華紙 (1905)-臺銀-高雄券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
23.00
漲跌
▲0.10
漲幅
+0.44%
成交量
2,864張
產業
上市造紙類股
727人加入追蹤

立即追蹤
本地時間:14:30

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

華紙 (1905)籌碼相關－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-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
2024/04/26	0	0.00	5	23.02	23.00	-5	3,492	-0.14%
2024/04/25	3.1	23.14	0	0.00	22.90	3.1	3,465	0.09%
2024/04/24	3.1	23.02	4	23.08	23.05	-0.9	3,436	-0.03%
2024/04/23	8	23.40	13	23.76	23.05	-5	3,436	-0.15%
2024/04/22	0	0.00	6.1	23.12	22.75	-6.1	3,363	-0.18%
2024/04/19	3.1	22.78	0	0.00	22.25	3.1	3,281	0.09%
2024/04/18	0	0.00	0.1	22.90	22.70	-0.1	3,257	0.00%
2024/04/17	6	22.38	0	0.00	22.35	6	3,226	0.19%
2024/04/16	1.1	22.52	0.3	22.20	22.10	0.9	3,214	0.03%
2024/04/15	4.5	23.49	5	23.87	23.00	-0.5	3,171	-0.02%
2024/04/12	3	23.05	0	0.00	23.00	3	3,106	0.10%
2024/04/11	3	23.40	0	0.00	23.40	3	3,060	0.10%
2024/04/10	1.3	23.31	7	23.66	23.35	-5.7	3,009	-0.19%
2024/04/09	3	23.08	5	23.02	23.15	-2	2,954	-0.07%
2024/04/08	2	22.80	2	22.85	22.75	0	2,929	0.00%
2024/04/02	1	22.95	0	0.00	23.00	1	2,959	0.03%
2024/04/01	4	23.25	7	23.34	23.50	-3	2,908	-0.10%
2024/03/29	4	23.18	2	23.63	23.20	2	2,916	0.07%
2024/03/28	5	23.49	0	0.00	23.40	5	2,915	0.17%
2024/03/27	0	0.00	2	23.55	23.80	-2	2,975	-0.07%
2024/03/26	0	0.00	1	23.30	23.10	-1	3,014	-0.03%
2024/03/25	2	23.10	5	23.27	23.35	-3	3,236	-0.09%
2024/03/22	6	22.85	2	22.90	22.95	4	3,627	0.11%
2024/03/21	0.2	23.00	1	23.15	23.00	-0.8	4,172	-0.02%
2024/03/20	2	22.38	1	22.35	22.75	1	4,232	0.02%
2024/03/19	3	22.47	8	22.40	22.35	-5	4,288	-0.12%
2024/03/18	5	22.51	0	0.00	22.45	5	4,311	0.12%
2024/03/15	0	0.00	10	22.40	22.30	-10	4,343	-0.23%
2024/03/13	1	22.75	0.5	22.90	22.70	0.5	4,490	0.01%
2024/03/12	1	22.95	4	23.00	22.95	-3	4,519	-0.07%
2024/03/11	1	22.50	2	22.65	22.60	-1	4,506	-0.02%
2024/03/08	12	22.33	0.3	22.20	22.25	11.7	4,536	0.26%
2024/03/07	1.3	22.70	0	0.00	22.55	1.3	4,527	0.03%
2024/03/05	2	23.50	0.2	23.55	23.30	1.8	4,492	0.04%
2024/03/04	4.2	24.04	46.1	24.62	24.00	-41.9	4,384	-0.96%
2024/03/01	1.5	22.80	10.3	22.90	22.75	-8.8	4,145	-0.21%
2024/02/27	5	22.35	1.5	22.23	22.15	3.5	4,109	0.09%
2024/02/26	0.3	22.55	1	22.45	22.40	-0.8	4,119	-0.02%
2024/02/23	6	22.58	0	0.00	22.45	6	4,115	0.15%
2024/02/22	2	22.93	0	0.00	22.90	2	4,101	0.05%
2024/02/20	5	23.03	0.1	23.15	23.10	4.9	4,091	0.12%
2024/02/19	1	23.30	13	23.35	23.50	-12	4,096	-0.29%
2024/02/16	3	23.40	3.1	23.34	23.35	-0.1	4,135	0.00%
2024/02/05	0.1	22.20	0	0.00	22.05	0.1	4,074	0.00%
2024/02/02	0	0.00	2	22.50	22.40	-2	4,066	-0.05%
2024/02/01	0.1	22.85	0	0.00	22.65	0.1	4,075	0.00%
2024/01/30	4	22.45	0	0.00	22.45	4	4,088	0.10%
2024/01/29	0	0.00	1	22.40	22.75	-1	4,114	-0.02%
2024/01/26	1	22.60	3	22.75	22.60	-2	4,127	-0.05%
2024/01/25	5	22.65	0	0.00	22.60	5	4,134	0.12%
2024/01/23	2	23.00	0	0.00	22.95	2	4,154	0.05%
2024/01/18	2	22.18	0	0.00	22.10	2	4,173	0.05%
2024/01/17	2	22.55	0	0.00	22.25	2	4,189	0.05%
2024/01/16	10.1	23.07	1	22.70	22.70	9.1	4,179	0.22%
2024/01/15	4	23.31	3	23.85	23.80	1	4,137	0.02%
2024/01/12	0	0.00	2.1	23.07	23.15	-2.1	4,121	-0.05%
2024/01/10	2.3	22.33	0	0.00	22.30	2.3	4,237	0.05%
2024/01/09	1.1	22.69	2	22.55	22.45	-0.9	4,397	-0.02%
2024/01/08	5	23.06	3.2	23.54	23.00	1.8	5,033	0.04%
2024/01/05	5	22.95	0	0.00	22.90	5	5,227	0.10%
2024/01/03	6.3	23.17	0	0.00	22.95	6.3	5,261	0.12%
2024/01/02	0	0.00	10	23.41	23.65	-10	5,242	-0.19%
2023/12/28	0	0.00	10	23.80	23.80	-10	5,247	-0.19%
2023/12/27	5	23.80	0	0.00	23.75	5	5,260	0.10%
2023/12/26	1	23.90	0	0.00	24.00	1	5,274	0.02%
2023/12/25	4	23.93	2	23.80	23.75	2	5,346	0.04%
2023/12/22	2	24.15	12.5	24.28	24.00	-10.5	5,317	-0.20%
2023/12/21	4.1	24.68	6	24.78	24.55	-1.9	5,220	-0.04%
2023/12/20	11	25.03	10	24.46	24.60	1	5,073	0.02%
2023/12/19	33	25.15	9.6	24.95	25.30	23.4	4,801	0.49%
2023/12/18	20	24.59	11.1	24.94	24.80	8.9	4,402	0.20%
2023/12/15	15	23.35	1.1	23.08	23.45	13.9	3,857	0.36%
2023/12/14	0.6	23.06	1	23.10	23.05	-0.5	3,807	-0.01%
2023/12/12	1	22.80	0	0.00	22.70	1	3,767	0.03%
2023/12/11	0	0.00	6	23.47	23.25	-6	3,740	-0.16%
2023/12/08	2	22.50	1	22.90	22.85	1	3,636	0.03%
2023/12/07	9	22.81	1	22.95	22.70	8	3,622	0.22%
2023/12/06	3	22.77	0	0.00	22.70	3	3,634	0.08%
2023/12/05	1.1	22.89	6	22.85	22.75	-4.9	3,637	-0.13%
2023/12/04	1.2	22.64	2	22.80	22.80	-0.8	3,620	-0.02%
2023/12/01	1.1	22.17	2	22.20	22.65	-1	3,614	-0.03%
2023/11/30	1	22.30	1	22.35	22.35	0	3,622	0.00%
2023/11/29	4	22.10	4	22.15	22.10	0	3,669	0.00%
2023/11/28	15	22.31	8	22.84	22.35	7	3,705	0.19%
2023/11/27	2	21.88	0	0.00	21.70	2	3,610	0.06%
2023/11/24	3	21.72	0	0.00	21.70	3	3,659	0.08%
2023/11/22	1	21.70	0	0.00	21.70	1	3,832	0.03%
2023/11/21	10	21.70	0	0.00	21.80	10	3,909	0.26%
2023/11/20	1	21.75	0	0.00	21.55	1	4,018	0.02%
2023/11/17	2	21.60	0	0.00	21.65	2	4,157	0.05%
2023/11/14	3	20.80	0	0.00	20.80	3	4,356	0.07%
2023/11/13	2	20.48	0	0.00	20.50	2	4,471	0.04%
2023/11/09	0	0.00	1	20.85	20.75	-1	4,790	-0.02%
2023/11/07	1	21.15	2	21.25	21.20	-1	5,202	-0.02%
2023/11/06	5.1	21.20	5	21.35	21.35	0.1	5,554	0.00%
2023/11/01	1	20.50	1	21.00	20.55	0	6,924	0.00%
2023/10/27	0	0.00	1	21.35	21.20	-1	9,501	-0.01%
2023/10/20	0.2	21.80	0	0.00	21.75	0.2	16,256	0.00%
2023/10/19	0	0.00	4	22.35	22.15	-4	17,349	-0.02%
2023/10/17	3	22.83	1.1	22.71	22.95	1.9	17,900	0.01%
2023/10/16	24	23.19	19.3	23.48	23.15	4.7	17,833	0.03%
