華泰 (2329)-永豐金-大園券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
64.6
漲跌
▼3.0
漲幅
-4.44%
成交量
22,409張
產業
上市半導體類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	33.1	64.63	11.1	65.37	64.60	22	39,505	0.06%
2024/04/18	15.6	68.56	17	68.68	67.60	-1.5	39,578	0.00%
2024/04/17	21	68.50	22	69.47	70.10	-1	39,749	0.00%
2024/04/16	8.2	65.75	5.2	65.77	63.80	3	39,760	0.01%
2024/04/15	4.1	67.87	25	67.33	68.70	-21	39,849	-0.05%
2024/04/12	13.4	68.34	14	68.80	67.70	-0.6	39,702	0.00%
2024/04/11	96.1	69.84	69	70.04	69.20	27.1	39,507	0.07%
2024/04/10	19	68.95	18	68.55	69.70	1	38,744	0.00%
2024/04/09	7	65.07	1	64.90	64.80	6	37,946	0.02%
2024/04/08	5.2	66.56	5	66.60	66.30	0.2	37,819	0.00%
2024/04/03	3	65.53	2	65.75	65.20	1	37,746	0.00%
2024/04/02	2	66.00	0	0.00	65.50	2	37,755	0.01%
2024/04/01	6	66.55	3	67.09	66.10	3	37,832	0.01%
2024/03/29	1	65.90	1.5	65.73	65.60	-0.5	37,807	0.00%
2024/03/28	1	65.90	3	65.40	65.40	-2	37,812	-0.01%
2024/03/27	3	66.40	3	66.47	66.40	0	37,778	0.00%
2024/03/26	17	66.08	7.7	65.99	65.90	9.3	37,839	0.02%
2024/03/25	3	68.33	5	68.50	68.20	-2	37,583	-0.01%
2024/03/22	9.3	69.59	11	69.65	68.70	-1.7	37,745	0.00%
2024/03/21	51	69.31	5	69.42	68.60	46	37,517	0.12%
2024/03/20	7	69.03	24	69.22	69.20	-17	37,717	-0.05%
2024/03/19	21	68.97	50	68.32	68.60	-29	37,982	-0.08%
2024/03/18	28	68.84	50	68.80	71.00	-22	37,687	-0.06%
2024/03/15	4	65.28	3	65.80	65.00	1	37,075	0.00%
2024/03/14	13	65.73	8	65.40	64.90	5	37,195	0.01%
2024/03/13	26	67.13	15	66.56	66.20	11	37,689	0.03%
2024/03/12	17	67.96	5.1	68.00	67.80	11.9	37,976	0.03%
2024/03/11	18	68.42	20	68.41	68.00	-2	38,606	-0.01%
2024/03/08	35	68.91	21	68.59	67.30	14	39,814	0.04%
2024/03/07	48	69.67	23	68.88	68.30	25	41,145	0.06%
2024/03/06	14.2	70.97	18	70.98	70.10	-3.8	42,862	-0.01%
2024/03/05	23	72.10	30	71.50	71.40	-7	45,935	-0.02%
2024/03/04	35.2	72.05	45	72.05	71.00	-9.8	47,851	-0.02%
2024/03/01	37	72.41	24	72.58	71.40	13	49,003	0.03%
2024/02/29	108	72.35	85	72.62	72.40	23	48,764	0.05%	大買/
2024/02/27	91	72.69	34	73.02	71.90	57	48,072	0.12%
2024/02/26	61	75.72	39	74.88	74.20	22	47,394	0.05%
2024/02/23	134	82.59	188.4	81.81	77.10	-54.3	46,942	-0.12%	大買/大賣/
2024/02/22	234.3	84.11	173.1	83.92	82.80	61.3	44,967	0.14%	大買/大賣/
2024/02/21	60.1	78.84	103.4	79.83	81.60	-43.2	42,907	-0.10%	大賣/
2024/02/20	70.2	74.59	47	74.89	74.20	23.2	41,744	0.06%
2024/02/19	119.2	73.65	59	74.78	74.90	60.2	42,514	0.14%	大買/
2024/02/16	15.2	73.94	88	75.83	77.40	-72.8	41,516	-0.18%
2024/02/15	14.1	68.91	65	68.50	70.40	-50.9	41,053	-0.12%
2024/02/05	21	64.71	14	64.16	64.00	7	40,532	0.02%
2024/02/02	40	64.88	52.3	65.01	64.60	-12.3	40,662	-0.03%
2024/02/01	9.1	64.60	45	64.76	64.10	-35.9	41,656	-0.09%
2024/01/31	14.2	63.62	18	63.46	63.70	-3.8	43,155	-0.01%
2024/01/30	48.3	62.06	66	63.14	63.50	-17.7	42,833	-0.04%
2024/01/29	10	60.34	12	60.77	61.20	-2	42,493	0.00%
2024/01/26	45	61.66	9	61.51	60.50	36	42,731	0.08%
2024/01/25	57	62.94	8	63.34	63.20	49	42,491	0.12%
2024/01/24	8	63.06	6.1	63.06	62.70	1.9	42,048	0.00%
2024/01/23	38	63.09	49.4	63.23	62.70	-11.4	41,855	-0.03%
2024/01/22	66.1	65.00	89.1	64.69	64.40	-23	41,336	-0.06%
2024/01/19	81	62.26	128	62.21	62.20	-47	39,919	-0.12%	大賣/
2024/01/18	11	59.10	59	59.34	58.90	-48	38,710	-0.12%
2024/01/17	49	59.84	24	59.90	59.80	25	38,324	0.07%
2024/01/16	70	60.65	60.1	60.23	60.30	9.9	37,521	0.03%
2024/01/15	17	57.82	21	57.84	57.90	-4	36,513	-0.01%
2024/01/12	37	57.21	46	57.23	57.40	-9	36,359	-0.02%
2024/01/11	50	56.27	18	57.17	57.50	32	35,996	0.09%
2024/01/10	24	55.03	19	55.56	55.70	5	35,326	0.01%
2024/01/09	6	53.38	6	53.93	53.50	0	34,873	0.00%
2024/01/08	16	53.85	1	53.30	53.00	15	34,613	0.04%
2024/01/05	22	54.09	4	53.38	54.20	18	34,721	0.05%
2024/01/04	6	52.95	2	52.85	52.50	4	34,824	0.01%
2024/01/02	21	53.55	4	53.88	54.00	17	35,501	0.05%
2023/12/29	11	54.37	3	54.50	54.50	8	35,582	0.02%
2023/12/28	18	54.54	11	54.86	54.20	7	35,657	0.02%
2023/12/27	5	55.04	1	54.60	54.70	4	35,887	0.01%
2023/12/26	5	55.20	12	55.24	55.60	-7	36,254	-0.02%
2023/12/25	4	55.65	2	55.05	55.10	2	36,387	0.01%
2023/12/22	4	55.50	0	0.00	55.20	4	36,387	0.01%
2023/12/21	8	55.36	25	55.35	55.20	-17	36,415	-0.05%
2023/12/20	7	56.74	18	56.71	56.60	-11	36,337	-0.03%
2023/12/19	51.1	56.36	4	56.48	56.40	47.1	36,401	0.13%
2023/12/18	7	59.04	1	57.90	57.60	6	36,228	0.02%
2023/12/15	20	59.25	70.1	58.99	58.50	-50.1	36,250	-0.14%
2023/12/14	32	61.85	34	61.37	60.60	-2	35,925	-0.01%
2023/12/13	5	60.44	5	60.98	61.60	0	35,431	0.00%
2023/12/12	6	61.03	38	61.16	60.20	-32	35,312	-0.09%
2023/12/11	49.1	61.58	36	61.03	60.50	13.1	35,038	0.04%
2023/12/08	100	61.28	88	61.02	60.60	12	34,812	0.03%
2023/12/07	16	61.58	22.1	61.62	61.50	-6.1	34,263	-0.02%
2023/12/06	105.1	63.58	118	62.81	62.30	-12.9	33,966	-0.04%	大買/大賣/
2023/12/05	128.1	63.69	91	63.55	63.70	37.1	33,394	0.11%	大買/
2023/12/04	193	65.66	200.1	64.91	64.90	-7.1	32,104	-0.02%	大買/大賣/
2023/12/01	122.1	61.37	176	61.78	64.00	-53.9	30,362	-0.18%	大買/大賣/
2023/11/30	265	59.16	222	59.55	59.30	43	28,309	0.15%	大買/大賣/
2023/11/29	101	55.65	127.2	57.05	58.30	-26.2	25,051	-0.10%	大買/大賣/
2023/11/28	48.1	50.20	222.1	52.11	53.00	-174	23,339	-0.75%	大賣/鉅額交易
2023/11/27	6.1	48.42	8	48.67	48.25	-1.9	22,453	-0.01%
2023/11/24	5	47.96	5	48.03	47.80	0	22,408	0.00%
2023/11/22	16	48.63	20	49.02	49.10	-4	23,064	-0.02%
2023/11/21	20	49.23	60	49.38	48.85	-40	23,155	-0.17%
2023/11/20	12	48.88	18	49.04	49.05	-6	23,552	-0.03%
2023/11/17	33	47.92	30	48.44	48.60	3	23,882	0.01%
2023/11/16	100	49.44	108.5	50.04	47.60	-8.5	23,936	-0.04%	大賣/
2023/11/15	40.5	49.52	28	49.81	48.90	12.5	22,601	0.06%
2023/11/14	52	48.28	39.1	48.64	48.40	12.9	23,267	0.06%
2023/11/13	58	47.63	37	47.47	47.80	21	23,355	0.09%
2023/11/10	72.1	46.56	85	46.44	47.10	-12.9	23,826	-0.05%
2023/11/09	102	47.26	57	47.20	46.40	45	23,355	0.19%	大買/
2023/11/08	74	47.10	163.1	47.83	49.00	-89.1	21,885	-0.41%	大賣/
2023/11/07	10	44.75	4	44.63	44.55	6	20,088	0.03%
2023/11/06	9	44.37	14	44.30	44.35	-5	20,325	-0.02%
2023/11/03	8	45.00	13	44.69	44.15	-5	20,374	-0.02%
