台達化 (1309)-華南永昌-高雄券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.35
漲跌
▼0.05
漲幅
-0.32%
成交量
527張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/05/03	2.3	15.37	0.1	15.50	15.35	2.2	701	0.31%
2024/05/02	0.2	15.35	13.9	15.30	15.40	-13.7	695	-1.97%
2024/04/30	0.3	15.55	5	15.45	15.40	-4.7	695	-0.68%
2024/04/29	12.3	15.55	1	15.50	15.60	11.3	694	1.62%
2024/04/26	0.2	15.20	0	0.00	15.10	0.2	685	0.03%
2024/04/25	0.2	15.26	0	0.00	15.20	0.2	686	0.03%
2024/04/24	0.2	15.35	0	0.00	15.30	0.2	701	0.02%
2024/04/23	0.1	15.39	0	0.00	15.30	0.1	717	0.01%
2024/04/19	0.2	15.14	1	15.10	15.10	-0.8	725	-0.12%
2024/04/18	0.2	15.35	1	15.20	15.35	-0.8	708	-0.11%
2024/04/17	0.1	15.36	1	15.30	15.30	-0.9	709	-0.13%
2024/04/16	0.3	15.35	0	0.00	15.30	0.3	713	0.05%
2024/04/15	0.2	15.95	0	0.00	15.80	0.2	707	0.03%
2024/04/12	0.4	15.79	0	0.00	15.65	0.4	704	0.05%
2024/04/11	1.1	15.76	0	0.00	15.80	1.1	701	0.15%
2024/04/10	0	0.00	0	16.10	16.15	0	699	-0.01%
2024/04/09	0.7	16.11	1	16.00	16.15	-0.3	697	-0.05%
2024/04/08	0.1	15.60	0	15.60	15.60	0.1	678	0.01%
2024/04/03	0.3	15.60	0.4	15.60	15.50	0	679	-0.01%
2024/04/02	0	15.75	0	0.00	15.70	0	681	0.00%
2024/04/01	0.3	15.80	0	0.00	15.80	0.3	681	0.04%
2024/03/29	0	15.43	0	15.45	15.50	0	682	0.00%
2024/03/28	0.3	15.48	0.1	15.55	15.30	0.2	689	0.03%
2024/03/27	0	15.54	0	0.00	15.50	0	695	0.01%
2024/03/26	0.2	15.59	1	15.50	15.60	-0.8	693	-0.12%
2024/03/25	1	15.35	0	0.00	15.40	1	685	0.15%
2024/03/22	0.7	15.26	0	0.00	15.25	0.7	686	0.11%
2024/03/21	3.5	15.17	0	0.00	15.25	3.5	688	0.50%
2024/03/20	0.4	15.19	4.5	15.15	15.15	-4.2	700	-0.59%
2024/03/19	2.2	15.50	0	15.55	15.50	2.2	692	0.32%
2024/03/18	0.4	15.24	0	0.00	15.25	0.4	686	0.05%
2024/03/15	1.6	15.16	0	0.00	15.20	1.6	687	0.23%
2024/03/14	0.2	15.61	1	15.65	15.50	-0.8	674	-0.11%
2024/03/13	0.3	15.48	0	0.00	15.45	0.3	672	0.05%
2024/03/12	0.1	15.75	0	0.00	15.75	0.1	667	0.02%
2024/03/11	1.2	15.43	0	0.00	15.45	1.2	666	0.18%
2024/03/08	0.6	15.64	0	0.00	15.55	0.6	656	0.09%
2024/03/07	0.3	16.19	0	0.00	16.10	0.3	643	0.04%
2024/03/06	0.1	16.44	0	0.00	16.25	0.1	640	0.02%
2024/03/05	0.2	16.37	0	0.00	16.20	0.2	642	0.04%
2024/03/04	0.2	16.49	0	0.00	16.35	0.2	635	0.03%
2024/03/01	0.4	16.88	0	0.00	16.70	0.4	624	0.06%
2024/02/29	0.1	16.75	0	0.00	16.80	0.1	621	0.01%
2024/02/27	1.1	16.80	0	0.00	16.75	1.1	617	0.18%
2024/02/26	0.1	17.00	0	0.00	17.10	0.1	613	0.01%
2024/02/23	2.1	17.22	0	0.00	17.05	2.1	616	0.33%
2024/02/22	0.1	17.35	0	17.30	17.25	0.1	613	0.02%
2024/02/20	0.2	17.50	0	0.00	17.50	0.2	601	0.03%
2024/02/16	0.6	16.89	1	16.95	16.95	-0.4	573	-0.08%
2024/02/15	8	16.37	0	16.40	16.30	8	562	1.42%
2024/02/05	0.2	16.64	0	0.00	16.60	0.2	562	0.03%
2024/02/02	0.2	16.79	1	16.85	16.75	-0.8	560	-0.15%
2024/02/01	0.4	16.77	0	0.00	16.75	0.4	556	0.07%
2024/01/31	0.1	16.80	0	0.00	16.70	0.1	551	0.01%
2024/01/30	0	16.75	0	0.00	16.85	0	536	0.00%
2024/01/29	0.1	16.80	0	0.00	16.90	0.1	530	0.01%
2024/01/26	0	15.84	0	0.00	16.05	0	486	0.01%
2024/01/25	0.2	15.56	0	0.00	15.40	0.2	464	0.03%
2024/01/24	0.2	15.46	0	0.00	15.50	0.2	467	0.05%
2024/01/23	0.2	15.35	0	0.00	15.30	0.2	467	0.04%
2024/01/22	0.4	15.32	0	0.00	15.25	0.4	463	0.09%
2024/01/19	0.1	15.21	0	0.00	15.25	0.1	459	0.02%
2024/01/18	3.6	15.08	0	0.00	15.00	3.6	454	0.80%
2024/01/17	7	15.49	1.7	15.49	15.30	5.3	436	1.21%
2024/01/16	9.8	15.86	5.5	15.92	15.75	4.3	421	1.02%
2024/01/15	2.9	16.14	0	0.00	16.10	2.9	406	0.71%
2024/01/12	0.3	16.29	0	0.00	16.10	0.3	404	0.07%
2024/01/11	0.5	16.29	0	0.00	16.15	0.5	417	0.12%
2024/01/10	19	16.20	1	16.30	16.15	18	470	3.83%
2024/01/09	0.4	16.48	0	0.00	16.30	0.4	470	0.08%
2024/01/08	0.2	16.66	0.1	16.60	16.55	0.2	471	0.04%
2024/01/05	0.8	16.51	2	16.47	16.45	-1.2	467	-0.26%
2024/01/04	0.1	16.50	0	0.00	16.40	0.1	470	0.02%
2024/01/03	0.6	16.49	0	0.00	16.40	0.6	477	0.12%
2024/01/02	2.1	16.53	0	0.00	16.50	2.1	473	0.45%
2023/12/29	0.1	16.55	0	0.00	16.45	0.1	473	0.02%
2023/12/28	0.4	16.52	0	0.00	16.40	0.4	476	0.08%
2023/12/27	1.2	16.51	0.2	16.50	16.50	1	473	0.20%
2023/12/26	0.3	16.50	0	0.00	16.60	0.3	470	0.07%
2023/12/25	0.3	16.58	0	0.00	16.40	0.3	465	0.07%
2023/12/22	0.2	16.75	0	0.00	16.70	0.2	458	0.04%
2023/12/21	0.5	17.00	0	0.00	16.85	0.5	448	0.11%
2023/12/20	0.2	17.00	0	0.00	17.05	0.2	440	0.04%
2023/12/19	0.3	16.90	0	0.00	16.70	0.3	433	0.07%
2023/12/18	0.6	17.13	0	0.00	16.90	0.6	428	0.14%
2023/12/15	0.2	16.87	0	0.00	17.10	0.2	420	0.04%
2023/12/14	0.1	16.61	0	0.00	16.65	0.1	404	0.03%
2023/12/13	0.5	16.63	0	0.00	16.55	0.5	400	0.13%
2023/12/12	0.5	16.69	0	0.00	16.55	0.5	402	0.13%
2023/12/11	0.3	16.89	0	0.00	16.70	0.3	399	0.09%
2023/12/08	0.4	16.99	0	0.00	16.90	0.4	401	0.09%
2023/12/07	0.3	17.18	0	0.00	17.00	0.3	400	0.07%
2023/12/06	0	17.28	0	0.00	17.25	0	412	0.00%
2023/12/05	0.4	17.42	0	0.00	17.25	0.4	420	0.09%
2023/12/04	0.1	17.42	0	0.00	17.45	0.1	418	0.03%
2023/12/01	0.2	17.25	0	0.00	17.25	0.2	415	0.04%
2023/11/30	0.2	17.20	0	0.00	17.20	0.2	417	0.04%
2023/11/29	0.3	17.20	0	0.00	17.15	0.3	417	0.08%
2023/11/28	0.2	17.15	0	0.00	17.20	0.2	417	0.05%
2023/11/27	0.2	17.20	1	17.10	17.10	-0.8	418	-0.19%
2023/11/24	0.3	17.35	0	0.00	17.20	0.3	421	0.08%
2023/11/22	0.3	17.29	0	0.00	17.45	0.3	417	0.08%
2023/11/21	0.1	17.35	0	0.00	17.25	0.1	417	0.02%
2023/11/20	0.3	17.23	1	17.25	17.25	-0.7	417	-0.16%
2023/11/17	0	17.20	0	0.00	17.20	0	419	0.01%
2023/11/16	0	17.05	0	0.00	17.10	0	427	0.00%
2023/11/15	1.3	16.72	0	0.00	16.85	1.3	424	0.30%
2023/11/14	2.6	16.27	0.4	16.39	16.35	2.3	420	0.54%
2023/11/13	0.6	16.37	0	0.00	16.20	0.6	422	0.15%
2023/11/10	0.1	16.74	0	0.00	16.60	0.1	432	0.02%
2023/11/08	0	16.85	0	0.00	16.85	0	464	0.00%
2023/11/07	0.1	17.00	0	0.00	16.90	0.1	469	0.03%
2023/11/06	0.3	17.01	0	0.00	17.00	0.3	474	0.07%
2023/11/02	0	16.70	0	0.00	16.70	0	479	0.01%
2023/11/01	0.3	16.57	0	0.00	16.45	0.3	484	0.06%
2023/10/31	1.8	16.55	0	0.00	16.50	1.8	495	0.37%
2023/10/30	0	16.93	0	16.90	16.90	0	544	0.00%
2023/10/27	0	16.95	0	0.00	16.80	0	558	0.00%
2023/10/26	0	16.80	0	0.00	16.75	0	578	0.00%
2023/10/25	0.1	17.00	0	0.00	16.95	0.1	581	0.01%
2023/10/24	0.2	16.95	0	0.00	16.80	0.2	590	0.03%
2023/10/23	0.3	17.00	0	0.00	16.85	0.3	596	0.05%
2023/10/20	0.2	16.91	0	0.00	16.95	0.2	599	0.03%
2023/10/19	0.1	16.78	0	0.00	17.15	0.1	600	0.02%
2023/10/18	4.9	16.34	1	16.45	16.75	3.9	595	0.66%
2023/10/17	0	17.30	0	0.00	17.10	0	551	0.01%
2023/10/13	0.4	17.42	0	0.00	17.30	0.4	566	0.08%
2023/10/12	0.5	17.47	0	0.00	17.45	0.5	573	0.08%
2023/10/11	0	17.29	0	0.00	17.40	0	576	0.01%
2023/10/06	0.4	17.35	0	0.00	17.30	0.4	576	0.07%
2023/10/05	0.2	17.18	0	0.00	17.15	0.2	583	0.03%
2023/10/04	0.2	17.47	0	0.00	17.15	0.2	584	0.03%
2023/10/03	0	17.85	0	0.00	17.70	0	585	0.00%
2023/10/02	0.1	17.80	0.3	17.70	17.90	-0.2	602	-0.03%
2023/09/28	0.1	17.76	0	0.00	17.80	0.1	607	0.02%
2023/09/27	0.1	17.65	0	0.00	17.60	0.1	614	0.02%
2023/09/22	0	17.95	0	0.00	17.90	0	625	0.00%
2023/09/21	0	17.90	0	0.00	17.80	0	626	0.00%
2023/09/19	0.2	18.38	0	0.00	18.20	0.2	640	0.03%