2023/10/13	21	22.16	7.1	21.96	21.70	13.9	17,370	0.08%
2023/10/11	1.5	21.83	0	0.00	21.45	1.5	17,570	0.01%
2023/10/06	0	0.00	6	22.27	22.20	-6	17,799	-0.03%
2023/10/05	2	22.00	1	22.10	22.00	1	17,855	0.01%
2023/10/04	2	21.75	0	0.00	21.90	2	17,995	0.01%
2023/10/03	11.2	22.39	20	22.32	22.15	-8.9	18,089	-0.05%
2023/10/02	21	22.45	10.1	22.26	22.20	10.9	18,212	0.06%
2023/09/28	8	22.29	11	22.55	22.60	-3	18,379	-0.02%
2023/09/27	0	0.00	9	22.30	22.30	-9	18,589	-0.05%
2023/09/26	6.1	22.36	2	22.10	22.05	4.1	19,595	0.02%
2023/09/25	3	22.32	6	22.48	22.40	-3	20,660	-0.01%
2023/09/22	0	22.20	0	0.00	22.35	0	20,816	0.00%
2023/09/21	1	22.20	1	22.30	22.20	0	21,076	0.00%
2023/09/19	9	22.82	2	22.50	22.45	7	21,716	0.03%
2023/09/18	1	22.85	2	23.00	23.00	-1	22,657	0.00%
2023/09/15	8	22.79	3	23.13	22.75	5	23,595	0.02%
2023/09/14	3	22.85	1	22.95	22.95	2	23,761	0.01%
2023/09/13	0.1	22.80	4	22.84	22.85	-4	23,868	-0.02%
2023/09/12	4	22.65	4	22.61	22.55	0	24,168	0.00%
2023/09/11	0	0.00	3	22.50	22.55	-3	24,317	-0.01%
2023/09/08	7	22.97	5	22.96	22.90	2	24,399	0.01%
2023/09/07	15	23.27	17	23.21	23.10	-2	24,575	-0.01%
2023/09/06	8	23.59	0	0.00	23.30	8	24,878	0.03%
2023/09/05	10	23.53	10	23.61	23.75	0	25,026	0.00%
2023/09/04	13	23.48	15	23.70	23.80	-2	25,253	-0.01%
2023/09/01	6	23.46	19	23.57	23.45	-13	25,501	-0.05%
2023/08/31	7	23.21	13	23.48	23.40	-6	26,508	-0.02%
2023/08/30	25	22.88	30	22.90	23.10	-5	27,188	-0.02%
2023/08/29	14.1	22.79	11	22.90	22.90	3.1	29,058	0.01%
2023/08/28	16.2	22.30	0	0.00	22.35	16.2	29,762	0.05%
2023/08/25	4.2	22.93	0	0.00	22.60	4.2	29,957	0.01%
2023/08/24	15.1	22.97	19.2	22.84	22.85	-4.1	30,071	-0.01%
2023/08/23	11	23.10	13	23.23	23.15	-2	30,361	-0.01%
2023/08/22	21.1	23.44	25	23.24	23.25	-3.9	30,488	-0.01%
2023/08/21	15	23.77	17	23.77	23.70	-2	30,739	-0.01%
2023/08/18	43.2	24.14	29	24.03	23.75	14.2	31,469	0.05%
2023/08/17	35	24.26	33	24.32	24.30	2	32,116	0.01%
2023/08/16	28	24.06	28	24.30	24.55	0	32,136	0.00%
2023/08/15	11	24.59	12	24.81	25.00	-1	32,220	0.00%
2023/08/14	6	24.60	9	24.21	24.25	-3	32,408	-0.01%
2023/08/11	14.5	25.82	40	25.70	25.30	-25.5	32,424	-0.08%
2023/08/10	64.3	26.33	15	27.01	26.05	49.2	32,473	0.15%
2023/08/09	12.2	27.68	41.2	27.59	27.60	-29	32,296	-0.09%
2023/08/08	19	28.10	21	28.21	28.00	-2	32,418	-0.01%
2023/08/07	100.3	28.93	60.5	28.99	28.30	39.8	32,543	0.12%
2023/08/04	8.2	31.16	28	31.50	30.85	-19.8	31,941	-0.06%
2023/08/02	58.2	31.61	51.1	31.75	30.70	7.1	32,674	0.02%
2023/08/01	28.6	31.02	14	31.06	31.10	14.6	31,500	0.05%
2023/07/31	64.1	31.62	77	31.31	32.05	-13	31,290	-0.04%
2023/07/28	188.1	31.90	107	31.50	30.75	81.1	30,421	0.27%	大買/大賣/
2023/07/27	10	29.95	37.1	30.60	31.50	-27.1	28,371	-0.10%
2023/07/26	18.6	28.88	6	28.98	28.65	12.6	28,224	0.04%
2023/07/25	33.3	29.82	25	29.35	28.95	8.3	28,424	0.03%
2023/07/24	41	29.46	28	29.29	29.85	13	28,224	0.05%
2023/07/21	11.6	28.31	29	28.36	27.60	-17.5	28,232	-0.06%
2023/07/20	15	27.81	11.5	27.99	28.15	3.5	28,843	0.01%
2023/07/19	1.1	26.82	0	0.00	26.95	1.1	29,632	0.00%
2023/07/18	5.6	27.56	5	27.60	27.05	0.6	29,630	0.00%
2023/07/17	4.3	28.30	11	28.07	28.30	-6.7	29,652	-0.02%
2023/07/14	4	27.79	10	27.77	27.95	-6	29,440	-0.02%
2023/07/13	14	26.84	27.4	26.71	26.80	-13.4	29,244	-0.05%
2023/07/12	10	27.48	5.6	27.54	27.45	4.4	29,078	0.02%
2023/07/11	4	27.55	3	27.72	27.45	1	29,185	0.00%
2023/07/10	7	27.83	7.4	27.75	27.75	-0.4	29,032	0.00%
2023/07/07	1	27.96	0	28.15	28.00	1	28,905	0.00%
2023/07/06	4.2	28.49	5	28.43	28.25	-0.8	28,739	0.00%
2023/07/05	25.2	29.29	8	29.17	28.65	17.2	28,519	0.06%
2023/07/04	32.2	30.33	53	29.92	29.25	-20.8	28,203	-0.07%
2023/07/03	21	29.22	41.3	29.60	29.85	-20.3	27,172	-0.07%
2023/06/30	22.2	27.95	5	28.15	28.15	17.2	26,081	0.07%
2023/06/29	6.2	28.03	24	27.79	28.30	-17.8	25,913	-0.07%
2023/06/28	3	27.23	7	27.29	27.15	-4	25,641	-0.02%
2023/06/27	17.2	28.93	16	27.54	27.30	1.2	25,476	0.00%
2023/06/26	198.1	29.55	206.3	29.55	29.20	-8.2	24,945	-0.03%	大買/大賣/
2023/06/21	54.3	28.92	23.5	28.94	28.85	30.8	23,948	0.13%
2023/06/20	2	27.73	3.5	27.92	27.75	-1.5	22,971	-0.01%
2023/06/19	2	27.85	0	0.00	27.65	2	22,752	0.01%
2023/06/16	40	27.76	11	27.84	27.80	29	22,625	0.13%
2023/06/15	2	27.00	10	26.79	27.35	-8	22,279	-0.04%
2023/06/14	6.1	26.93	17.4	26.77	26.65	-11.3	22,113	-0.05%
2023/06/13	11	26.74	17.6	27.02	27.00	-6.6	21,985	-0.03%
2023/06/12	12.1	26.68	7	26.94	27.00	5.1	21,786	0.02%
2023/06/09	16	27.75	18	27.99	27.95	-2	21,449	-0.01%
2023/06/08	11	27.73	8	27.51	27.55	3	21,270	0.01%
2023/06/07	28	28.30	27	28.18	28.10	1	21,015	0.00%
2023/06/06	69	28.64	42	28.46	28.15	27	20,676	0.13%
2023/06/05	209	28.96	231	28.70	28.95	-22	19,606	-0.11%	大買/大賣/
2023/06/02	87.4	28.72	35	28.43	28.15	52.4	18,849	0.28%
2023/06/01	20	26.33	88.6	27.72	28.15	-68.6	16,921	-0.41%
2023/05/31	17	25.63	39	25.76	25.60	-22	16,088	-0.14%
2023/05/30	7	25.25	6.1	25.37	25.10	0.9	15,821	0.01%
2023/05/29	19.1	25.75	16	25.35	25.65	3.1	15,656	0.02%
2023/05/26	5.1	24.40	1.5	24.91	24.40	3.6	15,262	0.02%
2023/05/25	8	25.84	17.5	25.54	25.40	-9.5	14,999	-0.06%
2023/05/24	25.5	25.90	13	25.91	26.10	12.5	14,644	0.09%
2023/05/23	117.9	25.59	178.7	25.09	25.35	-60.8	13,846	-0.44%	大買/大賣/
2023/05/22	4.5	24.17	11.1	24.15	24.20	-6.6	13,056	-0.05%
2023/05/19	46	24.25	9.1	24.55	24.05	36.9	12,903	0.29%
2023/05/18	12.3	24.75	24	24.56	25.00	-11.8	12,625	-0.09%