2023/11/02	7	43.54	6	43.58	43.55	1	20,298	0.00%
2023/11/01	1	41.80	1	41.95	42.05	0	20,381	0.00%
2023/10/31	26	42.48	0	0.00	41.40	26	20,638	0.13%
2023/10/30	0	0.00	8	42.99	43.15	-8	20,820	-0.04%
2023/10/27	15	43.78	11	43.06	42.60	4	21,039	0.02%
2023/10/26	25	43.28	50	42.25	43.40	-25	23,202	-0.11%
2023/10/25	26	42.94	1	42.65	42.50	25	25,412	0.10%
2023/10/24	1	43.15	2	43.22	43.40	-1	26,472	0.00%
2023/10/23	1	42.40	0	0.00	42.25	1	28,862	0.00%
2023/10/19	2	41.30	0	0.00	41.35	2	30,498	0.01%
2023/10/18	10	41.41	7	41.92	41.40	3	31,343	0.01%
2023/10/17	2	43.13	8	43.01	42.55	-6	31,695	-0.02%
2023/10/16	21	42.35	8	42.36	42.60	13	32,822	0.04%
2023/10/13	6	43.78	6	44.03	43.30	0	34,618	0.00%
2023/10/12	8	44.32	11	44.39	44.20	-3	35,274	-0.01%
2023/10/11	13	44.22	5	43.71	43.50	8	35,856	0.02%
2023/10/06	21	44.09	14.6	44.07	43.70	6.4	36,649	0.02%
2023/10/05	0	0.00	1	43.25	43.20	-1	36,354	0.00%
2023/10/04	3	42.62	0	0.00	43.00	3	36,541	0.01%
2023/10/03	28	43.91	3	44.10	43.70	25	36,799	0.07%
2023/10/02	35	43.76	17.2	44.02	43.65	17.8	36,713	0.05%
2023/09/28	3	42.10	7	42.29	42.00	-4	36,905	-0.01%
2023/09/27	2	40.60	1	41.30	41.30	1	37,408	0.00%
2023/09/26	12	41.81	11	41.05	41.00	1	37,954	0.00%
2023/09/22	5	41.27	3	41.47	41.75	2	38,225	0.01%
2023/09/21	5	40.49	54	40.56	40.75	-49	38,127	-0.13%
2023/09/20	6	41.52	5	41.84	41.40	1	38,057	0.00%
2023/09/19	17	41.72	4	41.74	41.55	13	37,914	0.03%
2023/09/18	18	41.74	2	41.93	41.65	16	37,833	0.04%
2023/09/15	12	42.75	2	42.48	42.80	10	37,744	0.03%
2023/09/14	7	42.80	8	42.59	42.45	-1	37,609	0.00%
2023/09/13	0	0.00	5	41.60	41.75	-5	37,516	-0.01%
2023/09/12	1	42.50	0	0.00	41.80	1	37,445	0.00%
2023/09/11	10	42.93	12	42.31	42.45	-2	37,416	-0.01%
2023/09/08	9	44.67	2	44.68	44.25	7	37,217	0.02%
2023/09/07	31	45.91	13	44.98	45.90	18	37,063	0.05%
2023/09/06	22	45.51	10	45.87	45.35	12	36,937	0.03%
2023/09/05	2	44.85	2	45.25	45.05	0	36,983	0.00%
2023/09/04	10	44.13	10	44.01	44.25	0	36,919	0.00%
2023/09/01	44	45.82	21	45.99	45.00	23	36,767	0.06%
2023/08/31	23	46.50	38	46.62	47.30	-15	36,176	-0.04%
2023/08/30	1	45.55	3	45.15	44.90	-2	35,617	-0.01%
2023/08/29	17	44.56	20	44.70	44.25	-3	35,377	-0.01%
2023/08/28	25	43.40	44	43.45	43.35	-19	35,034	-0.05%
2023/08/25	16.1	45.13	13	44.64	44.85	3.1	34,620	0.01%
2023/08/24	32	46.82	26	47.56	45.85	6	34,453	0.02%
2023/08/23	32	45.81	18	45.47	45.95	14	33,826	0.04%
2023/08/22	10	47.17	8	47.16	46.65	2	33,226	0.01%
2023/08/21	150	46.60	37	47.17	46.20	113	32,652	0.35%	大買/鉅額交易
2023/08/18	80	49.01	71	49.68	47.40	9	32,034	0.03%
2023/08/17	47	47.94	33	48.00	48.05	14	30,405	0.05%
2023/08/16	41.1	48.12	47.1	48.01	48.90	-6	29,604	-0.02%
2023/08/15	11	47.05	14	45.85	46.80	-3	28,593	-0.01%
2023/08/14	3	45.58	1	46.15	45.25	2	28,431	0.01%
2023/08/11	14	45.49	29	45.12	45.40	-15	28,255	-0.05%
2023/08/10	14	44.70	25	44.46	43.80	-11	28,089	-0.04%
2023/08/09	19.1	48.41	23	47.78	48.10	-3.9	27,736	-0.01%
2023/08/08	34	50.15	40	50.05	50.60	-6	27,426	-0.02%
2023/08/07	19.6	48.02	35	48.36	49.15	-15.4	27,056	-0.06%
2023/08/04	13	45.73	19	45.98	47.00	-6	26,718	-0.02%
2023/08/02	36	43.21	25	43.10	43.20	11	26,388	0.04%
2023/08/01	31	45.64	22.2	45.44	45.60	8.8	26,018	0.03%
2023/07/31	115	47.37	67.3	47.03	44.95	47.7	25,697	0.19%	大買/
2023/07/28	114.3	46.26	78.3	46.67	48.20	36	23,253	0.15%	大買/
2023/07/27	7.5	43.38	38.1	43.32	43.85	-30.6	20,763	-0.15%
2023/07/26	149.7	40.62	91.1	40.34	39.90	58.6	19,539	0.30%	大買/
2023/07/25	2	38.75	19.1	38.97	39.05	-17.1	16,965	-0.10%
2023/07/24	169.1	33.60	274.2	34.41	35.50	-105.1	16,570	-0.63%	大買/大賣/鉅額交易
2023/07/21	43.2	31.43	41.5	31.90	32.30	1.7	15,148	0.01%
2023/07/20	33	30.87	14	30.77	30.70	19	14,276	0.13%
2023/07/19	95.6	31.89	47	31.45	30.80	48.6	13,783	0.35%
2023/07/18	119.2	32.25	94	32.83	33.25	25.2	12,585	0.20%	大買/
2023/07/17	17	29.90	23	30.05	30.25	-6	10,657	-0.06%
2023/07/14	19	29.50	85	30.00	30.45	-66	9,851	-0.67%
2023/07/13	58	29.72	105	29.78	29.00	-47	9,083	-0.52%	大賣/
2023/07/12	3	27.75	9	28.04	28.10	-6	8,336	-0.07%
2023/07/11	1.1	27.92	1	27.95	28.00	0.1	8,194	0.00%
2023/07/10	39	27.93	6	27.92	27.65	33	8,027	0.41%
2023/07/07	15.1	26.66	4	27.20	26.60	11.1	8,024	0.14%
2023/07/06	54	27.96	15	27.93	27.50	39	7,774	0.50%
2023/07/05	14.4	26.93	21	27.15	27.55	-6.6	7,076	-0.09%
2023/07/04	15	26.12	21	25.92	25.90	-6	6,408	-0.09%
2023/07/03	10.2	24.79	3	24.63	24.30	7.2	5,833	0.12%
2023/06/30	8	22.60	2	22.60	23.00	6	5,504	0.11%
2023/06/29	6	22.13	2	22.50	22.50	4	5,433	0.07%
2023/06/28	0	0.00	2	22.80	22.80	-2	5,557	-0.04%
2023/06/21	0	0.00	1	23.60	23.45	-1	5,727	-0.02%
2023/06/20	2	23.15	0	0.00	23.20	2	5,728	0.03%
2023/06/19	2	23.45	5	23.55	23.25	-3	5,695	-0.05%
2023/06/16	2	23.25	3	23.35	23.15	-1	5,648	-0.02%
2023/06/15	1	23.60	0	0.00	23.90	1	5,535	0.02%
2023/06/14	2	24.25	14	24.01	24.20	-12	5,410	-0.22%
2023/06/13	5	23.45	2	23.45	23.30	3	5,251	0.06%
2023/06/12	3	23.30	11	22.87	22.95	-8	5,123	-0.16%
2023/06/09	112	23.16	0	0.00	23.00	112	5,023	2.23%	大買/鉅額交易
2023/06/08	0	0.00	2	22.30	22.50	-2	4,730	-0.04%
2023/06/07	4	22.13	19	22.08	22.05	-15	4,611	-0.33%
2023/06/06	0	0.00	0.4	21.60	21.90	-0.4	4,569	-0.01%
2023/06/05	4	21.90	8.2	21.90	21.65	-4.2	4,642	-0.09%
2023/05/31	0	0.00	3	21.10	21.15	-3	4,377	-0.07%
2023/05/30	14	21.06	3	21.13	20.70	11	4,251	0.26%
2023/05/29	16	20.03	8	20.63	20.55	8	4,031	0.20%
2023/05/26	0	0.00	1	19.55	19.80	-1	3,892	-0.03%
2023/05/23	0	0.00	1	19.55	19.50	-1	3,960	-0.03%
2023/05/16	3	19.00	0	0.00	19.00	3	4,242	0.07%
2023/05/09	0	0.00	2	19.50	19.40	-2	4,290	-0.05%
2023/05/04	2	19.15	0	0.00	19.20	2	4,823	0.04%
2023/05/03	1	19.35	15	19.40	19.35	-14	4,895	-0.29%
2023/05/02	0	0.00	1	19.60	19.60	-1	4,937	-0.02%
2023/04/28	0	0.00	5	19.55	19.55	-5	4,937	-0.10%
2023/04/27	0.1	19.45	1	19.50	19.45	-0.9	4,925	-0.02%
2023/04/26	2	19.73	1	19.85	19.60	1	4,900	0.02%
2023/04/25	5	20.10	15	19.82	19.75	-10	4,886	-0.20%
2023/04/21	2	20.90	10	20.35	20.30	-8	4,835	-0.17%
2023/04/20	2	21.20	1	20.90	20.85	1	4,793	0.02%
2023/04/19	11	21.22	0	0.00	21.30	11	4,767	0.23%