2023/09/18	0.1	18.35	0	0.00	18.35	0.1	642	0.01%
2023/09/15	0	18.25	0	0.00	18.10	0	646	0.00%
2023/09/14	0.2	18.27	0	0.00	18.30	0.2	644	0.02%
2023/09/13	0.1	18.40	0	0.00	18.25	0.1	648	0.02%
2023/09/12	0.1	18.01	0	0.00	17.85	0.1	656	0.02%
2023/09/11	0.3	18.10	0	0.00	17.90	0.3	659	0.04%
2023/09/07	0.2	17.60	0	0.00	17.45	0.2	641	0.03%
2023/09/06	0.1	17.75	0	0.00	17.55	0.1	642	0.01%
2023/09/05	0.1	17.92	0	0.00	17.85	0.1	641	0.01%
2023/09/04	0.3	17.79	0	0.00	17.85	0.3	638	0.05%
2023/09/01	0	17.67	0	0.00	17.60	0	633	0.00%
2023/08/31	0.5	17.69	0	0.00	17.50	0.5	634	0.07%
2023/08/30	1.2	17.36	0	0.00	17.50	1.2	646	0.19%
2023/08/28	0	17.23	0	0.00	17.10	0	649	0.01%
2023/08/25	0	17.20	0	0.00	17.15	0	652	0.00%
2023/08/24	0.1	17.05	0	0.00	16.95	0.1	648	0.01%
2023/08/23	0.1	16.92	0	0.00	16.80	0.1	657	0.02%
2023/08/22	4.5	16.86	0	0.00	16.80	4.5	657	0.69%
2023/08/21	1.2	17.35	0	0.00	17.20	1.2	651	0.18%
2023/08/18	0.3	17.57	0	0.00	17.45	0.3	649	0.04%
2023/08/17	1.4	17.03	0	0.00	17.30	1.4	649	0.21%
2023/08/16	1.3	17.23	0	0.00	17.10	1.3	644	0.20%
2023/08/15	5.2	17.88	0.9	17.90	17.85	4.3	627	0.69%
2023/08/14	7.9	18.68	1.6	18.85	18.35	6.3	609	1.03%
2023/08/11	0.1	19.22	0	0.00	19.20	0.1	605	0.02%
2023/08/10	0.2	19.37	0	0.00	19.20	0.2	604	0.04%
2023/08/09	0	19.61	0	0.00	19.50	0	600	0.00%
2023/08/08	0.1	19.70	0	0.00	19.60	0.1	597	0.02%
2023/08/07	0.2	19.95	0	0.00	19.90	0.2	596	0.04%
2023/08/04	0	20.02	0	0.00	19.95	0	591	0.00%
2023/08/02	1.2	20.67	0	0.00	20.30	1.2	578	0.20%
2023/08/01	0	20.20	0	0.00	20.30	0	531	0.00%
2023/07/31	0	20.05	0	0.00	20.05	0	528	0.00%
2023/07/28	0.1	19.84	0.1	19.85	19.65	0.1	512	0.01%
2023/07/27	0.4	19.65	0	0.00	19.65	0.4	513	0.07%
2023/07/26	0.1	19.85	0	0.00	19.75	0.1	508	0.01%
2023/07/25	0.5	19.67	1	19.65	19.70	-0.5	512	-0.10%
2023/07/24	1	19.80	0	0.00	19.60	1	520	0.19%
2023/07/21	0.1	20.10	1	20.10	19.90	-0.9	520	-0.17%
2023/07/20	0	0.00	1	20.00	20.00	-1	520	-0.19%
2023/07/19	0.1	19.80	0	0.00	19.60	0.1	514	0.02%
2023/07/18	1	19.99	0	0.00	19.55	1	518	0.20%
2023/07/17	0.5	19.47	0	0.00	19.45	0.5	500	0.09%
2023/07/14	2.1	19.58	0	0.00	19.50	2.1	501	0.42%
2023/07/13	0.1	19.60	0	19.65	19.40	0	499	0.00%
2023/07/12	2.2	19.77	0	0.00	19.65	2.2	499	0.44%
2023/07/11	1	19.80	1	19.85	19.95	0	495	0.00%
2023/07/10	0.3	19.86	0	0.00	19.75	0.3	502	0.05%
2023/07/07	3.9	19.71	0	0.00	19.65	3.9	502	0.78%
2023/07/05	0.1	20.25	0	0.00	20.10	0.1	482	0.01%
2023/07/03	0	0.00	0	20.30	20.35	0	482	-0.01%
2023/06/30	0	20.35	0.1	20.25	20.20	-0.1	482	-0.01%
2023/06/29	0.1	20.21	0	0.00	20.25	0.1	482	0.03%
2023/06/27	0	20.20	0	0.00	20.40	0	486	0.00%
2023/06/26	0	20.25	0	0.00	20.10	0	481	0.00%
2023/06/21	0	20.15	1	20.10	20.30	-1	489	-0.20%
2023/06/20	0	0.00	0.3	20.30	20.10	-0.3	492	-0.06%
2023/06/19	0.2	20.35	0	0.00	20.25	0.2	503	0.03%
2023/06/16	0.4	20.34	0	0.00	20.40	0.4	512	0.08%
2023/06/15	0	20.15	0	0.00	20.05	0	504	0.00%
2023/06/14	0.2	20.15	0	0.00	20.15	0.2	510	0.03%
2023/06/13	0.3	20.14	0	20.20	20.10	0.3	517	0.06%
2023/06/12	1.2	20.30	0	0.00	20.15	1.2	528	0.23%
2023/06/09	1	20.30	0	0.00	20.30	1	533	0.19%
2023/06/08	0.1	20.30	0	0.00	20.20	0.1	546	0.02%
2023/06/07	1	20.30	0	0.00	20.30	1	562	0.18%
2023/06/06	0.1	20.35	0	0.00	20.35	0.1	573	0.01%
2023/06/02	3.1	20.00	0	0.00	20.00	3.1	581	0.53%
2023/06/01	2	20.00	0	0.00	20.00	2	613	0.33%
2023/05/31	4	20.00	0	0.00	20.10	4	626	0.64%
2023/05/30	0	20.05	0	0.00	19.95	0	630	0.00%
2023/05/29	0	20.10	0.2	19.90	19.90	-0.1	640	-0.02%
2023/05/26	0	20.05	0	0.00	19.95	0	643	0.00%
2023/05/25	0.1	20.16	23	20.05	20.00	-22.9	647	-3.53%
2023/05/23	0	0.00	20	20.24	20.25	-20	658	-3.04%
2023/05/22	0.1	20.15	0	0.00	20.15	0.1	672	0.01%
2023/05/19	1	20.00	0	0.00	19.95	1	678	0.15%
2023/05/18	0	20.15	0	0.00	20.05	0	692	0.00%
2023/05/17	0.2	20.20	20	20.14	20.15	-19.8	692	-2.86%
2023/05/16	0	19.84	0.2	19.90	19.85	-0.2	691	-0.03%
2023/05/15	1.3	19.56	0	0.00	19.55	1.3	695	0.19%
2023/05/12	0.2	19.71	0	0.00	19.60	0.2	715	0.03%
2023/05/11	0.2	19.71	0	0.00	19.60	0.2	728	0.03%
2023/05/10	1.3	19.97	1	20.00	20.00	0.3	730	0.04%
2023/05/09	1.1	19.87	0	0.00	20.00	1.1	739	0.15%
2023/05/08	1.2	20.01	0	0.00	20.05	1.2	752	0.16%
2023/05/05	3.9	20.10	0	0.00	20.05	3.9	765	0.51%
2023/05/04	2.3	20.41	0	0.00	20.35	2.3	793	0.29%
2023/05/03	0	20.80	0	0.00	20.60	0	841	0.00%
2023/05/02	0.1	20.91	0	0.00	20.85	0.1	863	0.01%
2023/04/28	0	21.20	0	0.00	21.10	0	875	0.00%
2023/04/26	0.1	20.46	0	0.00	20.70	0.1	872	0.01%
2023/04/25	0	20.77	0	0.00	20.35	0	889	0.00%
2023/04/24	0.2	20.72	0	0.00	20.60	0.2	901	0.02%
2023/04/21	0.2	20.83	0.1	20.75	20.50	0	902	0.00%
2023/04/20	1.3	20.78	0	0.00	20.75	1.3	917	0.14%
2023/04/19	4.3	21.01	0	0.00	20.95	4.3	918	0.46%
2023/04/18	0.2	21.14	0	0.00	21.10	0.2	914	0.02%
2023/04/17	0.1	21.42	0	0.00	21.25	0.1	919	0.01%
2023/04/14	0.1	21.50	0	0.00	21.45	0.1	917	0.01%
2023/04/12	0.3	21.46	0	0.00	21.45	0.3	943	0.03%
2023/04/11	2.2	21.50	0	0.00	21.50	2.2	944	0.23%
2023/04/10	0.1	21.55	0	0.00	21.45	0.1	953	0.01%
2023/04/07	1	21.55	0	0.00	21.55	1	961	0.10%
2023/03/31	0	21.26	0	0.00	21.20	0	986	0.00%
2023/03/29	0	21.30	0	0.00	21.25	0	1,020	0.00%
2023/03/27	0	21.10	0	0.00	21.00	0	1,062	0.00%
2023/03/24	0	21.30	0	0.00	21.15	0	1,101	0.00%
2023/03/23	0.1	21.20	0	0.00	21.15	0.1	1,182	0.01%
2023/03/22	0.9	21.30	0.1	21.35	21.30	0.8	1,187	0.07%
2023/03/21	0.3	21.50	0	0.00	21.45	0.3	1,193	0.03%
2023/03/17	0	21.60	0	0.00	21.75	0	1,258	0.00%
2023/03/16	0	21.50	0	0.00	21.25	0	1,260	0.00%
2023/03/13	0	21.90	0	0.00	22.20	0	1,302	0.00%
2023/03/10	0.1	22.60	0	0.00	22.45	0.1	1,319	0.00%
2023/03/09	0	0.00	3	22.90	22.90	-3	1,428	-0.21%
2023/03/08	1.2	22.76	0	0.00	22.90	1.2	1,625	0.07%
2023/03/06	0	0.00	1	23.15	23.20	-1	1,626	-0.06%
2023/03/03	0	22.80	0	0.00	23.00	0	1,603	0.00%
2023/02/24	35	23.14	0	0.00	23.10	35	1,596	2.19%
2023/02/20	0	0.00	6	23.00	23.15	-6	1,592	-0.38%
2023/02/14	0	0.00	5	22.50	22.70	-5	1,600	-0.31%
2023/02/13	1	22.30	0	0.00	22.40	1	1,596	0.06%
2023/02/10	5	22.42	0	0.00	22.30	5	1,596	0.32%
2023/02/09	0	22.99	5	22.80	22.80	-5	1,576	-0.32%
2023/02/08	0	0.00	1	23.35	23.20	-1	1,562	-0.06%
2023/02/02	0	0.00	2	23.45	23.40	-2	1,511	-0.13%
2023/02/01	0	0.00	5	23.14	23.40	-5	1,475	-0.34%
2023/01/31	0	0.00	2	22.48	22.60	-2	1,426	-0.14%
2023/01/30	1	21.80	0	0.00	22.05	1	1,402	0.07%
2023/01/17	10	22.04	2	22.00	22.05	8	1,388	0.58%
2023/01/13	0	0.00	10	22.70	22.50	-10	1,374	-0.73%
2023/01/12	0	0.00	7	22.39	22.50	-7	1,368	-0.51%
2023/01/11	2	22.25	0	0.00	22.30	2	1,352	0.15%
2023/01/09	2	22.10	0	0.00	22.10	2	1,330	0.15%
2023/01/05	0	0.00	1	22.30	22.10	-1	1,328	-0.08%
2023/01/03	0	22.10	0	0.00	22.20	0	1,322	0.00%
2022/12/30	2	21.95	3	22.07	22.40	-1	1,318	-0.08%
2022/12/23	15	22.14	0.1	21.95	22.20	15	1,262	1.18%
2022/12/22	2	22.23	5	21.80	22.30	-3	1,263	-0.24%
2022/12/20	1.1	21.31	0	0.00	21.05	1.1	1,242	0.09%
2022/12/19	0	0.00	3	21.80	22.10	-3	1,225	-0.24%
2022/12/16	3	22.00	0	0.00	21.90	3	1,206	0.25%