2023/05/17	32.8	24.24	42	24.38	24.25	-9.3	12,278	-0.08%
2023/05/16	49.1	23.94	66	24.11	24.05	-16.9	12,057	-0.14%
2023/05/15	45	23.95	4	23.98	24.10	41	11,766	0.35%
2023/05/12	93	23.90	84.6	23.79	24.05	8.4	11,580	0.07%
2023/05/11	93	23.90	84.6	23.79	23.60	8.4	11,239	0.07%
2023/05/10	64.1	25.09	42	25.24	25.45	22.1	10,772	0.21%
2023/05/09	72.7	26.17	71.5	26.22	25.80	1.1	10,490	0.01%
2023/05/08	30.1	24.92	66	24.96	25.25	-35.9	9,189	-0.39%
2023/05/05	52.2	25.66	43	25.66	25.15	9.2	8,912	0.10%
2023/05/04	23.1	25.82	7	25.90	26.00	16.1	8,499	0.19%
2023/05/03	35	26.40	31	26.22	25.55	4	8,004	0.05%
2023/05/02	12.1	25.56	39.9	25.30	25.75	-27.8	6,859	-0.40%
2023/04/28	51	24.90	90.4	24.86	24.50	-39.4	6,040	-0.65%
2023/04/27	57.1	25.27	28	24.91	24.20	29.1	5,458	0.53%
2023/04/26	41.7	24.75	29	24.74	24.95	12.7	4,676	0.27%
2023/04/25	32	24.24	32	24.12	23.25	0	3,517	0.00%
2023/04/24	71	22.65	49	22.85	23.10	22	2,537	0.87%
2023/04/21	4	21.00	1	21.00	21.00	3	1,394	0.21%
2023/04/20	0	0.00	19	19.03	19.10	-19	1,292	-1.47%
2023/04/17	7	17.80	20	17.86	17.85	-13	1,023	-1.27%
2023/04/14	5	17.50	4	17.98	17.75	1	930	0.11%
2023/04/13	1	16.50	0	0.00	16.45	1	735	0.14%
2023/03/27	1	16.35	0	0.00	16.35	1	736	0.14%
2023/03/21	0	0.00	2	16.25	16.25	-2	731	-0.27%
2023/03/20	5	16.10	0	0.00	16.10	5	727	0.69%
2023/03/13	0	0.00	20	16.50	16.70	-20	734	-2.72%
2023/03/10	1	16.75	1	17.00	16.75	0	727	0.00%
2023/03/08	5	17.30	0	0.00	17.20	5	731	0.68%
2023/03/07	5	17.45	0	0.00	17.30	5	741	0.67%
2023/03/02	5	17.35	5	17.32	17.35	0	723	0.00%
2023/03/01	1	17.35	26	17.32	17.35	-25	720	-3.47%
2023/02/24	1	17.15	19	17.29	17.45	-18	683	-2.63%
2023/02/23	0	0.00	2	17.15	17.10	-2	656	-0.30%
2023/02/21	1	16.90	0	0.00	16.95	1	649	0.15%
2023/02/20	0	0.00	1	16.95	16.95	-1	679	-0.15%
2023/02/17	5	16.75	0	0.00	16.80	5	750	0.67%
2023/02/15	6	16.80	0	0.00	16.80	6	783	0.77%
2023/02/14	2	16.85	0	0.00	16.90	2	784	0.25%
2023/02/10	6	16.90	0	0.00	16.90	6	790	0.76%
2023/02/09	5	17.15	0	0.00	17.15	5	793	0.63%
2023/02/08	5	17.10	1	17.25	17.25	4	792	0.50%
2023/02/06	8	17.19	0	0.00	17.15	8	786	1.02%
2023/02/03	4	17.10	1	17.25	17.25	3	780	0.38%
2023/02/02	2	17.08	1	17.00	17.10	1	770	0.13%
2023/02/01	6	17.00	5	17.00	17.05	1	768	0.13%
2023/01/16	0	0.00	2	16.40	16.35	-2	764	-0.26%
2023/01/11	0	0.00	6	16.76	16.60	-6	784	-0.77%
2023/01/10	3	16.62	0	0.00	16.60	3	788	0.38%
2023/01/09	1	16.55	0	0.00	16.60	1	790	0.13%
2022/12/30	1	16.30	0	0.00	16.15	1	815	0.12%
2022/12/29	1	15.95	0	0.00	16.10	1	809	0.12%
2022/12/19	1	16.50	0	0.00	16.50	1	851	0.12%
2022/12/14	1	16.75	0	0.00	16.75	1	854	0.12%
2022/12/12	1	16.65	0	0.00	16.55	1	861	0.12%
2022/12/09	4	16.94	0	0.00	16.80	4	905	0.44%
2022/12/07	2	17.08	3	16.85	16.85	-1	897	-0.11%
2022/12/06	1	17.20	0	0.00	17.10	1	886	0.11%
2022/12/05	1	17.75	0	0.00	17.70	1	877	0.11%
2022/12/02	11	17.75	0	0.00	17.75	11	871	1.26%
2022/12/01	1	17.80	0	0.00	17.80	1	877	0.11%
2022/11/28	1	17.00	15	17.05	17.25	-14	842	-1.66%
2022/11/25	10	17.35	0	0.00	17.20	10	846	1.18%
2022/11/22	2	17.10	0	0.00	17.15	2	858	0.23%
2022/11/16	0	0.00	2	17.93	17.65	-2	888	-0.23%
2022/11/15	7	17.78	2	17.80	17.60	5	956	0.52%
2022/11/14	0	0.00	3	17.72	17.65	-3	887	-0.34%
2022/11/11	1	17.30	1	17.25	17.20	0	869	0.00%
2022/11/10	2	17.05	0	0.00	17.20	2	876	0.23%
2022/11/09	0	0.00	1	17.25	17.10	-1	925	-0.11%
2022/11/08	2	17.13	1	17.15	17.00	1	932	0.11%
2022/11/07	2	17.03	0	0.00	17.10	2	939	0.21%
2022/11/03	0	0.00	1	16.80	16.80	-1	942	-0.11%
2022/11/02	1	16.70	0	0.00	16.70	1	950	0.11%
2022/10/31	1	16.65	0	0.00	16.65	1	955	0.10%
2022/10/27	0	0.00	1	16.55	16.80	-1	957	-0.10%
2022/10/26	1	16.15	2	16.33	16.25	-1	943	-0.11%
2022/10/24	2	16.25	0	0.00	16.25	2	946	0.21%
2022/10/21	0	0.00	2	16.55	16.20	-2	947	-0.21%
2022/10/20	1	15.85	0	0.00	16.70	1	949	0.11%
2022/10/13	1	16.00	0	0.00	15.90	1	914	0.11%
2022/10/12	1	16.35	0	0.00	16.40	1	911	0.11%
2022/10/05	0	0.00	2	16.70	16.80	-2	955	-0.21%
2022/09/29	1	15.95	0	0.00	15.90	1	980	0.10%
2022/09/28	2	15.90	1	15.50	15.55	1	991	0.10%
2022/09/27	0	0.00	1	15.90	16.15	-1	1,002	-0.10%
2022/09/22	2	16.85	2	17.00	16.95	0	1,047	0.00%
2022/09/21	2	17.30	0	0.00	17.10	2	1,046	0.19%
2022/09/20	1	17.35	0	0.00	17.35	1	1,056	0.09%
2022/09/16	0	0.00	3	18.00	17.70	-3	1,085	-0.28%
2022/09/15	2	17.68	0	0.00	17.60	2	1,054	0.19%
2022/09/14	1	17.55	0	0.00	17.60	1	1,063	0.09%
2022/09/12	0	0.00	1	17.70	17.80	-1	1,109	-0.09%
2022/09/08	1	17.45	0	0.00	17.45	1	1,122	0.09%
2022/08/31	0	0.00	1	17.95	18.35	-1	1,235	-0.08%
2022/08/29	0	0.00	3	17.60	17.70	-3	1,244	-0.24%
2022/08/26	1	18.25	0	0.00	18.30	1	1,266	0.08%
2022/08/25	0	0.00	20.1	18.16	18.15	-20.1	1,261	-1.59%
2022/08/24	3	18.10	0	0.00	18.15	3	1,263	0.24%
2022/08/23	1	18.30	0	0.00	18.15	1	1,257	0.08%
2022/08/22	0	0.00	1	19.00	18.65	-1	1,250	-0.08%
2022/08/18	0	0.00	1	17.60	17.80	-1	1,185	-0.08%
2022/08/17	1	17.50	0	0.00	17.50	1	1,190	0.08%
2022/08/16	3	18.28	0	0.00	17.80	3	1,186	0.25%
2022/08/15	2	17.45	2	17.50	17.55	0	1,143	0.00%
2022/07/15	0	0.00	1	16.40	16.15	-1	2,249	-0.04%
2022/07/12	2.1	16.49	0	0.00	15.95	2.1	2,247	0.09%
2022/07/06	1	17.10	0	0.00	17.15	1	2,259	0.04%
2022/07/05	0	0.00	1	17.70	17.90	-1	2,268	-0.04%
2022/07/04	0.1	17.10	0	0.00	16.90	0.1	2,245	0.00%
2022/07/01	2	17.38	2	17.20	17.10	0	2,261	0.00%
2022/06/30	1	18.65	2	18.95	18.60	-1	2,277	-0.04%
2022/06/29	0	0.00	2	19.10	19.15	-2	2,273	-0.09%
