華泰 (2329)-永豐金-高雄券商分點個股進出

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
60.6
漲跌
▲1.8
漲幅
+3.06%
成交量
10,665張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華泰 (2329)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/06/14	21.3	60.47	42	60.35	60.60	-20.7	13,358	-0.15%
2024/06/13	22.2	58.98	1	58.80	58.80	21.2	14,223	0.15%
2024/06/12	10.2	58.20	56.3	58.31	58.30	-46.1	14,470	-0.32%
2024/06/11	38	59.11	4	59.78	58.70	34	14,638	0.23%
2024/06/07	5.5	61.65	22	61.63	61.00	-16.5	14,906	-0.11%
2024/06/06	1	61.00	10	61.24	60.90	-9	14,901	-0.06%
2024/06/05	21	59.90	17	60.01	61.10	4	15,086	0.03%
2024/06/04	0	0.00	26	61.56	60.40	-26	15,689	-0.17%
2024/06/03	17	61.66	8	61.81	61.10	9	16,139	0.06%
2024/05/31	17	61.02	1	61.00	61.40	16	16,457	0.10%
2024/05/30	18	61.07	21	62.03	60.30	-3	16,753	-0.02%
2024/05/29	7.5	61.53	15	61.43	61.30	-7.5	17,086	-0.04%
2024/05/28	2	60.90	22	61.10	61.00	-20	17,612	-0.11%
2024/05/27	18	60.17	20	60.74	60.40	-2	18,382	-0.01%
2024/05/24	30	59.55	6	59.52	59.40	24	19,227	0.12%
2024/05/23	18.2	60.24	4	59.83	59.80	14.2	19,963	0.07%
2024/05/22	24	61.30	1	61.10	60.80	23	22,286	0.10%
2024/05/21	18.2	61.65	21	61.87	61.30	-2.8	24,543	-0.01%
2024/05/20	15	61.49	10	60.85	60.30	5	25,990	0.02%
2024/05/17	3	59.80	15	60.63	60.50	-12	26,972	-0.04%
2024/05/16	4	60.73	3	60.63	59.60	1	28,806	0.00%
2024/05/15	2	59.45	1	59.40	59.10	1	29,717	0.00%
2024/05/14	1	58.50	0	0.00	58.90	1	30,736	0.00%
2024/05/13	2	58.85	1	58.60	58.20	1	31,225	0.00%
2024/05/10	15	58.84	2	59.30	59.00	13	31,826	0.04%
2024/05/09	2.2	60.42	2	59.90	59.60	0.2	32,183	0.00%
2024/05/08	22	61.00	0	0.00	61.00	22	32,508	0.07%
2024/05/07	1	61.80	0	0.00	61.60	1	33,032	0.00%
2024/05/06	17.1	61.39	10	61.41	60.90	7.1	33,190	0.02%
2024/05/03	15	62.00	0.4	63.10	61.70	14.7	33,592	0.04%
2024/05/02	1	62.80	1	62.90	62.80	0	34,018	0.00%
2024/04/30	0	0.00	2	63.90	64.10	-2	34,288	-0.01%
2024/04/29	15.2	64.83	6	65.02	64.70	9.2	34,831	0.03%
2024/04/26	3.6	62.72	3	63.57	62.90	0.6	36,360	0.00%
2024/04/25	1.2	62.89	0.5	62.86	62.60	0.7	37,672	0.00%
2024/04/24	7.4	62.25	25.2	62.42	62.50	-17.8	38,074	-0.05%
2024/04/23	10.3	59.42	4.2	59.80	60.10	6.1	38,862	0.02%
2024/04/22	26.4	59.72	41	59.78	58.40	-14.6	39,794	-0.04%
2024/04/19	58.3	64.92	4.1	63.96	64.60	54.3	39,505	0.14%
2024/04/18	24.7	68.64	19.2	68.51	67.60	5.4	39,578	0.01%
2024/04/17	11.5	68.06	37.7	69.35	70.10	-26.2	39,749	-0.07%
2024/04/16	26.6	64.98	12.1	64.92	63.80	14.5	39,760	0.04%
2024/04/15	2.4	67.69	2.1	67.98	68.70	0.3	39,849	0.00%
2024/04/12	3.2	68.01	3.2	68.61	67.70	0.1	39,702	0.00%
2024/04/11	34.1	69.88	29	70.27	69.20	5.1	39,507	0.01%
2024/04/10	89.2	69.48	40	69.14	69.70	49.2	38,744	0.13%
2024/04/09	11	64.94	16.1	65.03	64.80	-5	37,946	-0.01%
2024/04/08	9.4	66.45	18	66.65	66.30	-8.6	37,819	-0.02%
2024/04/03	0.1	64.80	1	65.00	65.20	-1	37,746	0.00%
2024/04/02	13.1	66.10	3	65.44	65.50	10	37,755	0.03%
2024/04/01	0.2	66.85	1	66.41	66.10	-0.8	37,832	0.00%
2024/03/29	1.1	65.99	4	65.70	65.60	-3	37,807	-0.01%
2024/03/28	6.2	65.62	4	65.61	65.40	2.2	37,812	0.01%
2024/03/27	11.1	66.49	3.1	66.36	66.40	8	37,778	0.02%
2024/03/26	5	66.28	36	67.18	65.90	-31	37,839	-0.08%
2024/03/25	18.2	68.65	5	68.44	68.20	13.2	37,583	0.04%
2024/03/22	35	69.63	17	69.18	68.70	18	37,745	0.05%
2024/03/21	4	69.08	4	69.02	68.60	0	37,517	0.00%
2024/03/20	11	69.54	23.2	69.27	69.20	-12.2	37,717	-0.03%
2024/03/19	35.1	69.55	25	68.62	68.60	10.1	37,982	0.03%
2024/03/18	41.5	69.08	38.2	68.59	71.00	3.3	37,687	0.01%
2024/03/15	20	65.26	30	65.32	65.00	-10	37,075	-0.03%
2024/03/14	8.3	65.02	15.2	65.23	64.90	-6.9	37,195	-0.02%
2024/03/13	33	67.49	13	68.25	66.20	20	37,689	0.05%
2024/03/12	7	67.84	1	67.70	67.80	6	37,976	0.02%
2024/03/11	18.1	68.24	26	68.42	68.00	-7.9	38,606	-0.02%
2024/03/08	42.6	68.86	15.4	69.18	67.30	27.3	39,814	0.07%
2024/03/07	15.4	68.91	46	68.93	68.30	-30.6	41,145	-0.07%
2024/03/06	28.5	71.01	15	70.81	70.10	13.4	42,862	0.03%
2024/03/05	21.3	71.42	9.1	71.84	71.40	12.2	45,935	0.03%
2024/03/04	28.9	72.17	16.1	72.90	71.00	12.9	47,851	0.03%
2024/03/01	48.7	72.61	51	72.13	71.40	-2.3	49,003	0.00%
2024/02/29	37.8	72.91	16	73.08	72.40	21.8	48,764	0.04%
2024/02/27	36.2	73.09	37.2	73.27	71.90	-1	48,072	0.00%
2024/02/26	29.2	74.76	21	75.62	74.20	8.2	47,394	0.02%
2024/02/23	92.2	82.18	99	81.34	77.10	-6.8	46,942	-0.01%
2024/02/22	105.5	84.91	269.8	84.69	82.80	-164.3	44,967	-0.37%	大買/大賣/鉅額交易
2024/02/21	247.2	80.46	86.9	80.73	81.60	160.3	42,907	0.37%	大買/鉅額交易
2024/02/20	53.5	75.41	41.6	74.47	74.20	11.9	41,744	0.03%
2024/02/19	66.1	73.59	59.6	73.63	74.90	6.5	42,514	0.02%
2024/02/16	64.1	73.82	57.4	75.25	77.40	6.7	41,516	0.02%
2024/02/15	37	68.58	92.2	68.45	70.40	-55.2	41,053	-0.13%
2024/02/05	41.9	64.31	32.1	64.49	64.00	9.8	40,532	0.02%
2024/02/02	35.7	64.94	28	65.12	64.60	7.6	40,662	0.02%
2024/02/01	9.6	64.15	14	64.91	64.10	-4.4	41,656	-0.01%
2024/01/31	19	63.39	14	63.54	63.70	5	43,155	0.01%
2024/01/30	16.4	62.69	25	63.12	63.50	-8.7	42,833	-0.02%
2024/01/29	3	59.62	5	61.00	61.20	-2	42,493	0.00%
2024/01/26	55	61.45	40.1	60.74	60.50	14.9	42,731	0.03%
2024/01/25	4	62.93	4.1	63.00	63.20	0	42,491	0.00%
2024/01/24	8.2	62.84	4.2	62.77	62.70	4	42,048	0.01%
2024/01/23	12.2	63.41	10.4	62.89	62.70	1.9	41,855	0.00%
2024/01/22	93.5	64.65	71.2	63.88	64.40	22.3	41,336	0.05%
2024/01/19	30.1	62.62	58.1	62.53	62.20	-28	39,919	-0.07%
2024/01/18	22.2	59.32	15.1	59.43	58.90	7.1	38,710	0.02%
2024/01/17	38	60.60	124.1	60.06	59.80	-86.1	38,324	-0.22%	大賣/
2024/01/16	16	59.84	23	59.83	60.30	-7	37,521	-0.02%
2024/01/15	4	57.70	12.1	57.92	57.90	-8.1	36,513	-0.02%
2024/01/12	7.3	56.94	4.5	57.29	57.40	2.9	36,359	0.01%
2024/01/11	30.7	56.74	21.3	56.04	57.50	9.4	35,996	0.03%
2024/01/10	23.1	55.17	31.1	55.13	55.70	-8.1	35,326	-0.02%
2024/01/09	21.2	54.02	5	53.72	53.50	16.2	34,873	0.05%
2024/01/08	9.2	53.92	6	53.52	53.00	3.2	34,613	0.01%
2024/01/05	6.3	53.57	7	54.01	54.20	-0.7	34,721	0.00%
2024/01/04	2	52.75	0	0.00	52.50	2	34,824	0.01%
2024/01/03	0	53.40	2	53.45	53.30	-2	35,051	-0.01%
2024/01/02	0.2	54.10	0	0.00	54.00	0.2	35,501	0.00%
2023/12/29	4	54.38	4	54.15	54.50	0	35,582	0.00%
2023/12/28	103	54.50	2	54.21	54.20	101	35,657	0.28%	大買/鉅額交易
2023/12/27	4.3	55.20	8.1	55.49	54.70	-3.8	35,887	-0.01%
2023/12/26	0	55.10	1	55.40	55.60	-1	36,254	0.00%
2023/12/25	2.2	55.70	1.1	55.82	55.10	1.1	36,387	0.00%
2023/12/22	5	55.46	2	55.75	55.20	3	36,387	0.01%
2023/12/21	7	55.41	4	55.31	55.20	3	36,415	0.01%
2023/12/20	6	56.85	4	56.78	56.60	2	36,337	0.01%
2023/12/19	2	57.05	15.1	56.81	56.40	-13	36,401	-0.04%
2023/12/18	7	58.39	1	59.08	57.60	6	36,228	0.02%
2023/12/15	13	59.63	11.1	59.45	58.50	2	36,250	0.01%
2023/12/14	14.1	61.59	14.1	61.32	60.60	0	35,925	0.00%
2023/12/13	3	60.50	12.2	60.75	61.60	-9.2	35,431	-0.03%
2023/12/12	11	60.83	6	60.80	60.20	5	35,312	0.01%
2023/12/11	28	61.21	29	60.90	60.50	-1	35,038	0.00%
2023/12/08	17	61.53	9.1	60.81	60.60	7.9	34,812	0.02%
2023/12/07	28.2	62.10	33.2	61.75	61.50	-5	34,263	-0.01%
2023/12/06	31.5	63.89	23.2	62.66	62.30	8.3	33,966	0.02%
2023/12/05	93.1	63.62	126.2	63.90	63.70	-33.1	33,394	-0.10%	大賣/
2023/12/04	175.2	65.57	149.7	65.73	64.90	25.5	32,104	0.08%	大買/大賣/
2023/12/01	125	62.37	134.5	61.40	64.00	-9.5	30,362	-0.03%	大買/大賣/
2023/11/30	101.7	59.14	122.3	59.30	59.30	-20.6	28,309	-0.07%	大買/大賣/
2023/11/29	58.4	55.73	68.2	57.10	58.30	-9.9	25,051	-0.04%
2023/11/28	34	50.58	118.1	51.18	53.00	-84.1	23,339	-0.36%	大賣/
2023/11/27	10.2	47.63	14	48.13	48.25	-3.9	22,453	-0.02%
2023/11/24	4	48.04	3	47.97	47.80	1	22,408	0.00%
2023/11/22	26	48.73	29	48.73	49.10	-3	23,064	-0.01%
2023/11/21	28	49.15	12	49.56	48.85	16	23,155	0.07%
2023/11/20	8	49.06	12	49.00	49.05	-4	23,552	-0.02%
2023/11/17	7.1	47.87	22.1	48.22	48.60	-15.1	23,882	-0.06%
2023/11/16	95	49.57	85.4	49.82	47.60	9.6	23,936	0.04%
2023/11/15	35	49.78	40	49.84	48.90	-5	22,601	-0.02%