2022/12/15	2	23.35	13	23.11	22.90	-11	1,168	-0.94%
2022/12/14	0	0.00	0.1	21.95	22.10	-0.1	1,082	-0.01%
2022/12/08	0.1	20.91	0	0.00	20.85	0.1	979	0.01%
2022/12/07	0	21.40	0	0.00	21.45	0	973	0.00%
2022/12/06	1.1	21.94	3	21.90	21.75	-1.9	959	-0.20%
2022/12/02	0	0.00	0.2	22.00	22.25	-0.2	919	-0.02%
2022/12/01	4	22.00	20	21.93	22.25	-16	891	-1.79%
2022/11/30	24.1	22.14	13.6	21.98	22.25	10.5	766	1.37%
2022/11/29	4.1	20.26	0	0.00	20.25	4.1	560	0.73%
2022/11/28	0.3	19.90	0	0.00	19.90	0.3	547	0.05%
2022/11/25	1	20.15	1	19.90	19.95	0	543	0.00%
2022/11/24	0.1	19.95	0	0.00	19.75	0.1	533	0.01%
2022/11/23	1	19.80	0	0.00	19.80	1	525	0.19%
2022/11/22	0	19.90	0	0.00	19.75	0	525	0.00%
2022/11/18	0	0.00	1	20.35	20.25	-1	513	-0.19%
2022/11/15	20.3	20.60	0	0.00	20.80	20.3	505	4.02%
2022/11/14	0.1	20.55	0	0.00	20.80	0.1	498	0.01%
2022/10/31	0.4	19.98	0	0.00	19.90	0.4	521	0.08%
2022/10/26	0	20.00	0	0.00	20.10	0	557	0.00%
2022/10/25	1	19.95	0	0.00	20.00	1	567	0.18%
2022/10/20	0	18.95	0	0.00	20.75	0	623	0.00%
2022/10/19	2	19.55	0	0.00	19.35	2	618	0.32%
2022/10/18	0.1	19.50	0	0.00	19.50	0.1	621	0.02%
2022/10/17	0.1	19.00	0	0.00	19.10	0.1	625	0.02%
2022/10/13	0	19.90	0	0.00	18.80	0	631	0.00%
2022/10/12	0.4	20.14	0	0.00	20.00	0.4	627	0.07%
2022/10/11	0.1	20.10	0	0.00	20.10	0.1	629	0.01%
2022/10/05	1	21.40	0	0.00	21.30	1	632	0.16%
2022/10/04	0.1	21.46	0	0.00	21.55	0.1	640	0.01%
2022/10/03	1	21.26	0	0.00	21.25	1	636	0.16%
2022/09/30	1.1	20.56	0	0.00	21.55	1.1	638	0.18%
2022/09/28	0.1	20.19	0	0.00	20.35	0.1	617	0.02%
2022/09/27	1.3	20.10	0	0.00	20.65	1.3	606	0.22%
2022/09/26	1.1	20.79	0	0.00	20.45	1.1	604	0.17%
2022/09/23	1	21.30	0	0.00	21.45	1	605	0.17%
2022/09/22	1	21.26	0	0.00	21.50	1	615	0.17%
2022/09/21	2.1	21.75	0	0.00	21.75	2.1	610	0.34%
2022/09/19	0.1	22.05	0	0.00	22.10	0.1	608	0.01%
2022/09/14	0.2	22.32	0	0.00	22.20	0.2	614	0.04%
2022/09/13	0	22.75	0	0.00	22.55	0	612	0.00%
2022/09/12	0	0.00	1	22.60	22.65	-1	614	-0.16%
2022/09/08	0	0.00	1	22.25	22.15	-1	610	-0.16%
2022/09/07	0.1	21.90	0	0.00	21.90	0.1	604	0.01%
2022/09/05	0.5	22.05	0	22.05	21.95	0.5	604	0.08%
2022/09/02	0.3	22.25	0	0.00	22.10	0.3	604	0.05%
2022/09/01	1	22.35	0	0.00	22.20	1	605	0.17%
2022/08/31	0	22.60	0.2	22.70	22.60	-0.1	603	-0.02%
2022/08/29	0.1	22.47	0	0.00	22.30	0.1	602	0.01%
2022/08/26	0	23.00	0	0.00	22.95	0	598	0.00%
2022/08/25	0.1	23.15	0	0.00	22.90	0.1	600	0.01%
2022/08/24	2	23.55	2	23.10	23.05	0	599	0.00%
2022/08/22	0.2	22.81	0	0.00	22.75	0.2	587	0.03%
2022/08/18	3	22.87	0	0.00	22.85	3	587	0.51%
2022/08/17	1.1	23.06	0	0.00	23.15	1.1	585	0.18%
2022/08/16	1	23.10	0	0.00	23.00	1	586	0.17%
2022/08/15	0.2	22.81	0	0.00	22.80	0.2	583	0.03%
2022/08/12	0	22.93	0	0.00	22.85	0	576	0.01%
2022/08/08	0	21.90	0	0.00	21.80	0	570	0.01%
2022/08/05	1.1	21.90	0	0.00	22.05	1.1	582	0.18%
2022/08/04	4.1	21.88	0	0.00	21.85	4.1	596	0.69%
2022/08/03	2	22.70	0	0.00	22.80	2	581	0.35%
2022/08/01	0.1	23.87	0	0.00	23.80	0.1	611	0.02%
2022/07/29	0	24.15	0	0.00	24.05	0	615	0.00%
2022/07/28	3.9	24.26	0	0.00	24.15	3.9	605	0.64%
2022/07/27	0.1	28.10	0	0.00	27.95	0.1	581	0.02%
2022/07/26	1	28.35	0	0.00	28.20	1	556	0.18%
2022/07/25	3	28.35	1	28.35	28.35	2	551	0.36%
2022/07/22	2	27.95	0	0.00	28.05	2	553	0.36%
2022/07/15	1	26.90	0	0.00	27.00	1	572	0.18%
2022/07/14	2.1	27.01	2	27.20	27.00	0.1	572	0.02%
2022/07/12	2	26.00	0	0.00	25.70	2	572	0.35%
2022/07/11	0	0.00	2	27.00	26.80	-2	569	-0.35%
2022/07/07	0	26.15	0	0.00	26.50	0	577	0.01%
2022/07/06	0	26.30	0	0.00	26.30	0	582	0.00%
2022/07/05	0	26.80	0	0.00	27.20	0	590	0.01%
2022/07/04	2	26.15	0	0.00	26.50	2	594	0.34%
2022/07/01	2	27.60	0	0.00	26.45	2	599	0.33%
2022/06/22	0	28.45	0	0.00	28.45	0	604	0.00%
2022/06/20	0	28.80	0	0.00	28.20	0	612	0.00%
2022/06/15	2	29.90	0	0.00	29.80	2	623	0.32%
2022/05/30	0.1	29.23	0	0.00	29.30	0.1	829	0.01%
2022/05/27	0	0.00	1	28.80	28.80	-1	854	-0.12%
2022/05/25	1	28.31	1	28.50	28.55	0	872	0.00%
2022/05/24	1	28.85	1	28.60	28.40	0	886	0.00%
2022/05/23	2	28.85	4	28.98	28.85	-2	890	-0.22%
2022/05/20	0	28.65	0	0.00	28.65	0	893	0.00%
2022/05/19	2	28.05	1	28.10	28.30	1	898	0.11%
2022/05/18	1.1	28.81	1	28.85	28.85	0.1	899	0.01%
2022/05/17	0	0.00	3	28.40	28.60	-3	903	-0.33%
2022/05/16	0	27.70	0	0.00	27.85	0	898	0.00%
2022/05/12	8.1	27.06	1	26.75	26.60	7.1	890	0.80%
2022/05/11	4	28.04	0	0.00	28.00	4	871	0.46%
2022/05/10	6	28.47	0	0.00	28.70	6	872	0.69%
2022/05/06	0	0.00	2	30.25	30.15	-2	841	-0.24%
2022/04/29	1	30.90	0	0.00	30.90	1	863	0.12%
2022/04/27	1	30.21	0	0.00	30.30	1	863	0.12%
2022/04/26	2	31.48	0	0.00	31.40	2	853	0.23%
2022/04/25	1	31.75	0	0.00	31.50	1	853	0.12%
2022/04/18	2	31.90	0	0.00	31.85	2	869	0.23%
2022/04/14	1	32.60	0	0.00	32.55	1	929	0.11%
2022/04/13	1	32.65	0	0.00	32.60	1	931	0.11%
2022/04/12	2	32.55	2	32.40	32.35	0	929	0.00%
2022/04/11	0	33.12	0	0.00	33.00	0	927	0.00%
2022/04/07	0.1	33.60	0	0.00	33.30	0.1	928	0.01%
2022/04/06	0.2	33.80	0	0.00	33.55	0.2	948	0.02%
2022/04/01	1	33.65	0	0.00	33.75	1	948	0.11%
2022/03/30	0	0.00	1	34.00	34.05	-1	951	-0.11%
2022/03/29	2	34.05	0	0.00	33.85	2	950	0.21%
2022/03/28	0.2	34.20	0	0.00	34.10	0.2	954	0.02%
2022/03/25	0.2	34.30	0	0.00	34.30	0.2	952	0.02%
2022/03/24	0	34.15	1	34.20	34.25	-1	944	-0.10%
2022/03/23	0.1	34.25	0	0.00	34.15	0.1	944	0.01%
2022/03/22	1	34.15	0	0.00	34.25	1	948	0.11%
2022/03/21	1	34.15	0	0.00	34.15	1	947	0.11%
2022/03/18	1	33.75	0	0.00	33.85	1	952	0.10%
2022/03/17	1	33.70	0	0.00	33.70	1	956	0.10%
2022/03/16	2	33.50	0	0.00	33.50	2	957	0.21%
2022/03/15	32	34.00	0	0.00	33.95	32	944	3.39%
2022/03/14	1	34.40	0	0.00	34.40	1	936	0.11%
2022/03/10	0.2	32.82	0	32.65	32.65	0.1	901	0.02%
2022/03/08	3	32.60	0	0.00	31.70	3	897	0.33%
2022/03/04	1	33.90	0	0.00	33.95	1	878	0.11%
2022/03/02	0	0.00	15	34.10	34.05	-15	884	-1.70%
2022/03/01	0	33.35	0	0.00	33.45	0	882	0.00%
2022/02/25	1.2	32.82	0	0.00	32.75	1.2	905	0.13%
2022/02/24	3.3	33.14	0	0.00	32.90	3.3	917	0.36%
2022/02/18	0	0.00	0.4	33.90	33.95	-0.4	939	-0.04%
2022/02/17	0	34.15	0	0.00	34.10	0	954	0.00%
2022/02/16	1	33.95	0	0.00	33.95	1	974	0.10%
2022/02/15	0.1	33.95	0	0.00	33.70	0.1	990	0.01%
2022/02/14	1	33.90	0	0.00	33.80	1	1,003	0.10%
2022/02/11	0	0.00	2	34.20	34.10	-2	1,028	-0.19%
2022/02/10	1	34.00	0	0.00	34.20	1	1,047	0.10%
2022/02/08	2	33.28	3	34.00	33.95	-1	1,091	-0.09%
2022/02/07	0	0.00	1	34.00	34.00	-1	1,120	-0.09%
2022/01/26	15	32.85	1	32.90	32.95	14	1,144	1.22%
2022/01/25	5	32.85	2	32.85	32.85	3	1,168	0.26%
2022/01/21	2	33.55	10	33.35	33.30	-8	1,197	-0.67%
2022/01/20	0	33.70	0.1	33.65	33.55	-0.1	1,216	-0.01%
2022/01/19	0	0.00	2	33.60	33.55	-2	1,232	-0.16%
2022/01/12	0.7	33.80	36	33.79	33.90	-35.3	1,311	-2.69%
2022/01/11	6	33.88	4	33.95	33.80	2	1,320	0.15%
2022/01/10	0	0.00	2	34.25	34.10	-2	1,341	-0.15%
2022/01/07	32	35.09	3	34.87	34.55	29	1,346	2.15%
2022/01/06	1	34.05	0	0.00	34.15	1	1,335	0.07%
2022/01/04	1.2	34.16	2	34.15	34.20	-0.8	1,398	-0.06%
2021/12/30	0	0.00	3	34.50	34.55	-3	1,447	-0.21%