2022/06/28	1	19.40	0	0.00	19.40	1	2,295	0.04%
2022/06/27	4	19.35	1	19.50	19.30	3	2,295	0.13%
2022/06/22	0	0.00	5	18.60	18.65	-5	2,323	-0.22%
2022/06/20	0	0.00	3	18.75	18.50	-3	2,324	-0.13%
2022/06/17	1.2	18.53	0	0.00	18.70	1.2	2,311	0.05%
2022/06/16	1	18.95	0	0.00	18.95	1	2,338	0.04%
2022/06/15	3	19.35	4	19.41	19.45	-1	2,309	-0.04%
2022/06/13	1	18.60	0	0.00	18.50	1	2,288	0.04%
2022/06/09	0	19.15	0	0.00	19.10	0	2,294	0.00%
2022/06/08	0	0.00	1	19.15	19.05	-1	2,304	-0.04%
2022/06/07	2	18.98	1	19.30	18.95	1	2,311	0.04%
2022/05/31	0.2	19.10	0	0.00	19.00	0.2	2,416	0.01%
2022/05/30	0	0.00	2	19.13	19.05	-2	2,430	-0.08%
2022/05/26	1	18.65	0	0.00	18.65	1	2,436	0.04%
2022/05/24	0	0.00	1	18.85	18.45	-1	2,473	-0.04%
2022/05/23	0	0.00	1	18.70	18.75	-1	2,474	-0.04%
2022/05/18	3	19.15	0	0.00	19.30	3	2,605	0.12%
2022/05/17	4	19.33	2	19.15	19.10	2	2,612	0.08%
2022/05/13	0.2	18.85	4	18.75	18.85	-3.8	2,596	-0.15%
2022/05/12	2.3	18.98	0	0.00	18.55	2.3	2,606	0.09%
2022/05/11	2	19.85	2	20.05	19.60	0	2,568	0.00%
2022/05/10	5	21.15	6	21.48	20.80	-1	2,525	-0.04%
2022/05/09	0	0.00	1	20.15	21.00	-1	2,313	-0.04%
2022/05/05	65	20.70	0	0.00	20.65	65	2,348	2.77%
2022/05/04	11	20.86	11	20.86	20.70	0	2,321	0.00%
2022/05/03	3	20.98	16	20.87	20.95	-13	2,140	-0.61%
2022/04/29	7	19.11	4	19.04	19.15	3	1,935	0.16%
2022/04/27	1.1	18.61	0	0.00	18.75	1.1	1,976	0.05%
2022/04/25	9	19.96	0	0.00	19.85	9	1,939	0.46%
2022/04/22	0	0.00	2	20.75	20.80	-2	1,942	-0.10%
2022/04/21	1	20.50	3	20.85	20.90	-2	1,969	-0.10%
2022/04/20	0.3	20.50	1	20.55	20.50	-0.7	1,980	-0.04%
2022/04/19	1	20.30	2	20.35	20.30	-1	2,012	-0.05%
2022/04/18	6	20.23	0	0.00	20.15	6	2,038	0.29%
2022/04/15	1	20.85	0	0.00	20.65	1	2,054	0.05%
2022/04/12	2	21.03	0	0.00	21.10	2	2,209	0.09%
2022/04/11	3	21.28	0	0.00	21.30	3	2,233	0.13%
2022/04/08	2	21.80	0	0.00	21.85	2	2,276	0.09%
2022/04/07	3	22.15	0	0.00	21.75	3	2,360	0.13%
2022/04/06	0	0.00	10	22.63	22.70	-10	2,526	-0.40%
2022/04/01	2	22.20	0	0.00	22.30	2	2,772	0.07%
2022/03/31	0	0.00	13	22.51	22.40	-13	3,698	-0.35%
2022/03/30	2	22.20	3	22.42	22.40	-1	4,385	-0.02%
2022/03/29	1	22.30	0	0.00	22.20	1	4,516	0.02%
2022/03/28	0.1	22.40	0	0.00	22.45	0.1	4,547	0.00%
2022/03/25	2.1	22.36	0	0.00	22.15	2.1	4,526	0.05%
2022/03/24	0	22.40	1	22.50	22.40	-1	4,546	-0.02%
2022/03/23	1	22.25	0	0.00	22.50	1	4,606	0.02%
2022/03/22	1	22.25	0	0.00	22.35	1	4,648	0.02%
2022/03/21	2	22.28	1	22.60	22.40	1	4,750	0.02%
2022/03/18	0	0.00	3	22.03	22.15	-3	5,258	-0.06%
2022/03/17	2	21.88	2	22.03	21.95	0	5,274	0.00%
2022/03/16	1	21.60	2	21.73	21.40	-1	5,285	-0.02%
2022/03/15	7	21.68	0	0.00	21.70	7	5,299	0.13%
2022/03/14	0	0.00	4	22.06	22.10	-4	5,354	-0.07%
2022/03/11	0	0.00	1	21.95	22.05	-1	5,473	-0.02%
2022/03/09	11	21.24	2	21.40	21.50	9	5,527	0.16%
2022/03/08	1	22.05	1	21.95	21.15	0	5,572	0.00%
2022/03/07	2	22.30	6	22.37	22.35	-4	5,578	-0.07%
2022/03/04	0	0.00	1	22.20	22.30	-1	5,681	-0.02%
2022/03/03	3	22.55	0	0.00	22.50	3	5,792	0.05%
2022/03/02	0	0.00	2	22.35	22.50	-2	6,040	-0.03%
2022/03/01	1	22.55	3	22.62	22.50	-2	6,451	-0.03%
2022/02/25	1	22.30	1	22.35	22.30	0	6,608	0.00%
2022/02/24	3	22.50	1	22.90	22.20	2	6,643	0.03%
2022/02/23	2	23.10	1	23.05	23.10	1	6,610	0.02%
2022/02/22	4	23.31	3	23.32	23.20	1	6,653	0.02%
2022/02/21	2	24.00	9	23.70	23.95	-7	6,791	-0.10%
2022/02/18	1	23.00	1	23.00	23.00	0	6,756	0.00%
2022/02/16	1	23.10	0	0.00	23.15	1	6,829	0.01%
2022/02/14	0	0.00	4	23.55	23.00	-4	6,887	-0.06%
2022/02/11	1	23.65	2	23.80	23.75	-1	6,932	-0.01%
2022/02/10	2	23.73	1	24.10	23.80	1	6,973	0.01%
2022/02/08	3	23.83	20	23.75	23.75	-17	7,063	-0.24%
2022/02/07	16	23.34	0	0.00	23.30	16	7,085	0.23%
2022/01/25	3	22.10	1	22.15	22.05	2	7,268	0.03%
2022/01/20	1	23.10	0	0.00	23.45	1	7,513	0.01%
2022/01/18	0	0.00	1	23.00	23.00	-1	7,553	-0.01%
2022/01/17	1	23.15	1	22.85	23.15	0	7,576	0.00%
2022/01/14	3	23.22	2	23.10	23.00	1	7,593	0.01%
2022/01/13	4	23.49	0	0.00	23.45	4	7,634	0.05%
2022/01/12	9	23.24	0	0.00	23.30	9	7,685	0.12%
2022/01/11	3	23.45	0	0.00	23.45	3	7,696	0.04%
2022/01/10	1	23.65	4	23.65	23.70	-3	7,770	-0.04%
2022/01/07	2	23.90	2	23.85	23.70	0	7,765	0.00%
2022/01/06	12	23.98	3	24.20	23.95	9	7,777	0.12%
2022/01/05	3	23.85	0	0.00	23.75	3	7,839	0.04%
2022/01/04	1	24.20	2	24.10	24.15	-1	7,827	-0.01%
2022/01/03	3	24.47	1	24.70	24.20	2	7,866	0.03%
2021/12/30	1	24.70	5	24.78	24.80	-4	7,864	-0.05%
2021/12/29	20	24.84	13.1	24.75	24.65	6.9	7,867	0.09%
2021/12/28	13	25.17	1	25.25	25.25	12	7,791	0.15%
2021/12/27	65.1	26.62	55	26.39	26.20	10.1	7,658	0.13%
2021/12/24	6	25.13	12	25.11	25.55	-6	6,922	-0.09%
2021/12/23	1	23.95	8	23.99	23.85	-7	6,472	-0.11%
2021/12/22	0	0.00	1	23.55	23.55	-1	6,745	-0.01%
2021/12/21	0	0.00	1.9	23.53	23.60	-1.9	8,948	-0.02%
2021/12/17	0	0.00	2	23.55	23.45	-2	10,388	-0.02%
2021/12/16	3	23.57	3	23.60	23.40	0	10,362	0.00%
2021/12/15	6	23.33	1	23.45	23.30	5	10,359	0.05%
2021/12/14	9	23.87	12	24.01	23.35	-3	10,290	-0.03%
2021/12/13	4	22.80	0	0.00	22.70	4	9,772	0.04%
2021/12/10	0	0.00	5	22.85	22.85	-5	9,784	-0.05%
2021/12/08	0	0.00	8	23.34	23.25	-8	9,821	-0.08%
2021/12/07	4	22.94	0	0.00	23.55	4	9,786	0.04%
2021/12/06	0	0.00	1	23.15	23.10	-1	9,708	-0.01%
2021/12/03	3	23.30	0	0.00	23.40	3	9,730	0.03%
2021/12/02	2	23.55	52	23.57	23.50	-50	9,744	-0.51%
2021/12/01	0	0.00	1	23.45	23.55	-1	9,732	-0.01%
2021/11/30	0	0.00	2	24.18	24.05	-2	9,742	-0.02%