2023/04/18	0	0.00	7	21.61	21.50	-7	4,745	-0.15%
2023/04/17	27	22.22	15	22.02	22.00	12	4,654	0.26%
2023/04/14	1.5	21.24	0	0.00	21.15	1.5	4,295	0.03%
2023/04/13	29	21.56	1	21.75	21.50	28	4,222	0.66%
2023/04/12	9	22.16	22	21.41	22.35	-13	4,060	-0.32%
2023/04/06	0	0.00	5	20.95	21.00	-5	3,597	-0.14%
2023/03/31	1	20.70	3	20.60	20.55	-2	3,551	-0.06%
2023/03/30	2	20.55	0	0.00	20.50	2	3,523	0.06%
2023/03/29	8	20.78	0	0.00	20.65	8	3,476	0.23%
2023/03/28	0	0.00	1	20.70	20.50	-1	3,280	-0.03%
2023/03/27	0	0.00	4.1	20.80	20.90	-4.1	3,200	-0.13%
2023/03/24	1	20.40	0	0.00	20.20	1	3,048	0.03%
2023/03/23	0	0.00	5	20.30	20.10	-5	2,977	-0.17%
2023/03/22	5	19.75	0	0.00	19.75	5	2,936	0.17%
2023/03/21	0	0.00	7	19.80	19.75	-7	2,943	-0.24%
2023/03/20	0	0.00	1	19.80	19.65	-1	2,959	-0.03%
2023/03/16	0	19.45	0	0.00	19.45	0	3,129	0.00%
2023/03/15	1	20.10	12	19.98	19.85	-11	3,133	-0.35%
2023/03/14	0.1	20.00	0	0.00	19.95	0.1	3,158	0.00%
2023/03/13	0	0.00	25	20.20	20.15	-25	3,213	-0.78%
2023/03/10	0	0.00	22	20.50	20.30	-22	3,243	-0.68%
2023/03/09	1	20.80	0	0.00	20.95	1	3,258	0.03%
2023/03/08	15	21.00	129	20.44	21.00	-114	3,202	-3.56%	大賣/鉅額交易
2023/03/07	0	0.00	20	20.26	20.35	-20	3,044	-0.66%
2023/03/06	100	20.20	0.1	20.10	20.00	99.9	3,009	3.32%
2023/03/03	0	20.00	0	0.00	20.05	0	2,986	0.00%
2023/03/02	6	19.80	0	0.00	19.80	6	2,928	0.20%
2023/03/01	5	19.90	0.3	19.80	19.85	4.7	3,012	0.16%
2023/02/24	1	20.00	16	19.70	19.65	-15	2,970	-0.50%
2023/02/23	5	19.65	5	19.60	19.90	0	2,938	0.00%
2023/02/21	1	19.60	0	0.00	19.55	1	2,966	0.03%
2023/02/20	1	19.90	2	19.90	19.90	-1	3,043	-0.03%
2023/02/17	4.5	19.93	25	19.92	20.00	-20.5	3,226	-0.64%
2023/02/16	0	0.00	2	19.60	19.55	-2	3,076	-0.07%
2023/02/13	0	0.00	15	19.00	19.00	-15	3,074	-0.49%
2023/02/09	31	19.40	1	19.50	19.45	30	3,080	0.97%
2023/02/08	4	19.59	0	0.00	19.55	4	3,110	0.13%
2023/02/07	5	19.70	0	0.00	19.65	5	3,118	0.16%
2023/02/06	11	19.40	19	19.54	19.65	-8	3,110	-0.26%
2023/02/03	10.2	19.84	23	19.82	19.80	-12.8	3,090	-0.41%
2023/02/02	65	19.95	39.1	19.71	20.10	25.9	3,004	0.86%
2023/02/01	19	18.81	0	0.00	18.85	19	2,602	0.73%
2023/01/31	12	18.56	0	0.00	18.60	12	2,511	0.48%
2023/01/17	23	17.80	0	0.00	17.85	23	2,447	0.94%
2023/01/10	1	18.25	1	18.30	18.15	0	2,461	0.00%
2023/01/09	2	18.30	1	18.20	18.35	1	2,474	0.04%
2023/01/06	2	18.13	0	0.00	18.05	2	2,485	0.08%
2023/01/04	0	0.00	1	17.70	17.60	-1	2,504	-0.04%
2022/12/19	1	18.10	1	18.00	18.05	0	2,641	0.00%
2022/12/09	10	18.75	5	18.95	18.55	5	2,660	0.19%
2022/12/08	5	19.20	10	19.00	19.00	-5	2,651	-0.19%
2022/12/07	11	18.57	0	0.00	18.30	11	2,518	0.44%
2022/12/05	1.1	19.29	11	19.26	19.25	-9.9	2,476	-0.40%
2022/11/24	10	18.85	0	0.00	18.70	10	2,438	0.41%
2022/11/23	6	19.04	0	0.00	19.05	6	2,413	0.25%
2022/11/21	0	0.00	4	18.45	18.50	-4	2,510	-0.16%
2022/11/18	4	18.60	0	0.00	18.55	4	2,545	0.16%
2022/11/16	3	18.47	12	18.53	18.55	-9	2,530	-0.36%
2022/11/15	14	18.24	13	18.35	18.85	1	2,478	0.04%
2022/11/11	0	0.00	5	17.75	17.75	-5	2,440	-0.20%
2022/11/08	5	17.10	0	0.00	17.10	5	2,750	0.18%
2022/11/04	0	0.00	2	17.25	17.20	-2	2,971	-0.07%
2022/11/03	1	16.95	0	0.00	17.25	1	2,930	0.03%
2022/11/01	1	16.45	0	0.00	16.60	1	2,923	0.03%
2022/10/31	0	0.00	100	16.04	16.20	-100	3,047	-3.28%
2022/10/26	0	0.00	4	15.80	15.55	-4	3,179	-0.13%
2022/10/25	15	15.70	0	0.00	15.60	15	3,201	0.47%
2022/10/19	0	0.00	0	15.90	15.75	0	3,286	0.00%
2022/10/13	100	15.75	0	0.00	14.70	100	3,378	2.96%
2022/10/12	100	15.80	100	16.00	15.80	0	3,356	0.00%
2022/09/30	27	15.60	43	16.09	16.30	-16	3,309	-0.48%
2022/09/29	0	0.00	100	16.01	15.90	-100	3,296	-3.03%
2022/09/28	0	0.00	1	15.80	15.40	-1	3,298	-0.03%
2022/09/26	100	16.30	20	16.40	15.90	80	3,302	2.42%
2022/09/20	5	17.35	0	0.00	17.25	5	3,333	0.15%
2022/09/19	1	17.35	10	17.50	17.40	-9	3,328	-0.27%
2022/09/15	1	17.90	0	0.00	17.80	1	3,348	0.03%
2022/09/08	0	0.00	1	17.70	17.80	-1	3,423	-0.03%
2022/09/06	0	0.00	1	17.30	17.30	-1	3,410	-0.03%
2022/09/05	2	17.70	0	0.00	17.70	2	3,407	0.06%
2022/09/01	1	18.25	1	18.35	18.35	0	3,386	0.00%
2022/08/30	15	18.48	3.1	18.48	18.45	11.9	3,360	0.35%
2022/08/29	8	18.39	2	18.45	18.30	6	3,335	0.18%
2022/08/26	7	19.05	1	19.20	19.10	6	3,304	0.18%
2022/08/25	0	0.00	1	18.75	18.75	-1	3,157	-0.03%
2022/08/22	7	18.85	8	18.84	18.80	-1	3,290	-0.03%
2022/08/19	0	0.00	22	18.80	18.80	-22	3,341	-0.66%
2022/08/18	22	18.43	1	18.15	18.50	21	3,220	0.65%
2022/08/17	0	0.00	5	18.20	18.25	-5	3,128	-0.16%
2022/08/16	1	17.50	7	17.66	17.75	-6	2,945	-0.20%
2022/08/15	6	17.48	0	0.00	17.50	6	2,815	0.21%
2022/08/12	5	17.00	3	17.35	17.10	2	2,756	0.07%
2022/08/11	4	16.68	100	16.50	16.85	-96	2,625	-3.66%
2022/08/05	30	16.52	0	0.00	16.25	30	2,775	1.08%
2022/08/04	100	15.65	0	0.00	16.20	100	2,683	3.73%
2022/08/03	0	0.00	4	16.00	15.70	-4	2,654	-0.15%
2022/08/02	2	15.88	106	15.87	15.90	-104	2,634	-3.95%	大賣/鉅額交易
2022/07/29	0	0.00	1	16.25	16.40	-1	2,662	-0.04%
2022/07/28	15	15.85	15	16.10	15.95	0	2,638	0.00%
2022/07/26	1	15.30	5	15.20	15.15	-4	2,596	-0.15%
2022/07/22	0	0.00	50	15.90	15.95	-50	2,605	-1.92%
2022/07/21	50	15.90	3	15.95	15.90	47	2,630	1.79%
2022/07/20	4	16.61	0	0.00	16.50	4	2,594	0.15%
2022/07/19	0	0.00	1	16.65	16.65	-1	2,564	-0.04%
2022/07/08	0	0.00	2	16.15	16.05	-2	2,580	-0.08%
2022/07/05	2	15.60	0	0.00	15.70	2	2,569	0.08%
2022/07/01	15	16.10	10	15.55	15.30	5	2,570	0.19%
2022/06/29	0	0.00	1	17.00	17.10	-1	2,499	-0.04%
2022/06/17	2	18.00	0	0.00	17.80	2	2,430	0.08%
2022/06/14	1	19.05	0	0.00	19.05	1	2,404	0.04%
2022/06/13	4	19.26	0	0.00	19.10	4	2,397	0.17%
2022/06/07	0	0.00	5	20.65	20.65	-5	2,382	-0.21%
2022/06/01	15	21.07	0	0.00	21.05	15	2,476	0.61%
2022/05/31	7	21.33	25	21.48	21.30	-18	2,446	-0.74%
2022/05/30	1	21.20	9	20.98	21.15	-8	2,343	-0.34%
2022/05/27	0	0.00	5	20.68	20.65	-5	2,236	-0.22%
2022/05/23	0.3	20.20	0	0.00	20.25	0.3	2,221	0.01%
2022/05/17	0	0.00	9	20.62	20.65	-9	2,167	-0.42%
2022/05/13	2	20.30	3	20.15	20.10	-1	2,068	-0.05%
2022/05/09	2	20.00	0	0.00	19.30	2	1,956	0.10%
2022/05/06	0	0.00	9	20.24	20.40	-9	1,947	-0.46%
2022/05/05	0	0.00	3	19.70	19.95	-3	1,911	-0.16%