2023/11/14	5	48.39	14.4	48.50	48.40	-9.4	23,267	-0.04%
2023/11/13	9	47.92	8	48.04	47.80	1	23,355	0.00%
2023/11/10	54.5	46.90	56	46.33	47.10	-1.6	23,826	-0.01%
2023/11/09	52.3	47.31	51.1	47.71	46.40	1.2	23,355	0.01%
2023/11/08	129.3	46.94	166.5	47.75	49.00	-37.2	21,885	-0.17%	大買/大賣/
2023/11/07	2	44.57	4.8	44.63	44.55	-2.8	20,088	-0.01%
2023/11/06	23	44.69	14.7	44.38	44.35	8.3	20,325	0.04%
2023/11/03	31	44.78	27	44.52	44.15	4	20,374	0.02%
2023/11/02	14.1	43.66	13	43.61	43.55	1.1	20,298	0.01%
2023/11/01	1.2	41.57	4	41.91	42.05	-2.8	20,381	-0.01%
2023/10/31	8.1	41.89	3	42.37	41.40	5.1	20,638	0.02%
2023/10/30	0	0.00	3	43.37	43.15	-3	20,820	-0.01%
2023/10/27	14	43.51	14	43.00	42.60	0	21,039	0.00%
2023/10/26	6	43.16	6	43.46	43.40	0	23,202	0.00%
2023/10/25	6	42.98	1	42.70	42.50	5	25,412	0.02%
2023/10/24	11	43.04	11	43.22	43.40	0	26,472	0.00%
2023/10/23	0	0.00	4	42.13	42.25	-4	28,862	-0.01%
2023/10/20	5	41.34	4	41.82	41.65	1	29,178	0.00%
2023/10/19	0	41.45	0	0.00	41.35	0	30,498	0.00%
2023/10/18	3	41.50	4	41.81	41.40	-1	31,343	0.00%
2023/10/17	1	42.65	14	43.36	42.55	-13	31,695	-0.04%
2023/10/16	3.1	42.04	0	0.00	42.60	3.1	32,822	0.01%
2023/10/13	20	43.67	8	43.51	43.30	12	34,618	0.03%
2023/10/12	19.1	44.27	17	44.41	44.20	2.1	35,274	0.01%
2023/10/11	13.1	43.72	3	43.83	43.50	10	35,856	0.03%
2023/10/06	39	44.51	45	44.48	43.70	-6	36,649	-0.02%
2023/10/05	15.2	43.63	26	43.54	43.20	-10.8	36,354	-0.03%
2023/10/04	14.1	42.83	1	42.86	43.00	13.1	36,541	0.04%
2023/10/03	24.1	43.85	12	44.17	43.70	12	36,799	0.03%
2023/10/02	35.3	43.53	48	43.60	43.65	-12.7	36,713	-0.03%
2023/09/28	19	41.95	8	42.08	42.00	11	36,905	0.03%
2023/09/27	7	40.62	11	41.07	41.30	-4	37,408	-0.01%
2023/09/26	9	41.58	8	41.90	41.00	1	37,954	0.00%
2023/09/25	0	0.00	3	41.83	41.55	-3	38,175	-0.01%
2023/09/22	15.1	41.29	7	41.46	41.75	8	38,225	0.02%
2023/09/21	3.3	40.60	6.9	40.72	40.75	-3.6	38,127	-0.01%
2023/09/20	17	42.64	1	42.25	41.40	16	38,057	0.04%
2023/09/19	10	41.68	4	41.61	41.55	6	37,914	0.02%
2023/09/18	10.9	41.77	6	41.79	41.65	4.9	37,833	0.01%
2023/09/15	7.1	42.04	8	42.28	42.80	-0.9	37,744	0.00%
2023/09/14	0	0.00	2	42.87	42.45	-2	37,609	-0.01%
2023/09/13	8	41.38	20	41.62	41.75	-12	37,516	-0.03%
2023/09/12	13	42.47	94	41.87	41.80	-81	37,445	-0.22%
2023/09/11	15.1	42.21	39	42.09	42.45	-23.9	37,416	-0.06%
2023/09/08	11.5	44.92	5	45.02	44.25	6.5	37,217	0.02%
2023/09/07	2	45.30	7	45.43	45.90	-5	37,063	-0.01%
2023/09/06	2	45.88	16	45.93	45.35	-14	36,937	-0.04%
2023/09/05	22	44.87	15	44.77	45.05	7	36,983	0.02%
2023/09/04	8.4	44.36	8.4	44.31	44.25	0	36,919	0.00%
2023/09/01	44.6	46.80	5.7	46.13	45.00	38.9	36,767	0.11%
2023/08/31	26	46.60	33	46.70	47.30	-7	36,176	-0.02%
2023/08/30	9	45.25	12	45.19	44.90	-3	35,617	-0.01%
2023/08/29	24	44.83	26	44.89	44.25	-2	35,377	-0.01%
2023/08/28	16.5	43.52	20	43.74	43.35	-3.5	35,034	-0.01%
2023/08/25	42	45.04	16	45.28	44.85	26	34,620	0.08%
2023/08/24	33.7	47.05	24	46.64	45.85	9.7	34,453	0.03%
2023/08/23	24.3	46.00	33.9	45.66	45.95	-9.6	33,826	-0.03%
2023/08/22	36.2	47.17	30	47.40	46.65	6.2	33,226	0.02%
2023/08/21	42	47.54	63.9	46.84	46.20	-21.9	32,652	-0.07%
2023/08/18	79.2	48.73	77	49.11	47.40	2.2	32,034	0.01%
2023/08/17	62	47.73	44	48.09	48.05	18	30,405	0.06%
2023/08/16	61.1	47.28	65.3	48.51	48.90	-4.2	29,604	-0.01%
2023/08/15	5	46.25	4	46.49	46.80	1	28,593	0.00%
2023/08/14	14.8	45.16	9	45.36	45.25	5.8	28,431	0.02%
2023/08/11	6.2	45.26	12.9	44.99	45.40	-6.8	28,255	-0.02%
2023/08/10	16.6	44.50	106.3	44.04	43.80	-89.7	28,089	-0.32%	大賣/
2023/08/09	36.3	48.29	8.3	48.70	48.10	28	27,736	0.10%
2023/08/08	55.1	49.59	25.3	50.24	50.60	29.8	27,426	0.11%
2023/08/07	19.8	47.84	24.6	48.69	49.15	-4.8	27,056	-0.02%
2023/08/04	36.7	45.77	16.2	45.98	47.00	20.5	26,718	0.08%
2023/08/02	40.7	42.71	37	42.60	43.20	3.7	26,388	0.01%
2023/08/01	18	45.66	12.5	45.79	45.60	5.5	26,018	0.02%
2023/07/31	149.8	47.21	125.1	46.39	44.95	24.8	25,697	0.10%	大買/大賣/
2023/07/28	166.1	46.86	120.2	46.36	48.20	46	23,253	0.20%	大買/大賣/
2023/07/27	21	43.09	67.4	43.32	43.85	-46.4	20,763	-0.22%
2023/07/26	216.1	41.39	452	40.82	39.90	-235.9	19,539	-1.21%	大買/大賣/鉅額交易
2023/07/25	154	39.04	17	39.05	39.05	137	16,965	0.81%	大買/鉅額交易
2023/07/24	196.1	34.99	69	34.65	35.50	127.1	16,570	0.77%	大買/鉅額交易
2023/07/21	40	31.74	33	31.84	32.30	7	15,148	0.05%
2023/07/20	34	30.70	59.1	30.69	30.70	-25.1	14,276	-0.18%
2023/07/19	89.1	32.50	65	31.32	30.80	24	13,783	0.17%
2023/07/18	171	31.96	214	32.90	33.25	-43	12,585	-0.34%	大買/大賣/
2023/07/17	22.1	29.61	24	30.14	30.25	-1.9	10,657	-0.02%
2023/07/14	34	29.53	49.4	29.85	30.45	-15.4	9,851	-0.16%
2023/07/13	99.2	29.81	127.9	29.89	29.00	-28.7	9,083	-0.32%	大賣/
2023/07/12	5	27.82	18.6	27.95	28.10	-13.6	8,336	-0.16%
2023/07/11	22	27.99	12.3	27.98	28.00	9.7	8,194	0.12%
2023/07/10	20.7	27.59	27.1	27.69	27.65	-6.4	8,027	-0.08%
2023/07/07	3	26.83	16	26.85	26.60	-13	8,024	-0.16%
2023/07/06	31.5	28.00	45.5	27.99	27.50	-14	7,774	-0.18%
2023/07/05	37	27.43	80.2	27.13	27.55	-43.2	7,076	-0.61%
2023/07/04	40.4	25.86	38	26.02	25.90	2.4	6,408	0.04%
2023/07/03	7	24.40	30	24.53	24.30	-23	5,833	-0.39%
2023/06/30	2	22.83	1	22.85	23.00	1	5,504	0.02%
2023/06/29	18	22.25	1	22.55	22.50	17	5,433	0.31%
2023/06/28	3	22.93	3	22.80	22.80	0	5,557	0.00%
2023/06/27	9	22.83	0	0.00	22.75	9	5,579	0.16%
2023/06/26	5	22.90	0	0.00	22.80	5	5,702	0.09%
2023/06/21	0	0.00	6	23.50	23.45	-6	5,727	-0.10%
2023/06/19	5	23.28	9	23.28	23.25	-4	5,695	-0.07%
2023/06/16	1	23.80	4	23.48	23.15	-3	5,648	-0.05%
2023/06/15	12	23.71	3	24.05	23.90	9	5,535	0.16%
2023/06/14	1	23.90	20	24.12	24.20	-19	5,410	-0.35%
2023/06/13	13	23.31	9	23.47	23.30	4	5,251	0.08%
2023/06/12	11	23.09	20	23.00	22.95	-9	5,123	-0.18%
2023/06/09	51	23.13	61	23.15	23.00	-10	5,023	-0.20%
2023/06/08	1	22.40	15	22.39	22.50	-14	4,730	-0.30%
2023/06/07	9	22.19	6	22.08	22.05	3	4,611	0.07%
2023/06/06	0	0.00	1	21.70	21.90	-1	4,569	-0.02%
2023/06/05	2	21.85	8	21.73	21.65	-6	4,642	-0.13%
2023/06/02	8	21.19	0	0.00	21.10	8	4,455	0.18%
2023/06/01	23	21.21	5	21.11	20.95	18	4,403	0.41%
2023/05/31	0	0.00	12	21.07	21.15	-12	4,377	-0.27%
2023/05/30	19	21.04	18	20.74	20.70	1	4,251	0.02%
2023/05/29	15	20.21	27	20.26	20.55	-12	4,031	-0.30%
2023/05/26	0	0.00	3	19.65	19.80	-3	3,892	-0.08%
2023/05/25	1	19.30	0	0.00	19.40	1	3,911	0.03%
2023/05/23	3	19.52	0	0.00	19.50	3	3,960	0.08%
2023/05/19	0.2	19.20	0	0.00	19.20	0.2	4,178	0.00%
2023/05/18	10	19.15	0	0.00	19.25	10	4,240	0.24%
2023/05/16	1	18.95	0	0.00	19.00	1	4,242	0.02%
2023/05/15	1	18.65	0	0.00	18.65	1	4,242	0.02%
2023/05/12	1	18.80	0	0.00	18.80	1	4,260	0.02%
2023/05/11	1	18.80	0	0.00	18.80	1	4,278	0.02%
2023/05/08	2	19.65	0	0.00	19.50	2	4,326	0.05%
2023/05/05	1	19.25	0	0.00	19.60	1	4,428	0.02%
2023/05/04	2	19.20	0	0.00	19.20	2	4,823	0.04%
2023/05/02	0	0.00	0.1	19.50	19.60	-0.1	4,937	0.00%
2023/04/28	0	0.00	2	19.70	19.55	-2	4,937	-0.04%
2023/04/27	4	19.55	4	19.45	19.45	0	4,925	0.00%
2023/04/25	0	0.00	1	20.10	19.75	-1	4,886	-0.02%
2023/04/24	0	0.00	20	20.35	20.20	-20	4,843	-0.41%
2023/04/20	4	21.05	3	20.85	20.85	1	4,793	0.02%
2023/04/18	1	21.45	0	0.00	21.50	1	4,745	0.02%
2023/04/17	27	22.12	6	21.91	22.00	21	4,654	0.45%
2023/04/14	1	21.25	0	0.00	21.15	1	4,295	0.02%
2023/04/13	3	21.80	1	21.45	21.50	2	4,222	0.05%
2023/04/12	8	21.76	27	21.74	22.35	-19	4,060	-0.47%
2023/03/30	2	20.70	11	20.79	20.50	-9	3,523	-0.26%
2023/03/27	5	20.94	0	0.00	20.90	5	3,200	0.16%
2023/03/24	1	20.30	8	20.35	20.20	-7	3,048	-0.23%
2023/03/23	2	20.10	0	0.00	20.10	2	2,977	0.07%
2023/03/22	1	19.90	0	0.00	19.75	1	2,936	0.03%
2023/03/14	5.5	20.13	2	19.95	19.95	3.5	3,158	0.11%
2023/03/13	4	20.16	5	19.90	20.15	-1	3,213	-0.03%
2023/03/10	6	20.18	0	0.00	20.30	6	3,243	0.18%
2023/03/09	6	20.84	7	20.95	20.95	-1	3,258	-0.03%
2023/03/08	2	20.93	6	20.69	21.00	-4	3,202	-0.12%