2021/11/29	2	23.33	5	23.22	23.65	-3	9,667	-0.03%
2021/11/26	17	24.16	21	24.04	23.90	-4	9,596	-0.04%
2021/11/25	55	24.28	52	24.26	24.60	3	9,397	0.03%
2021/11/24	0	0.00	0.5	23.20	23.50	-0.5	9,022	-0.01%
2021/11/23	0	0.00	1	22.75	22.35	-1	8,954	-0.01%
2021/11/22	6	22.73	5	22.55	22.55	1	8,993	0.01%
2021/11/19	5	22.70	6	22.49	22.75	-1	9,089	-0.01%
2021/11/18	4	23.06	13	23.01	22.80	-9	9,166	-0.10%
2021/11/17	3	22.40	1	22.30	22.30	2	9,090	0.02%
2021/11/16	1	22.80	1	23.00	22.60	0	9,156	0.00%
2021/11/15	3	22.73	3	22.70	22.70	0	9,236	0.00%
2021/11/12	0	0.00	1	22.90	22.90	-1	9,348	-0.01%
2021/11/11	1	23.00	1	23.00	23.05	0	9,402	0.00%
2021/11/10	0	0.00	1	23.10	23.10	-1	9,451	-0.01%
2021/11/09	2	23.20	4	23.19	23.30	-2	9,512	-0.02%
2021/11/08	0	0.00	3	23.50	23.55	-3	9,747	-0.03%
2021/11/05	0	0.00	1	22.60	23.00	-1	9,808	-0.01%
2021/11/04	2	23.18	38	23.49	22.70	-36	9,821	-0.37%
2021/11/03	38	23.20	1	23.20	23.20	37	9,784	0.38%
2021/11/02	3	22.70	1	23.00	22.70	2	9,766	0.02%
2021/11/01	10	22.58	1	22.60	22.50	9	9,674	0.09%
2021/10/29	0	0.00	8	22.14	22.20	-8	9,595	-0.08%
2021/10/28	1	21.70	6	21.60	21.60	-5	9,509	-0.05%
2021/10/27	2	21.80	2	21.88	21.80	0	9,572	0.00%
2021/10/26	6	21.92	1	22.30	21.90	5	9,665	0.05%
2021/10/25	0	0.00	1	22.40	22.30	-1	9,764	-0.01%
2021/10/22	6	22.00	2	22.25	22.10	4	9,946	0.04%
2021/10/21	0	0.00	2	22.43	22.20	-2	10,013	-0.02%
2021/10/20	2	22.08	1	22.20	21.95	1	10,105	0.01%
2021/10/19	3	22.37	1	22.40	22.25	2	10,425	0.02%
2021/10/18	5	22.25	8	22.59	22.25	-3	10,577	-0.03%
2021/10/15	4	22.05	2	22.30	22.05	2	10,688	0.02%
2021/10/14	5	21.78	4	21.96	21.90	1	10,832	0.01%
2021/10/13	8	21.99	7	22.77	21.70	1	10,961	0.01%
2021/10/12	4	21.96	3	21.90	21.80	1	11,102	0.01%
2021/10/08	5	22.64	1	22.70	22.35	4	11,604	0.03%
2021/10/07	2	22.78	3	22.87	22.75	-1	11,872	-0.01%
2021/10/06	6	22.44	1	22.60	22.25	5	12,361	0.04%
2021/10/05	2	22.45	3	22.35	23.05	-1	12,730	-0.01%
2021/10/04	17	23.31	16	23.59	22.80	1	13,553	0.01%
2021/10/01	5	24.33	22	24.55	24.05	-17	14,659	-0.12%
2021/09/30	6	25.68	12	25.70	25.35	-6	15,302	-0.04%
2021/09/29	42	25.56	33	25.58	25.20	9	15,467	0.06%
2021/09/28	153.6	26.54	102.2	26.31	26.75	51.4	15,173	0.34%	大買/大賣/
2021/09/27	35.1	25.01	47	25.48	25.55	-11.9	13,080	-0.09%
2021/09/24	4	23.65	16	23.92	23.25	-12	12,282	-0.10%
2021/09/23	3	21.68	4	21.80	22.00	-1	12,069	-0.01%
2021/09/22	2	21.88	10	21.93	21.80	-8	12,131	-0.07%
2021/09/17	3.4	22.45	0	0.00	22.30	3.4	12,228	0.03%
2021/09/16	5	22.80	1	22.85	22.70	4	12,298	0.03%
2021/09/15	1	22.75	13	22.88	23.10	-12	12,431	-0.10%
2021/09/14	3	22.98	2	23.20	22.90	1	13,594	0.01%
2021/09/13	12	23.71	2	23.80	23.80	10	15,384	0.07%
2021/09/10	5	23.38	14	23.45	23.40	-9	16,250	-0.06%
2021/09/09	1	22.80	0	0.00	23.35	1	16,500	0.01%
2021/09/08	4	22.83	0	0.00	22.75	4	17,100	0.02%
2021/09/07	1	23.55	3	22.93	23.50	-2	17,483	-0.01%
2021/09/06	1	23.30	11.2	23.25	22.85	-10.2	18,300	-0.06%
2021/09/03	7	23.24	1	23.25	23.25	6	20,199	0.03%
2021/09/02	2	23.90	41	23.93	23.75	-39	21,095	-0.18%
2021/08/31	1	24.40	21	24.45	24.55	-20	25,060	-0.08%
2021/08/30	25.1	24.95	26	25.15	24.95	-0.9	28,282	0.00%
2021/08/27	28	25.51	16	25.83	25.50	12	31,595	0.04%
2021/08/26	17	25.62	19	25.84	25.55	-2	34,098	-0.01%
2021/08/25	13	25.57	13	25.55	25.55	0	35,550	0.00%
2021/08/24	12	25.20	12	25.28	25.20	0	35,767	0.00%
2021/08/23	13	24.87	15.1	24.70	24.95	-2.1	36,556	-0.01%
2021/08/20	16.2	24.27	21	24.14	24.30	-4.8	37,232	-0.01%
2021/08/19	12	23.78	8	24.65	23.50	4	37,520	0.01%
2021/08/18	9	24.15	0	0.00	24.30	9	37,664	0.02%
2021/08/17	1.4	24.44	20	24.35	23.60	-18.6	37,979	-0.05%
2021/08/16	22	24.40	2	25.00	24.40	20	38,674	0.05%
2021/08/13	2	25.50	6	25.48	25.55	-4	38,925	-0.01%
2021/08/12	14	25.24	5	25.10	25.35	9	39,091	0.02%
2021/08/11	3	24.38	1	24.00	24.00	2	39,596	0.01%
2021/08/10	0	0.00	1	25.55	25.00	-1	40,216	0.00%
2021/08/09	2	25.55	0.1	25.90	25.55	1.9	41,094	0.00%
2021/08/06	0	0.00	1	25.50	25.45	-1	41,601	0.00%
2021/08/05	3.1	25.68	0	0.00	25.45	3.1	42,193	0.01%
2021/08/04	2	25.75	0	0.00	25.75	2	42,933	0.00%
2021/08/03	0.1	25.75	11	25.90	25.80	-10.9	44,937	-0.02%
2021/08/02	0	0.00	4	25.10	25.90	-4	45,414	-0.01%
2021/07/30	5.5	25.59	0.4	25.50	25.50	5.1	45,658	0.01%
2021/07/29	2	25.48	7	26.04	26.20	-5	45,740	-0.01%
2021/07/28	14.4	25.83	5	25.11	25.10	9.4	45,804	0.02%
2021/07/27	3	26.15	3	26.60	26.05	0	45,848	0.00%
2021/07/26	4.1	26.65	2	26.65	26.85	2.1	46,016	0.00%
2021/07/23	18	26.98	25	27.29	27.50	-7	46,124	-0.02%
2021/07/22	13	25.69	3	26.33	25.70	10	46,031	0.02%
2021/07/21	9.8	26.62	18	26.17	26.15	-8.2	46,089	-0.02%
2021/07/20	38	27.32	4	27.56	27.10	34	46,119	0.07%
2021/07/19	2	28.33	1	28.15	28.10	1	46,343	0.00%
2021/07/16	29	28.50	24	28.38	28.20	5	46,658	0.01%
2021/07/15	39	27.86	41	27.93	29.10	-2	47,303	0.00%
2021/07/14	44	27.25	34	27.32	27.35	10	47,952	0.02%
2021/07/13	69.3	27.27	50.6	27.26	26.75	18.7	48,337	0.04%
2021/07/12	46.5	28.52	20	28.32	28.05	26.5	48,495	0.05%
2021/07/09	79	29.39	20.9	29.67	28.95	58.1	48,911	0.12%
2021/07/08	100	31.78	62	31.65	30.50	38	49,478	0.08%
2021/07/07	35.5	31.37	47	31.85	32.65	-11.5	48,522	-0.02%
2021/07/06	25	29.60	48	29.93	30.10	-23	47,982	-0.05%
2021/07/05	3	28.68	13	28.85	28.90	-10	48,509	-0.02%
2021/07/02	16	28.84	10	28.91	28.60	6	49,006	0.01%
2021/07/01	18	29.11	28	28.89	28.85	-10	49,105	-0.02%
2021/06/30	9	28.89	29.1	28.62	28.80	-20.1	49,447	-0.04%