2021/12/29	10	34.30	2	34.45	34.60	8	1,469	0.54%
2021/12/28	0	0.00	1	33.85	33.85	-1	1,495	-0.07%
2021/12/23	0	0.00	2	34.10	33.90	-2	1,682	-0.12%
2021/12/22	0	0.00	2	34.00	33.90	-2	1,853	-0.11%
2021/12/17	3	33.37	0	0.00	33.40	3	2,144	0.14%
2021/12/15	1	33.40	0	0.00	33.35	1	2,231	0.04%
2021/12/14	7	33.53	0	0.00	33.50	7	2,280	0.31%
2021/12/13	0.1	33.90	0	0.00	33.85	0.1	2,479	0.00%
2021/12/10	1.1	33.81	10	33.90	33.90	-8.9	2,519	-0.35%
2021/12/09	2	34.13	0	0.00	34.10	2	2,523	0.08%
2021/12/08	0	0.00	0	34.30	34.25	0	2,541	0.00%
2021/12/07	0	0.00	9	34.12	34.00	-9	2,564	-0.35%
2021/12/06	0.1	33.85	0	0.00	33.80	0.1	2,564	0.00%
2021/12/03	2	33.93	0	0.00	33.85	2	2,592	0.08%
2021/12/02	0	33.85	0	0.00	33.65	0	2,615	0.00%
2021/12/01	6	33.58	0	0.00	33.90	6	2,696	0.22%
2021/11/30	0.8	34.00	0	0.00	33.95	0.8	2,727	0.03%
2021/11/29	1.7	34.01	0	0.00	34.00	1.7	2,861	0.06%
2021/11/26	4.1	34.78	0	0.00	34.65	4.1	3,003	0.14%
2021/11/24	0	0.00	2	35.50	35.50	-2	3,155	-0.06%
2021/11/18	2	34.45	0	0.00	34.70	2	3,316	0.06%
2021/11/17	1	34.40	0	0.00	34.45	1	3,341	0.03%
2021/11/16	4	34.60	0	34.65	34.50	4	3,357	0.12%
2021/11/15	5	34.82	0	0.00	34.75	5	3,372	0.15%
2021/11/12	0	0.00	1.2	35.20	35.15	-1.2	3,394	-0.04%
2021/11/11	0	35.40	0	0.00	35.20	0	3,414	0.00%
2021/11/10	1	35.30	1.3	35.51	35.35	-0.3	3,457	-0.01%
2021/11/09	0	35.05	10	35.00	35.00	-10	3,449	-0.29%
2021/11/05	4	35.04	0	0.00	35.20	4	3,478	0.12%
2021/11/04	1	35.30	0	0.00	35.30	1	3,491	0.03%
2021/11/03	10	35.55	2	35.70	35.70	8	3,536	0.23%
2021/11/02	6	35.12	4	35.50	34.85	2	3,627	0.06%
2021/11/01	1	34.70	0	0.00	34.60	1	3,697	0.03%
2021/10/29	2.2	34.52	1	34.55	34.60	1.2	3,703	0.03%
2021/10/28	6.5	34.82	11	34.75	34.80	-4.5	3,703	-0.12%
2021/10/27	3	35.07	1.1	35.10	35.15	1.9	3,710	0.05%
2021/10/25	2	35.70	2	35.35	35.45	0	3,728	0.00%
2021/10/22	0.2	35.60	0	0.00	35.35	0.2	3,761	0.01%
2021/10/21	0.1	35.63	0	0.00	36.25	0.1	3,779	0.00%
2021/10/20	11.2	35.84	2.1	36.29	35.70	9.1	3,770	0.24%
2021/10/19	1	36.05	2	36.10	36.25	-1	3,804	-0.03%
2021/10/18	19	36.00	30.1	36.26	36.20	-11.1	3,832	-0.29%
2021/10/15	0	0.00	23	35.30	35.50	-23	3,873	-0.59%
2021/10/14	13	35.12	0	0.00	35.10	13	3,920	0.33%
2021/10/13	1	35.85	2	36.00	35.85	-1	3,930	-0.03%
2021/10/12	18	36.81	1	36.40	36.45	17	3,952	0.43%
2021/10/08	11.5	36.66	15	36.90	36.35	-3.5	3,984	-0.09%
2021/10/07	28	36.68	38.3	36.57	36.70	-10.3	4,052	-0.25%
2021/10/06	18.1	36.56	13	36.48	36.10	5.1	4,134	0.12%
2021/10/05	16	35.69	10	35.40	36.10	6	4,150	0.14%
2021/10/04	12	36.00	0	0.00	35.60	12	4,155	0.29%
2021/10/01	1	38.30	0	0.00	37.30	1	4,171	0.02%
2021/09/30	1	39.00	5	39.48	39.30	-4	4,319	-0.09%
2021/09/29	29	40.41	28	40.38	39.05	1	4,443	0.02%
2021/09/28	6	40.29	10	40.10	40.25	-4	4,589	-0.09%
2021/09/27	40	40.07	64	40.02	40.05	-24	6,262	-0.38%
2021/09/24	15	39.14	28	38.87	38.70	-13	6,789	-0.19%
2021/09/23	36	37.83	22	37.98	38.40	14	6,843	0.20%
2021/09/22	5	37.30	2	37.35	37.20	3	6,992	0.04%
2021/09/17	18.1	38.69	2	38.45	38.30	16.1	7,159	0.22%
2021/09/16	47	38.83	56	38.81	38.55	-9	7,213	-0.12%
2021/09/15	19	37.93	0	0.00	37.55	19	7,101	0.27%
2021/09/14	0.2	37.49	8	37.60	37.25	-7.8	7,219	-0.11%
2021/09/13	8	37.40	0	0.00	37.35	8	7,382	0.11%
2021/09/10	24	36.92	38	36.87	37.30	-14	7,414	-0.19%
2021/09/09	6.2	36.31	1	36.30	36.10	5.2	7,455	0.07%
2021/09/08	4.2	36.70	2	36.90	35.90	2.2	7,484	0.03%
2021/09/07	10	36.58	7	36.72	36.70	3	7,630	0.04%
2021/09/06	18	37.38	16	36.54	36.50	2	7,650	0.03%
2021/09/03	7.5	38.41	21	38.70	38.20	-13.5	7,590	-0.18%
2021/09/02	42	38.58	12	38.65	38.25	30	7,636	0.39%
2021/09/01	8	44.76	5	44.90	44.95	3	7,560	0.04%
2021/08/31	13.1	45.25	26	45.11	45.30	-12.9	7,477	-0.17%
2021/08/30	9	44.73	0	0.00	44.45	9	7,440	0.12%
2021/08/27	14	44.32	12	44.54	44.50	2	7,490	0.03%
2021/08/26	10	44.14	13	43.98	44.10	-3	7,635	-0.04%
2021/08/25	10	43.40	10	43.50	43.25	0	7,977	0.00%
2021/08/24	27	42.85	22	42.83	42.95	5	8,005	0.06%
2021/08/23	20	41.85	15	41.79	42.40	5	8,107	0.06%
2021/08/20	2	40.70	2	40.68	40.40	0	8,158	0.00%
2021/08/19	4	41.65	4	41.90	40.80	0	8,214	0.00%
2021/08/18	1	39.85	1	40.90	41.80	0	8,301	0.00%
2021/08/17	2	41.80	5	41.40	40.80	-3	8,566	-0.04%
2021/08/16	5	42.36	11	41.58	41.55	-6	8,631	-0.07%
2021/08/13	2	43.08	0	0.00	42.95	2	8,753	0.02%
2021/08/12	2	43.00	2	43.30	43.75	0	8,848	0.00%
2021/08/11	4	43.01	1	43.10	42.95	3	8,954	0.03%
2021/08/10	4	43.88	1	43.60	43.60	3	9,086	0.03%
2021/08/09	2	44.50	2	44.45	44.55	0	9,176	0.00%
2021/08/06	26	45.11	35	45.28	45.50	-9	9,222	-0.10%
2021/08/05	23	44.37	14	44.43	44.45	9	9,236	0.10%
2021/08/04	5	43.50	5	43.55	43.60	0	9,358	0.00%
2021/08/03	2.1	43.20	5	43.20	43.25	-2.9	9,481	-0.03%
2021/08/02	0	0.00	1	43.70	43.55	-1	9,557	-0.01%
2021/07/30	2	43.33	1	43.25	43.20	1	9,841	0.01%
2021/07/28	11	42.95	0	0.00	43.10	11	10,160	0.11%
2021/07/27	10	43.62	0	0.00	43.55	10	10,340	0.10%
2021/07/26	1	43.90	7	44.14	44.00	-6	10,512	-0.06%
2021/07/23	23	44.04	19	44.14	44.25	4	10,673	0.04%
2021/07/22	4	43.24	5	43.20	43.25	-1	10,715	-0.01%
2021/07/21	8	43.95	6	43.15	43.25	2	10,798	0.02%
2021/07/20	24	44.14	3	44.13	44.20	21	10,879	0.19%
2021/07/19	10	45.20	2	45.20	45.20	8	11,104	0.07%
2021/07/16	19	45.30	20	44.90	44.85	-1	11,507	-0.01%
2021/07/15	29	44.95	45	44.81	45.25	-16	11,722	-0.14%
2021/07/14	24	44.38	1	43.75	43.90	23	12,111	0.19%
2021/07/13	44	44.31	0	0.00	44.30	44	12,726	0.35%
2021/07/12	3	44.85	4	44.81	44.80	-1	13,355	-0.01%
2021/07/08	12	45.02	1	44.85	45.10	11	13,983	0.08%
2021/07/07	13	44.79	34	44.79	45.05	-21	14,448	-0.15%
2021/07/06	19	45.60	8	46.06	45.95	11	14,783	0.07%
2021/07/05	10	46.59	1	46.15	46.05	9	14,956	0.06%
2021/07/02	60	49.95	81	51.03	45.80	-21.1	14,776	-0.14%
2021/07/01	70	46.16	54.3	47.02	47.95	15.7	13,110	0.12%
2021/06/30	18	43.64	0	0.00	43.60	18	12,576	0.14%
2021/06/29	13	43.52	14	43.37	43.30	-1	12,590	-0.01%
2021/06/28	13	43.34	56	43.38	44.00	-43	12,482	-0.34%
2021/06/25	12	42.70	13	42.50	42.45	-1	12,394	-0.01%
2021/06/24	9	41.99	20	42.03	42.30	-11	12,493	-0.09%
2021/06/23	27	41.20	3	41.47	41.00	24	12,553	0.19%
2021/06/22	12	42.00	11	42.40	41.30	1	12,765	0.01%
2021/06/21	14	41.29	15	41.36	41.30	-1	12,706	-0.01%
2021/06/18	13	42.12	0	0.00	42.10	13	12,841	0.10%
2021/06/17	1	42.40	6	42.73	42.85	-5	12,901	-0.04%
2021/06/16	21	43.53	21	43.20	42.70	0	12,972	0.00%
2021/06/15	8	41.99	1	42.10	42.00	7	12,942	0.05%
2021/06/11	10	41.95	0	0.00	42.25	10	13,107	0.08%
2021/06/10	7	41.52	11	41.65	42.15	-4	13,591	-0.03%
2021/06/09	11	43.24	11.1	42.50	42.45	-0.1	13,920	0.00%
2021/06/08	4	43.56	6	43.20	42.90	-2	14,453	-0.01%
2021/06/07	12	43.50	33	43.76	43.50	-21	15,409	-0.14%
2021/06/04	12	43.95	4	43.89	43.75	8	16,332	0.05%
2021/06/03	23	44.04	17	44.06	44.25	6	18,370	0.03%
2021/06/02	61	43.72	63.1	43.84	42.95	-2.1	19,276	-0.01%
2021/06/01	5	41.36	3	41.23	41.65	2	19,330	0.01%
2021/05/31	24	41.87	22	41.92	41.35	2	19,651	0.01%
2021/05/28	9	41.11	6	40.68	40.85	3	19,608	0.02%