2023/03/07	1	20.25	1	20.25	20.35	0	3,044	0.00%
2023/03/06	15.1	20.08	3	20.05	20.00	12.1	3,009	0.40%
2023/03/03	8	20.08	3	20.10	20.05	5	2,986	0.17%
2023/03/02	80	19.89	0	0.00	19.80	80	2,928	2.73%
2023/03/01	30	19.85	9	19.89	19.85	21	3,012	0.70%
2023/02/24	3	19.95	0	0.00	19.65	3	2,970	0.10%
2023/02/23	0	0.00	2	19.93	19.90	-2	2,938	-0.07%
2023/02/22	0	0.00	10	19.40	19.60	-10	2,966	-0.34%
2023/02/20	3	19.95	0	0.00	19.90	3	3,043	0.10%
2023/02/17	0	0.00	7	19.96	20.00	-7	3,226	-0.22%
2023/02/16	3	19.35	3	19.63	19.55	0	3,076	0.00%
2023/02/15	1	18.90	0	0.00	19.00	1	3,053	0.03%
2023/02/14	2	19.15	0	0.00	19.05	2	3,063	0.07%
2023/02/13	3	19.10	3	18.95	19.00	0	3,074	0.00%
2023/02/09	3	19.45	3	19.45	19.45	0	3,080	0.00%
2023/02/08	0	0.00	3	19.70	19.55	-3	3,110	-0.10%
2023/02/06	1	19.50	1	19.55	19.65	0	3,110	0.00%
2023/02/03	18	19.76	0.2	19.95	19.80	17.8	3,090	0.58%
2023/02/02	21	19.80	17	19.71	20.10	4	3,004	0.13%
2023/01/31	8	18.61	0.3	18.10	18.60	7.7	2,511	0.31%
2023/01/30	0	0.00	1	18.20	18.10	-1	2,455	-0.04%
2023/01/17	0	0.00	1	17.80	17.85	-1	2,447	-0.04%
2023/01/12	0	0.00	1	18.05	18.00	-1	2,459	-0.04%
2023/01/09	0	0.00	1	18.30	18.35	-1	2,474	-0.04%
2023/01/06	2	18.13	10	18.05	18.05	-8	2,485	-0.32%
2023/01/05	0	0.00	1	17.90	17.80	-1	2,492	-0.04%
2023/01/03	0	0.00	5	17.70	17.65	-5	2,523	-0.20%
2022/12/28	0	0.00	2	17.48	17.40	-2	2,548	-0.08%
2022/12/21	10	17.60	0	0.00	17.55	10	2,629	0.38%
2022/12/20	0	0.00	2	17.55	17.35	-2	2,631	-0.08%
2022/12/15	0.1	18.40	0	0.00	18.50	0.1	2,656	0.00%
2022/12/14	0	0.00	5	18.40	18.45	-5	2,659	-0.19%
2022/12/12	5	18.50	5	18.30	18.25	0	2,663	0.00%
2022/12/09	2	18.78	0	0.00	18.55	2	2,660	0.08%
2022/12/08	0	0.00	8	19.14	19.00	-8	2,651	-0.30%
2022/12/07	5	18.62	4	18.40	18.30	1	2,518	0.04%
2022/12/06	3	19.00	5	18.78	18.70	-2	2,504	-0.08%
2022/12/05	2	18.90	17	19.17	19.25	-15	2,476	-0.61%
2022/12/02	8	19.21	10	19.15	19.05	-2	2,456	-0.08%
2022/12/01	0	0.00	16	19.09	18.80	-16	2,420	-0.66%
2022/11/30	1	18.60	4	18.70	18.70	-3	2,374	-0.13%
2022/11/29	0	0.00	6	18.53	18.55	-6	2,410	-0.25%
2022/11/28	0	0.00	4	18.53	18.40	-4	2,434	-0.16%
2022/11/25	0	0.00	12	18.57	18.50	-12	2,437	-0.49%
2022/11/24	2.1	18.89	2	19.00	18.70	0.1	2,438	0.00%
2022/11/23	10	19.00	5	18.76	19.05	5	2,413	0.21%
2022/11/22	10.1	18.60	0	0.00	18.55	10.1	2,353	0.43%
2022/11/21	6	18.55	4	18.50	18.50	2	2,510	0.08%
2022/11/18	5	18.68	1	18.65	18.55	4	2,545	0.16%
2022/11/17	0	0.00	3	18.65	18.70	-3	2,492	-0.12%
2022/11/16	0	0.00	11	18.59	18.55	-11	2,530	-0.43%
2022/11/15	21	18.16	8	18.43	18.85	13	2,478	0.52%
2022/11/14	1	17.75	0	0.00	17.70	1	2,369	0.04%
2022/11/11	0	0.00	2	17.65	17.75	-2	2,440	-0.08%
2022/11/10	5	17.51	7	17.59	17.55	-2	2,592	-0.08%
2022/11/09	0	0.00	15	17.35	17.35	-15	2,705	-0.55%
2022/11/08	0	0.00	10	17.22	17.10	-10	2,750	-0.36%
2022/11/07	5.1	17.30	3	17.35	17.30	2.1	2,897	0.07%
2022/11/04	2	17.25	0	0.00	17.20	2	2,971	0.07%
2022/11/03	4	17.15	3	16.45	17.25	1	2,930	0.03%
2022/11/02	0	0.00	2	16.75	16.70	-2	2,904	-0.07%
2022/11/01	0	0.00	3	16.45	16.60	-3	2,923	-0.10%
2022/10/31	3	16.20	2	15.95	16.20	1	3,047	0.03%
2022/10/28	5	15.90	0	0.00	15.70	5	3,114	0.16%
2022/10/26	3	15.80	0	0.00	15.55	3	3,179	0.09%
2022/10/25	0	0.00	3	15.95	15.60	-3	3,201	-0.09%
2022/10/24	9	15.86	1	15.75	15.75	8	3,236	0.25%
2022/10/21	0	0.00	4	15.70	15.60	-4	3,266	-0.12%
2022/10/20	2	15.50	0	0.00	15.70	2	3,274	0.06%
2022/10/19	3	15.95	5	15.95	15.75	-2	3,286	-0.06%
2022/10/14	1	15.35	2	15.70	15.70	-1	3,343	-0.03%
2022/10/13	9	15.06	3	14.73	14.70	6	3,378	0.18%
2022/10/12	2	15.95	0	0.00	15.80	2	3,356	0.06%
2022/10/07	5.1	17.20	0	0.00	17.00	5.1	3,350	0.15%
2022/10/06	2	17.00	4	17.13	17.10	-2	3,342	-0.06%
2022/10/05	0	0.00	2	17.20	17.10	-2	3,339	-0.06%
2022/10/04	2	16.65	1	16.80	16.85	1	3,317	0.03%
2022/10/03	1	16.40	0.2	16.35	16.35	0.8	3,300	0.02%
2022/09/30	2	15.73	1	16.45	16.30	1	3,309	0.03%
2022/09/29	0	0.00	3	15.95	15.90	-3	3,296	-0.09%
2022/09/28	1	15.60	0	0.00	15.40	1	3,298	0.03%
2022/09/27	1	16.10	0	0.00	16.30	1	3,292	0.03%
2022/09/23	6	17.19	0	0.00	17.10	6	3,315	0.18%
2022/09/22	5	17.20	5.6	17.20	17.50	-0.6	3,349	-0.02%
2022/09/20	5	17.35	1	17.30	17.25	4	3,333	0.12%
2022/09/16	0	0.00	5	17.97	17.75	-5	3,338	-0.15%
2022/09/15	0	0.00	1	17.80	17.80	-1	3,348	-0.03%
2022/09/14	0	0.00	5	17.75	17.75	-5	3,341	-0.15%
2022/09/13	5	18.00	0	0.00	17.85	5	3,350	0.15%
2022/09/12	10	17.97	8	17.75	17.75	2	3,389	0.06%
2022/09/08	3	17.70	3	17.80	17.80	0	3,423	0.00%
2022/09/07	2	17.18	2	17.15	17.15	0	3,413	0.00%
2022/09/06	0	0.00	1	17.40	17.30	-1	3,410	-0.03%
2022/09/05	6	17.77	0	0.00	17.70	6	3,407	0.18%
2022/09/02	19	18.38	0	0.00	18.20	19	3,390	0.56%
2022/09/01	3	18.35	2	18.35	18.35	1	3,386	0.03%
2022/08/31	5	18.45	0	0.00	18.60	5	3,375	0.15%
2022/08/30	20	18.55	0	0.00	18.45	20	3,360	0.60%
2022/08/29	1	18.30	0	0.00	18.30	1	3,335	0.03%
2022/08/26	2	18.95	2	19.10	19.10	0	3,304	0.00%
2022/08/25	7	18.74	0	0.00	18.75	7	3,157	0.22%
2022/08/24	0	0.00	6	18.48	18.45	-6	3,140	-0.19%
2022/08/23	6	18.30	1	18.45	18.45	5	3,237	0.15%
2022/08/22	5.1	18.85	1	18.80	18.80	4.1	3,290	0.12%
2022/08/18	0	0.00	2	18.38	18.50	-2	3,220	-0.06%
2022/08/17	4.1	17.96	12	18.30	18.25	-7.9	3,128	-0.25%
2022/08/15	1	17.10	3	17.32	17.50	-2	2,815	-0.07%
2022/08/12	7.6	17.21	2	17.03	17.10	5.6	2,756	0.20%
2022/08/11	0	0.00	16	16.46	16.85	-16	2,625	-0.61%
2022/08/10	4	16.00	2	15.95	15.95	2	2,589	0.08%
2022/08/09	4	16.00	0	0.00	16.00	4	2,649	0.15%
2022/08/08	5	16.17	0.1	16.20	16.20	4.9	2,689	0.18%
2022/08/05	6	16.29	8.4	16.44	16.25	-2.4	2,775	-0.09%
2022/08/04	14	16.10	4	16.15	16.20	10	2,683	0.37%
2022/08/03	0.1	15.95	0	0.00	15.70	0.1	2,654	0.00%
2022/08/02	2	15.85	0.1	16.10	15.90	1.9	2,634	0.07%
2022/08/01	6	16.33	0	0.00	16.25	6	2,634	0.23%
2022/07/28	2	15.70	0.3	16.00	15.95	1.7	2,638	0.06%
2022/07/26	0	0.00	2	15.15	15.15	-2	2,596	-0.08%
2022/07/22	3	15.93	0	0.00	15.95	3	2,605	0.12%
2022/07/21	0	0.00	1	15.90	15.90	-1	2,630	-0.04%
2022/07/19	1	16.70	0	0.00	16.65	1	2,564	0.04%
2022/07/15	0.1	16.20	0	0.00	16.15	0.1	2,547	0.00%
2022/07/13	1	15.70	0	0.00	15.65	1	2,542	0.04%
2022/07/11	0	0.00	1	16.10	16.00	-1	2,575	-0.04%
2022/07/08	0.1	16.05	2	16.05	16.05	-1.9	2,580	-0.08%
2022/07/07	1	15.45	0	0.00	15.60	1	2,571	0.04%
2022/07/06	1	15.00	0	0.00	15.00	1	2,566	0.04%
2022/07/04	2	15.28	1	15.30	15.25	1	2,572	0.04%
2022/07/01	1	15.50	2	15.40	15.30	-1	2,570	-0.04%
2022/06/30	2	16.03	2	16.20	16.05	0	2,536	0.00%
2022/06/23	1	16.95	0	0.00	16.80	1	2,483	0.04%
2022/06/22	1	16.95	0	0.00	17.00	1	2,467	0.04%
2022/06/21	3	17.55	1	17.20	17.75	2	2,449	0.08%
2022/06/20	3	17.18	0	0.00	17.00	3	2,451	0.12%
2022/06/17	2	17.80	3	17.93	17.80	-1	2,430	-0.04%
2022/06/16	1	19.00	1	19.35	18.50	0	2,392	0.00%
2022/06/15	6	19.13	0	0.00	19.05	6	2,388	0.25%
2022/06/13	2	19.23	0	0.00	19.10	2	2,397	0.08%
2022/06/09	0.1	20.50	0	0.00	20.60	0.1	2,374	0.00%
2022/06/08	2	20.60	0	0.00	20.55	2	2,376	0.08%
2022/06/07	2	20.65	0	0.00	20.65	2	2,382	0.08%
2022/06/02	0	0.00	8	21.10	21.10	-8	2,449	-0.33%
2022/06/01	0	21.30	0	0.00	21.05	0	2,476	0.00%
2022/05/31	11	21.27	0	0.00	21.30	11	2,446	0.45%
2022/05/30	2.2	20.75	1	20.95	21.15	1.2	2,343	0.05%
2022/05/27	0	0.00	1	20.70	20.65	-1	2,236	-0.04%
2022/05/26	2	20.05	0	0.00	20.00	2	2,153	0.09%
2022/05/25	0	0.00	1	20.30	20.25	-1	2,184	-0.05%
2022/05/23	2	20.50	0	0.00	20.25	2	2,221	0.09%
2022/05/20	2	20.60	0	0.00	20.50	2	2,231	0.09%
2022/05/19	0	0.00	1	20.35	20.65	-1	2,222	-0.05%
2022/05/18	9	20.72	0	0.00	20.40	9	2,193	0.41%
2022/05/17	2	20.65	4	20.44	20.65	-2	2,167	-0.09%
2022/05/16	3	20.22	1	20.20	20.00	2	2,114	0.09%
2022/05/13	1	20.30	2	20.13	20.10	-1	2,068	-0.05%
2022/05/11	3	19.90	0	0.00	19.70	3	1,957	0.15%
2022/05/05	1	19.90	1	19.80	19.95	0	1,911	0.00%
2022/05/04	0.2	19.55	0	0.00	19.45	0.2	1,936	0.01%
2022/04/29	1	19.25	1	19.40	19.25	0	2,008	0.00%
2022/04/27	0	18.50	0	0.00	18.70	0	2,042	0.00%