2022/04/26	0	0.00	5	18.98	18.95	-5	2,014	-0.25%
2022/04/25	0	0.00	2	18.70	18.65	-2	2,092	-0.10%
2022/04/20	0	0.00	2	20.10	20.10	-2	2,148	-0.09%
2022/04/19	0	0.00	1	19.90	19.85	-1	2,199	-0.05%
2022/04/15	8	20.09	0	0.00	19.95	8	2,276	0.35%
2022/04/14	7	20.40	0	0.00	20.40	7	2,340	0.30%
2022/04/13	0	0.00	8	20.70	20.70	-8	2,392	-0.33%
2022/04/11	17	20.60	0	0.00	20.45	17	2,480	0.69%
2022/04/08	7	21.00	2	21.05	21.05	5	2,524	0.20%
2022/04/07	21	21.40	0	0.00	21.00	21	2,695	0.78%
2022/04/06	7	21.90	0	0.00	21.70	7	2,729	0.26%
2022/04/01	50	22.20	0	0.00	22.30	50	2,800	1.79%
2022/03/31	7	22.50	0	0.00	22.45	7	2,905	0.24%
2022/03/30	7	22.80	9	23.07	22.75	-2	3,446	-0.06%
2022/03/29	1	22.80	7	22.80	22.75	-6	3,600	-0.17%
2022/03/28	9	22.49	0	0.00	22.55	9	3,635	0.25%
2022/03/25	6	22.80	7	23.10	22.80	-1	3,660	-0.03%
2022/03/24	7	22.50	7	22.80	22.80	0	3,678	0.00%
2022/03/23	7	22.80	0	0.00	22.80	7	3,720	0.19%
2022/03/22	1	22.70	19	22.88	22.95	-18	3,750	-0.48%
2022/03/18	0	0.00	7	22.50	22.50	-7	3,815	-0.18%
2022/03/10	0	0.00	1	21.80	21.90	-1	4,678	-0.02%
2022/03/07	21	22.48	4	22.05	22.20	17	5,222	0.33%
2022/03/04	7	23.10	0	0.00	23.05	7	5,277	0.13%
2022/02/25	0	0.00	2	22.80	22.70	-2	5,533	-0.04%
2022/02/24	1	22.70	3	22.35	22.35	-2	5,639	-0.04%
2022/02/22	1	23.15	0	0.00	23.05	1	5,874	0.02%
2022/02/21	1	23.65	0	0.00	23.65	1	5,954	0.02%
2022/02/17	0	0.00	1	23.75	23.65	-1	6,127	-0.02%
2022/02/15	2	23.20	0	0.00	23.20	2	6,357	0.03%
2022/02/14	1	23.10	0	0.00	23.20	1	6,539	0.02%
2022/02/11	1	24.05	1	24.05	24.05	0	6,605	0.00%
2022/02/10	3	24.43	3	24.32	24.50	0	6,711	0.00%
2022/02/08	0	0.00	4	23.51	23.50	-4	6,828	-0.06%
2022/02/07	0	0.00	2	23.00	23.25	-2	6,914	-0.03%
2022/01/26	1	22.85	0	0.00	22.70	1	7,002	0.01%
2022/01/25	5	22.84	0	0.00	22.70	5	7,087	0.07%
2022/01/21	6	23.74	0	0.00	23.60	6	7,435	0.08%
2022/01/20	0	0.00	6	24.40	24.35	-6	7,539	-0.08%
2022/01/19	0	0.00	2	24.30	24.30	-2	7,641	-0.03%
2022/01/18	2	25.28	4	24.99	24.65	-2	7,734	-0.03%
2022/01/17	3	24.45	8	24.51	24.60	-5	7,680	-0.07%
2022/01/14	6	23.62	4	23.75	23.90	2	7,718	0.03%
2022/01/13	1	24.25	0	0.00	24.20	1	7,744	0.01%
2022/01/11	3	24.33	0	0.00	24.40	3	7,860	0.04%
2022/01/07	3	24.92	0	0.00	24.85	3	7,898	0.04%
2022/01/05	3	25.35	0	0.00	25.40	3	7,983	0.04%
2021/12/30	0	0.00	42	26.45	26.50	-42	8,119	-0.52%
2021/12/29	0	0.00	25	25.96	25.90	-25	8,022	-0.31%
2021/12/28	1	26.60	1	26.30	26.10	0	8,111	0.00%
2021/12/27	0	0.00	1	26.20	26.30	-1	8,177	-0.01%
2021/12/24	32	26.84	15.4	26.59	26.10	16.6	8,241	0.20%
2021/12/23	10	26.03	3	25.65	26.00	7	7,860	0.09%
2021/12/21	3	24.88	0	0.00	24.95	3	8,057	0.04%
2021/12/20	2	25.00	0	0.00	25.00	2	8,097	0.02%
2021/12/17	0	0.00	5	25.30	25.30	-5	8,264	-0.06%
2021/12/13	10	26.75	0	0.00	26.25	10	8,512	0.12%
2021/12/10	0	0.00	1	26.00	25.95	-1	8,451	-0.01%
2021/12/09	6	26.37	1	26.30	25.95	5	8,501	0.06%
2021/12/08	5	27.04	4	26.71	26.65	1	8,413	0.01%
2021/12/07	4	26.30	16	26.53	26.95	-12	8,399	-0.14%
2021/12/06	3	25.55	0	0.00	25.75	3	8,303	0.04%
2021/12/03	0	0.00	1	25.80	25.85	-1	8,521	-0.01%
2021/12/02	28	26.28	18	25.99	25.55	10	8,803	0.11%
2021/12/01	0	0.00	17	25.32	25.70	-17	9,548	-0.18%
2021/11/30	1	24.90	5	24.80	25.00	-4	10,084	-0.04%
2021/11/29	0	0.00	2	23.80	23.80	-2	10,567	-0.02%
2021/11/26	4	24.25	0	0.00	23.80	4	10,922	0.04%
2021/11/25	1	24.85	0	0.00	24.65	1	11,169	0.01%
2021/11/24	0	0.00	7	24.55	25.10	-7	11,330	-0.06%
2021/11/23	5	25.02	0	0.00	24.85	5	11,723	0.04%
2021/11/22	8	25.81	4	25.91	25.70	4	11,838	0.03%
2021/11/19	0	0.00	2	25.55	25.30	-2	12,071	-0.02%
2021/11/18	8	25.47	1	25.35	25.35	7	12,392	0.06%
2021/11/17	0	0.00	2	26.05	25.85	-2	12,602	-0.02%
2021/11/16	5	25.50	3	25.45	25.50	2	12,816	0.02%
2021/11/15	0	0.00	7	25.70	25.75	-7	13,149	-0.05%
2021/11/12	4	25.30	1	25.90	25.40	3	13,512	0.02%
2021/11/11	11	26.03	12.2	26.19	25.90	-1.2	13,878	-0.01%
2021/11/10	0	0.00	1	25.35	25.85	-1	14,082	-0.01%
2021/11/09	2	25.70	0.3	25.70	25.50	1.7	14,523	0.01%
2021/11/08	10	25.30	1	25.50	25.30	9	14,856	0.06%
2021/11/04	2	25.00	20	25.25	24.85	-18	16,066	-0.11%
2021/11/03	0	0.00	2	24.90	24.80	-2	16,887	-0.01%
2021/11/02	5	25.55	0	0.00	24.60	5	17,873	0.03%
2021/10/29	16	24.99	1.1	24.85	24.80	14.9	20,593	0.07%
2021/10/28	3	25.05	2	25.25	25.30	1	21,082	0.00%
2021/10/27	1	25.10	7	24.79	24.85	-6	23,640	-0.03%
2021/10/20	2	24.68	3.2	24.61	24.70	-1.2	26,475	0.00%
2021/10/19	0	0.00	2	24.10	24.20	-2	27,356	-0.01%
2021/10/18	1	23.80	5	23.80	23.55	-4	27,947	-0.01%
2021/10/15	0.1	24.00	14	24.09	24.05	-13.9	28,306	-0.05%
2021/10/14	6	23.64	7	23.47	23.35	-1	28,607	0.00%
2021/10/13	5	22.90	0	0.00	22.90	5	28,736	0.02%
2021/10/12	21	23.84	0	0.00	23.65	21	28,824	0.07%
2021/10/08	0	0.00	1	24.30	24.30	-1	28,979	0.00%
2021/10/07	1	24.60	5	24.45	24.50	-4	29,468	-0.01%
2021/10/06	0	0.00	5	23.80	23.35	-5	30,035	-0.02%
2021/10/05	0.1	23.75	3	23.72	24.00	-2.9	30,507	-0.01%
2021/10/04	5	23.51	9	23.51	23.15	-4	30,659	-0.01%
2021/10/01	18	24.58	0	0.00	24.00	18	31,560	0.06%
2021/09/30	3	24.90	5	25.10	25.40	-2	31,833	-0.01%
2021/09/29	8.2	24.75	7	24.54	24.45	1.2	31,939	0.00%
2021/09/28	2	26.45	1	26.70	26.30	1	31,987	0.00%
2021/09/27	0.1	26.80	12	27.01	26.75	-11.9	32,062	-0.04%
2021/09/24	13	27.42	6	27.10	27.10	7	32,188	0.02%
2021/09/23	5.1	26.95	4	26.99	27.00	1.1	32,151	0.00%
2021/09/22	0	0.00	11	26.04	26.05	-11	32,242	-0.03%
2021/09/17	2	26.25	1	26.70	26.90	1	32,593	0.00%
2021/09/16	8	26.68	1	26.50	26.50	7	32,894	0.02%
2021/09/15	3.1	26.80	0	0.00	26.55	3.1	33,411	0.01%
2021/09/14	5	27.05	126	27.45	27.05	-121	33,577	-0.36%	大賣/鉅額交易
2021/09/13	5	27.54	4	27.40	27.30	1	33,755	0.00%
2021/09/10	5	27.70	3	27.83	27.85	2	33,973	0.01%
2021/09/09	53.1	27.66	7	27.95	27.95	46.1	34,599	0.13%
2021/09/08	29	27.44	10	27.20	26.80	19	34,685	0.05%
2021/09/07	4	27.79	4	27.74	27.70	0	34,619	0.00%
2021/09/06	41	29.90	125	29.63	28.90	-84	34,423	-0.24%	大賣/
2021/09/03	119	29.35	20	28.94	29.40	99	33,588	0.29%	大買/
2021/09/02	38	28.54	16	28.72	27.90	22	33,244	0.07%
2021/09/01	2	28.48	5	28.27	29.00	-3	33,869	-0.01%