2021/05/27	5	39.72	15	39.98	40.20	-10	19,635	-0.05%
2021/05/26	10	40.05	9	40.32	40.25	1	19,689	0.01%
2021/05/25	31	41.55	22	41.11	41.05	9	19,722	0.05%
2021/05/24	25.1	39.05	9	39.06	39.00	16.1	19,639	0.08%
2021/05/21	29	38.50	23	38.49	39.00	6	19,825	0.03%
2021/05/20	7	37.46	0	0.00	36.30	7	19,784	0.04%
2021/05/19	5	37.35	5	37.47	37.55	0	19,784	0.00%
2021/05/18	2	36.13	6	36.25	37.20	-4	20,055	-0.02%
2021/05/17	25	36.47	34	35.48	34.75	-9	20,042	-0.04%
2021/05/14	11	39.64	18	39.09	38.50	-7	19,952	-0.04%
2021/05/13	8	36.85	6	36.98	38.65	2	19,892	0.01%
2021/05/12	38.1	38.92	31	39.37	39.55	7.1	19,811	0.04%
2021/05/11	8	42.94	2	42.10	41.95	6	19,654	0.03%
2021/05/10	5	44.15	1	44.35	44.10	4	19,588	0.02%
2021/05/07	24	42.64	1,120	42.19	43.50	-1,096	19,564	-5.60%	大賣/鉅額交易
2021/05/06	26	45.84	428	44.97	44.75	-402	19,289	-2.08%	大賣/鉅額交易
2021/05/05	18	45.69	22	46.30	45.05	-4	19,100	-0.02%
2021/05/04	15	44.95	24	43.71	44.50	-9	19,092	-0.05%
2021/05/03	23	49.34	9	49.12	47.95	14	19,034	0.07%
2021/04/29	21	48.47	18	48.56	49.20	3	19,030	0.02%
2021/04/28	23.3	48.08	6	48.03	47.95	17.3	18,963	0.09%
2021/04/27	10	48.06	9	48.23	48.50	1	19,063	0.01%
2021/04/26	15	47.93	13.5	48.06	48.40	1.5	19,066	0.01%
2021/04/23	12.2	47.88	710	47.04	47.15	-697.8	19,083	-3.66%	大賣/鉅額交易
2021/04/22	49	50.58	46	50.87	48.80	3	19,032	0.02%
2021/04/21	22	49.70	19	49.27	49.90	3	18,678	0.02%
2021/04/20	29.1	50.00	36	49.84	49.65	-6.9	18,570	-0.04%
2021/04/19	50	53.15	41	53.26	52.40	9	18,325	0.05%
2021/04/16	28	48.76	37.1	48.92	50.00	-9.1	17,763	-0.05%
2021/04/15	42	47.10	49	47.04	46.10	-7	17,245	-0.04%
2021/04/14	22.2	45.48	5	46.27	45.05	17.2	17,195	0.10%
2021/04/13	32	47.56	10	48.35	46.30	22	17,161	0.13%
2021/04/12	5	47.35	48.3	47.54	48.60	-43.3	16,923	-0.26%
2021/04/09	25	44.14	15	44.16	44.20	10	16,703	0.06%
2021/04/08	3	43.30	7.1	43.67	43.35	-4.1	16,842	-0.02%
2021/04/07	5	42.75	3	42.95	42.95	2	17,517	0.01%
2021/04/06	7	42.66	13	42.93	43.15	-6	17,898	-0.03%
2021/04/01	14	42.80	21.1	42.84	42.70	-7.1	18,187	-0.04%
2021/03/31	18.4	43.33	3	43.10	43.15	15.4	18,518	0.08%
2021/03/30	1	43.20	16	43.37	43.05	-15	18,956	-0.08%
2021/03/29	20.1	43.33	21	43.20	42.85	-0.9	20,121	0.00%
2021/03/26	9	42.85	23.4	42.90	42.80	-14.4	20,874	-0.07%
2021/03/25	32	42.86	13	42.85	42.00	19	21,007	0.09%
2021/03/24	12	42.37	5	42.56	42.35	7	20,771	0.03%
2021/03/23	6	42.43	6	42.57	42.45	0	20,744	0.00%
2021/03/22	2	42.05	1.1	42.18	41.95	0.9	20,681	0.00%
2021/03/19	8	41.81	6	41.87	41.75	2	20,710	0.01%
2021/03/18	7	41.88	8	42.23	42.45	-1	20,759	0.00%
2021/03/17	23	41.94	33.5	41.60	42.20	-10.5	20,780	-0.05%
2021/03/16	22.5	42.46	12.5	41.56	41.50	10	21,092	0.05%
2021/03/15	45	44.02	37.1	43.93	43.55	8	20,709	0.04%
2021/03/12	43	43.66	223.5	43.64	44.05	-180.5	20,462	-0.88%	大賣/鉅額交易
2021/03/11	86	42.58	93	42.66	42.80	-7	20,261	-0.03%
2021/03/10	73	41.70	105	41.81	42.80	-31.9	19,780	-0.16%	大賣/
2021/03/09	205	40.05	479.1	40.21	40.05	-274.1	18,868	-1.45%	大買/大賣/鉅額交易
2021/03/08	362	38.45	91.1	38.69	39.15	270.9	16,896	1.60%	大買/鉅額交易
2021/03/05	81	36.12	136	35.74	35.60	-55	15,950	-0.34%	大賣/
2021/03/04	32	35.76	31	35.83	35.75	1	15,661	0.01%
2021/03/03	10	34.64	35	34.69	34.85	-25	15,419	-0.16%
2021/03/02	11	34.35	405	33.93	34.00	-394	15,463	-2.55%	大賣/鉅額交易
2021/02/26	11	34.49	26	34.66	34.85	-15	15,726	-0.10%
2021/02/25	6	34.78	104	34.63	34.95	-98	15,845	-0.62%	大賣/
2021/02/24	39	35.05	7	35.47	34.25	32	16,025	0.20%
2021/02/23	16	35.06	47	35.19	35.15	-31	15,947	-0.19%
2021/02/22	2	34.33	13	34.34	34.55	-11	15,792	-0.07%
2021/02/19	7	34.31	3	34.35	34.55	4	15,855	0.03%
2021/02/18	60	34.24	51	34.31	34.70	9	16,013	0.06%
2021/02/17	22	32.06	44	31.98	32.15	-22	16,180	-0.14%
2021/02/04	10	31.60	2	31.05	31.05	8	16,406	0.05%
2021/02/03	7	31.36	17	31.34	31.15	-10	16,650	-0.06%
2021/02/02	32	31.07	16	31.05	31.15	16	16,994	0.09%
2021/02/01	11	30.06	11	30.29	30.50	0	17,210	0.00%
2021/01/29	5	29.90	1	30.60	29.70	4	17,497	0.02%
2021/01/28	2.1	30.64	0	30.45	30.40	2	17,756	0.01%
2021/01/26	12	31.20	2	31.05	31.05	10	18,896	0.05%
2021/01/25	32.1	31.77	26	31.97	31.95	6.1	19,041	0.03%
2021/01/22	8	30.24	30	31.06	31.35	-22	19,237	-0.11%
2021/01/21	5.6	29.19	5	29.32	29.30	0.6	19,526	0.00%
2021/01/20	7	29.90	7	29.80	29.50	0	20,497	0.00%
2021/01/19	11	31.65	7	31.31	31.15	4	21,554	0.02%
2021/01/18	16	31.02	0	0.00	31.10	16	21,810	0.07%
2021/01/15	18	32.06	1	32.00	31.80	17	21,866	0.08%
2021/01/14	7	33.14	20	33.10	33.25	-13	21,935	-0.06%
2021/01/13	12	33.82	0	0.00	33.40	12	22,120	0.05%
2021/01/12	36	33.54	8	33.60	33.35	28	22,187	0.13%
2021/01/11	15	34.71	10	35.23	34.60	5	22,140	0.02%
2021/01/08	186	34.35	6	34.46	34.25	180	22,440	0.80%	大買/鉅額交易
2021/01/07	25	35.75	9.1	35.91	35.30	15.9	22,733	0.07%
2021/01/06	16	36.10	6	35.57	35.65	10	23,222	0.04%
2021/01/05	31	38.34	16	39.40	37.50	15	23,857	0.06%
2021/01/04	75	38.87	19	38.77	38.65	56	23,689	0.24%
2020/12/31	61	38.00	79.1	38.32	38.95	-18.1	23,450	-0.08%
2020/12/30	257	38.28	261	38.79	37.25	-4	23,107	-0.02%	大買/大賣/
2020/12/29	37.1	36.62	41	37.25	36.45	-4	22,535	-0.02%
2020/12/28	37	36.57	19	36.79	36.35	18	22,158	0.08%
2020/12/25	30	35.55	48	35.88	36.35	-18	21,785	-0.08%
2020/12/24	49	34.61	131	34.76	35.15	-82	21,474	-0.38%	大賣/
2020/12/23	249.1	34.88	173	34.28	33.45	76.1	21,076	0.36%	大買/大賣/
2020/12/22	27	34.28	109.6	34.90	34.50	-82.6	20,146	-0.41%	大賣/
2020/12/21	26	32.90	38	33.02	32.85	-12	19,372	-0.06%
2020/12/18	12	32.76	59	32.20	32.10	-47	19,262	-0.24%
2020/12/17	10	32.45	14	32.47	32.45	-4	19,375	-0.02%
2020/12/16	1	31.90	10	32.35	32.40	-9	19,657	-0.05%
2020/12/15	15	31.89	13	32.20	31.75	2	19,818	0.01%
2020/12/14	27	31.81	37	32.04	32.30	-10	20,338	-0.05%
2020/12/11	23	32.08	11	31.60	31.60	12	20,449	0.06%
2020/12/10	83	33.20	10	33.45	32.15	73	20,635	0.35%
2020/12/09	1	32.30	0	0.00	32.15	1	20,586	0.00%
2020/12/08	4.1	32.72	7.8	32.89	32.55	-3.7	21,037	-0.02%
2020/12/07	119	33.87	35	33.12	32.70	84	21,583	0.39%	大買/
2020/12/04	29	32.99	43.2	32.98	33.50	-14.2	22,154	-0.06%
2020/12/03	10	31.16	2.1	31.62	31.25	7.9	22,303	0.04%
2020/12/02	24	32.03	24	31.93	31.40	0	22,228	0.00%
2020/12/01	12	32.19	9	32.71	32.20	3	22,176	0.01%
2020/11/30	11	32.78	27.2	32.99	32.65	-16.2	22,216	-0.07%
2020/11/27	5	32.38	1	32.60	32.30	4	22,515	0.02%
2020/11/26	9	32.92	29	32.94	32.55	-20	22,535	-0.09%
2020/11/25	26	32.68	39	32.93	32.45	-13	22,549	-0.06%
2020/11/24	43	31.92	58	32.04	31.75	-15	22,380	-0.07%
2020/11/23	60	31.95	35.3	31.81	32.20	24.7	22,259	0.11%
2020/11/20	10	30.66	4	30.53	30.90	6	22,041	0.03%
2020/11/19	3	30.55	2	30.50	30.40	1	22,566	0.00%
2020/11/18	6	30.47	12	30.58	31.00	-6	22,779	-0.03%
2020/11/17	327	30.10	47	30.05	30.20	280	22,730	1.23%	大買/鉅額交易
2020/11/16	76	29.63	242	30.37	29.75	-166	22,701	-0.73%	大賣/鉅額交易
2020/11/13	36	31.14	32	31.41	31.20	4	22,305	0.02%
2020/11/12	81	31.05	6	30.87	30.95	75	22,659	0.33%
2020/11/11	15	31.76	36	31.83	31.80	-21	22,773	-0.09%