2022/04/26	0	0.00	2	18.90	18.95	-2	2,014	-0.10%
2022/04/19	1	19.95	0	0.00	19.85	1	2,199	0.05%
2022/04/18	1	19.65	0	0.00	19.70	1	2,256	0.04%
2022/04/15	3	19.98	2	20.20	19.95	1	2,276	0.04%
2022/04/12	0	20.35	0.1	20.50	20.20	-0.1	2,452	0.00%
2022/04/11	0	0.00	0.2	21.00	20.45	-0.2	2,480	-0.01%
2022/04/08	2	20.98	1	21.10	21.05	1	2,524	0.04%
2022/04/07	0	0.00	0.1	21.20	21.00	-0.1	2,695	0.00%
2022/03/30	0	0.00	1	23.05	22.75	-1	3,446	-0.03%
2022/03/23	1	23.05	1.4	22.92	22.80	-0.4	3,720	-0.01%
2022/03/22	0	0.00	0.1	22.87	22.95	-0.1	3,750	0.00%
2022/03/18	0	0.00	1	22.25	22.50	-1	3,815	-0.03%
2022/03/11	0	0.00	1	21.65	21.55	-1	4,626	-0.02%
2022/03/08	1	21.00	0	0.00	20.90	1	5,123	0.02%
2022/03/07	0	0.00	2	22.10	22.20	-2	5,222	-0.04%
2022/03/04	0	0.00	1	23.05	23.05	-1	5,277	-0.02%
2022/03/03	0.2	23.40	0	0.00	23.35	0.2	5,345	0.00%
2022/03/02	0	0.00	1	23.00	23.40	-1	5,427	-0.02%
2022/02/25	2	22.83	3	22.93	22.70	-1	5,533	-0.02%
2022/02/24	3	22.57	0	0.00	22.35	3	5,639	0.05%
2022/02/23	1	23.20	3	23.20	23.20	-2	5,791	-0.03%
2022/02/22	1	23.00	0	0.00	23.05	1	5,874	0.02%
2022/02/21	0	0.00	3	23.60	23.65	-3	5,954	-0.05%
2022/02/17	2	23.75	0	0.00	23.65	2	6,127	0.03%
2022/02/16	0	0.00	1	23.70	23.55	-1	6,238	-0.02%
2022/02/15	1	23.45	0	0.00	23.20	1	6,357	0.02%
2022/02/10	5	24.23	3	24.25	24.50	2	6,711	0.03%
2022/02/09	1	23.65	0.5	23.95	24.20	0.5	6,795	0.01%
2022/02/08	1	23.50	1	23.55	23.50	0	6,828	0.00%
2022/02/07	2	22.90	0	0.00	23.25	2	6,914	0.03%
2022/01/26	22	22.70	1	22.85	22.70	21	7,002	0.30%
2022/01/25	0	0.00	3	23.07	22.70	-3	7,087	-0.04%
2022/01/24	1	23.20	4	22.91	23.10	-3	7,187	-0.04%
2022/01/21	0	23.90	1	23.65	23.60	-1	7,435	-0.01%
2022/01/20	7	24.14	1	24.00	24.35	6	7,539	0.08%
2022/01/19	1	24.25	0	0.00	24.30	1	7,641	0.01%
2022/01/17	1	24.35	1	24.50	24.60	0	7,680	0.00%
2022/01/14	3	23.58	0	0.00	23.90	3	7,718	0.04%
2022/01/13	0	0.00	10	24.25	24.20	-10	7,744	-0.13%
2022/01/11	0	0.00	1.1	24.36	24.40	-1.1	7,860	-0.01%
2022/01/07	1	25.10	0	0.00	24.85	1	7,898	0.01%
2022/01/05	6	25.59	3	25.40	25.40	3	7,983	0.04%
2022/01/04	1	25.90	7	25.84	25.90	-6	7,991	-0.08%
2022/01/03	3	26.15	1	26.00	26.00	2	8,047	0.02%
2021/12/30	4	26.49	4	26.38	26.50	0	8,119	0.00%
2021/12/29	4	25.98	2	25.90	25.90	2	8,022	0.02%
2021/12/28	3.1	26.40	1	26.30	26.10	2.1	8,111	0.03%
2021/12/27	4	26.25	303	26.32	26.30	-299	8,177	-3.66%	大賣/鉅額交易
2021/12/24	15	26.74	57	26.40	26.10	-42	8,241	-0.51%
2021/12/23	14	25.96	9	25.91	26.00	5	7,860	0.06%
2021/12/22	1	24.95	2.3	25.09	24.95	-1.3	8,015	-0.02%
2021/12/20	3	25.20	11	24.95	25.00	-8	8,097	-0.10%
2021/12/16	0	0.00	8	25.90	25.80	-8	8,364	-0.10%
2021/12/15	6	25.59	0	0.00	25.40	6	8,423	0.07%
2021/12/14	4	25.60	0	0.00	25.30	4	8,502	0.05%
2021/12/13	19	26.60	6	26.85	26.25	13	8,512	0.15%
2021/12/10	12	26.07	11.2	26.00	25.95	0.8	8,451	0.01%
2021/12/09	6.3	26.41	1	26.10	25.95	5.3	8,501	0.06%
2021/12/08	11	26.67	7	26.66	26.65	4	8,413	0.05%
2021/12/07	2	26.55	9	26.78	26.95	-7	8,399	-0.08%
2021/12/06	2	25.60	0	0.00	25.75	2	8,303	0.02%
2021/12/03	2	25.90	0	0.00	25.85	2	8,521	0.02%
2021/12/02	13	25.96	11	26.10	25.55	2	8,803	0.02%
2021/12/01	1	24.90	8	25.43	25.70	-7	9,548	-0.07%
2021/11/30	7	24.66	2	24.95	25.00	5	10,084	0.05%
2021/11/29	1	23.75	0	0.00	23.80	1	10,567	0.01%
2021/11/26	1	23.85	2.3	24.31	23.80	-1.3	10,922	-0.01%
2021/11/25	3	24.75	1	25.10	24.65	2	11,169	0.02%
2021/11/24	0	0.00	3	24.83	25.10	-3	11,330	-0.03%
2021/11/23	8	25.29	0	0.00	24.85	8	11,723	0.07%
2021/11/22	2	26.15	9	25.86	25.70	-7	11,838	-0.06%
2021/11/19	2	25.43	0	0.00	25.30	2	12,071	0.02%
2021/11/18	9	25.51	0	0.00	25.35	9	12,392	0.07%
2021/11/17	0	0.00	5	26.01	25.85	-5	12,602	-0.04%
2021/11/16	0	0.00	9	25.67	25.50	-9	12,816	-0.07%
2021/11/15	6	25.63	27	25.83	25.75	-21	13,149	-0.16%
2021/11/12	8.3	25.66	3	25.73	25.40	5.3	13,512	0.04%
2021/11/11	26	26.23	6	26.13	25.90	20	13,878	0.14%
2021/11/10	1.1	25.31	2	25.80	25.85	-1	14,082	-0.01%
2021/11/09	3	25.62	6	25.70	25.50	-3	14,523	-0.02%
2021/11/08	1	25.50	2	25.40	25.30	-1	14,856	-0.01%
2021/11/04	5	25.00	0	0.00	24.85	5	16,066	0.03%
2021/11/03	0.1	24.60	0	0.00	24.80	0.1	16,887	0.00%
2021/11/02	1	25.50	3	25.55	24.60	-2	17,873	-0.01%
2021/11/01	0	0.00	1	25.00	25.20	-1	19,361	-0.01%
2021/10/29	6.2	24.98	4	24.81	24.80	2.2	20,593	0.01%
2021/10/28	2	25.10	5.1	25.33	25.30	-3.1	21,082	-0.01%
2021/10/27	3	24.87	13.2	24.87	24.85	-10.2	23,640	-0.04%
2021/10/26	7	24.49	7	25.05	24.20	0	24,613	0.00%
2021/10/22	1	24.50	4	24.60	24.70	-3	25,269	-0.01%
2021/10/21	6	24.52	12	24.45	24.35	-6	25,652	-0.02%
2021/10/20	11	24.73	32	24.50	24.70	-21	26,475	-0.08%
2021/10/19	2.1	23.99	3	24.25	24.20	-0.9	27,356	0.00%
2021/10/18	2	23.88	1	23.95	23.55	1	27,947	0.00%
2021/10/15	8	24.08	3	24.13	24.05	5	28,306	0.02%
2021/10/14	2	23.53	8	23.31	23.35	-6	28,607	-0.02%
2021/10/13	133	22.93	105	23.12	22.90	28	28,736	0.10%	大買/大賣/
2021/10/12	6	23.65	1	23.65	23.65	5	28,824	0.02%
2021/10/08	1	24.30	3	24.48	24.30	-2	28,979	-0.01%
2021/10/07	0	0.00	60	24.48	24.50	-60	29,468	-0.20%
2021/10/06	3	23.87	52	23.64	23.35	-49	30,035	-0.16%
2021/10/05	3	23.85	14	23.02	24.00	-11	30,507	-0.04%
2021/10/04	33	23.18	14	23.46	23.15	19	30,659	0.06%
2021/10/01	35	24.28	122	24.03	24.00	-87	31,560	-0.28%	大賣/
2021/09/30	2	25.28	26	25.31	25.40	-24	31,833	-0.08%
2021/09/29	135	25.28	8	24.73	24.45	127	31,939	0.40%	大買/鉅額交易
2021/09/28	3	26.52	2	26.30	26.30	1	31,987	0.00%
2021/09/27	4	26.74	0	0.00	26.75	4	32,062	0.01%
2021/09/24	2	27.23	2	27.68	27.10	0	32,188	0.00%
2021/09/23	0	0.00	1	27.10	27.00	-1	32,151	0.00%
2021/09/22	4	26.04	5	26.02	26.05	-1	32,242	0.00%
2021/09/17	3	26.65	7.1	26.35	26.90	-4.1	32,593	-0.01%
2021/09/16	9	26.67	4	26.66	26.50	5	32,894	0.02%
2021/09/15	2.1	26.73	2	26.65	26.55	0.1	33,411	0.00%
2021/09/14	7.1	27.27	5	27.33	27.05	2.1	33,577	0.01%
2021/09/13	11	27.60	14	27.62	27.30	-3	33,755	-0.01%
2021/09/10	110	27.95	12.2	27.76	27.85	97.8	33,973	0.29%	大買/
2021/09/09	127	27.40	17	27.51	27.95	110	34,599	0.32%	大買/鉅額交易
2021/09/08	12	27.20	7	27.37	26.80	5	34,685	0.01%
2021/09/07	39.4	27.91	18.5	27.89	27.70	20.9	34,619	0.06%
2021/09/06	105	29.89	37.6	29.55	28.90	67.4	34,423	0.20%	大買/
2021/09/03	111.1	29.36	27	29.02	29.40	84.1	33,588	0.25%	大買/
2021/09/02	17	28.66	10	28.43	27.90	7	33,244	0.02%
2021/09/01	36	28.67	36.5	28.70	29.00	-0.5	33,869	0.00%
2021/08/31	18	27.76	16	27.91	28.45	2	34,248	0.01%
2021/08/30	6	27.44	3	27.52	27.60	3	35,891	0.01%
2021/08/27	32	27.48	19	27.70	27.00	13	35,986	0.04%
2021/08/26	3	27.13	8	27.20	27.15	-5	35,694	-0.01%
2021/08/25	9	27.10	44	27.22	27.15	-35	35,638	-0.10%
2021/08/24	20.1	26.76	5	26.34	26.45	15.1	35,385	0.04%
2021/08/23	50	26.98	64	26.71	26.85	-14	35,266	-0.04%
2021/08/20	3.1	25.39	143	25.64	25.45	-139.9	35,380	-0.40%	大賣/鉅額交易
2021/08/19	150.2	25.88	147	26.04	25.20	3.2	35,169	0.01%	大買/大賣/
2021/08/18	84	26.77	33	26.51	27.35	51	35,150	0.15%
2021/08/17	82.1	26.90	43	26.66	25.40	39.1	34,874	0.11%
2021/08/16	29.2	27.51	54	27.60	27.25	-24.8	34,484	-0.07%
2021/08/13	31.1	29.00	41.1	28.22	27.55	-10	34,199	-0.03%
2021/08/12	50.1	29.07	50	29.36	29.70	0.1	33,748	0.00%
2021/08/11	114.1	29.85	129	29.46	28.25	-14.9	33,401	-0.04%	大買/大賣/
2021/08/10	36.1	29.74	41.1	29.73	29.80	-5	32,830	-0.02%
2021/08/09	43	31.43	44	31.39	30.50	-1	32,282	0.00%
2021/08/06	82.1	31.90	78.2	32.27	31.00	3.9	31,464	0.01%
2021/08/05	132.3	31.30	75.3	32.52	32.45	57	30,545	0.19%	大買/
2021/08/04	102.3	29.87	130.1	29.96	30.70	-27.8	29,210	-0.10%	大買/大賣/
2021/08/03	85	27.99	56	27.83	28.20	29	28,117	0.10%
2021/08/02	390.1	27.12	311.2	27.01	27.50	78.9	27,503	0.29%	大買/大賣/
2021/07/30	123.2	26.07	210.5	26.66	27.00	-87.3	25,245	-0.35%	大買/大賣/
2021/07/29	9	24.46	51	24.54	24.55	-42	24,347	-0.17%
2021/07/28	48	24.51	92	24.41	24.75	-44	24,346	-0.18%
2021/07/27	83	24.82	11.2	24.83	24.40	71.8	24,156	0.30%