2021/08/31	10	27.93	44	27.89	28.45	-34	34,248	-0.10%
2021/08/30	12	27.39	11	27.70	27.60	1	35,891	0.00%
2021/08/27	7	27.57	1	27.60	27.00	6	35,986	0.02%
2021/08/26	12	26.97	29	26.97	27.15	-17	35,694	-0.05%
2021/08/25	30	26.88	72	27.19	27.15	-42	35,638	-0.12%
2021/08/24	5	26.25	3	26.28	26.45	2	35,385	0.01%
2021/08/23	37	26.53	30	26.86	26.85	7	35,266	0.02%
2021/08/20	4	25.65	2	25.70	25.45	2	35,380	0.01%
2021/08/19	39	25.80	40	26.33	25.20	-1	35,169	0.00%
2021/08/18	75	26.29	25	25.53	27.35	50	35,150	0.14%
2021/08/17	24	26.39	28	26.18	25.40	-4	34,874	-0.01%
2021/08/16	19	27.43	3	27.42	27.25	16	34,484	0.05%
2021/08/13	15	28.08	2	29.00	27.55	13	34,199	0.04%
2021/08/12	5	29.44	13	29.08	29.70	-8	33,748	-0.02%
2021/08/11	25	28.92	32	28.57	28.25	-7	33,401	-0.02%
2021/08/10	14	29.75	6	29.88	29.80	8	32,830	0.02%
2021/08/09	63	30.92	8	31.52	30.50	55	32,282	0.17%
2021/08/06	64	31.81	124	32.03	31.00	-60	31,464	-0.19%	大賣/
2021/08/05	112	31.77	48	31.92	32.45	64	30,545	0.21%	大買/
2021/08/04	110	29.95	61	29.84	30.70	49	29,210	0.17%	大買/
2021/08/03	21	28.15	24	27.95	28.20	-3	28,117	-0.01%
2021/08/02	36	26.97	57	26.68	27.50	-21	27,503	-0.08%
2021/07/30	29	26.59	56	26.75	27.00	-27	25,245	-0.11%
2021/07/29	0	0.00	7	24.46	24.55	-7	24,347	-0.03%
2021/07/28	47	23.87	8	24.43	24.75	39	24,346	0.16%
2021/07/27	11	24.85	11	24.43	24.40	0	24,156	0.00%
2021/07/26	31	24.90	41	24.95	25.00	-10	23,886	-0.04%
2021/07/23	25	24.04	5	24.15	24.15	20	23,118	0.09%
2021/07/22	1	23.20	60	23.21	23.25	-59	22,343	-0.26%
2021/07/21	15	22.31	12	22.68	22.25	3	21,957	0.01%
2021/07/20	39	22.78	18	22.86	22.85	21	22,620	0.09%
2021/07/19	4	22.76	13	22.67	22.90	-9	22,383	-0.04%
2021/07/16	12	22.05	6	22.63	22.55	6	22,393	0.03%
2021/07/15	9	22.08	13	21.87	22.45	-4	22,426	-0.02%
2021/07/14	82	22.63	141	22.52	22.05	-59	22,276	-0.26%	大賣/
2021/07/13	75	22.66	167	22.80	21.90	-92	21,952	-0.42%	大賣/
2021/07/12	31	22.45	53	22.38	22.55	-22	21,901	-0.10%
2021/07/09	81	21.45	9	21.24	21.25	72	21,430	0.34%
2021/07/08	56	22.57	58	22.59	22.10	-2	21,306	-0.01%
2021/07/07	19	21.49	9	21.52	21.60	10	20,705	0.05%
2021/07/06	10	21.10	0	0.00	21.10	10	20,428	0.05%
2021/07/05	27	21.15	22	21.31	21.40	5	20,435	0.02%
2021/07/02	0	0.00	10	20.70	20.75	-10	20,243	-0.05%
2021/07/01	26	20.22	0	0.00	20.05	26	20,198	0.13%
2021/06/30	12	20.74	0	0.00	20.65	12	20,123	0.06%
2021/06/29	25	21.11	4	20.96	20.80	21	20,050	0.10%
2021/06/28	32	21.28	54	20.50	21.50	-22	19,872	-0.11%
2021/06/25	31	21.67	12	21.73	21.20	19	19,575	0.10%
2021/06/24	57	21.83	50	21.82	21.90	7	19,586	0.04%
2021/06/23	0	0.00	2	21.28	21.20	-2	19,012	-0.01%
2021/06/22	0	0.00	137.2	21.10	20.85	-137.2	18,815	-0.73%	大賣/鉅額交易
2021/06/21	24	21.05	10	21.00	21.10	14	18,556	0.08%
2021/06/18	144	21.05	50	21.12	21.15	94	18,306	0.51%	大買/
2021/06/17	5	19.50	22	20.23	20.70	-17	17,562	-0.10%
2021/06/16	7	19.79	38	19.89	19.55	-31	17,265	-0.18%
2021/06/15	7	20.32	10	20.46	20.30	-3	17,185	-0.02%
2021/06/11	31	20.19	5	20.22	20.25	26	17,056	0.15%
2021/06/10	6	19.86	3	20.30	20.05	3	16,827	0.02%
2021/06/09	47	20.49	35	20.67	20.25	12	16,598	0.07%
2021/06/08	89	20.17	95	19.98	20.00	-6	15,448	-0.04%
2021/06/07	54	19.91	57.8	20.46	19.10	-3.8	14,704	-0.03%
2021/06/04	0	0.00	15	18.58	18.85	-15	12,765	-0.12%
2021/06/03	12	18.29	26	18.42	18.55	-14	12,534	-0.11%
2021/06/02	10	18.10	0	0.00	18.30	10	12,459	0.08%
2021/06/01	5	18.40	22	18.39	18.15	-17	12,309	-0.14%
2021/05/31	8	18.08	26	18.02	18.10	-18	12,215	-0.15%
2021/05/28	45	17.82	44	17.73	17.90	1	12,079	0.01%
2021/05/27	6	17.24	22	17.25	17.40	-16	11,834	-0.14%
2021/05/26	3	17.38	13	17.28	17.45	-10	12,021	-0.08%
2021/05/25	17	17.17	30	16.75	16.90	-13	11,871	-0.11%
2021/05/24	5	16.25	4	16.20	16.20	1	11,893	0.01%
2021/05/21	3	15.90	5	16.00	15.95	-2	11,990	-0.02%
2021/05/19	14	15.25	11	15.37	15.60	3	12,705	0.02%
2021/05/18	1	14.85	9	14.62	14.85	-8	12,710	-0.06%
2021/05/14	10	15.43	0	0.00	15.00	10	12,651	0.08%
2021/05/13	23	14.96	0	0.00	14.95	23	12,573	0.18%
2021/05/12	15	15.60	19	15.37	15.35	-4	12,516	-0.03%
2021/05/11	14	17.16	3	17.55	16.80	11	12,440	0.09%
2021/05/10	22	18.26	2	18.20	18.25	20	12,215	0.16%
2021/05/07	6	18.29	32	18.10	18.50	-26	12,300	-0.21%
2021/05/06	18	17.48	10	18.00	17.35	8	12,033	0.07%
2021/05/05	19	17.44	15	17.97	17.20	4	11,972	0.03%
2021/05/04	57	16.75	96	17.00	17.95	-39	11,738	-0.33%
2021/05/03	65	17.45	12	17.71	17.45	53	11,586	0.46%
2021/04/29	26	18.17	45.1	18.26	18.35	-19.1	11,555	-0.16%
2021/04/28	45	18.54	3	18.55	18.60	42	11,575	0.36%
2021/04/27	19	18.00	13	18.63	18.70	6	11,956	0.05%
2021/04/26	169	18.78	32	19.08	18.35	137	11,894	1.15%	大買/鉅額交易
2021/04/23	0	0.00	2	18.00	17.90	-2	10,913	-0.02%
2021/04/22	25	18.00	26	17.84	17.70	-1	10,871	-0.01%
2021/04/21	0	0.00	24	18.08	18.15	-24	10,717	-0.22%
2021/04/20	11	17.85	0	17.70	17.80	11	10,607	0.10%
2021/04/19	15	17.77	4	17.70	17.90	11	10,772	0.10%
2021/04/16	28	17.86	49	18.24	18.30	-21	10,727	-0.20%
2021/04/15	7	17.30	14	17.47	17.60	-7	10,181	-0.07%
2021/04/14	25	17.25	0	0.00	17.20	25	10,212	0.24%
2021/04/13	23	17.86	33	18.40	17.25	-10	10,776	-0.09%
2021/04/12	6	17.70	14	17.89	17.70	-8	10,629	-0.08%
2021/04/09	1	17.65	11	17.64	17.45	-10	10,559	-0.09%
2021/04/08	0	0.00	5	17.25	17.10	-5	10,354	-0.05%
2021/04/07	0	0.00	10	16.95	17.05	-10	10,264	-0.10%
2021/04/06	0	0.00	2	16.75	16.90	-2	10,321	-0.02%
2021/04/01	6	16.30	0	0.00	16.40	6	10,648	0.06%
2021/03/31	2	16.70	0	0.00	16.50	2	10,624	0.02%
2021/03/30	4	16.93	0.7	16.80	16.85	3.3	10,614	0.03%
2021/03/26	1	16.20	0	0.00	16.20	1	10,275	0.01%
2021/03/25	0	0.00	0.3	16.05	16.10	-0.3	10,421	0.00%
2021/03/22	1	16.50	4	16.35	16.55	-3	10,920	-0.03%
2021/03/18	3	16.40	2	16.30	16.35	1	10,952	0.01%
2021/03/17	13	16.28	0	0.00	16.15	13	10,932	0.12%
2021/03/16	1	16.25	0	0.00	16.20	1	10,972	0.01%
2021/03/15	1	16.45	0	0.00	16.40	1	11,028	0.01%
2021/03/10	2	16.00	0	0.00	16.05	2	11,412	0.02%
2021/03/09	15	16.00	0	0.00	16.15	15	11,809	0.13%
2021/03/05	3	16.65	0	0.00	16.60	3	12,402	0.02%
2021/03/04	5	17.09	0	0.00	16.90	5	12,551	0.04%