2020/11/10	70	31.70	83	32.26	30.90	-13	22,724	-0.06%
2020/11/09	17	31.13	10	31.55	31.25	7	22,511	0.03%
2020/11/06	149	31.70	30	31.45	31.35	119	22,379	0.53%	大買/鉅額交易
2020/11/05	45.4	32.17	7	31.91	31.75	38.4	22,172	0.17%
2020/11/04	265.1	33.85	36	33.34	33.10	229.1	22,075	1.04%	大買/鉅額交易
2020/11/03	7	33.08	103.2	32.77	33.60	-96.2	21,318	-0.45%	大賣/
2020/11/02	30.3	31.97	27	32.02	31.60	3.3	21,087	0.02%
2020/10/30	72	33.43	39	33.76	32.50	33	20,961	0.16%
2020/10/29	51	32.73	52	33.55	33.85	-1	20,766	0.00%
2020/10/28	68	34.75	52	33.40	33.20	16	20,324	0.08%
2020/10/27	23	32.30	174.7	33.32	34.65	-151.7	19,278	-0.79%	大賣/鉅額交易
2020/10/26	51	31.58	45	31.61	31.50	6	18,207	0.03%
2020/10/23	5	30.85	33	31.06	30.90	-28	17,997	-0.16%
2020/10/22	54	30.74	12	30.92	30.45	42	17,960	0.23%
2020/10/21	3	30.90	5	30.85	30.95	-2	17,730	-0.01%
2020/10/20	3	30.85	202	30.70	30.45	-199	17,517	-1.14%	大賣/鉅額交易
2020/10/19	21	30.55	20	31.19	31.45	1	17,430	0.01%
2020/10/16	190	31.26	117.2	31.20	30.10	72.8	17,344	0.42%	大買/大賣/
2020/10/15	247	31.26	231	31.67	30.90	16	17,050	0.09%	大買/大賣/
2020/10/14	240	31.80	660	30.50	31.95	-420	16,593	-2.53%	大買/大賣/鉅額交易
2020/10/13	966	30.16	390	30.39	29.55	576	15,906	3.62%	大買/大賣/鉅額交易
2020/10/12	1	27.00	97	26.93	27.80	-96	14,987	-0.64%
2020/10/08	170	27.81	0	0.00	27.20	170	14,904	1.14%	大買/鉅額交易
2020/10/07	48	27.77	5	27.70	27.65	43	14,861	0.29%
2020/10/06	68	28.34	12	28.21	28.40	56	14,839	0.38%
2020/10/05	37	26.80	8	27.04	27.05	29	14,703	0.20%
2020/09/30	53	26.33	31	26.45	26.55	22	14,791	0.15%
2020/09/29	26.1	26.84	2	26.48	26.45	24.1	15,216	0.16%
2020/09/28	3	27.47	2	27.50	27.50	1	15,472	0.01%
2020/09/25	100.1	25.90	182	26.36	26.40	-81.9	15,419	-0.53%	大賣/
2020/09/24	14	27.90	314	28.09	27.70	-300	15,135	-1.98%	大賣/鉅額交易
2020/09/23	48	28.18	4	28.40	28.30	44	15,035	0.29%
2020/09/22	12	28.68	2	29.45	29.10	10	14,885	0.07%
2020/09/21	52	29.62	15	30.38	29.10	37	14,664	0.25%
2020/09/18	53	31.28	52	31.22	31.00	1	14,332	0.01%
2020/09/17	142	32.21	61.1	32.43	31.95	80.9	14,149	0.57%	大買/
2020/09/16	20	30.68	14	31.03	30.40	6	13,759	0.04%
2020/09/15	2	31.00	4.1	30.08	31.15	-2.1	13,807	-0.02%
2020/09/14	334	28.71	59	28.98	29.30	275	13,517	2.03%	大買/鉅額交易
2020/09/11	321	29.66	16.1	30.76	29.30	304.9	13,107	2.33%	大買/鉅額交易
2020/09/10	68	30.93	118.5	31.02	31.50	-50.5	12,607	-0.40%	大賣/
2020/09/09	65	30.09	144	30.95	30.55	-79	12,076	-0.65%	大賣/
2020/09/08	117	28.54	77	28.58	28.60	40	11,180	0.36%	大買/
2020/09/07	0	0.00	3.2	26.00	26.00	-3.2	10,581	-0.03%
2020/09/04	0	0.00	89	23.70	23.65	-89	10,684	-0.83%
2020/09/03	5	23.75	5.3	23.50	23.65	-0.3	10,662	0.00%
2020/09/02	380	23.97	47.5	24.29	23.45	332.5	10,625	3.13%	大買/鉅額交易
2020/09/01	104	22.44	0.1	22.10	22.30	103.9	10,304	1.01%	大買/鉅額交易
2020/08/31	3	22.30	1	22.25	22.40	2	10,346	0.02%
2020/08/28	72	21.92	4	21.90	21.85	68	10,377	0.66%
2020/08/27	113	21.85	2	22.10	21.80	111	10,482	1.06%	大買/鉅額交易
2020/08/26	9.2	21.71	15	21.87	21.75	-5.8	10,515	-0.06%
2020/08/25	68.1	22.47	10.1	22.66	22.10	58	10,587	0.55%
2020/08/24	4	21.26	157.8	20.81	22.00	-153.8	10,187	-1.51%	大賣/鉅額交易
2020/08/21	193	20.19	1	20.10	20.00	192	10,028	1.91%	大買/鉅額交易
2020/08/20	165	19.77	95	20.07	20.00	70	9,935	0.70%	大買/
2020/08/19	39	20.62	4	20.91	20.65	35	9,834	0.36%
2020/08/18	259	21.16	20.7	21.50	21.00	238.3	10,016	2.38%	大買/鉅額交易
2020/08/17	161	20.44	144.2	20.09	20.60	16.8	9,613	0.18%	大買/大賣/
2020/08/14	283	18.86	1	19.25	18.75	282	9,405	3.00%	大買/鉅額交易
2020/08/13	292	18.36	6	18.68	18.45	286	9,558	2.99%	大買/鉅額交易
2020/08/12	243	18.17	3	18.15	18.75	240	9,652	2.49%	大買/鉅額交易
2020/08/11	126	18.01	20	18.25	18.25	106	9,587	1.11%	大買/鉅額交易
2020/08/10	3	18.12	162	17.89	18.10	-159	9,579	-1.66%	大賣/鉅額交易
2020/08/07	27.1	16.94	113	17.05	17.10	-86	9,378	-0.92%	大賣/
2020/08/06	61	16.68	10	17.15	17.20	51	9,341	0.55%
2020/08/05	37	16.56	88	16.76	16.95	-51	9,189	-0.55%
2020/08/04	3	16.42	12	16.40	16.40	-9	9,082	-0.10%
2020/08/03	57.2	15.84	3	15.75	15.75	54.2	8,947	0.61%
2020/07/31	6	15.75	9	15.88	16.00	-3	8,928	-0.03%
2020/07/30	18	15.58	17.1	15.67	16.05	0.9	8,900	0.01%
2020/07/29	6	15.45	7	15.23	15.50	-1	8,733	-0.01%
2020/07/28	6	14.32	0	0.00	14.10	6	8,578	0.07%
2020/07/27	5	15.66	0	0.00	15.20	5	8,421	0.06%
2020/07/24	2	15.65	0	0.00	15.60	2	8,369	0.02%
2020/07/23	0	0.00	25	16.27	16.20	-25	8,300	-0.30%
2020/07/22	20	16.22	0	0.00	16.20	20	8,190	0.24%
2020/07/21	90	16.12	7	16.46	16.40	83	8,117	1.02%
2020/07/20	1	16.00	0	0.00	15.80	1	7,976	0.01%
2020/07/17	21	15.76	1	16.40	15.80	20	7,922	0.25%
2020/07/16	5	15.90	1	16.15	16.15	4	7,821	0.05%
2020/07/15	0	0.00	1	15.80	15.80	-1	7,769	-0.01%
2020/07/14	1	15.95	0	0.00	15.75	1	7,710	0.01%
2020/07/13	3	16.07	3	15.83	16.25	0	7,662	0.00%
2020/07/10	1	15.70	14	15.32	15.30	-13	7,553	-0.17%
2020/07/09	5	16.14	2	15.90	15.75	3	7,460	0.04%
2020/07/08	3	16.63	9	16.95	16.60	-6	7,293	-0.08%
2020/07/07	7	16.26	3	16.34	16.60	4	6,812	0.06%
2020/07/06	0	0.00	2	15.15	15.10	-2	6,426	-0.03%
2020/07/03	0	0.00	5	14.90	14.80	-5	6,343	-0.08%
2020/07/02	4	15.04	14	14.98	14.85	-10	6,284	-0.16%
2020/07/01	2	14.55	0	0.00	14.50	2	6,205	0.03%
2020/06/30	2	14.55	1	14.55	14.50	1	6,173	0.02%
2020/06/29	2	14.43	0	0.00	14.60	2	6,158	0.03%
2020/06/24	4	14.40	21	14.61	14.70	-17	6,128	-0.28%
2020/06/23	3.1	14.99	12.1	14.97	14.60	-9	6,037	-0.15%
2020/06/22	0	0.00	7	15.59	15.65	-7	5,756	-0.12%
2020/06/19	0	0.00	1	14.40	14.25	-1	5,450	-0.02%
2020/06/18	4	14.91	5	14.55	14.55	-1	5,392	-0.02%
2020/06/17	0	0.00	17.5	14.97	14.95	-17.5	5,335	-0.33%
2020/06/16	8	14.87	29	14.72	15.00	-21	5,299	-0.40%
2020/06/15	11	14.46	0	0.00	14.30	11	5,135	0.21%
2020/06/12	5	14.15	0	0.00	14.55	5	5,064	0.10%
2020/06/11	11	14.72	0	0.00	14.50	11	4,968	0.22%
2020/06/10	3	14.70	3.1	14.62	14.90	-0.1	4,834	0.00%
2020/06/09	33	14.56	344	14.72	14.55	-311	4,786	-6.50%	大賣/鉅額交易
2020/06/08	10	15.15	502	15.08	15.10	-492	4,639	-10.61%	大賣/鉅額交易
2020/06/05	10	14.99	16.8	15.00	15.30	-6.8	4,480	-0.15%
2020/06/04	7.1	14.92	308	14.45	14.60	-300.9	4,284	-7.02%	大賣/鉅額交易
2020/06/03	9.1	15.04	747	14.27	15.10	-737.9	4,092	-18.03%	大賣/鉅額交易
2020/06/02	202	14.06	362	14.24	14.00	-160	3,795	-4.22%	大買/大賣/鉅額交易
2020/06/01	3	14.00	292	13.80	13.90	-289	3,625	-7.97%	大賣/鉅額交易
2020/05/29	0	0.00	243.1	13.68	13.85	-243.1	3,439	-7.07%	大賣/鉅額交易
2020/05/28	0	0.00	43.2	13.08	13.40	-43.2	3,164	-1.36%
2020/05/27	0	0.00	1.1	12.59	12.55	-1.1	2,975	-0.04%
2020/05/26	45	13.00	136	12.63	12.85	-91	2,919	-3.12%	大賣/
2020/05/25	46	12.82	4	13.04	12.75	42	2,767	1.52%
2020/05/22	31	12.19	50	12.10	12.35	-19	2,415	-0.79%
2020/05/21	21	12.25	7	12.38	12.35	14	2,298	0.61%
2020/05/20	34	12.00	66	12.27	12.30	-32	2,124	-1.51%
2020/05/19	71	11.42	113	11.41	11.65	-42	1,713	-2.45%	大賣/
2020/05/18	80	10.83	1	11.00	10.60	79	1,430	5.52%
2020/05/15	1	10.60	18	10.40	10.80	-17	1,354	-1.26%
2020/05/14	0	0.00	2	10.40	10.10	-2	1,206	-0.17%
2020/05/13	0	0.00	60	10.05	10.40	-60	1,168	-5.13%
2020/05/12	0	0.00	2	10.05	10.10	-2	1,129	-0.18%
2020/05/08	4	10.05	7	10.09	10.05	-3	1,096	-0.27%