2021/07/26	105.4	24.63	126	24.90	25.00	-20.6	23,886	-0.09%	大買/大賣/
2021/07/23	108.9	23.69	53	24.00	24.15	55.9	23,118	0.24%	大買/
2021/07/22	16.1	23.14	112.2	23.26	23.25	-96.1	22,343	-0.43%	大賣/
2021/07/21	39.2	22.68	25	22.97	22.25	14.2	21,957	0.06%
2021/07/20	18.4	22.85	32	22.83	22.85	-13.6	22,620	-0.06%
2021/07/19	5	22.68	17	22.79	22.90	-12	22,383	-0.05%
2021/07/16	3.2	22.25	54	22.36	22.55	-50.8	22,393	-0.23%
2021/07/15	7	21.91	19	22.12	22.45	-12	22,426	-0.05%
2021/07/14	41	22.42	16	22.72	22.05	25	22,276	0.11%
2021/07/13	99.3	22.88	27	23.26	21.90	72.3	21,952	0.33%
2021/07/12	115	22.34	64.1	22.50	22.55	50.9	21,901	0.23%	大買/
2021/07/09	13.2	21.42	7	21.27	21.25	6.2	21,430	0.03%
2021/07/08	55	22.38	89	22.44	22.10	-34	21,306	-0.16%
2021/07/07	15	21.49	16	21.46	21.60	-1	20,705	0.00%
2021/07/06	3.2	21.12	4	21.15	21.10	-0.8	20,428	0.00%
2021/07/05	29	21.18	26	21.29	21.40	3	20,435	0.01%
2021/07/02	4	20.63	3	20.65	20.75	1	20,243	0.00%
2021/07/01	6.3	20.30	21.1	20.13	20.05	-14.8	20,198	-0.07%
2021/06/30	5.2	20.82	1	20.75	20.65	4.2	20,123	0.02%
2021/06/29	19	21.09	8	20.76	20.80	11	20,050	0.05%
2021/06/28	27	21.09	28	20.72	21.50	-1	19,872	-0.01%
2021/06/25	47.2	21.43	21	21.67	21.20	26.2	19,575	0.13%
2021/06/24	55.1	21.72	36	21.41	21.90	19.1	19,586	0.10%
2021/06/23	38	21.08	2	21.15	21.20	36	19,012	0.19%
2021/06/22	1	21.20	14	21.00	20.85	-13	18,815	-0.07%
2021/06/21	9	21.08	3.5	20.89	21.10	5.5	18,556	0.03%
2021/06/18	25	21.11	36.1	21.15	21.15	-11.1	18,306	-0.06%
2021/06/17	8	20.31	12	20.35	20.70	-4	17,562	-0.02%
2021/06/16	11	19.66	12	19.85	19.55	-1	17,265	-0.01%
2021/06/15	9	20.78	9	20.28	20.30	0	17,185	0.00%
2021/06/11	9	20.13	10	20.19	20.25	-1	17,056	-0.01%
2021/06/10	9	19.95	11	20.12	20.05	-2	16,827	-0.01%
2021/06/09	36.1	20.81	40	20.64	20.25	-3.9	16,598	-0.02%
2021/06/08	29	19.86	84.4	19.29	20.00	-55.4	15,448	-0.36%
2021/06/07	120	19.76	61	19.97	19.10	59	14,704	0.40%	大買/
2021/06/04	7	18.57	29	18.70	18.85	-22	12,765	-0.17%
2021/06/03	5	18.40	5	18.44	18.55	0	12,534	0.00%
2021/06/02	2	18.00	11	18.05	18.30	-9	12,459	-0.07%
2021/06/01	6	18.35	16	18.32	18.15	-10	12,309	-0.08%
2021/05/31	17	17.86	6	18.08	18.10	11	12,215	0.09%
2021/05/28	9	17.85	32	17.86	17.90	-23	12,079	-0.19%
2021/05/27	2	17.15	13	17.24	17.40	-11	11,834	-0.09%
2021/05/26	28	17.23	5.6	17.46	17.45	22.4	12,021	0.19%
2021/05/25	0	0.00	5	16.96	16.90	-5	11,871	-0.04%
2021/05/24	20	15.96	0	0.00	16.20	20	11,893	0.17%
2021/05/20	1	15.40	13	15.54	15.45	-12	12,375	-0.10%
2021/05/19	0	0.00	20	14.85	15.60	-20	12,705	-0.16%
2021/05/18	0	0.00	1	14.85	14.85	-1	12,710	-0.01%
2021/05/17	26	13.79	20	13.80	13.50	6	12,766	0.05%
2021/05/14	17	15.35	4	15.23	15.00	13	12,651	0.10%
2021/05/13	4	15.00	0	0.00	14.95	4	12,573	0.03%
2021/05/12	6	15.33	5	15.57	15.35	1	12,516	0.01%
2021/05/11	36	17.04	5	17.43	16.80	31	12,440	0.25%
2021/05/10	21	18.34	5	18.39	18.25	16	12,215	0.13%
2021/05/07	69	18.56	73	18.45	18.50	-4	12,300	-0.03%
2021/05/06	5	17.75	2	17.35	17.35	3	12,033	0.02%
2021/05/05	7	17.64	5	18.05	17.20	2	11,972	0.02%
2021/05/04	31	16.76	3	16.35	17.95	28	11,738	0.24%
2021/05/03	1	18.00	4	17.71	17.45	-3	11,586	-0.03%
2021/04/29	0	0.00	6	18.38	18.35	-6	11,555	-0.05%
2021/04/28	8	18.65	16	18.49	18.60	-8	11,575	-0.07%
2021/04/27	19	18.53	20	18.60	18.70	-1	11,956	-0.01%
2021/04/26	45	18.96	27.1	18.86	18.35	17.9	11,894	0.15%
2021/04/23	0	0.00	1	17.95	17.90	-1	10,913	-0.01%
2021/04/22	11	17.70	100	17.60	17.70	-89	10,871	-0.82%
2021/04/21	11.1	17.99	52	17.90	18.15	-40.9	10,717	-0.38%
2021/04/20	2	17.68	0	0.00	17.80	2	10,607	0.02%
2021/04/19	11	17.81	5.4	17.70	17.90	5.6	10,772	0.05%
2021/04/16	29	18.49	29	18.11	18.30	0	10,727	0.00%
2021/04/15	0	0.00	12	17.43	17.60	-12	10,181	-0.12%
2021/04/14	14	16.89	3	17.15	17.20	11	10,212	0.11%
2021/04/13	12	18.03	16.9	18.40	17.25	-4.9	10,776	-0.05%
2021/04/12	25	17.68	103	17.70	17.70	-78	10,629	-0.73%	大賣/
2021/04/09	3	17.52	157	17.45	17.45	-154	10,559	-1.46%	大賣/鉅額交易
2021/04/08	0	0.00	51	17.20	17.10	-51	10,354	-0.49%
2021/04/07	6	16.84	1	17.00	17.05	5	10,264	0.05%
2021/04/06	0	0.00	1	16.80	16.90	-1	10,321	-0.01%
2021/04/01	0	0.00	4	16.35	16.40	-4	10,648	-0.04%
2021/03/31	1	16.50	0	0.00	16.50	1	10,624	0.01%
2021/03/30	2	16.83	201	17.05	16.85	-199	10,614	-1.87%	大賣/鉅額交易
2021/03/29	14	16.66	18	16.98	17.30	-4	10,541	-0.04%
2021/03/26	1	16.20	0	0.00	16.20	1	10,275	0.01%
2021/03/25	1	16.10	0	0.00	16.10	1	10,421	0.01%
2021/03/23	0	0.00	1	16.70	16.30	-1	10,945	-0.01%
2021/03/22	0	0.00	2	16.40	16.55	-2	10,920	-0.02%
2021/03/19	2	16.20	0	0.00	16.20	2	10,917	0.02%
2021/03/18	3	16.45	43	16.32	16.35	-40	10,952	-0.37%
2021/03/17	0	16.28	4.1	16.15	16.15	-4.1	10,932	-0.04%
2021/03/16	2	16.20	0	0.00	16.20	2	10,972	0.02%
2021/03/12	7	16.35	1	16.15	16.20	6	11,001	0.05%
2021/03/11	1	16.05	64	16.07	16.45	-63	11,198	-0.56%
2021/03/10	10	16.21	3	16.40	16.05	7	11,412	0.06%
2021/03/08	3	16.33	7	16.08	16.15	-4	12,319	-0.03%
2021/03/05	1	16.65	5	16.70	16.60	-4	12,402	-0.03%
2021/03/04	113	16.81	0	0.00	16.90	113	12,551	0.90%	大買/鉅額交易
2021/03/03	315	17.18	10	17.19	17.15	305	12,544	2.43%	大買/鉅額交易
2021/03/02	43	17.79	1	17.70	17.25	42	12,463	0.34%
2021/02/26	157	17.06	30	17.80	17.85	127	12,353	1.03%	大買/鉅額交易
2021/02/25	14	17.03	15	17.29	17.40	-1	12,371	-0.01%
2021/02/24	12	16.75	5	16.70	16.60	7	12,317	0.06%
2021/02/23	9.3	17.49	0	0.00	17.35	9.3	12,135	0.08%
2021/02/22	22	17.41	20	17.63	17.85	2	11,991	0.02%
2021/02/19	1	16.65	5	16.61	16.90	-4	11,580	-0.03%
2021/02/18	0	0.00	1	16.20	16.10	-1	11,194	-0.01%
2021/02/17	2	16.25	6	15.98	16.15	-4	11,239	-0.04%
2021/02/05	0	0.00	1	15.25	15.35	-1	11,055	-0.01%
2021/02/04	0	0.00	1	15.40	15.20	-1	11,021	-0.01%
2021/02/03	9	15.56	4	15.65	15.35	5	11,030	0.05%
2021/02/02	4	15.21	2	15.10	15.55	2	11,050	0.02%
2021/01/29	4	15.44	8	15.24	14.75	-4	10,852	-0.04%
2021/01/28	3	14.95	8	15.05	15.15	-5	10,602	-0.05%
2021/01/27	1	15.50	1	15.80	15.40	0	10,447	0.00%
2021/01/26	1	15.80	0	0.00	15.80	1	10,312	0.01%
2021/01/25	1	16.10	7	16.15	16.10	-6	10,241	-0.06%
2021/01/22	1	16.20	28	16.39	16.45	-27	10,108	-0.27%
2021/01/21	5	16.10	3	16.40	16.05	2	9,980	0.02%
2021/01/20	34	16.54	16	16.84	16.45	18	9,854	0.18%
2021/01/19	0	0.00	3	16.35	16.40	-3	9,414	-0.03%
2021/01/18	5	15.85	16	15.48	15.80	-11	9,220	-0.12%
2021/01/15	18	16.08	7	15.86	15.75	11	9,153	0.12%
2021/01/13	2	15.75	3	15.88	16.05	-1	8,970	-0.01%
2021/01/12	1	16.00	2	16.50	15.80	-1	8,918	-0.01%
2021/01/11	14	16.43	15	16.13	16.05	-1	8,857	-0.01%
2021/01/08	6	15.70	5	15.67	15.55	1	8,787	0.01%
2021/01/07	2	16.30	0	0.00	15.85	2	8,952	0.02%
2021/01/06	14	16.61	18	17.29	15.80	-4	8,913	-0.04%
2021/01/05	1	15.80	11	15.80	16.10	-10	8,190	-0.12%
2021/01/04	1	15.05	6	15.23	15.35	-5	7,915	-0.06%
2020/12/31	2	15.08	1	15.15	15.05	1	7,850	0.01%
2020/12/30	1	15.20	4	15.33	15.25	-3	7,787	-0.04%
2020/12/29	8	15.90	5	15.78	15.50	3	7,718	0.04%
2020/12/28	78	15.76	77	15.86	15.95	1	7,597	0.01%
2020/12/25	5	15.02	0	0.00	14.90	5	7,158	0.07%
2020/12/24	1	14.95	0	0.00	15.00	1	7,093	0.01%
2020/12/23	2	14.60	2	14.88	15.00	0	7,040	0.00%
2020/12/22	18	14.81	6	15.08	14.60	12	7,008	0.17%
2020/12/21	3	14.97	4	15.05	15.15	-1	6,900	-0.01%
2020/12/18	31.1	14.76	38	15.05	15.05	-7	6,758	-0.10%
2020/12/17	34	14.88	108.4	14.66	14.85	-74.4	6,558	-1.13%	大賣/
2020/12/15	44	14.25	1	14.20	14.10	43	6,184	0.70%
2020/12/14	38	14.39	2	14.43	14.40	36	6,155	0.58%
2020/12/11	3	14.15	0	0.00	14.15	3	6,124	0.05%
2020/12/10	3	14.40	2	14.30	14.30	1	6,124	0.02%
2020/12/09	13	14.71	12	14.79	14.70	1	6,031	0.02%
2020/12/08	3	14.55	14	14.56	14.65	-11	5,970	-0.18%
2020/12/07	25	15.00	7	14.96	14.85	18	5,900	0.31%
2020/12/04	9	14.39	9	14.46	14.65	0	5,694	0.00%
2020/12/03	12	14.38	15	14.30	14.25	-3	5,445	-0.06%
2020/12/02	28	14.67	23	14.90	15.00	5	5,057	0.10%
2020/12/01	6	13.28	11	13.47	13.65	-5	4,509	-0.11%
2020/11/30	5	13.30	0	0.00	13.20	5	4,363	0.11%