2021/03/03	5	17.10	0	0.00	17.15	5	12,544	0.04%
2021/03/02	7	17.70	0	0.00	17.25	7	12,463	0.06%
2021/02/26	3	18.00	21	17.93	17.85	-18	12,353	-0.15%
2021/02/25	0	0.00	32	17.42	17.40	-32	12,371	-0.26%
2021/02/24	6	17.23	0	0.00	16.60	6	12,317	0.05%
2021/02/23	0	0.00	12	17.24	17.35	-12	12,135	-0.10%
2021/02/22	35	17.69	46	17.69	17.85	-11	11,991	-0.09%
2021/02/19	8	16.53	26	16.58	16.90	-18	11,580	-0.16%
2021/02/18	0	0.00	6	16.26	16.10	-6	11,194	-0.05%
2021/02/17	8	16.10	3	16.15	16.15	5	11,239	0.04%
2021/01/29	8	15.39	2	14.90	14.75	6	10,852	0.06%
2021/01/28	10	14.73	8	15.06	15.15	2	10,602	0.02%
2021/01/27	16	15.53	0	0.00	15.40	16	10,447	0.15%
2021/01/26	0	0.00	3	16.20	15.80	-3	10,312	-0.03%
2021/01/25	5	16.35	2	16.15	16.10	3	10,241	0.03%
2021/01/22	0.2	16.05	30	16.40	16.45	-29.8	10,108	-0.29%
2021/01/21	12	16.33	5	16.53	16.05	7	9,980	0.07%
2021/01/20	43	16.82	12	16.48	16.45	31	9,854	0.31%
2021/01/19	6	16.25	4	16.28	16.40	2	9,414	0.02%
2021/01/18	1	15.85	0	0.00	15.80	1	9,220	0.01%
2021/01/15	6	15.84	0	0.00	15.75	6	9,153	0.07%
2021/01/14	10	16.45	15	16.22	16.30	-5	9,056	-0.06%
2021/01/12	10	15.68	0	0.00	15.80	10	8,918	0.11%
2021/01/08	5	15.50	0	0.00	15.55	5	8,787	0.06%
2021/01/07	4	15.75	10	15.73	15.85	-6	8,952	-0.07%
2021/01/06	46	16.65	31	16.57	15.80	15	8,913	0.17%
2021/01/05	27	16.08	2	15.75	16.10	25	8,190	0.31%
2020/12/30	4	15.16	0	0.00	15.25	4	7,787	0.05%
2020/12/29	16	15.58	148	15.55	15.50	-132	7,718	-1.71%	大賣/鉅額交易
2020/12/28	160	15.88	8	15.74	15.95	152	7,597	2.00%	大買/鉅額交易
2020/12/25	5	14.92	0	0.00	14.90	5	7,158	0.07%
2020/12/24	3	14.90	11	14.99	15.00	-8	7,093	-0.11%
2020/12/23	8	14.74	3	14.93	15.00	5	7,040	0.07%
2020/12/22	3	14.97	0	0.00	14.60	3	7,008	0.04%
2020/12/21	7	14.95	1	15.05	15.15	6	6,900	0.09%
2020/12/18	7	14.81	63	15.01	15.05	-56	6,758	-0.83%
2020/12/17	18	14.86	9	14.73	14.85	9	6,558	0.14%
2020/12/15	20	14.36	6	14.25	14.10	14	6,184	0.23%
2020/12/14	1	14.15	0	0.00	14.40	1	6,155	0.02%
2020/12/11	0	0.00	5	14.05	14.15	-5	6,124	-0.08%
2020/12/10	2	14.40	0	0.00	14.30	2	6,124	0.03%
2020/12/08	0	0.00	0.5	14.55	14.65	-0.5	5,970	-0.01%
2020/12/07	6	14.76	6	14.75	14.85	0	5,900	0.00%
2020/12/04	18	14.44	28	14.46	14.65	-10	5,694	-0.18%
2020/12/03	75	14.41	16	14.23	14.25	59	5,445	1.08%
2020/12/02	0	0.00	1	15.00	15.00	-1	5,057	-0.02%
2020/12/01	1	13.20	20.8	13.20	13.65	-19.8	4,509	-0.44%
2020/11/30	0	0.00	10	13.23	13.20	-10	4,363	-0.23%
2020/11/26	0	0.00	1	12.70	12.80	-1	4,154	-0.02%
2020/11/25	1	12.60	4	12.59	12.60	-3	4,120	-0.07%
2020/11/24	13	12.60	17	12.61	12.60	-4	4,073	-0.10%
2020/11/23	22	12.40	20	12.36	12.35	2	3,774	0.05%
2020/11/18	0	0.00	10	11.82	11.90	-10	3,522	-0.28%
2020/11/17	10	11.80	10	11.60	11.70	0	3,460	0.00%
2020/11/16	0	0.00	1	11.60	11.75	-1	3,527	-0.03%
2020/11/13	5	11.25	0	0.00	11.30	5	3,405	0.15%
2020/11/12	5	11.30	0	0.00	11.30	5	3,412	0.15%
2020/11/10	0	0.00	2	11.55	11.45	-2	3,445	-0.06%
2020/11/09	0	0.00	10	11.20	11.20	-10	3,363	-0.30%
2020/11/06	25	11.27	5	11.25	11.15	20	3,354	0.60%
2020/10/28	2	11.35	0	0.00	11.35	2	3,543	0.06%
2020/10/19	5	11.80	8	11.60	11.60	-3	3,593	-0.08%
2020/10/16	1	11.75	0.7	11.70	11.80	0.3	3,484	0.01%
2020/10/15	8	11.80	1	11.40	11.95	7	3,391	0.21%
2020/10/12	10	10.85	0	0.00	10.80	10	3,204	0.31%
2020/10/05	30	10.49	0	0.00	10.60	30	3,403	0.88%
2020/09/28	0.4	10.25	0	0.00	10.25	0.4	3,499	0.01%
2020/09/25	0	0.00	2	10.00	10.15	-2	3,570	-0.06%
2020/09/24	0.4	10.50	5	10.60	10.50	-4.7	3,693	-0.13%
2020/09/22	2	10.90	0	0.00	10.95	2	3,808	0.05%
2020/09/18	2	11.10	0	0.00	11.15	2	3,799	0.05%
2020/09/15	0	0.00	8	10.95	11.10	-8	3,821	-0.21%
2020/09/11	3	10.65	0	0.00	10.65	3	4,002	0.07%
2020/09/09	5	10.65	0	0.00	10.70	5	4,041	0.12%
2020/09/08	1	10.80	0	0.00	10.65	1	4,023	0.02%
2020/09/03	10	10.95	0	0.00	10.80	10	4,033	0.25%
2020/09/02	1	11.05	0	0.00	10.75	1	4,055	0.02%
2020/08/31	1	10.90	0	0.00	10.85	1	4,102	0.02%
2020/08/21	1	10.65	0	0.00	10.75	1	4,367	0.02%
2020/08/19	0	0.00	90	11.41	11.20	-90	4,326	-2.08%
2020/08/12	0	0.00	2	11.50	11.50	-2	4,271	-0.05%
2020/08/11	0	0.00	1	11.65	11.55	-1	4,280	-0.02%
2020/08/10	3	11.47	0	0.00	11.50	3	4,281	0.07%
2020/08/07	0	0.00	1	11.80	11.90	-1	4,265	-0.02%
2020/08/03	0	0.00	2	11.85	11.95	-2	4,607	-0.04%
2020/07/28	2	11.20	2	11.10	11.00	0	4,639	0.00%
2020/07/09	0	0.00	2.6	12.33	12.30	-2.6	5,174	-0.05%
2020/07/08	0	0.00	12	12.20	12.25	-12	5,141	-0.23%
2020/07/07	0	0.00	3	12.35	12.25	-3	5,105	-0.06%
2020/07/06	12	12.53	0	0.00	12.50	12	5,096	0.24%
2020/07/03	13	12.70	0	0.00	12.65	13	5,081	0.26%
2020/07/02	0	0.00	1	12.40	12.25	-1	4,998	-0.02%
2020/06/30	0	0.00	1	11.90	11.90	-1	4,860	-0.02%
2020/06/29	0	0.00	2	11.60	11.70	-2	4,973	-0.04%
2020/06/23	20	11.85	1	11.80	11.80	19	4,968	0.38%
2020/06/19	2	11.98	0	0.00	11.90	2	5,021	0.04%
2020/06/16	2	11.70	0	0.00	11.80	2	4,799	0.04%
2020/06/12	0	0.00	28	11.30	11.40	-28	4,819	-0.58%
2020/06/09	0	0.00	10	12.05	12.10	-10	4,890	-0.20%
2020/06/08	10	12.50	0	0.00	12.20	10	4,926	0.20%
2020/06/04	0	0.00	1	12.20	12.05	-1	4,873	-0.02%
2020/06/03	0	0.00	7	12.05	12.10	-7	4,815	-0.15%
2020/06/02	1	12.10	0	0.00	12.00	1	4,804	0.02%
2020/06/01	7	12.20	0	0.00	12.10	7	4,924	0.14%
2020/05/28	0	0.00	4	11.75	11.75	-4	4,826	-0.08%
2020/05/26	90	11.82	0	0.00	11.70	90	4,782	1.88%
2020/05/14	1	11.90	0	0.00	11.70	1	4,704	0.02%
2020/05/13	0.1	12.05	0	0.00	12.10	0.1	4,681	0.00%
2020/05/12	0.1	12.10	1	12.40	12.15	-0.9	4,672	-0.02%
2020/05/11	0.1	12.30	0	0.00	12.40	0.1	4,636	0.00%
2020/05/08	6	12.63	22	12.28	12.60	-16	4,567	-0.35%
2020/05/06	0.7	11.70	5	11.95	11.75	-4.3	4,292	-0.10%
2020/05/05	20	12.03	0	0.00	11.95	20	4,264	0.47%
2020/05/04	1	12.05	0	0.00	12.00	1	4,298	0.02%
2020/04/30	2	12.35	1	12.40	12.35	1	4,270	0.02%
2020/04/28	2	11.93	0	0.00	11.90	2	4,133	0.05%
2020/04/27	1	12.00	1	12.20	12.00	0	4,184	0.00%
2020/04/24	6	12.09	0	0.00	11.90	6	4,223	0.14%
2020/04/23	0	0.00	5	11.40	12.25	-5	4,130	-0.12%
2020/04/22	5	11.05	0	0.00	11.15	5	3,913	0.13%
2020/04/15	0	0.00	1	10.65	10.80	-1	3,609	-0.03%
2020/04/13	1	10.10	6	10.10	10.05	-5	3,592	-0.14%