2020/05/07	1.1	9.87	31	10.00	10.10	-30	1,076	-2.78%
2020/05/04	10	9.61	10	9.56	9.62	0	1,036	0.00%
2020/04/30	2	9.82	0	0.00	9.85	2	1,030	0.19%
2020/04/29	0	9.68	0	0.00	9.63	0	1,023	0.00%
2020/04/28	0.1	9.36	0	0.00	9.35	0.1	1,011	0.01%
2020/04/24	2	9.09	2	9.15	9.17	0	1,025	0.00%
2020/04/23	18	9.08	0	0.00	9.15	18	1,017	1.77%
2020/04/21	6	8.92	0.1	8.89	8.81	5.9	1,001	0.59%
2020/04/20	5	9.09	10	9.04	9.11	-5	993	-0.50%
2020/04/17	40	9.10	6	9.09	9.11	34	994	3.42%
2020/04/16	0.1	9.18	0	0.00	9.12	0.1	992	0.01%
2020/04/15	6	9.20	0	0.00	9.17	6	1,001	0.60%
2020/04/10	0.1	8.92	5	8.84	8.91	-4.9	1,058	-0.47%
2020/04/09	4	8.50	0	0.00	8.57	4	1,064	0.38%
2020/04/08	1.3	8.46	1	8.50	8.52	0.3	1,071	0.02%
2020/04/07	4.1	8.49	0	0.00	8.48	4.1	1,068	0.38%
2020/04/06	3.5	8.38	0	0.00	8.39	3.5	1,061	0.33%
2020/04/01	0.1	8.38	0	0.00	8.33	0.1	1,061	0.01%
2020/03/31	0.6	8.21	1	8.16	8.15	-0.4	1,062	-0.04%
2020/03/27	0	8.11	0	0.00	7.92	0	1,064	0.00%
2020/03/24	0.4	7.26	0	0.00	7.19	0.4	1,036	0.04%
2020/03/20	10.1	6.88	0	0.00	7.14	10.1	1,081	0.93%
2020/03/19	0	0.00	1	7.49	6.92	-1	1,041	-0.10%
2020/03/18	0.1	7.75	0	0.00	7.66	0.1	1,030	0.01%
2020/03/17	0	0.00	2	7.66	7.65	-2	1,027	-0.19%
2020/03/16	2.1	8.09	0	0.00	8.01	2.1	1,013	0.21%
2020/03/13	0.2	8.39	0	0.00	8.31	0.2	1,001	0.02%
2020/03/12	2.2	8.95	10	8.90	8.88	-7.9	965	-0.81%
2020/03/11	2	9.30	2	9.30	9.26	0	944	0.00%
2020/03/10	2	9.15	0	0.00	9.22	2	944	0.21%
2020/03/06	0	0.00	1	9.63	9.62	-1	932	-0.11%
2020/03/05	0	0.00	3	9.45	9.51	-3	919	-0.33%
2020/03/04	0	0.00	0.9	9.36	9.38	-0.9	923	-0.10%
2020/03/03	0.1	9.37	0	0.00	9.36	0.1	920	0.01%
2020/03/02	0.1	9.27	0	0.00	9.27	0.1	923	0.01%
2020/02/27	6	9.49	0	0.00	9.35	6	928	0.65%
2020/02/26	2	9.50	2	9.53	9.51	0	928	0.00%
2020/02/21	4.1	9.65	0	0.00	9.64	4.1	929	0.44%
2020/02/20	6	9.72	0	0.00	9.66	6	931	0.64%
2020/02/18	0.1	9.55	0	0.00	9.54	0.1	938	0.01%
2020/02/14	2	9.68	0	0.00	9.68	2	977	0.20%
2020/02/13	2	9.78	0	0.00	9.72	2	980	0.20%
2020/02/11	0	0.00	2	9.60	9.62	-2	992	-0.20%
2020/02/07	0.7	10.00	0	0.00	9.81	0.7	991	0.07%
2020/02/06	0.1	9.99	0	0.00	9.99	0.1	995	0.01%
2020/02/04	1	9.92	0	0.00	9.92	1	1,003	0.10%
2020/01/15	100	10.90	0	0.00	10.90	100	940	10.63%
2020/01/10	83	11.00	0	0.00	10.90	83	986	8.41%
2020/01/09	200	11.09	0	0.00	11.05	200	984	20.32%	大買/鉅額交易
2020/01/08	20	11.20	0	0.00	11.05	20	980	2.04%
2020/01/07	70	11.35	0	0.00	11.30	70	968	7.23%
2020/01/03	0	0.00	12.1	11.50	11.60	-12.1	909	-1.33%
2020/01/02	0	0.00	50	11.50	11.45	-50	888	-5.63%
2019/12/27	0	0.00	80	11.40	11.35	-80	894	-8.95%
2019/12/26	0	0.00	22	11.38	11.30	-22	897	-2.45%
2019/12/25	2	11.45	0	0.00	11.35	2	937	0.21%
2019/12/24	42	11.20	0	0.00	11.20	42	939	4.47%
2019/12/20	50	11.25	0	0.00	11.30	50	966	5.17%
2019/12/19	0	0.00	1	11.20	11.25	-1	1,016	-0.10%
2019/12/18	0	0.00	151	11.32	11.35	-151	1,063	-14.20%	大賣/鉅額交易
2019/12/17	0	0.00	12	11.17	11.30	-12	1,099	-1.09%
2019/12/16	0	0.00	5	11.05	11.05	-5	1,134	-0.44%
2019/12/04	3	10.50	0	0.00	10.50	3	1,924	0.16%
2019/11/28	4	10.80	0	0.00	10.80	4	1,982	0.20%
2019/11/26	4	10.80	0	0.00	10.80	4	2,010	0.20%
2019/11/22	0	0.00	30	10.75	10.75	-30	2,001	-1.50%
2019/11/15	0	0.00	40	10.85	10.80	-40	2,056	-1.94%
2019/11/13	200	11.26	0	0.00	11.25	200	2,052	9.75%	大買/鉅額交易
2019/11/12	31	11.23	0	0.00	11.30	31	2,063	1.50%
2019/11/08	1	11.45	0	0.00	11.45	1	2,099	0.05%
2019/11/06	0	0.00	23	11.50	11.40	-23	2,086	-1.10%
2019/11/04	50	11.50	0	0.00	11.55	50	2,067	2.42%
2019/11/01	0	0.00	1.9	11.27	11.35	-1.9	2,054	-0.09%
2019/10/31	75	11.33	3	11.30	11.35	72	2,064	3.49%
2019/10/30	10	11.25	0	11.25	11.25	10	2,064	0.48%
2019/10/29	30	11.30	0	0.00	11.20	30	2,067	1.45%
2019/10/21	49	11.35	0	0.00	11.35	49	2,076	2.36%
2019/10/18	0	0.00	100	11.40	11.40	-100	2,069	-4.83%
2019/10/16	50	11.00	0	0.00	11.10	50	2,051	2.44%
2019/10/15	50	11.10	50	11.05	11.10	0	2,041	0.00%
2019/10/09	230	11.05	0	0.00	10.95	230	2,046	11.24%	大買/鉅額交易
2019/10/08	65	11.13	0	0.00	11.15	65	2,062	3.15%
2019/10/07	173	11.05	0	0.00	11.10	173	2,060	8.39%	大買/鉅額交易
2019/10/03	68	11.02	0	0.00	11.05	68	2,047	3.32%
2019/10/02	47	11.10	0	0.00	11.10	47	2,053	2.29%
2019/10/01	0	0.00	52	11.23	11.20	-52	2,063	-2.52%
2019/09/27	53	11.11	2	11.10	11.10	51	2,025	2.52%
2019/09/26	0	0.00	8	11.39	11.35	-8	2,005	-0.40%
2019/09/25	52	11.40	0	0.00	11.35	52	1,995	2.61%
2019/09/24	6	11.53	11	11.50	11.50	-5	1,984	-0.25%
2019/09/23	105	11.87	9	11.70	11.65	96	1,933	4.96%	大買/
2019/09/20	112	11.85	0	0.00	11.90	112	1,891	5.92%	大買/鉅額交易
2019/09/19	249	12.00	10	12.00	11.95	239	1,839	12.99%	大買/鉅額交易
2019/09/18	14	12.25	4	12.25	12.35	10	1,765	0.57%
2019/09/17	208	11.95	4	11.95	12.00	204	1,591	12.82%	大買/鉅額交易
2019/09/16	26	12.10	51	12.15	12.15	-25	1,471	-1.70%
2019/09/11	0	0.00	6	11.15	11.10	-6	1,035	-0.58%
2019/09/10	115	11.05	0	0.00	11.10	115	1,022	11.25%	大買/鉅額交易
2019/09/09	0	0.00	1	11.10	10.95	-1	992	-0.10%
2019/09/05	0	0.00	1	11.20	11.05	-1	974	-0.10%
2019/08/26	2	10.50	0	0.00	10.55	2	902	0.22%
2019/08/23	17	10.72	0	0.00	10.75	17	892	1.90%
2019/08/22	1	10.75	0	0.00	10.75	1	891	0.11%
2019/08/20	0	0.00	0.5	10.80	10.85	-0.5	989	-0.05%
2019/08/16	0	0.00	20	10.55	10.70	-20	1,005	-1.99%
2019/08/15	1	10.40	0	0.00	10.50	1	1,034	0.10%
2019/08/14	0	0.00	81	10.65	10.55	-81	1,073	-7.55%
2019/08/02	40	10.25	0	0.00	10.25	40	1,370	2.92%
2019/07/26	0	0.00	0	10.25	10.25	0	1,374	0.00%
2019/07/25	0.8	10.30	0	0.00	10.30	0.8	1,373	0.06%
2019/07/24	0	0.00	2	10.70	10.65	-2	1,374	-0.15%
2019/07/16	0	0.00	160	10.90	10.85	-160	1,358	-11.77%	大賣/鉅額交易
2019/07/05	0	0.00	60	10.85	10.85	-60	1,343	-4.47%
2019/07/01	0	0.00	10	10.70	10.65	-10	1,392	-0.72%
2019/06/27	0	0.00	4	10.70	10.70	-4	1,393	-0.29%
2019/06/25	10	10.70	0	0.00	10.55	10	1,387	0.72%
2019/06/19	0.7	10.30	0	0.00	10.35	0.7	1,370	0.05%
2019/06/13	30	10.25	0	0.00	10.20	30	1,388	2.16%
2019/06/12	40	10.30	0	0.00	10.30	40	1,391	2.88%
2019/06/06	4	10.35	0	0.00	10.35	4	1,389	0.29%
2019/05/28	42	10.75	2	10.60	10.55	40	1,379	2.90%
2019/05/24	0	0.00	1	11.25	11.20	-1	1,272	-0.08%
2019/05/23	0	0.00	1	11.15	11.25	-1	1,265	-0.08%
2019/05/22	10	11.25	3	11.20	11.10	7	1,240	0.56%
2019/05/21	0	0.00	27	11.15	11.10	-27	1,204	-2.24%
2019/05/20	1	11.05	100	10.70	11.05	-99	1,158	-8.54%
2019/05/16	1	10.70	20	10.80	10.80	-19	1,060	-1.79%
2019/05/10	2	9.95	0	0.00	9.83	2	876	0.23%
2019/04/19	0	10.40	2	10.45	10.45	-2	820	-0.24%
2019/04/16	2	10.50	0	0.00	10.40	2	838	0.24%
2019/04/15	20	10.60	0	0.00	10.70	20	826	2.42%
2019/04/11	2	10.80	0.1	10.80	10.80	1.9	831	0.23%
2019/04/09	2	10.75	0	0.00	10.85	2	780	0.26%
2019/04/08	0	0.00	2	10.50	10.45	-2	743	-0.27%
2019/04/02	0	0.00	2	10.35	10.35	-2	737	-0.27%
2019/03/29	1	10.30	0	0.00	10.30	1	728	0.14%
2019/03/27	1	10.35	0	0.00	10.35	1	754	0.13%
2019/03/25	2	10.30	0	0.00	10.25	2	769	0.26%
2019/03/22	4	10.40	4	10.50	10.50	0	764	0.00%
2019/03/21	13	10.40	0	0.00	10.50	13	751	1.73%
2019/03/20	249	10.40	2	10.35	10.45	247	752	32.84%	大買/鉅額交易
2019/03/13	0	0.00	20	10.20	10.20	-20	782	-2.55%