2021/06/29	3.1	27.98	33	27.87	27.55	-29.9	49,543	-0.06%
2021/06/28	7	27.61	39.1	27.31	28.10	-32.1	49,594	-0.06%
2021/06/25	10	28.06	5	28.07	28.05	5	49,601	0.01%
2021/06/24	4	28.49	8	28.87	28.40	-4	49,962	-0.01%
2021/06/23	42	29.13	64	29.16	28.70	-22	50,112	-0.04%
2021/06/22	102	29.36	106.6	29.42	28.30	-4.6	49,960	-0.01%	大買/大賣/
2021/06/21	81	27.83	56	27.90	28.00	25	48,539	0.05%
2021/06/18	46	27.17	50	27.02	27.20	-4	47,912	-0.01%
2021/06/17	41	27.61	12	27.54	27.50	29	47,825	0.06%
2021/06/16	11.1	27.38	36	27.68	27.05	-24.9	47,292	-0.05%
2021/06/15	49	28.02	58	27.60	28.20	-9	46,930	-0.02%
2021/06/11	105.5	28.58	74.1	28.44	27.45	31.4	46,098	0.07%	大買/
2021/06/09	103.1	28.92	76	28.51	27.75	27.1	43,298	0.06%	大買/
2021/06/08	224.6	29.99	168.2	29.81	29.55	56.4	42,219	0.13%	大買/大賣/
2021/06/07	115	29.32	205.7	29.47	29.95	-90.7	39,409	-0.23%	大買/大賣/
2021/06/04	329.7	29.31	183	28.79	27.25	146.7	36,251	0.40%	大買/大賣/鉅額交易
2021/06/03	133	28.07	164.3	28.28	28.95	-31.3	33,155	-0.09%	大買/大賣/
2021/06/02	86.3	25.59	60	25.38	26.35	26.3	30,746	0.09%
2021/06/01	20	24.10	15	24.15	24.50	5	29,534	0.02%
2021/05/31	86	24.74	118	24.86	24.35	-32	29,334	-0.11%	大賣/
2021/05/28	32	23.98	47	23.95	23.85	-15	28,523	-0.05%
2021/05/27	11.5	23.18	16	23.01	22.85	-4.5	28,031	-0.02%
2021/05/26	10.6	22.61	14	22.77	22.80	-3.4	28,242	-0.01%
2021/05/25	35	23.05	42	22.67	22.55	-7	28,213	-0.02%
2021/05/24	34.6	23.09	96	23.25	22.90	-61.4	27,831	-0.22%
2021/05/21	5	21.90	29	22.01	22.10	-24	27,194	-0.09%
2021/05/20	8.7	21.27	0	0.00	21.10	8.7	26,903	0.03%
2021/05/19	218	22.95	229	22.92	22.25	-11	26,662	-0.04%	大買/大賣/
2021/05/18	72	21.43	32.1	21.80	22.15	39.9	25,982	0.15%
2021/05/17	62	19.89	25	19.59	20.15	37	25,288	0.15%
2021/05/14	43.5	20.09	89	20.34	19.95	-45.5	24,396	-0.19%
2021/05/13	76	22.05	31	22.07	21.90	45	23,846	0.19%
2021/05/12	66	25.23	22.7	25.89	24.30	43.3	23,208	0.19%
2021/05/11	126	27.16	119	27.58	27.00	7	22,440	0.03%	大買/大賣/
2021/05/10	33	25.42	34	25.44	25.45	-1	20,389	0.00%
2021/05/07	27.4	22.47	14	22.65	23.15	13.4	19,908	0.07%
2021/05/06	12.6	23.59	0	0.00	23.10	12.6	19,598	0.06%
2021/05/05	14.2	22.60	3	22.23	22.90	11.2	19,508	0.06%
2021/05/04	25	23.26	31.2	21.65	21.65	-6.2	19,319	-0.03%
2021/05/03	12	24.47	6	24.42	24.05	6	19,117	0.03%
2021/04/29	25	26.26	7	26.56	26.00	18	19,233	0.09%
2021/04/28	11	27.91	20	27.94	27.45	-9	19,117	-0.05%
2021/04/27	11	26.95	50	26.32	27.00	-39	18,895	-0.21%
2021/04/26	43	25.60	20.5	25.29	26.15	22.5	18,684	0.12%
2021/04/23	33	24.83	11	24.71	25.20	22	18,532	0.12%
2021/04/22	42	27.68	84	27.15	26.70	-42	18,257	-0.23%
2021/04/21	112.5	25.40	129	25.68	26.30	-16.5	17,811	-0.09%	大買/大賣/
2021/04/20	67.5	23.57	116.9	23.54	23.95	-49.4	16,939	-0.29%	大賣/
2021/04/19	56.7	22.72	58	22.65	23.15	-1.3	15,873	-0.01%
2021/04/16	119	20.45	105	20.75	21.05	14	15,211	0.09%	大買/大賣/
2021/04/15	157.5	20.44	64	20.28	20.10	93.5	14,665	0.64%	大買/
2021/04/14	171	18.91	122	19.04	19.35	49	13,891	0.35%	大買/大賣/
2021/04/13	2	19.65	93	19.65	19.65	-91	12,534	-0.73%
2021/04/12	7	17.40	30	17.90	17.90	-23	12,380	-0.19%
2021/04/09	73	16.60	14	16.78	16.30	59	12,254	0.48%
2021/04/08	105	15.26	40	15.70	15.95	65	11,499	0.57%	大買/
2021/04/07	31	14.46	5	14.53	14.50	26	11,223	0.23%
2021/04/06	17	14.37	49.1	14.50	14.60	-32.1	11,878	-0.27%
2021/04/01	2.2	13.53	8	13.21	13.80	-5.8	11,948	-0.05%
2021/03/31	24.1	13.26	12	13.17	13.20	12.1	11,723	0.10%
2021/03/30	38	13.45	15	13.50	13.35	23	11,713	0.20%
2021/03/29	14	13.63	118	13.72	13.60	-104	11,677	-0.89%	大賣/鉅額交易
2021/03/26	34	13.21	15	13.22	13.15	19	11,631	0.16%
2021/03/25	101	13.42	32	13.73	13.30	69	11,782	0.59%	大買/
2021/03/24	19	13.10	252	12.64	13.10	-233	10,857	-2.15%	大賣/鉅額交易
2021/03/23	14	12.65	6	12.59	12.50	8	10,661	0.08%
2021/03/22	6	12.30	8	12.33	12.30	-2	11,375	-0.02%
2021/03/18	0	0.00	7	11.92	12.05	-7	11,322	-0.06%
2021/03/17	8	11.78	1	11.80	11.80	7	11,280	0.06%
2021/03/15	84	12.05	20	12.05	12.05	64	11,214	0.57%
2021/03/12	2	12.10	0	0.00	12.10	2	11,181	0.02%
2021/03/11	0	0.00	1	12.05	12.00	-1	11,128	-0.01%
2021/03/10	1	12.20	1	12.30	12.20	0	11,036	0.00%
2021/03/09	3	12.30	50	12.39	12.45	-47	10,952	-0.43%
2021/03/08	30	12.14	16	12.17	12.10	14	10,738	0.13%
2021/03/05	15	12.11	14	12.10	11.85	1	10,613	0.01%
2021/03/04	2	11.90	14	11.96	12.05	-12	10,400	-0.12%
2021/03/03	2.1	11.70	33	11.82	11.80	-30.9	10,336	-0.30%
2021/03/02	20.9	12.09	39	11.86	11.60	-18.1	10,301	-0.18%
2021/02/26	28	11.99	28	12.08	11.95	0	10,050	0.00%
2021/02/25	23	11.58	27	11.37	11.55	-4	9,474	-0.04%
2021/02/24	8	11.08	4	11.20	10.95	4	9,289	0.04%
2021/02/23	3	11.25	25	11.28	11.25	-22	9,214	-0.24%
2021/02/22	20	11.15	5	10.95	10.95	15	9,102	0.16%
2021/02/18	20	11.05	3	10.93	10.95	17	9,105	0.19%
2021/02/17	6	10.45	22	10.60	10.65	-16	9,161	-0.17%
2021/02/04	0	0.00	1	10.25	10.25	-1	9,345	-0.01%
2021/02/02	1	10.10	0	0.00	10.10	1	9,561	0.01%
2021/01/29	9	9.95	0	0.00	9.93	9	9,694	0.09%
2021/01/28	20	10.01	10	9.99	10.00	10	9,662	0.10%
2021/01/27	10	10.34	9	10.23	10.15	1	9,634	0.01%
2021/01/26	5	10.05	3	10.13	10.05	2	9,537	0.02%
2021/01/25	1	10.15	0	0.00	10.15	1	9,516	0.01%
2021/01/22	11	10.25	41	10.76	10.35	-30	9,490	-0.32%
2021/01/21	24	10.44	56	10.64	10.70	-32	9,124	-0.35%
2021/01/20	37	9.91	0	0.00	9.76	37	9,033	0.41%
2021/01/19	5	10.30	1	10.30	10.15	4	9,244	0.04%
2021/01/18	19	9.95	6	10.10	10.25	13	9,373	0.14%