2020/11/25	33	12.55	0	0.00	12.60	33	4,120	0.80%
2020/11/24	3	12.92	8	12.73	12.60	-5	4,073	-0.12%
2020/11/23	11	12.26	0	0.00	12.35	11	3,774	0.29%
2020/11/20	0	0.00	2.2	12.03	12.15	-2.2	3,602	-0.06%
2020/11/19	3	11.90	0	0.00	11.80	3	3,577	0.08%
2020/11/18	0	0.00	4	11.80	11.90	-4	3,522	-0.11%
2020/11/16	1	11.80	1	11.65	11.75	0	3,527	0.00%
2020/11/12	0.5	11.25	0	0.00	11.30	0.5	3,412	0.01%
2020/11/11	0.3	11.25	3	11.23	11.25	-2.7	3,428	-0.08%
2020/11/10	11	11.40	159	11.48	11.45	-148	3,445	-4.30%	大賣/鉅額交易
2020/11/06	157.2	11.26	0	0.00	11.15	157.2	3,354	4.69%	大買/鉅額交易
2020/11/05	1	11.10	0	0.00	11.05	1	3,360	0.03%
2020/11/04	0	0.00	85	11.10	11.05	-85	3,423	-2.48%
2020/11/03	1	11.15	0	0.00	11.10	1	3,426	0.03%
2020/11/02	0	0.00	0	10.95	11.00	0	3,478	0.00%
2020/10/30	0	0.00	3	11.15	11.05	-3	3,487	-0.09%
2020/10/29	1	11.20	0	0.00	11.20	1	3,513	0.03%
2020/10/28	1	11.45	0	0.00	11.35	1	3,543	0.03%
2020/10/27	10	11.80	12	11.87	11.50	-2	3,574	-0.06%
2020/10/26	4	11.39	0	0.00	11.30	4	3,471	0.12%
2020/10/23	1	11.35	1	11.40	11.45	0	3,468	0.00%
2020/10/22	4	11.30	2	11.30	11.30	2	3,503	0.06%
2020/10/21	78	11.55	20	11.40	11.45	58	3,539	1.64%
2020/10/20	15	11.50	79	11.55	11.55	-64	3,569	-1.79%
2020/10/19	15	11.73	0	0.00	11.60	15	3,593	0.42%
2020/10/16	12	11.91	14	11.74	11.80	-2	3,484	-0.06%
2020/10/15	20	11.70	27	11.62	11.95	-7	3,391	-0.21%
2020/10/14	34	11.02	0	0.00	11.00	34	3,170	1.07%
2020/10/13	30	10.70	5	10.70	10.80	25	3,160	0.79%
2020/10/08	11	10.93	0	0.00	10.95	11	3,241	0.34%
2020/10/05	0	0.00	3	10.47	10.60	-3	3,403	-0.09%
2020/09/29	5.2	10.44	0	0.00	10.20	5.2	3,442	0.15%
2020/09/28	0.2	10.25	0	0.00	10.25	0.2	3,499	0.01%
2020/09/23	0	0.00	5	10.85	10.75	-5	3,775	-0.13%
2020/09/22	5	10.85	0	0.00	10.95	5	3,808	0.13%
2020/09/21	0	0.00	1	11.20	11.10	-1	3,798	-0.03%
2020/09/17	0	0.00	1	11.10	11.15	-1	3,807	-0.03%
2020/09/16	0	0.00	5	11.05	11.00	-5	3,812	-0.13%
2020/09/15	5	11.15	1	11.10	11.10	4	3,821	0.10%
2020/09/14	5	10.65	0	0.00	10.70	5	3,893	0.13%
2020/09/07	0	0.00	1	11.00	10.85	-1	4,042	-0.02%
2020/09/04	10	10.60	0	0.00	10.80	10	4,056	0.25%
2020/09/03	2	10.88	0	0.00	10.80	2	4,033	0.05%
2020/09/02	0	0.00	1	11.00	10.75	-1	4,055	-0.02%
2020/09/01	0	0.00	1	10.80	10.85	-1	4,057	-0.02%
2020/08/31	1	10.90	0	0.00	10.85	1	4,102	0.02%
2020/08/21	10	10.73	0	0.00	10.75	10	4,367	0.23%
2020/08/20	2	10.98	5	10.50	10.55	-3	4,367	-0.07%
2020/08/10	2	11.58	1	11.50	11.50	1	4,281	0.02%
2020/08/06	1	12.00	4	12.05	11.85	-3	4,269	-0.07%
2020/08/05	0	0.00	6	11.87	11.90	-6	4,267	-0.14%
2020/08/03	5	11.95	1	11.90	11.95	4	4,607	0.09%
2020/07/31	1	11.80	0	0.00	11.85	1	4,594	0.02%
2020/07/30	5	11.30	9	11.46	11.55	-4	4,597	-0.09%
2020/07/29	1	11.25	0	0.00	11.30	1	4,619	0.02%
2020/07/24	2	11.70	0	0.00	11.55	2	4,802	0.04%
2020/07/23	2	11.95	1	12.00	11.95	1	4,778	0.02%
2020/07/21	0	0.00	2	11.70	11.75	-2	4,832	-0.04%
2020/07/17	4	11.84	15	11.90	11.65	-11	5,064	-0.22%
2020/07/16	1	11.80	0	0.00	11.95	1	5,049	0.02%
2020/07/15	4	11.83	0	0.00	11.80	4	5,021	0.08%
2020/07/14	0	0.00	2	11.75	11.75	-2	5,139	-0.04%
2020/07/13	2	11.75	24	11.75	12.05	-22	5,211	-0.42%
2020/07/10	0	0.00	3	12.10	11.90	-3	5,187	-0.06%
2020/07/08	0	0.00	15	12.39	12.25	-15	5,141	-0.29%
2020/07/07	14	12.34	19	12.36	12.25	-5	5,105	-0.10%
2020/07/06	24	12.49	9	12.52	12.50	15	5,096	0.29%
2020/07/03	7	12.74	9	12.69	12.65	-2	5,081	-0.04%
2020/07/02	3	12.40	1	12.35	12.25	2	4,998	0.04%
2020/07/01	2	12.05	5	11.98	12.00	-3	4,900	-0.06%
2020/06/30	5	11.84	10.9	11.76	11.90	-5.9	4,860	-0.12%
2020/06/24	3	11.75	0	0.00	11.70	3	4,964	0.06%
2020/06/23	0	0.00	10	11.85	11.80	-10	4,968	-0.20%
2020/06/22	18	12.00	10	12.15	11.90	8	5,021	0.16%
2020/06/19	18	12.06	2	12.10	11.90	16	5,021	0.32%
2020/06/18	0	0.00	1	12.30	12.35	-1	4,862	-0.02%
2020/06/17	1	11.80	0	0.00	11.80	1	4,782	0.02%
2020/06/12	1	11.30	0	0.00	11.40	1	4,819	0.02%
2020/06/11	0	0.00	1	12.05	11.70	-1	4,832	-0.02%
2020/06/10	1	11.95	10	11.93	11.90	-9	4,818	-0.19%
2020/06/08	3	12.23	0	0.00	12.20	3	4,926	0.06%
2020/06/04	3	12.05	0	0.00	12.05	3	4,873	0.06%
2020/06/03	7	12.05	0	0.00	12.10	7	4,815	0.15%
2020/06/02	6.1	12.11	3	12.00	12.00	3.1	4,804	0.06%
2020/06/01	0	0.00	3	12.08	12.10	-3	4,924	-0.06%
2020/05/29	0	0.00	2	11.90	11.85	-2	4,863	-0.04%
2020/05/28	0	0.00	13	12.00	11.75	-13	4,826	-0.27%
2020/05/27	1	11.65	2	11.60	11.75	-1	4,777	-0.02%
2020/05/26	14	11.86	2	11.75	11.70	12	4,782	0.25%
2020/05/25	1	11.55	5	11.42	11.45	-4	4,794	-0.08%
2020/05/22	0	0.00	4	11.46	11.55	-4	4,804	-0.08%
2020/05/21	0	0.00	3	11.45	11.40	-3	4,797	-0.06%
2020/05/20	0	0.00	2	11.25	11.20	-2	4,760	-0.04%
2020/05/19	1	11.30	3	11.35	11.30	-2	4,741	-0.04%
2020/05/18	0	0.00	7	11.50	11.30	-7	4,741	-0.15%
2020/05/15	0	0.00	1	11.60	11.50	-1	4,732	-0.02%
2020/05/13	0	0.00	1	12.15	12.10	-1	4,681	-0.02%
2020/05/12	5	12.35	0	0.00	12.15	5	4,672	0.11%
2020/05/11	4	12.40	0	0.00	12.40	4	4,636	0.09%
2020/05/08	15	12.78	12	12.63	12.60	3	4,567	0.07%
2020/05/07	0	0.00	1.1	11.85	12.00	-1.1	4,307	-0.03%
2020/05/06	6	11.78	1	11.80	11.75	5	4,292	0.12%
2020/05/05	2	12.10	5	11.95	11.95	-3	4,264	-0.07%
2020/05/04	10	12.05	4	12.00	12.00	6	4,298	0.14%
2020/04/30	3	12.33	0	0.00	12.35	3	4,270	0.07%
2020/04/29	5	12.30	9	12.38	12.25	-4	4,229	-0.09%
2020/04/28	2	11.90	0	0.00	11.90	2	4,133	0.05%
2020/04/27	0	0.00	11	12.00	12.00	-11	4,184	-0.26%
2020/04/24	7	11.96	0	0.00	11.90	7	4,223	0.17%
2020/04/23	3	11.70	12	12.06	12.25	-9	4,130	-0.22%
2020/04/22	3	10.85	3	11.05	11.15	0	3,913	0.00%
2020/04/21	6	11.18	0	0.00	10.85	6	3,895	0.15%
2020/04/17	5	11.60	0	0.00	11.35	5	3,884	0.13%
2020/04/16	26	11.07	6	11.12	11.30	20	3,743	0.53%
2020/04/15	0	0.00	2	10.65	10.80	-2	3,609	-0.06%
2020/04/14	0	0.00	1	10.20	10.30	-1	3,605	-0.03%
2020/04/13	1	10.10	0	0.00	10.05	1	3,592	0.03%
2020/04/07	14	10.20	31	10.30	10.25	-17	3,657	-0.46%
2020/04/06	0	0.00	1	9.82	9.84	-1	3,575	-0.03%
2020/03/31	26	9.96	5	10.05	9.69	21	3,542	0.59%
2020/03/27	10	9.83	0	0.00	9.42	10	3,426	0.29%
2020/03/26	2	9.54	10	9.62	9.53	-8	3,439	-0.23%
2020/03/25	5	9.69	1	9.67	9.56	4	3,470	0.12%
2020/03/24	5	8.79	0	0.00	8.91	5	3,419	0.15%
2020/03/23	2	8.47	0	0.00	8.34	2	3,406	0.06%
2020/03/20	0	0.00	1	8.60	8.81	-1	3,384	-0.03%
2020/03/17	3	9.41	4	8.95	8.90	-1	3,297	-0.03%
2020/03/13	3	10.10	1	10.25	10.20	2	3,247	0.06%
2020/03/12	3	11.87	4	11.15	11.15	-1	3,170	-0.03%
2020/03/11	0	0.00	2	12.35	12.15	-2	3,241	-0.06%
2020/03/10	4	12.30	1	12.50	12.35	3	3,230	0.09%
2020/03/09	7	12.86	0	0.00	12.35	7	3,264	0.21%
2020/03/06	2	13.25	0	0.00	13.30	2	3,237	0.06%
2020/03/05	14	13.42	15	13.44	13.40	-1	3,257	-0.03%
2020/03/03	3	12.93	0	0.00	12.90	3	3,140	0.10%
2020/03/02	2	12.70	0	0.00	12.75	2	3,202	0.06%
2020/02/27	4	13.00	20	13.05	12.80	-16	3,187	-0.50%
2020/02/26	1	13.15	1	13.15	13.15	0	3,173	0.00%
2020/02/25	0	0.00	1	12.95	13.00	-1	3,114	-0.03%
2020/02/24	1	12.85	5	12.95	12.95	-4	3,111	-0.13%
2020/02/19	25	13.23	1	13.20	13.25	24	3,295	0.73%
2020/02/17	1	13.15	0	0.00	13.05	1	3,388	0.03%
2020/02/11	0	0.00	1	13.25	13.20	-1	3,486	-0.03%
2020/02/10	2	13.15	2	13.15	13.15	0	3,529	0.00%
2020/02/07	0	0.00	2	13.30	13.25	-2	3,620	-0.06%
2020/02/06	5	13.40	2	13.45	13.50	3	3,653	0.08%
2020/02/05	4	12.98	4	13.08	13.40	0	3,642	0.00%
2020/02/04	1	12.60	0	0.00	12.80	1	3,548	0.03%
2020/01/31	3.1	13.44	0	0.00	13.10	3.1	3,493	0.09%
2020/01/20	16	15.32	0	0.00	14.95	16	3,383	0.47%
2020/01/17	0	0.00	1	15.25	15.35	-1	3,311	-0.03%
2020/01/16	1	15.10	0	0.00	15.20	1	3,301	0.03%
2020/01/13	0	0.00	1	15.00	15.30	-1	3,257	-0.03%
2020/01/10	10	15.10	10	14.95	14.85	0	3,281	0.00%
2020/01/09	1	14.70	0	0.00	14.75	1	3,267	0.03%
2020/01/08	1	14.45	2	14.75	14.75	-1	3,299	-0.03%
2020/01/07	1	14.65	0	0.00	14.60	1	3,265	0.03%
2020/01/06	0	0.00	1	14.80	14.75	-1	3,359	-0.03%
2020/01/02	11	15.45	11	15.52	15.25	0	3,583	0.00%
2019/12/31	0	0.00	3	14.90	14.85	-3	3,471	-0.09%