2019/03/11	2	10.10	0	0.00	10.15	2	848	0.24%
2019/03/07	3	10.18	2	10.10	10.10	1	870	0.11%
2019/02/26	0	0.00	5	10.30	10.35	-5	890	-0.56%
2019/02/25	1	10.35	0	0.00	10.30	1	894	0.11%
2019/02/22	0	0.00	4	10.45	10.35	-4	890	-0.45%
2019/02/21	0	0.00	1	10.40	10.40	-1	886	-0.11%
2019/02/20	0	0.00	12	10.60	10.55	-12	881	-1.36%
2019/02/18	0	0.00	1	10.40	10.40	-1	898	-0.11%
2019/02/15	4	10.25	0	0.00	10.25	4	922	0.43%
2019/02/13	155	10.23	0	0.00	10.35	155	914	16.94%	大買/鉅額交易
2019/02/11	1	10.00	0	0.00	9.93	1	910	0.11%
2019/01/21	0	0.00	20	10.15	10.10	-20	979	-2.04%
2019/01/16	1	9.92	0	0.00	9.89	1	1,078	0.09%
2019/01/09	2	9.95	0	0.00	9.91	2	1,221	0.16%
2019/01/07	10	9.47	0	0.00	9.44	10	1,238	0.81%
2019/01/03	25	9.65	0	0.00	9.55	25	1,304	1.92%
2019/01/02	0	0.00	2	9.77	9.77	-2	1,314	-0.15%
2018/12/26	10	9.96	0	0.00	9.90	10	1,382	0.72%
2018/12/20	154	10.20	0	0.00	10.05	154	1,469	10.48%	大買/鉅額交易
2018/12/17	0	0.00	1	10.45	10.45	-1	1,707	-0.06%
2018/12/14	95	10.45	0	0.00	10.45	95	1,724	5.51%
2018/12/13	1	10.45	0	0.00	10.40	1	1,727	0.06%
2018/12/10	40	10.50	0	0.00	10.45	40	1,746	2.29%
2018/12/07	0	0.00	6	10.73	10.70	-6	1,755	-0.34%
2018/12/06	0	0.00	5	10.58	10.55	-5	1,747	-0.29%
2018/12/05	1	10.90	33	10.88	10.90	-32	1,737	-1.84%
2018/12/04	0	0.00	50	11.20	10.80	-50	1,746	-2.86%
2018/12/03	0	0.00	0.3	10.95	10.90	-0.3	1,715	-0.02%
2018/11/30	0	0.00	15	10.55	10.60	-15	1,706	-0.88%
2018/11/28	8	10.38	0	0.00	10.45	8	1,720	0.47%
2018/11/27	54	10.40	0	0.00	10.40	54	1,769	3.05%
2018/11/26	0.1	10.45	0	0.00	10.45	0.1	1,778	0.00%
2018/11/23	28	10.40	0	0.00	10.35	28	1,785	1.57%
2018/11/22	70	10.55	0	0.00	10.55	70	1,786	3.92%
2018/11/15	2	10.40	0	0.00	10.45	2	1,879	0.11%
2018/11/12	22	10.90	0	0.00	10.90	22	1,909	1.15%
2018/11/09	1	10.90	0	0.00	10.90	1	1,942	0.05%
2018/11/08	3	11.35	0	0.00	11.10	3	1,984	0.15%
2018/11/07	1	11.20	0	0.00	11.25	1	2,082	0.05%
2018/10/25	6	10.27	0	0.00	10.25	6	2,293	0.26%
2018/10/24	0	0.00	5	11.09	11.00	-5	2,248	-0.22%
2018/10/23	1	11.05	0	0.00	11.00	1	2,241	0.04%
2018/10/22	1	11.05	1	11.30	11.25	0	2,232	0.00%
2018/10/16	12	11.50	0	0.00	11.60	12	2,147	0.56%
2018/10/12	1	12.00	4	11.95	12.10	-3	2,128	-0.14%
2018/10/11	12	11.95	0	0.00	11.90	12	2,143	0.56%
2018/10/09	5	13.25	0	0.00	13.20	5	2,115	0.24%
2018/10/08	201	13.30	0	0.00	13.50	201	2,108	9.53%	大買/鉅額交易
2018/10/05	1	13.40	1	13.70	13.60	0	2,115	0.00%
2018/10/04	0	0.00	2	14.25	14.15	-2	2,095	-0.10%
2018/10/03	2	14.70	0	0.00	14.40	2	2,087	0.10%
2018/09/27	2	14.65	0	0.00	14.40	2	2,078	0.10%
2018/09/21	0.3	14.35	0	0.00	14.45	0.3	1,969	0.02%
2018/09/18	0	0.00	3	13.75	13.75	-3	2,067	-0.15%
2018/09/07	0	0.00	58	13.60	13.45	-58	2,176	-2.67%
2018/09/06	0	0.00	142	13.60	13.50	-142	2,209	-6.43%	大賣/鉅額交易
2018/09/04	25	13.80	2	13.75	13.90	23	2,272	1.01%
2018/09/03	1	14.00	20	14.10	13.70	-19	2,321	-0.82%
2018/08/28	0	0.00	1	14.40	14.35	-1	2,500	-0.04%
2018/08/24	1	14.10	0	0.00	14.30	1	2,559	0.04%
2018/08/23	1	14.70	0	0.00	14.65	1	2,606	0.04%
2018/08/16	200	14.95	0	0.00	14.80	200	3,392	5.90%	大買/鉅額交易
2018/08/14	0	0.00	14	15.24	15.30	-14	4,084	-0.34%
2018/08/09	2	14.75	2	15.00	15.00	0	4,480	0.00%
2018/08/08	16	14.99	2	15.00	15.00	14	4,604	0.30%
2018/08/07	0	0.00	3	14.43	14.50	-3	4,583	-0.07%
2018/08/06	1	14.15	0	0.00	14.10	1	4,617	0.02%
2018/08/03	1	14.00	8	14.15	14.15	-7	4,654	-0.15%
2018/08/02	1	14.20	0	0.00	14.00	1	4,702	0.02%
2018/08/01	0	0.00	3	14.55	14.55	-3	4,879	-0.06%
2018/07/30	4	14.28	0	0.00	14.30	4	5,004	0.08%
2018/07/27	3	14.30	10	14.40	14.30	-7	5,024	-0.14%
2018/07/26	7	14.39	0	0.00	14.45	7	5,021	0.14%
2018/07/25	5	14.31	0	0.00	14.30	5	5,020	0.10%
2018/07/19	1	14.30	0	0.00	14.25	1	5,067	0.02%
2018/07/18	3	14.50	0	0.00	14.40	3	5,094	0.06%
2018/07/17	5	14.60	0	0.00	14.50	5	5,096	0.10%
2018/07/11	0	0.00	2	15.00	15.00	-2	5,229	-0.04%
2018/07/06	1	14.75	0	0.00	14.75	1	5,393	0.02%
2018/07/05	1	15.00	0	0.00	14.80	1	5,390	0.02%
2018/07/03	0	0.00	21	15.90	15.20	-21	5,400	-0.39%
2018/07/02	0	0.00	3	16.00	15.85	-3	5,355	-0.06%
2018/06/29	0	0.00	1	15.85	15.80	-1	5,306	-0.02%
2018/06/28	0	0.00	1	15.75	15.25	-1	5,261	-0.02%
2018/06/26	1	14.80	0	0.00	14.85	1	5,137	0.02%
2018/06/25	2	15.18	0	0.00	15.20	2	5,118	0.04%
2018/06/21	16	15.17	1	15.20	15.15	15	5,102	0.29%
2018/06/20	3	15.03	0	0.00	15.20	3	5,103	0.06%
2018/06/19	4	15.31	0	0.00	15.05	4	5,069	0.08%
2018/06/15	4	15.80	0	0.00	15.70	4	5,048	0.08%
2018/06/14	0	0.00	17	16.21	16.20	-17	5,022	-0.34%
2018/06/13	4	15.95	0	0.00	15.85	4	4,974	0.08%
2018/06/12	3	15.83	5	16.00	16.30	-2	4,942	-0.04%
2018/06/08	0	0.00	4.1	16.60	16.15	-4.1	4,868	-0.08%
2018/06/07	0	0.00	1	16.55	16.35	-1	4,923	-0.02%
2018/06/06	1	16.05	1	16.25	16.35	0	4,912	0.00%
2018/06/05	5	16.04	0	0.00	16.05	5	5,007	0.10%
2018/06/01	6	16.29	0	0.00	16.20	6	4,917	0.12%
2018/05/31	11	16.81	2	17.15	16.50	9	4,877	0.18%
2018/05/29	6	16.75	0	0.00	16.55	6	4,731	0.13%
2018/05/28	8	16.86	0	0.00	17.00	8	4,667	0.17%
2018/05/25	3	17.35	0	0.00	17.30	3	4,522	0.07%
2018/05/24	2	17.70	1	17.60	17.50	1	4,428	0.02%
2018/05/23	0	0.00	22	16.86	17.20	-22	3,961	-0.56%
2018/05/22	4	16.20	2	15.95	15.65	2	3,392	0.06%
2018/05/21	0	0.00	6	15.86	15.85	-6	3,215	-0.19%
2018/05/18	15	15.50	1	15.65	15.30	14	3,075	0.46%
2018/05/16	0	0.00	1	14.65	14.75	-1	2,686	-0.04%
2018/05/14	0	0.00	1	14.00	14.00	-1	2,580	-0.04%
2018/05/09	0	0.00	11	14.00	13.65	-11	2,483	-0.44%
2018/04/30	11	12.50	0	0.00	12.50	11	2,504	0.44%
2018/04/26	1	12.60	0	0.00	12.35	1	2,542	0.04%
2018/04/20	0	0.00	42	13.25	13.20	-42	2,674	-1.57%
2018/04/19	10	13.00	41	13.02	12.80	-31	2,630	-1.18%
2018/04/13	0	0.00	29	12.65	12.50	-29	2,613	-1.11%
2018/04/09	0	12.15	1	11.75	12.20	-1	2,866	-0.03%
2018/04/03	0	0.00	1	11.65	11.70	-1	2,900	-0.03%
2018/03/27	1	11.55	0	0.00	11.55	1	4,135	0.02%
2018/03/23	0	0.00	2	11.60	11.45	-2	4,272	-0.05%
2018/03/13	2	12.20	1,602	12.17	12.25	-1,600	5,044	-31.72%	大賣/鉅額交易
2018/03/09	1,600	11.87	2	12.35	11.70	1,598	5,147	31.04%	大買/鉅額交易
2018/03/08	0	0.00	2	12.35	12.35	-2	5,326	-0.04%
2018/02/09	0	0.00	10	12.75	12.75	-10	6,291	-0.16%
2018/01/31	0	0.00	1	13.65	13.85	-1	6,611	-0.02%
2018/01/30	0	0.00	22	13.95	13.85	-22	6,580	-0.33%
2018/01/29	3	14.73	0	0.00	14.50	3	6,585	0.05%
2018/01/26	22	14.59	0	0.00	14.60	22	6,523	0.34%
2018/01/25	0	0.00	1	14.05	14.20	-1	6,373	-0.02%
2018/01/24	1	13.65	0	0.00	13.75	1	6,316	0.02%
2018/01/23	0	0.00	1	13.75	13.75	-1	6,282	-0.02%
2018/01/18	5	14.14	0	0.00	13.80	5	6,204	0.08%
2018/01/16	0	0.00	4	14.53	14.60	-4	6,080	-0.07%
2018/01/15	98	14.78	0	0.00	14.50	98	6,042	1.62%
2018/01/12	2	15.00	4	15.30	14.80	-2	5,999	-0.03%
2018/01/11	6	14.99	8	14.91	15.00	-2	5,966	-0.03%
2018/01/09	6	15.28	4	15.25	15.30	2	5,880	0.03%
2018/01/08	0	0.00	1	15.15	15.10	-1	5,839	-0.02%
2018/01/05	1	15.20	2	15.15	15.25	-1	5,820	-0.02%
2018/01/04	12	15.63	20	15.56	15.20	-8	5,797	-0.14%
2018/01/03	0	0.00	6	15.43	15.60	-6	5,686	-0.11%
2018/01/02	1	15.20	4	15.33	15.20	-3	5,603	-0.05%