2020/04/10	1	10.25	0	0.00	10.35	1	3,591	0.03%
2020/04/09	0	10.40	0	0.00	10.35	0	3,620	0.00%
2020/04/07	7	10.24	10	10.00	10.25	-3	3,657	-0.08%
2020/03/31	20	9.85	10	9.78	9.69	10	3,542	0.28%
2020/03/19	1	8.01	0.4	8.01	8.01	0.6	3,359	0.02%
2020/03/17	0	0.00	2	9.42	8.90	-2	3,297	-0.06%
2020/03/16	0	0.00	20	10.40	9.82	-20	3,292	-0.61%
2020/03/13	22	10.15	0	0.00	10.20	22	3,247	0.68%
2020/03/09	1	12.50	2	12.80	12.35	-1	3,264	-0.03%
2020/03/06	0	0.00	10	13.15	13.30	-10	3,237	-0.31%
2020/03/05	14	13.45	3	13.45	13.40	11	3,257	0.34%
2020/03/03	2	12.95	0	0.00	12.90	2	3,140	0.06%
2020/02/27	2	13.10	0	0.00	12.80	2	3,187	0.06%
2020/02/26	5	13.13	0	0.00	13.15	5	3,173	0.16%
2020/02/25	0	0.00	30	12.70	13.00	-30	3,114	-0.96%
2020/02/12	1	13.35	0	0.00	13.40	1	3,476	0.03%
2020/02/11	0	0.00	4	13.20	13.20	-4	3,486	-0.11%
2020/02/10	5	13.18	0	0.00	13.15	5	3,529	0.14%
2020/02/06	1	13.40	0	0.00	13.50	1	3,653	0.03%
2020/02/05	6	13.48	0	0.00	13.40	6	3,642	0.16%
2020/02/04	1	12.60	0	0.00	12.80	1	3,548	0.03%
2020/02/03	4	12.15	20	12.20	12.25	-16	3,550	-0.45%
2020/01/31	5	13.20	11	13.33	13.10	-6	3,493	-0.17%
2020/01/20	48	15.48	6	15.05	14.95	42	3,383	1.24%
2020/01/15	0	0.00	6	15.20	15.15	-6	3,290	-0.18%
2020/01/14	1	15.05	2	15.05	15.00	-1	3,276	-0.03%
2020/01/08	6	14.87	0	0.00	14.75	6	3,299	0.18%
2020/01/07	1	14.70	0	0.00	14.60	1	3,265	0.03%
2020/01/06	2	14.83	0	0.00	14.75	2	3,359	0.06%
2020/01/02	0	0.00	4	15.25	15.25	-4	3,583	-0.11%
2019/12/31	2	14.88	1	14.90	14.85	1	3,471	0.03%
2019/12/30	1	14.95	0	0.00	14.85	1	3,496	0.03%
2019/12/27	1	15.00	0	0.00	15.00	1	3,526	0.03%
2019/12/23	20	15.43	0	0.00	15.25	20	3,724	0.54%
2019/12/20	0	0.00	1	15.35	15.20	-1	3,719	-0.03%
2019/12/18	1	14.90	0	0.00	14.90	1	3,895	0.03%
2019/12/13	1	14.60	0	0.00	14.60	1	4,080	0.02%
2019/12/11	0.5	14.80	0	0.00	14.80	0.5	4,231	0.01%
2019/12/10	0.5	15.00	0	0.00	15.10	0.5	4,584	0.01%
2019/12/04	1	16.20	0	0.00	15.80	1	4,646	0.02%
2019/12/03	0	0.00	2	15.85	15.95	-2	4,633	-0.04%
2019/12/02	2	15.20	0	0.00	15.30	2	4,675	0.04%
2019/11/29	1	15.85	0	0.00	15.70	1	4,700	0.02%
2019/11/28	0	0.00	10	16.00	16.05	-10	4,861	-0.21%
2019/11/27	0	0.00	16	16.00	16.10	-16	5,212	-0.31%
2019/11/22	0	0.00	1	15.90	15.85	-1	5,919	-0.02%
2019/11/19	15	16.10	20	16.13	16.00	-5	6,519	-0.08%
2019/11/18	8	15.47	3	15.43	15.75	5	6,606	0.08%
2019/11/14	1	14.80	0	0.00	14.95	1	7,293	0.01%
2019/11/12	5	14.73	0	0.00	14.65	5	7,575	0.07%
2019/11/11	25	14.71	0	0.00	14.55	25	7,736	0.32%
2019/11/08	6	15.19	0	0.00	15.20	6	7,774	0.08%
2019/11/07	10	15.10	15	15.10	15.45	-5	7,983	-0.06%
2019/11/06	0	0.00	7	15.62	15.25	-7	8,107	-0.09%
2019/10/31	1	16.40	0	0.00	16.40	1	8,334	0.01%
2019/10/28	0	0.00	1	16.35	16.30	-1	8,370	-0.01%
2019/10/24	2	16.20	14	16.25	16.35	-12	8,454	-0.14%
2019/10/23	5	16.25	0	0.00	16.15	5	8,615	0.06%
2019/10/21	20	16.10	0	0.00	16.05	20	8,711	0.23%
2019/10/18	8	16.15	0	0.00	16.05	8	8,739	0.09%
2019/10/16	6	15.95	0	0.00	15.95	6	8,778	0.07%
2019/10/15	0	0.00	1	16.15	16.20	-1	8,782	-0.01%
2019/10/14	1	16.15	1	16.30	15.95	0	8,814	0.00%
2019/10/09	4	16.13	3	16.20	16.00	1	8,838	0.01%
2019/09/20	1	18.35	0	0.00	18.30	1	8,741	0.01%
2019/09/18	20	18.95	27	18.63	18.55	-7	8,635	-0.08%
2019/09/16	1	18.20	0	0.00	18.20	1	8,473	0.01%
2019/09/12	3	18.93	2	19.00	18.65	1	8,453	0.01%
2019/09/10	6	18.36	0	0.00	18.00	6	8,001	0.07%
2019/09/09	0	0.00	1	18.35	18.40	-1	7,886	-0.01%
2019/09/06	0	0.00	2	18.30	18.30	-2	7,857	-0.03%
2019/09/04	2	18.15	2	18.20	18.20	0	7,761	0.00%
2019/09/02	6	18.23	4.1	18.32	18.35	1.9	7,654	0.03%
2019/08/30	16	18.98	5.7	18.83	18.55	10.3	7,474	0.14%
2019/08/29	21	18.04	36	18.34	19.00	-15	7,108	-0.21%
2019/08/28	20	18.18	2	18.28	17.75	18	6,666	0.27%
2019/08/26	0	0.00	4	18.00	18.20	-4	6,306	-0.06%
2019/08/23	4	18.50	24	18.56	18.45	-20	6,118	-0.33%
2019/08/22	26	18.19	20	18.05	18.15	6	5,847	0.10%
2019/08/21	15	17.75	0	0.00	17.95	15	5,674	0.26%
2019/08/20	4	17.88	11	18.09	17.65	-7	5,477	-0.13%
2019/08/19	1	17.80	13	17.86	17.80	-12	5,252	-0.23%
2019/08/16	20	17.20	0	0.00	16.95	20	4,986	0.40%
2019/08/12	1	16.40	0	0.00	16.25	1	4,451	0.02%
2019/08/07	0	0.00	10	15.90	15.70	-10	4,119	-0.24%
2019/08/06	10	15.20	1	15.15	15.25	9	4,157	0.22%
2019/08/05	9	15.86	6	16.11	15.55	3	4,153	0.07%
2019/08/02	0	0.00	2	15.75	15.90	-2	4,055	-0.05%
2019/08/01	0	0.00	2	15.50	15.55	-2	3,981	-0.05%
2019/07/31	5	15.40	2	15.55	15.55	3	3,983	0.08%
2019/07/29	0	0.00	5	16.05	16.10	-5	3,930	-0.13%
2019/07/25	0	0.00	0.1	15.70	15.70	-0.1	3,794	0.00%
2019/07/22	0	0.00	8	15.45	15.60	-8	3,567	-0.22%
2019/07/19	2	15.70	0	0.00	15.60	2	3,657	0.05%
2019/07/18	0	0.00	9	15.35	15.15	-9	3,589	-0.25%
2019/07/17	0	0.00	30	15.30	15.35	-30	3,608	-0.83%
2019/07/16	0	0.00	1	15.55	15.50	-1	3,690	-0.03%
2019/07/15	3	15.80	1	15.60	15.55	2	3,692	0.05%
2019/07/12	2	15.63	4	15.45	15.50	-2	3,659	-0.05%
2019/07/11	7	15.39	8	15.05	15.35	-1	3,594	-0.03%
2019/07/10	1	14.95	0	0.00	14.85	1	3,475	0.03%
2019/07/09	36	14.89	4	14.80	14.90	32	3,498	0.91%
2019/07/08	0	0.00	10	14.50	14.45	-10	3,582	-0.28%
2019/07/01	10	14.78	0	0.00	14.90	10	4,471	0.22%
2019/06/27	1	14.25	0	0.00	14.20	1	4,598	0.02%
2019/06/25	3	14.20	1	14.25	14.25	2	4,946	0.04%
2019/06/21	0	0.00	9	14.76	14.40	-9	5,351	-0.17%
2019/06/14	2	14.25	0	0.00	14.25	2	5,570	0.04%
2019/06/13	1	14.40	0	0.00	14.40	1	5,681	0.02%
2019/06/12	5	14.50	0	0.00	14.45	5	5,964	0.08%
2019/06/06	0	0.00	2	14.40	14.35	-2	6,326	-0.03%
2019/05/31	0	0.00	1	14.55	14.45	-1	6,390	-0.02%
2019/05/27	0	0.00	1	14.00	13.90	-1	6,510	-0.02%
2019/05/23	3	14.30	5	14.15	13.85	-2	6,603	-0.03%
2019/05/20	0	0.00	14	13.30	13.30	-14	6,351	-0.22%
2019/05/14	5	13.25	0	0.00	13.80	5	6,587	0.08%
2019/05/10	1	14.20	0	0.00	14.15	1	6,535	0.02%
2019/05/08	5	15.30	0	0.00	15.25	5	6,385	0.08%
2019/05/07	3	15.60	0	0.00	15.45	3	6,383	0.05%
2019/05/06	1	15.50	1	15.45	15.45	0	6,377	0.00%
2019/04/29	2	15.40	0	0.00	15.60	2	6,337	0.03%
2019/04/25	5	15.60	0	0.00	16.00	5	6,249	0.08%
2019/04/24	4	16.50	0	0.00	16.50	4	6,127	0.07%
2019/04/23	6	16.83	4	17.00	16.80	2	6,085	0.03%
2019/04/22	1	17.00	0	0.00	17.05	1	6,054	0.02%