2019/12/30	2	14.90	0	0.00	14.85	2	3,496	0.06%
2019/12/26	2	15.15	2	15.30	15.10	0	3,525	0.00%
2019/12/23	2	15.45	1	15.40	15.25	1	3,724	0.03%
2019/12/20	12	15.35	13	15.27	15.20	-1	3,719	-0.03%
2019/12/18	0	0.00	1	14.95	14.90	-1	3,895	-0.03%
2019/12/16	1	14.95	0	0.00	15.10	1	3,997	0.03%
2019/12/13	4	14.75	4	14.64	14.60	0	4,080	0.00%
2019/12/12	1	14.85	0	0.00	14.80	1	4,131	0.02%
2019/12/11	1	14.75	1	14.90	14.80	0	4,231	0.00%
2019/12/09	1	15.15	0	0.00	15.10	1	4,619	0.02%
2019/12/06	15	15.40	8	15.28	15.20	7	4,706	0.15%
2019/12/04	12	16.10	5	16.00	15.80	7	4,646	0.15%
2019/12/03	0	0.00	2	15.93	15.95	-2	4,633	-0.04%
2019/12/02	2	15.25	0	0.00	15.30	2	4,675	0.04%
2019/11/27	0	0.00	13	15.97	16.10	-13	5,212	-0.25%
2019/11/26	0	0.00	10	15.80	15.75	-10	5,583	-0.18%
2019/11/22	2	16.00	3	15.87	15.85	-1	5,919	-0.02%
2019/11/21	1	15.85	2	15.88	15.90	-1	6,097	-0.02%
2019/11/20	12	15.80	3	15.85	15.90	9	6,359	0.14%
2019/11/19	47	16.21	37	16.07	16.00	10	6,519	0.15%
2019/11/18	7	15.49	2	15.45	15.75	5	6,606	0.08%
2019/11/15	3	15.30	0	0.00	15.30	3	6,786	0.04%
2019/11/14	2	14.85	3.3	14.85	14.95	-1.3	7,293	-0.02%
2019/11/13	1	15.10	0	0.00	15.10	1	7,387	0.01%
2019/11/08	2	15.35	0	0.00	15.20	2	7,774	0.03%
2019/11/07	2	15.15	0	0.00	15.45	2	7,983	0.03%
2019/11/06	5	15.40	0	0.00	15.25	5	8,107	0.06%
2019/11/01	2	16.20	0	0.00	16.20	2	8,226	0.02%
2019/10/31	0	0.00	3	16.35	16.40	-3	8,334	-0.04%
2019/10/24	4	16.20	3	16.25	16.35	1	8,454	0.01%
2019/10/23	0	0.00	2	16.20	16.15	-2	8,615	-0.02%
2019/10/22	2	16.05	0	0.00	16.05	2	8,679	0.02%
2019/10/18	9	16.13	0	0.00	16.05	9	8,739	0.10%
2019/10/16	21	16.09	0	0.00	15.95	21	8,778	0.24%
2019/10/14	15	16.05	18	16.20	15.95	-3	8,814	-0.03%
2019/10/09	10	16.65	5	16.00	16.00	5	8,838	0.06%
2019/10/04	3	17.90	3	17.60	17.55	0	8,956	0.00%
2019/10/03	3	17.40	3	17.70	17.80	0	9,111	0.00%
2019/10/01	3	17.60	3	17.30	17.35	0	9,072	0.00%
2019/09/27	15	17.60	0	0.00	17.40	15	9,028	0.17%
2019/09/25	3	18.30	0	0.00	18.15	3	8,918	0.03%
2019/09/24	21	18.64	28	18.40	18.30	-7	8,980	-0.08%
2019/09/23	5	18.35	11.7	18.50	18.75	-6.7	8,829	-0.08%
2019/09/19	2	18.55	10	18.48	18.45	-8	8,677	-0.09%
2019/09/17	8	18.40	8	18.63	18.65	0	8,533	0.00%
2019/09/16	22	18.34	0	0.00	18.20	22	8,473	0.26%
2019/09/12	60	18.74	94	18.90	18.65	-34	8,453	-0.40%
2019/09/11	0	0.00	2	18.15	18.25	-2	8,047	-0.02%
2019/09/10	6	18.10	0	0.00	18.00	6	8,001	0.07%
2019/09/06	0	0.00	6	18.32	18.30	-6	7,857	-0.08%
2019/09/05	4	18.23	0	0.00	18.20	4	7,801	0.05%
2019/09/04	2	18.10	1	18.30	18.20	1	7,761	0.01%
2019/09/03	4	18.40	0	0.00	18.10	4	7,700	0.05%
2019/09/02	14	18.18	6	18.29	18.35	8	7,654	0.10%
2019/08/30	26	18.79	16	18.80	18.55	10	7,474	0.13%
2019/08/29	41	18.84	58.7	18.86	19.00	-17.7	7,108	-0.25%
2019/08/28	12	18.04	0	0.00	17.75	12	6,666	0.18%
2019/08/27	9	18.48	3	18.30	18.30	6	6,461	0.09%
2019/08/26	54	18.07	6	18.45	18.20	48	6,306	0.76%
2019/08/23	10	18.50	9	18.61	18.45	1	6,118	0.02%
2019/08/22	8	18.18	6	18.15	18.15	2	5,847	0.03%
2019/08/21	15	17.63	33.4	17.89	17.95	-18.4	5,674	-0.32%
2019/08/20	30	17.92	32	17.99	17.65	-2	5,477	-0.04%
2019/08/19	54	17.44	50	17.67	17.80	4	5,252	0.08%
2019/08/16	8	17.13	0	0.00	16.95	8	4,986	0.16%
2019/08/15	0	0.00	6	16.75	17.00	-6	4,869	-0.12%
2019/08/14	0	0.00	3	16.90	16.85	-3	4,660	-0.06%
2019/08/13	5	16.38	4	16.49	16.50	1	4,530	0.02%
2019/08/12	12	16.45	6	16.53	16.25	6	4,451	0.13%
2019/08/08	9	15.86	19	16.06	16.20	-10	4,229	-0.24%
2019/08/07	5	15.35	5	15.60	15.70	0	4,119	0.00%
2019/08/06	1	15.05	1	15.35	15.25	0	4,157	0.00%
2019/08/05	10	15.60	0	0.00	15.55	10	4,153	0.24%
2019/08/02	2	15.80	5	15.88	15.90	-3	4,055	-0.07%
2019/07/31	0	0.00	4	15.60	15.55	-4	3,983	-0.10%
2019/07/30	3	15.70	4	15.60	15.60	-1	3,978	-0.03%
2019/07/29	0	0.00	2	16.00	16.10	-2	3,930	-0.05%
2019/07/26	0	0.00	0.2	15.80	15.90	-0.2	3,855	0.00%
2019/07/25	5	16.00	4	16.00	15.70	1	3,794	0.03%
2019/07/24	0	0.00	3	15.75	15.65	-3	3,630	-0.08%
2019/07/23	1	15.60	0	0.00	15.35	1	3,598	0.03%
2019/07/22	1	15.55	0	0.00	15.60	1	3,567	0.03%
2019/07/19	0	0.00	13	15.51	15.60	-13	3,657	-0.36%
2019/07/18	10	15.15	20	15.33	15.15	-10	3,589	-0.28%
2019/07/16	10	15.55	10	15.65	15.50	0	3,690	0.00%
2019/07/15	21	15.70	19	15.66	15.55	2	3,692	0.05%
2019/07/12	20	15.45	20	15.50	15.50	0	3,659	0.00%
2019/07/11	0	0.00	11	15.25	15.35	-11	3,594	-0.31%
2019/07/10	21	14.93	10	14.95	14.85	11	3,475	0.32%
2019/07/09	28	14.88	26	15.01	14.90	2	3,498	0.06%
2019/07/08	0	0.00	1	14.60	14.45	-1	3,582	-0.03%
2019/07/04	2	14.38	0	0.00	14.40	2	4,030	0.05%
2019/07/03	5	14.55	5	14.45	14.45	0	4,297	0.00%
2019/07/02	5	14.60	5	14.70	14.65	0	4,427	0.00%
2019/07/01	30	14.67	10	14.80	14.90	20	4,471	0.45%
2019/06/28	1	14.60	0	0.00	14.30	1	4,444	0.02%
2019/06/25	0	0.00	12	14.20	14.25	-12	4,946	-0.24%
2019/06/20	12	14.90	0	0.00	14.90	12	5,540	0.22%
2019/06/13	0	0.00	3	14.48	14.40	-3	5,681	-0.05%
2019/06/12	3	14.50	0	0.00	14.45	3	5,964	0.05%
2019/05/31	0	0.00	2	14.55	14.45	-2	6,390	-0.03%
2019/05/30	0	0.00	1	14.45	14.45	-1	6,394	-0.02%
2019/05/29	2	14.15	0	0.00	14.30	2	6,406	0.03%
2019/05/28	0	0.00	7	14.34	14.40	-7	6,444	-0.11%
2019/05/24	0.6	13.95	0	0.00	14.00	0.6	6,604	0.01%
2019/05/23	31	14.21	37	14.19	13.85	-6	6,603	-0.09%
2019/05/21	8	13.85	0	0.00	13.80	8	6,356	0.13%
2019/05/20	2	13.55	2	13.35	13.30	0	6,351	0.00%
2019/05/16	6	14.10	6	14.18	13.90	0	6,467	0.00%
2019/05/15	8	13.98	0	0.00	14.15	8	6,486	0.12%
2019/05/14	0	0.00	0.7	13.80	13.80	-0.7	6,587	-0.01%
2019/05/13	1	13.95	5	14.50	13.70	-4	6,587	-0.06%
2019/05/10	5	14.10	0	0.00	14.15	5	6,535	0.08%
2019/05/09	0	0.00	25	14.80	14.90	-25	6,436	-0.39%
2019/05/07	1	15.50	1	15.50	15.45	0	6,383	0.00%
2019/05/02	2	15.70	2	15.85	15.70	0	6,340	0.00%
2019/04/30	2	15.65	0	0.00	16.00	2	6,338	0.03%
2019/04/29	4	15.55	14	15.69	15.60	-10	6,337	-0.16%
2019/04/26	8	15.63	11	15.74	15.85	-3	6,292	-0.05%
2019/04/25	6	15.60	21	15.98	16.00	-15	6,249	-0.24%
2019/04/24	3	16.70	3	16.60	16.50	0	6,127	0.00%
2019/04/23	5	16.91	5	16.82	16.80	0	6,085	0.00%
2019/04/22	7	17.00	0	0.00	17.05	7	6,054	0.12%
2019/04/19	3	16.40	5	16.55	16.65	-2	5,979	-0.03%
2019/04/18	1	16.70	13	16.49	16.30	-12	5,908	-0.20%
2019/04/16	3	16.40	0	0.00	16.35	3	5,718	0.05%
2019/04/15	5	15.95	13	16.27	16.30	-8	5,664	-0.14%
2019/04/12	21	16.39	20	15.85	15.85	1	5,538	0.02%
2019/04/11	30	16.99	21	17.22	17.10	9	5,264	0.17%
2019/04/10	10	16.83	17	17.27	17.50	-7	5,064	-0.14%
2019/04/09	67	17.11	14.7	17.14	17.05	52.3	4,794	1.09%
2019/04/08	10	16.08	1	16.25	16.50	9	4,518	0.20%
2019/04/03	0	0.00	6	16.09	16.10	-6	4,359	-0.14%
2019/04/02	5	15.70	0	0.00	15.85	5	4,295	0.12%
2019/04/01	2	15.65	22	16.25	15.80	-20	4,216	-0.47%
2019/03/29	2	15.90	2.2	16.50	15.90	-0.2	4,027	0.00%
2019/03/28	2	16.55	1	16.45	16.20	1	3,821	0.03%
2019/03/27	1	15.60	1	16.10	15.90	0	3,668	0.00%
2019/03/26	27	15.84	9	16.23	16.10	18	3,533	0.51%
2019/03/25	17	14.92	5	15.50	15.05	12	3,254	0.37%
2019/03/22	1	14.60	0	0.00	14.50	1	3,050	0.03%
2019/03/18	3	15.15	0	0.00	14.90	3	2,952	0.10%
2019/03/15	5	15.10	8	15.44	14.95	-3	2,834	-0.11%
2019/03/14	0	0.00	1	14.55	14.65	-1	2,557	-0.04%
2019/03/13	5	14.10	7	14.23	14.25	-2	2,503	-0.08%
2019/03/12	7	15.00	1	14.60	14.55	6	2,503	0.24%
2019/02/26	1	14.20	0	0.00	14.10	1	2,496	0.04%
2019/02/25	0	0.00	1	14.60	14.65	-1	2,409	-0.04%
2019/02/18	1	13.65	0	0.00	13.60	1	2,382	0.04%
2019/02/15	0	0.00	1.8	13.85	14.00	-1.8	2,337	-0.08%
2019/02/14	1	13.50	0	0.00	13.60	1	2,240	0.04%
2019/02/13	1	13.40	1	13.75	13.70	0	2,261	0.00%
2019/02/12	0	0.00	2	13.60	13.60	-2	2,123	-0.09%
2019/02/11	0	0.00	1	12.40	12.40	-1	2,025	-0.05%
2019/01/30	2	12.10	0	0.00	12.10	2	2,040	0.10%
2019/01/29	0	0.00	0.3	12.10	12.20	-0.3	2,107	-0.01%
2019/01/28	0	0.00	34	12.30	12.25	-34	2,285	-1.49%
2019/01/24	2	11.95	0	0.00	11.95	2	2,323	0.09%
2019/01/21	1	12.40	0	0.00	12.35	1	2,569	0.04%
2019/01/18	2	12.25	0.7	12.55	12.65	1.3	2,578	0.05%