2021/01/15	17	10.14	3	10.25	10.10	14	9,284	0.15%
2021/01/14	5	10.45	0	0.00	10.50	5	9,167	0.05%
2021/01/13	40	10.75	3	10.75	10.65	37	9,112	0.41%
2021/01/12	16	10.68	8	10.63	10.55	8	9,070	0.09%
2021/01/11	3	11.07	0	0.00	11.10	3	8,928	0.03%
2021/01/08	9	10.98	23	11.13	11.25	-14	8,869	-0.16%
2021/01/07	5	11.00	6	11.05	11.10	-1	8,706	-0.01%
2021/01/06	15	11.21	0	0.00	11.20	15	8,612	0.17%
2021/01/05	2	11.50	5	11.60	11.55	-3	8,462	-0.04%
2021/01/04	108	11.98	0	0.00	11.90	108	8,316	1.30%	大買/鉅額交易
2020/12/31	8	12.21	11	12.15	12.20	-3	8,144	-0.04%
2020/12/30	85	12.83	1	12.60	12.55	84	7,957	1.06%
2020/12/29	86	12.84	44	12.87	12.65	42	7,627	0.55%
2020/12/28	79	11.73	70	11.74	12.25	9	6,730	0.13%
2020/12/25	2	11.30	0	0.00	11.15	2	6,076	0.03%
2020/12/24	1	11.30	7	11.23	11.25	-6	5,954	-0.10%
2020/12/23	6	11.07	2	11.10	11.10	4	5,812	0.07%
2020/12/22	3	11.48	5	10.90	10.95	-2	5,711	-0.04%
2020/12/21	5	11.28	16.3	11.37	11.60	-11.3	5,345	-0.21%
2020/12/18	0	0.00	1	10.55	10.70	-1	4,912	-0.02%
2020/12/17	3	10.80	3	10.82	10.80	0	4,802	0.00%
2020/12/16	9	10.77	19	10.92	11.20	-10	4,583	-0.22%
2020/12/15	8	10.28	1	10.40	10.35	7	3,731	0.19%
2020/12/11	6	9.93	3	9.90	9.89	3	3,526	0.09%
2020/12/07	0	0.00	1	9.98	9.96	-1	3,776	-0.03%
2020/12/01	3	10.05	8	10.28	10.20	-5	4,118	-0.12%
2020/11/30	0	0.00	41	10.36	10.35	-41	4,172	-0.98%
2020/11/27	2	10.15	0	0.00	10.10	2	4,147	0.05%
2020/11/26	27	10.02	0	0.00	9.99	27	4,317	0.63%
2020/11/25	0	0.00	12	9.94	9.94	-12	4,544	-0.26%
2020/11/24	1	9.92	3	9.91	9.89	-2	4,784	-0.04%
2020/11/23	2	10.00	0	0.00	9.91	2	4,752	0.04%
2020/11/20	1	9.93	0	0.00	9.93	1	4,837	0.02%
2020/11/18	0.6	9.95	0	0.00	9.88	0.6	4,794	0.01%
2020/11/17	1	9.94	20	9.95	9.89	-19	4,758	-0.40%
2020/11/16	5.4	9.93	3	9.90	9.91	2.4	4,699	0.05%
2020/11/13	26	10.09	6	9.90	9.77	20	4,554	0.44%
2020/11/12	5	9.65	2	9.78	9.75	3	4,306	0.07%
2020/11/11	16	9.87	35	9.81	9.86	-19	4,290	-0.44%
2020/11/10	5	9.68	10	9.76	9.54	-5	4,073	-0.12%
2020/11/09	24	9.62	5	9.61	9.60	19	4,038	0.47%
2020/11/06	1	9.50	11	9.59	9.51	-10	3,998	-0.25%
2020/11/05	0	0.00	5	9.35	9.22	-5	3,861	-0.13%
2020/11/04	2	9.29	0	0.00	9.22	2	3,854	0.05%
2020/10/30	12	9.24	0	0.00	9.20	12	3,836	0.31%
2020/10/28	0	0.00	5	9.67	9.49	-5	3,777	-0.13%
2020/10/27	10	9.83	10	9.74	9.65	0	3,711	0.00%
2020/10/26	0	0.00	1	9.57	9.45	-1	3,424	-0.03%
2020/10/15	6	8.82	0	0.00	8.86	6	3,281	0.18%
2020/10/06	0	0.00	6	9.13	9.09	-6	3,412	-0.18%
2020/10/05	0	0.00	11	8.96	8.95	-11	3,549	-0.31%
2020/09/28	0	0.00	12	8.87	8.88	-12	3,605	-0.33%
2020/09/25	16	8.67	0	0.00	8.75	16	3,629	0.44%
2020/09/24	24	8.79	0	0.00	8.70	24	3,635	0.66%
2020/09/23	6	9.09	0	0.00	9.09	6	3,588	0.17%
2020/09/18	1	9.65	3	9.42	9.31	-2	3,610	-0.06%
2020/09/14	0	0.00	6	9.44	9.25	-6	3,511	-0.17%
2020/09/11	30	9.33	0	0.00	9.20	30	3,499	0.86%
2020/09/10	0	0.00	1	9.73	9.68	-1	3,486	-0.03%
2020/09/07	0	0.00	7	10.41	10.15	-7	3,764	-0.19%
2020/09/04	1	9.73	0	0.00	9.74	1	3,508	0.03%
2020/09/02	0	0.00	1	9.83	9.80	-1	3,356	-0.03%
2020/08/31	9	9.95	6	9.96	9.98	3	3,035	0.10%
2020/08/28	1	9.51	19	9.56	9.69	-18	2,757	-0.65%
2020/08/27	6	8.94	2	8.92	8.96	4	2,479	0.16%
2020/08/26	0	0.00	8	9.17	9.14	-8	2,504	-0.32%
2020/08/25	1	8.88	6	8.87	8.88	-5	2,389	-0.21%
2020/08/24	0	0.00	2	8.80	8.77	-2	2,403	-0.08%
2020/08/21	0	0.00	12	8.78	8.77	-12	2,424	-0.49%
2020/08/20	24	8.55	0	0.00	8.62	24	2,429	0.99%
2020/08/19	0	0.00	2	9.01	9.03	-2	2,424	-0.08%
2020/08/17	0	0.00	5	8.95	8.97	-5	2,432	-0.21%
2020/08/14	0	0.00	18	8.78	8.77	-18	2,411	-0.75%
2020/08/13	0	0.00	21	8.60	8.64	-21	2,406	-0.87%
2020/08/12	0	0.00	1	8.46	8.47	-1	2,416	-0.04%
2020/08/11	0	0.00	12	8.52	8.51	-12	2,453	-0.49%
2020/08/03	1	8.28	0	0.00	8.30	1	2,483	0.04%
2020/07/27	6	8.47	0	0.00	8.45	6	2,522	0.24%
2020/07/24	6	8.71	0	0.00	8.68	6	2,520	0.24%
2020/07/23	1	8.84	0	0.00	8.81	1	2,510	0.04%
2020/07/22	7	8.83	0	0.00	8.82	7	2,524	0.28%
2020/07/21	1	8.85	0	0.00	8.82	1	2,509	0.04%
2020/07/17	12	8.88	4	8.94	8.90	8	2,498	0.32%
2020/07/15	0	0.00	15	9.10	9.05	-15	2,489	-0.60%
2020/07/14	12	8.89	0	0.00	8.99	12	2,449	0.49%
2020/07/13	2	8.98	3	8.99	8.99	-1	2,432	-0.04%
2020/07/10	15	9.17	39	9.08	9.01	-24	2,427	-0.99%
2020/07/09	1	8.90	4	8.95	9.02	-3	2,299	-0.13%
2020/07/08	7	8.89	1	8.90	8.95	6	2,282	0.26%
2020/07/07	7	8.94	0	0.00	8.95	7	2,272	0.31%
2020/07/06	1	8.90	1	8.97	9.00	0	2,268	0.00%
2020/07/02	0	0.00	6	9.06	9.04	-6	2,237	-0.27%
2020/07/01	0	0.00	6	9.07	9.04	-6	2,231	-0.27%
2020/06/30	0	0.00	3	8.94	8.97	-3	2,179	-0.14%
2020/06/29	8	8.76	0	0.00	8.90	8	2,173	0.37%
2020/06/24	6	8.91	0	0.00	8.93	6	2,151	0.28%
2020/06/23	6	8.93	1	8.95	8.95	5	2,160	0.23%
2020/06/22	6	8.97	0	0.00	9.00	6	2,149	0.28%
2020/06/19	6	8.87	1	8.90	9.01	5	2,153	0.23%
2020/06/18	1	9.15	0	0.00	9.07	1	2,100	0.05%
2020/06/17	5	9.17	6	9.17	9.09	-1	2,084	-0.05%
2020/06/16	14	9.19	52	9.27	9.30	-38	2,008	-1.89%
2020/06/15	0	0.00	17	8.82	8.82	-17	1,639	-1.04%
2020/06/12	14	7.93	1	7.92	8.02	13	1,543	0.84%
2020/06/10	2	8.31	0	0.00	8.30	2	1,522	0.13%
2020/06/09	1	8.40	0	0.00	8.35	1	1,575	0.06%
2020/06/08	1	8.39	6	8.42	8.39	-5	1,642	-0.30%
2020/06/04	0	0.00	7	8.36	8.35	-7	1,657	-0.42%
2020/06/02	7	8.36	8	8.33	8.37	-1	1,665	-0.06%
2020/06/01	0	0.00	6	8.21	8.20	-6	1,627	-0.37%
2020/05/29	0	0.00	6	8.12	8.09	-6	1,623	-0.37%
2020/05/28	0	0.00	19	8.07	8.00	-19	1,645	-1.15%
2020/05/26	0	0.00	10	7.86	7.85	-10	1,860	-0.54%
2020/05/22	0	0.00	7	7.97	7.79	-7	2,163	-0.32%
