0	3,410	0.00%
2018/03/27	9	11.30	18	11.37	11.40	-9	3,456	-0.26%
2018/03/26	19	11.21	19	11.28	11.20	0	3,507	0.00%
2018/03/23	80	11.21	50	11.25	11.25	30	3,514	0.85%
2018/03/22	38	11.49	38	11.54	11.50	0	3,538	0.00%
2018/03/21	19	11.49	20	11.55	11.50	-1	3,527	-0.03%
2018/03/20	10	11.50	20	11.53	11.50	-10	3,527	-0.28%
2018/03/19	20	11.53	20	11.60	11.50	0	3,526	0.00%
2018/03/16	30	11.53	10	11.60	11.50	20	3,530	0.57%
2018/03/15	0	0.00	15	11.65	11.60	-15	3,526	-0.43%
2018/03/14	47	11.57	30	11.60	11.55	17	3,530	0.48%
2018/03/13	10	11.65	10	11.75	11.70	0	3,512	0.00%
2018/03/12	0	0.00	15	11.83	11.90	-15	3,494	-0.43%
2018/03/09	20	11.70	10	11.75	11.70	10	3,511	0.28%
2018/03/08	15	11.70	20	11.76	11.70	-5	3,588	-0.14%
2018/03/07	15	11.70	20	11.78	11.70	-5	3,573	-0.14%
2018/03/06	12	11.74	0	0.00	11.70	12	3,566	0.34%
2018/03/05	2	11.90	0	0.00	11.90	2	3,556	0.06%
2018/03/02	4	11.85	4	11.90	11.95	0	3,465	0.00%
2018/03/01	0	0.00	0.2	12.00	12.00	-0.2	3,444	-0.01%
2018/02/27	60	11.92	60	11.95	11.85	0	3,382	0.00%
2018/02/26	65	12.17	45	12.17	12.10	20	3,271	0.61%
2018/02/23	9	11.50	9	11.55	11.60	0	3,083	0.00%
2018/02/22	0	0.00	20	11.08	11.15	-20	3,077	-0.65%
2018/02/21	0	0.00	24	10.96	11.00	-24	3,065	-0.78%
2018/02/12	0.1	10.65	0	0.00	10.70	0.1	3,064	0.00%
2018/02/09	10	10.30	10	10.35	10.55	0	3,065	0.00%
2018/02/08	14	10.70	0	0.00	10.70	14	3,145	0.45%
2018/02/07	40	10.85	32	10.95	10.85	8	3,161	0.25%
2018/02/06	75	10.82	53	10.75	10.70	22	3,145	0.70%
2018/02/05	30	11.32	30	11.38	11.45	0	3,084	0.00%
2018/02/02	0	0.00	10	11.70	11.55	-10	3,066	-0.33%
2018/02/01	8.1	11.50	16	11.55	11.50	-7.9	2,995	-0.26%
2018/01/31	43	11.44	30	11.50	11.45	13	3,005	0.43%
2018/01/30	25	11.74	20	11.80	11.60	5	3,048	0.16%
2018/01/25	3	11.77	0	0.00	11.75	3	2,943	0.10%
2018/01/23	0	0.00	3	11.60	11.60	-3	2,881	-0.10%
2018/01/22	10	11.50	50	11.57	11.45	-40	2,704	-1.48%
2018/01/19	12	11.49	10	11.50	11.50	2	2,697	0.07%
2018/01/18	55	11.59	45	11.68	11.55	10	2,673	0.37%
2018/01/17	50	11.67	20	11.75	11.65	30	2,654	1.13%
2018/01/11	0.2	11.40	0	0.00	11.45	0.2	2,493	0.01%
2018/01/09	0	0.00	35.5	11.51	11.80	-35.5	2,440	-1.45%
2018/01/08	15	11.35	15	11.47	11.35	0	2,243	0.00%
2018/01/05	38	11.31	38	11.36	11.40	0	2,229	0.00%
2018/01/04	40	11.42	30	11.45	11.35	10	2,206	0.45%
2018/01/03	90	11.53	46	11.57	11.50	44	2,268	1.94%