2019/01/14	1	12.40	0	0.00	12.45	1	3,127	0.03%
2019/01/07	0	0.00	0.8	12.00	12.30	-0.8	3,956	-0.02%
2019/01/03	0.3	11.90	0	0.00	12.00	0.3	4,520	0.01%
2019/01/02	0	0.00	2	11.98	12.05	-2	4,743	-0.04%
2018/12/13	1	12.40	0	0.00	12.55	1	6,021	0.02%
2018/12/12	1	12.45	0.9	12.35	12.45	0.1	6,011	0.00%
2018/12/11	0	0.00	6	12.35	12.25	-6	6,019	-0.10%
2018/12/04	0	0.00	13	12.80	12.90	-13	6,048	-0.21%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/21	20	7.22	0	0.00	7.35	20	5,869	0.34%
2018/11/20	0	0.00	5	7.52	7.45	-5	5,854	-0.09%
2018/11/15	0	0.00	5	7.58	7.40	-5	5,877	-0.09%
2018/11/14	0	0.00	1	7.80	7.80	-1	5,836	-0.02%
2018/11/13	0	0.00	2	7.60	7.62	-2	5,840	-0.03%
2018/11/12	3	7.80	0	0.00	7.80	3	5,870	0.05%
2018/11/09	0	0.00	10	7.65	7.61	-10	5,897	-0.17%
2018/11/08	11	8.02	10	7.80	7.80	1	5,924	0.02%
2018/11/07	10	7.85	10	7.81	7.90	0	5,917	0.00%
2018/11/06	15	7.95	10	7.88	7.90	5	5,979	0.08%
2018/11/05	10	7.65	1	7.84	7.84	9	5,940	0.15%
2018/11/01	20	7.10	53	7.11	7.10	-33	6,125	-0.54%
2018/10/31	55	7.03	5	7.04	7.00	50	6,138	0.81%
2018/10/29	14	6.77	0	0.00	6.90	14	6,231	0.22%
2018/10/25	0	0.00	3	7.40	6.88	-3	6,157	-0.05%
2018/10/23	3	7.90	10	7.87	7.78	-7	5,980	-0.12%
2018/10/19	25	7.98	8	7.97	7.99	17	5,926	0.29%
2018/10/18	1	8.64	5	8.45	8.52	-4	5,798	-0.07%
2018/10/17	0	0.00	2	8.95	8.62	-2	5,781	-0.03%
2018/10/16	5	8.77	3	8.60	8.74	2	5,819	0.03%
2018/10/15	4	8.27	5	8.51	8.68	-1	5,795	-0.02%
2018/10/12	20	8.52	5	8.57	8.65	15	5,787	0.26%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/09	0	0.00	3	10.30	9.97	-3	5,893	-0.05%
2018/10/08	14	10.39	0	0.00	10.30	14	6,220	0.23%
2018/10/05	14	10.60	1	10.65	10.70	13	6,270	0.21%
2018/10/04	5	11.80	5	11.60	11.30	0	6,077	0.00%
2018/10/03	1	12.30	3	12.00	12.00	-2	5,960	-0.03%
2018/10/02	10	12.33	16	12.08	12.50	-6	5,819	-0.10%
2018/10/01	3	11.50	20	11.30	11.50	-17	5,625	-0.30%
2018/09/28	12	11.29	0	0.00	11.20	12	5,497	0.22%
2018/09/27	10	11.35	8	11.43	11.40	2	5,304	0.04%
2018/09/26	0	0.00	15	11.30	11.30	-15	4,790	-0.31%
2018/09/25	0	0.00	15	10.27	10.30	-15	4,541	-0.33%
2018/09/21	10	9.93	0	0.00	9.92	10	4,534	0.22%
2018/09/19	1	10.10	0	0.00	10.00	1	4,598	0.02%
2018/09/17	3	10.50	1	10.55	10.45	2	4,633	0.04%
2018/09/14	0	0.00	8	10.61	10.60	-8	4,725	-0.17%
2018/09/13	0	0.00	1	10.15	10.00	-1	4,686	-0.02%
2018/09/12	3	9.92	0	0.00	9.93	3	4,707	0.06%
2018/09/11	0	0.00	5	10.12	10.10	-5	4,723	-0.11%
2018/09/06	0	0.00	1	9.98	9.98	-1	4,722	-0.02%
2018/09/05	10	9.84	0	0.00	9.67	10	4,828	0.21%
2018/09/04	6	10.04	0	0.00	9.99	6	4,847	0.12%
2018/08/31	0	0.00	1	10.40	10.35	-1	5,074	-0.02%
2018/08/28	0	0.00	1	10.45	10.35	-1	5,480	-0.02%
2018/08/27	1	10.20	1	10.15	10.15	0	5,736	0.00%
2018/08/24	3	10.15	1	10.30	10.15	2	6,040	0.03%
2018/08/23	1	10.25	0	0.00	10.20	1	6,359	0.02%
2018/08/22	1	10.25	4	10.24	10.40	-3	6,594	-0.05%
2018/08/21	1	10.25	0	0.00	10.30	1	6,642	0.02%
2018/08/20	5	10.26	3	10.25	10.25	2	6,635	0.03%
2018/08/16	1	10.40	0	0.00	10.50	1	6,584	0.02%
2018/08/13	8	10.69	2	10.30	10.45	6	6,475	0.09%
2018/08/10	0	0.00	1	11.10	10.65	-1	6,390	-0.02%
2018/08/09	1	11.00	2	11.03	10.95	-1	6,358	-0.02%
2018/08/08	5	10.50	10	10.97	11.05	-5	6,357	-0.08%
2018/08/07	2	10.83	10	10.74	10.55	-8	6,185	-0.13%
2018/08/06	0	0.00	27	10.78	11.00	-27	6,114	-0.44%
2018/08/03	1	10.10	0	0.00	10.10	1	5,991	0.02%
2018/08/02	2	10.25	0	0.00	10.20	2	5,967	0.03%
2018/08/01	18	10.40	1	10.35	10.30	17	5,936	0.29%
2018/07/31	0	0.00	1	10.40	10.35	-1	5,921	-0.02%
2018/07/30	1	10.20	2	10.25	10.25	-1	5,907	-0.02%
2018/07/27	6	10.28	0	0.00	10.45	6	5,895	0.10%
2018/07/26	1	10.30	0	0.00	10.20	1	5,871	0.02%
2018/07/24	5	10.35	5	10.25	10.30	0	5,821	0.00%
2018/07/23	1	10.35	0	0.00	10.20	1	5,801	0.02%
2018/07/20	5	10.60	4	10.85	10.65	1	5,735	0.02%
2018/07/19	9	10.59	8	10.80	10.70	1	5,692	0.02%
2018/07/18	8	11.30	11	11.48	11.05	-3	5,578	-0.05%
2018/07/17	28	11.93	322	12.20	11.65	-294	5,430	-5.41%	大賣/鉅額交易
2018/07/16	5	11.67	21	11.41	11.90	-16	5,096	-0.31%
2018/07/12	1	10.75	1	10.75	10.80	0	4,529	0.00%
2018/07/11	0	0.00	2	10.80	10.80	-2	4,484	-0.04%
2018/07/10	5	10.90	12	10.77	10.80	-7	4,425	-0.16%
2018/07/09	7	10.71	12	10.56	10.80	-5	4,279	-0.12%
2018/07/03	0	0.00	10	10.00	9.95	-10	4,044	-0.25%
2018/07/02	0	0.00	5	10.35	10.00	-5	3,983	-0.13%
2018/06/29	5	10.30	1	10.20	10.15	4	3,924	0.10%
2018/06/28	0	0.00	10	9.99	9.96	-10	3,853	-0.26%
2018/06/27	9	9.99	5	9.92	9.91	4	3,809	0.11%
2018/06/25	5	10.55	5	10.35	10.35	0	3,702	0.00%
2018/06/22	5	9.73	9	10.18	10.35	-4	3,560	-0.11%
2018/06/15	0	0.00	3	9.72	9.77	-3	3,363	-0.09%
2018/06/14	1	9.79	0	0.00	9.72	1	3,376	0.03%
2018/06/13	0	0.00	1	10.10	10.00	-1	3,319	-0.03%
2018/06/12	13	9.79	0	0.00	9.70	13	3,210	0.40%
2018/06/11	5	10.00	0	0.00	9.90	5	3,108	0.16%
2018/06/08	10	10.18	16	10.26	10.10	-6	2,953	-0.20%
2018/06/07	27	10.93	7	11.09	10.60	20	2,794	0.72%
2018/06/06	20	10.45	3	10.37	10.40	17	2,613	0.65%
2018/06/05	2	10.70	11	10.88	10.70	-9	2,513	-0.36%
2018/06/04	15	10.21	44	10.81	11.15	-29	2,354	-1.23%
2018/06/01	27	10.56	9	10.10	10.25	18	2,057	0.88%
2018/05/31	1	10.45	22.1	10.50	10.50	-21.1	1,723	-1.23%
2018/05/30	5	9.12	30	9.54	9.55	-25	1,379	-1.81%
2018/05/29	4	8.36	13	8.64	8.69	-9	1,125	-0.80%
2018/05/28	0	0.00	7	7.86	7.90	-7	1,017	-0.69%
2018/05/25	0	0.00	54	7.73	7.74	-54	999	-5.40%
2018/05/24	0	0.00	1	7.88	7.78	-1	1,002	-0.10%
2018/05/23	2	8.00	66	7.90	7.86	-64	997	-6.41%
2018/05/22	0	0.00	5	7.97	7.96	-5	1,006	-0.50%
2018/05/21	0	0.00	50	8.00	7.95	-50	1,001	-4.99%
2018/05/18	0	0.00	1	8.05	7.88	-1	991	-0.10%
2018/05/17	0	0.00	17	7.76	7.84	-17	1,001	-1.70%
2018/05/16	0	0.00	55	7.64	7.66	-55	971	-5.66%
2018/05/15	1	8.09	10	8.02	8.01	-9	916	-0.98%
2018/05/11	0	0.00	2	8.17	8.11	-2	959	-0.21%
2018/05/10	1	8.10	1	8.11	8.09	0	964	0.00%
2018/05/07	0	0.00	13	8.07	8.07	-13	979	-1.33%
2018/05/04	20	8.08	0	0.00	8.06	20	984	2.03%
2018/05/03	1	8.08	0	0.00	8.08	1	984	0.10%
2018/05/02	10	8.15	0	0.00	8.13	10	992	1.01%
2018/04/30	0	0.00	3	8.16	8.16	-3	995	-0.30%
2018/04/26	5	8.15	0	0.00	8.12	5	1,009	0.50%
2018/04/24	0	0.00	3	8.28	8.20	-3	1,019	-0.29%
2018/04/11	5	8.86	4	8.82	8.94	1	1,068	0.09%
2018/04/10	0	0.00	3	9.00	9.01	-3	1,053	-0.28%
2018/04/09	0	0.00	8	8.65	8.74	-8	1,023	-0.78%
2018/03/30	6	8.58	0	0.00	8.61	6	1,021	0.59%
2018/03/27	1	8.84	0	0.00	8.77	1	1,069	0.09%
2018/03/22	0	0.00	50	9.06	8.90	-50	1,101	-4.54%
2018/03/20	0	0.00	1	9.25	9.28	-1	1,100	-0.09%
2018/03/19	0	0.00	37	9.03	8.99	-37	1,070	-3.46%
2018/03/16	1	9.10	0	0.00	8.97	1	1,078	0.09%
2018/03/13	0	0.00	1	8.92	8.90	-1	1,080	-0.09%
2018/03/09	50	8.94	6	8.89	8.92	44	1,099	4.00%
2018/03/06	1	8.63	0	0.00	8.69	1	1,206	0.08%
2018/03/05	1	8.63	0	0.00	8.58	1	1,371	0.07%
2018/03/02	1	8.65	0	0.00	8.65	1	1,437	0.07%
2018/03/01	1	8.83	0	0.00	8.83	1	1,597	0.06%
2018/02/26	4	8.90	1	9.02	8.95	3	1,746	0.17%
2018/02/23	1	8.76	0	0.00	8.73	1	1,824	0.05%
2018/02/22	1	8.30	0	0.00	8.72	1	2,088	0.05%
2018/02/12	3	8.27	23	8.21	8.20	-20	2,261	-0.88%
2018/02/09	5	8.07	16	8.14	8.04	-11	2,269	-0.48%
2018/02/08	1	8.38	0	0.00	8.36	1	2,251	0.04%
2018/02/07	11	8.39	3	8.52	8.33	8	2,257	0.35%
2018/02/06	2	8.50	0	0.00	8.12	2	2,279	0.09%
2018/02/05	1	9.00	0	0.00	9.02	1	2,231	0.04%
2018/02/02	1	9.07	5	9.11	9.11	-4	2,229	-0.18%
2018/02/01	2	9.09	1	9.10	9.10	1	2,227	0.04%
2018/01/31	51	9.08	5	9.08	9.08	46	2,232	2.06%
2018/01/30	2	9.15	0	0.00	9.17	2	2,225	0.09%
2018/01/25	5	9.38	0	0.00	9.30	5	2,244	0.22%
2018/01/24	6	9.23	1	9.23	9.24	5	2,274	0.22%
2018/01/23	12	9.15	0	0.00	9.14	12	2,276	0.53%
2018/01/22	2	9.14	0	0.00	9.13	2	2,274	0.09%
2018/01/17	1	9.17	0	0.00	9.28	1	2,282	0.04%
2018/01/15	1	9.19	0	0.00	9.18	1	2,269	0.04%
2018/01/11	1	9.14	0	0.00	9.30	1	2,250	0.04%
2018/01/10	0	0.00	8.3	9.29	9.19	-8.3	2,243	-0.37%
2018/01/09	1	9.36	8	9.36	9.35	-7	2,223	-0.31%
2018/01/03	5	9.39	45	9.38	9.37	-40	2,195	-1.82%