2019/04/19	0	0.00	1	16.50	16.65	-1	5,979	-0.02%
2019/04/18	0	0.00	10	16.60	16.30	-10	5,908	-0.17%
2019/04/17	0	0.00	15	16.43	16.35	-15	5,789	-0.26%
2019/04/15	0	0.00	10	16.33	16.30	-10	5,664	-0.18%
2019/04/12	5.6	15.98	40	16.78	15.85	-34.4	5,538	-0.62%
2019/04/11	5.3	16.91	0	0.00	17.10	5.3	5,264	0.10%
2019/04/10	40	17.50	1	17.50	17.50	39	5,064	0.77%
2019/04/08	2	16.20	1.3	16.30	16.50	0.7	4,518	0.02%
2019/04/03	0	0.00	5	15.85	16.10	-5	4,359	-0.11%
2019/04/02	0	0.00	1	15.95	15.85	-1	4,295	-0.02%
2019/04/01	6	16.15	0	0.00	15.80	6	4,216	0.14%
2019/03/29	11	16.46	2	16.63	15.90	9	4,027	0.22%
2019/03/28	0	0.00	4	16.18	16.20	-4	3,821	-0.10%
2019/03/27	2	15.93	0	0.00	15.90	2	3,668	0.05%
2019/03/26	3	15.40	0	0.00	16.10	3	3,533	0.08%
2019/03/25	4	14.41	5	15.60	15.05	-1	3,254	-0.03%
2019/03/21	0	0.00	0	14.70	14.70	0	3,007	0.00%
2019/03/20	0	0.00	6	15.00	14.85	-6	3,008	-0.20%
2019/03/14	0	0.00	3	14.53	14.65	-3	2,557	-0.12%
2019/03/12	3	15.00	8	15.00	14.55	-5	2,503	-0.20%
2019/03/11	0.6	13.80	1	13.90	13.90	-0.4	2,460	-0.02%
2019/03/07	1	13.45	0	0.00	13.45	1	2,455	0.04%
2019/02/26	2	14.20	0	0.00	14.10	2	2,496	0.08%
2019/02/25	0	0.00	1	14.50	14.65	-1	2,409	-0.04%
2019/02/21	0	0.00	0.1	13.65	13.70	-0.1	2,316	0.00%
2019/02/20	0	0.00	0.6	13.80	13.85	-0.6	2,340	-0.03%
2019/02/18	2	13.70	0	0.00	13.60	2	2,382	0.08%
2019/02/15	0	0.00	1	13.90	14.00	-1	2,337	-0.04%
2019/02/14	0	0.00	0.5	13.45	13.60	-0.5	2,240	-0.02%
2019/02/13	1	14.10	15	13.92	13.70	-14	2,261	-0.62%
2019/02/12	9.1	13.60	0	0.00	13.60	9.1	2,123	0.43%
2019/01/23	0	0.00	5	12.10	12.10	-5	2,393	-0.21%
2019/01/21	0.1	12.30	0	0.00	12.35	0.1	2,569	0.01%
2019/01/14	5	12.30	0	0.00	12.45	5	3,127	0.16%
2019/01/11	10	12.70	0.9	12.50	12.70	9.1	3,224	0.28%
2018/12/06	0	0.00	0.7	12.15	12.15	-0.7	6,146	-0.01%
2018/12/04	0	0.00	35	12.50	12.90	-35	6,048	-0.58%
2018/12/03	1	11.75	0.7	11.75	11.75	0.3	5,846	0.00%
2018/11/15	19	7.46	0	0.00	7.40	19	5,877	0.32%
2018/11/09	24	7.76	0	0.00	7.61	24	5,897	0.41%
2018/11/08	0	0.00	20	7.91	7.80	-20	5,924	-0.34%
2018/11/06	0	0.00	2	8.06	7.90	-2	5,979	-0.03%
2018/11/02	10	7.10	0	0.00	7.13	10	5,968	0.17%
2018/10/31	20	7.02	0	0.00	7.00	20	6,138	0.33%
2018/10/22	2	7.75	0	0.00	7.85	2	5,980	0.03%
2018/10/15	5	8.31	1	8.64	8.68	4	5,795	0.07%
2018/10/12	0	0.00	2	8.60	8.65	-2	5,787	-0.03%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/05	15	10.27	0	0.00	10.70	15	6,270	0.24%
2018/10/04	2	11.60	0	0.00	11.30	2	6,077	0.03%
2018/10/03	2	12.05	0	0.00	12.00	2	5,960	0.03%
2018/10/02	1	12.10	36	11.72	12.50	-35	5,819	-0.60%
2018/10/01	0	0.00	10	11.58	11.50	-10	5,625	-0.18%
2018/09/28	0	0.00	7	11.25	11.20	-7	5,497	-0.13%
2018/09/27	5	11.35	10	11.85	11.40	-5	5,304	-0.09%
2018/09/26	0	0.00	3	11.30	11.30	-3	4,790	-0.06%
2018/09/25	0	0.00	2	10.30	10.30	-2	4,541	-0.04%
2018/09/20	1	9.97	0	0.00	9.89	1	4,568	0.02%
2018/09/19	0	0.00	10	10.00	10.00	-10	4,598	-0.22%
2018/09/18	1	10.05	0	0.00	10.00	1	4,610	0.02%
2018/09/17	11	10.48	2	10.45	10.45	9	4,633	0.19%
2018/09/11	2	10.00	0	0.00	10.10	2	4,723	0.04%
2018/09/05	3	9.76	0	0.00	9.67	3	4,828	0.06%
2018/09/03	0	0.00	2.9	10.11	10.10	-2.9	4,980	-0.06%
2018/08/31	0	0.00	3	10.40	10.35	-3	5,074	-0.06%
2018/08/27	3	10.10	0	0.00	10.15	3	5,736	0.05%
2018/08/23	2	10.20	10	10.30	10.20	-8	6,359	-0.13%
2018/08/21	5	10.30	0	0.00	10.30	5	6,642	0.08%
2018/08/17	2	10.30	10	10.40	10.25	-8	6,617	-0.12%
2018/08/16	0	0.00	10	10.40	10.50	-10	6,584	-0.15%
2018/08/15	1	10.25	0	0.00	10.20	1	6,551	0.02%
2018/08/14	0	0.00	22	10.44	10.40	-22	6,503	-0.34%
2018/08/13	19	10.47	10	10.05	10.45	9	6,475	0.14%
2018/08/09	10	11.00	0	0.00	10.95	10	6,358	0.16%
2018/08/08	0	0.00	17	11.07	11.05	-17	6,357	-0.27%
2018/08/06	0	0.00	4	10.70	11.00	-4	6,114	-0.07%
2018/08/01	10	10.40	0	0.00	10.30	10	5,936	0.17%
2018/07/31	0	0.00	1	10.50	10.35	-1	5,921	-0.02%
2018/07/23	0	0.00	10	10.35	10.20	-10	5,801	-0.17%
2018/07/20	10	10.60	0	0.00	10.65	10	5,735	0.17%
2018/07/17	18	12.08	0	0.00	11.65	18	5,430	0.33%
2018/07/16	5	11.10	7	11.70	11.90	-2	5,096	-0.04%
2018/07/13	0	0.00	1	10.95	10.85	-1	4,651	-0.02%
2018/07/09	0	0.00	7	10.59	10.80	-7	4,279	-0.16%
2018/06/29	0	0.00	42	10.25	10.15	-42	3,924	-1.07%
2018/06/26	2	10.05	0	0.00	10.05	2	3,780	0.05%
2018/06/21	0	0.00	2	9.98	9.94	-2	3,459	-0.06%
2018/06/20	0	0.00	5	9.70	9.55	-5	3,422	-0.15%
2018/06/15	2	9.80	1	9.78	9.77	1	3,363	0.03%
2018/06/14	7	9.72	0	0.00	9.72	7	3,376	0.21%
2018/06/13	0	0.00	2	10.03	10.00	-2	3,319	-0.06%
2018/06/12	30	9.86	0	0.00	9.70	30	3,210	0.93%
2018/06/11	1	9.95	16	9.99	9.90	-15	3,108	-0.48%
2018/06/08	8	10.16	0	0.00	10.10	8	2,953	0.27%
2018/06/07	10	10.55	20	10.74	10.60	-10	2,794	-0.36%
2018/06/06	0	0.00	3.3	10.67	10.40	-3.3	2,613	-0.13%
2018/06/05	4	10.95	9	10.86	10.70	-5	2,513	-0.20%
2018/06/04	53	11.02	15	11.13	11.15	38	2,354	1.61%
2018/06/01	20	10.58	5	10.20	10.25	15	2,057	0.73%
2018/05/31	0	0.00	16	10.50	10.50	-16	1,723	-0.93%
2018/05/30	17	9.37	15	9.53	9.55	2	1,379	0.14%
2018/05/29	10	8.69	1	8.07	8.69	9	1,125	0.80%
2018/05/22	0	0.00	1	7.96	7.96	-1	1,006	-0.10%
2018/05/18	1	7.86	0	0.00	7.88	1	991	0.10%
2018/05/17	2	7.50	0	0.00	7.84	2	1,001	0.20%
2018/05/16	1	7.54	0	0.00	7.66	1	971	0.10%
2018/05/15	0	0.00	100	8.01	8.01	-100	916	-10.91%
2018/05/08	1.2	8.06	0	0.00	8.11	1.2	978	0.12%
2018/05/07	2	8.07	0	0.00	8.07	2	979	0.20%
2018/04/23	1	8.62	0	0.00	8.46	1	1,015	0.10%
2018/04/11	0	0.00	0.6	8.90	8.94	-0.6	1,068	-0.05%
2018/04/09	11	8.70	0	0.00	8.74	11	1,023	1.07%
2018/03/16	2	9.08	0	0.00	8.97	2	1,078	0.19%
2018/03/07	0	0.00	1	8.72	8.65	-1	1,133	-0.09%
2018/03/06	1	8.65	0	0.00	8.69	1	1,206	0.08%
2018/03/02	5	8.66	0	0.00	8.65	5	1,437	0.35%
2018/02/26	10	9.00	0	0.00	8.95	10	1,746	0.57%
2018/02/22	0	0.00	5	8.65	8.72	-5	2,088	-0.24%
2018/02/21	1	8.25	0	0.00	8.32	1	2,255	0.04%
2018/02/12	0	0.00	10	8.20	8.20	-10	2,261	-0.44%
2018/01/17	0	0.00	1	9.21	9.28	-1	2,282	-0.04%
2018/01/16	0	0.00	1	9.18	9.18	-1	2,276	-0.04%
2018/01/12	0	0.00	0.1	9.10	9.20	-0.1	2,258	-0.01%
2018/01/04	1	9.43	0	0.00	9.43	1	2,199	0.05%