2020/05/21	0	0.00	7	7.84	7.85	-7	2,157	-0.32%
2020/05/20	0	0.00	7	7.77	7.75	-7	2,155	-0.32%
2020/05/18	0	0.00	14	7.72	7.71	-14	2,155	-0.65%
2020/05/15	15	7.42	0	0.00	7.41	15	2,125	0.71%
2020/05/14	16	7.28	0	0.00	7.24	16	2,102	0.76%
2020/05/12	7	7.41	0	0.00	7.47	7	2,111	0.33%
2020/05/08	1	7.45	0	0.00	7.44	1	2,116	0.05%
2020/05/07	0	0.00	7	7.43	7.44	-7	2,183	-0.32%
2020/05/04	14	7.34	0	0.00	7.33	14	2,284	0.61%
2020/04/30	0	0.00	14	7.58	7.62	-14	2,267	-0.62%
2020/04/29	10	7.40	7	7.42	7.42	3	2,252	0.13%
2020/04/27	0	0.00	14	7.21	7.24	-14	2,253	-0.62%
2020/04/23	7	7.02	0	0.00	7.09	7	2,251	0.31%
2020/04/21	23	7.04	0	0.00	6.97	23	2,245	1.02%
2020/04/15	0	0.00	14	7.30	7.31	-14	2,206	-0.63%
2020/04/14	0	0.00	7	7.20	7.20	-7	2,175	-0.32%
2020/04/09	0	0.00	7	7.11	7.11	-7	2,157	-0.32%
2020/04/08	0	0.00	7	7.09	7.08	-7	2,163	-0.32%
2020/04/07	2	6.95	0	0.00	6.95	2	2,148	0.09%
2020/04/01	7	6.71	0	0.00	6.79	7	2,149	0.33%
2020/03/31	7	6.71	0	0.00	6.71	7	2,176	0.32%
2020/03/27	7	6.87	0	0.00	6.83	7	2,162	0.32%
2020/03/23	1	6.78	2	6.82	7.03	-1	2,121	-0.05%
2020/03/20	2	6.54	0	0.00	6.57	2	2,084	0.10%
2020/03/18	8	6.68	0	0.00	6.65	8	2,032	0.39%
2020/03/17	8	6.74	0	0.00	6.76	8	2,009	0.40%
2020/03/16	7	7.08	0	0.00	7.01	7	1,991	0.35%
2020/03/13	7	7.01	1	7.00	7.14	6	1,964	0.31%
2020/03/12	24	8.12	0	0.00	7.70	24	1,898	1.26%
2020/03/11	8	8.52	0	0.00	8.47	8	1,814	0.44%
2020/03/09	20	8.64	7	8.87	8.62	13	1,777	0.73%
2020/03/06	10	9.02	2	9.00	9.00	8	1,731	0.46%
2020/03/05	0	0.00	7	9.12	9.07	-7	1,720	-0.41%
2020/03/02	0	0.00	1	9.09	9.01	-1	1,643	-0.06%
2020/02/27	6.1	9.56	11	9.55	9.21	-4.9	1,595	-0.31%
2020/02/26	7	9.49	2	9.50	9.43	5	1,403	0.36%
2020/02/24	0	0.00	6	8.98	8.91	-6	1,085	-0.55%
2020/02/20	0	0.00	6	9.02	8.94	-6	1,064	-0.56%
2020/02/19	0	0.00	6	8.95	8.97	-6	1,053	-0.57%
2020/02/13	6	8.84	0	0.00	8.85	6	1,070	0.56%
2020/02/12	1	8.88	0	0.00	8.89	1	1,068	0.09%
2020/02/10	0	0.00	4	9.00	9.00	-4	1,051	-0.38%
2020/02/07	6	8.99	36	9.02	9.06	-30	988	-3.03%
2020/02/06	0	0.00	6	8.58	8.60	-6	880	-0.68%
2020/02/05	6	8.38	0	0.00	8.40	6	887	0.68%
2020/02/03	13	8.46	0	0.00	8.40	13	890	1.46%
2020/01/31	6	8.62	0	0.00	8.64	6	883	0.68%
2020/01/30	6	8.72	0	0.00	8.66	6	882	0.68%
2020/01/17	2	8.90	0	0.00	8.91	2	861	0.23%
2020/01/15	3	8.93	0	0.00	8.93	3	862	0.35%
2020/01/14	2	8.90	0	0.00	8.93	2	866	0.23%
2020/01/09	6	8.89	0	0.00	8.90	6	876	0.68%
2020/01/03	0	0.00	5	9.03	9.05	-5	897	-0.56%
2019/12/26	1	9.00	0	0.00	8.99	1	849	0.12%
2019/12/25	2	8.99	0	0.00	8.98	2	823	0.24%
2019/12/19	0	0.00	10	9.10	9.09	-10	981	-1.02%
2019/12/18	0	0.00	31	9.12	9.16	-31	975	-3.18%
2019/12/17	0	0.00	20	9.04	9.05	-20	956	-2.09%
2019/12/16	0	0.00	10	9.04	9.04	-10	944	-1.06%
2019/12/05	6	8.94	0	0.00	8.99	6	1,017	0.59%
2019/12/03	6	8.92	0	0.00	8.94	6	1,054	0.57%
2019/11/26	2	9.06	0	0.00	9.04	2	1,081	0.19%
2019/11/25	0	0.00	20	9.00	9.03	-20	1,077	-1.86%
2019/11/19	13	8.87	0	0.00	8.85	13	1,123	1.16%
2019/11/15	6	9.00	0	0.00	8.99	6	1,093	0.55%
2019/11/14	10	9.10	4	9.10	9.06	6	1,091	0.55%
2019/11/13	24	9.10	0	0.00	9.09	24	1,084	2.21%
2019/11/11	6	9.18	0	0.00	9.22	6	1,099	0.55%
2019/11/07	3	9.30	0.1	9.27	9.29	2.9	1,190	0.24%
2019/11/06	10	9.30	0	0.00	9.29	10	1,198	0.83%
2019/11/05	0	0.00	1	9.30	9.29	-1	1,225	-0.08%
2019/10/29	5	9.25	0	0.00	9.24	5	1,338	0.37%
2019/10/25	3	9.28	0	0.00	9.27	3	1,362	0.22%
2019/10/24	6	9.22	0	0.00	9.28	6	1,413	0.42%
2019/10/17	2	9.33	0	0.00	9.32	2	1,843	0.11%
2019/10/16	5	9.27	0	0.00	9.28	5	2,341	0.21%
2019/10/14	3	9.26	0	0.00	9.29	3	2,897	0.10%
2019/10/08	18	9.25	0	0.00	9.24	18	2,890	0.62%
2019/10/02	6	9.23	0	0.00	9.24	6	2,930	0.20%
2019/10/01	0	0.00	2	9.23	9.24	-2	2,931	-0.07%
2019/09/27	6	9.19	0	0.00	9.22	6	2,931	0.20%
2019/09/26	5	9.47	0	0.00	9.41	5	2,921	0.17%
2019/09/25	0	0.00	30	9.58	9.51	-30	2,877	-1.04%
2019/08/30	0	0.00	3	10.00	10.00	-3	2,617	-0.11%
2019/08/28	10	10.05	0	0.00	10.00	10	2,608	0.38%
2019/08/15	0	0.00	5	10.00	10.05	-5	2,502	-0.20%
2019/08/14	0	0.00	8	10.15	10.10	-8	2,481	-0.32%
2019/08/02	20	10.35	0	0.00	10.25	20	2,267	0.88%
2019/07/30	0	0.00	15	10.30	10.25	-15	2,178	-0.69%
2019/07/23	7	10.47	6	10.50	10.30	1	2,014	0.05%
2019/07/22	2.1	10.70	1	10.50	10.55	1.1	1,898	0.06%
2019/07/19	2	10.85	16	10.81	10.75	-14	1,783	-0.78%
2019/07/18	18	11.05	1	11.05	11.00	17	1,634	1.04%
2019/07/17	15	10.81	118	10.79	10.85	-103	1,122	-9.18%	大賣/鉅額交易
2019/07/10	10	9.87	0	0.00	9.88	10	534	1.87%
2019/07/09	11	9.85	0	0.00	9.85	11	532	2.06%
2019/06/25	0	0.00	1	9.69	9.70	-1	496	-0.20%
2019/06/17	0.9	9.57	0	0.00	9.57	0.9	531	0.17%
2019/06/13	0	0.00	8	9.53	9.55	-8	546	-1.46%
2019/06/12	0	0.00	50	9.57	9.53	-50	548	-9.11%
2019/06/05	0	0.00	1	9.60	9.63	-1	562	-0.18%
2019/06/04	1	9.63	0	0.00	9.62	1	561	0.18%
2019/05/13	1	9.68	0	0.00	9.66	1	668	0.15%
2019/05/02	5	9.58	0	0.00	9.55	5	646	0.77%
2019/04/19	0	0.00	10	9.66	9.66	-10	638	-1.57%
2019/04/17	0	0.00	19	9.75	9.73	-19	631	-3.01%
2019/04/08	30	9.78	0	0.00	9.78	30	622	4.82%
2019/04/01	0	0.00	2	9.73	9.74	-2	621	-0.32%
2019/03/28	3	9.63	0	0.00	9.64	3	611	0.49%
2019/03/18	0	0.00	2	9.82	9.81	-2	1,026	-0.19%
2019/03/12	0	0.00	1	9.91	9.92	-1	1,048	-0.10%
2019/02/18	1	9.86	0	0.00	9.88	1	966	0.10%
2019/02/15	0	0.00	1	9.78	9.77	-1	948	-0.11%
2019/01/09	1	9.63	0	0.00	9.59	1	1,014	0.10%
2019/01/04	0	0.00	1	9.48	9.52	-1	1,042	-0.10%
2018/12/25	0	0.00	10	9.71	9.71	-10	1,069	-0.94%
2018/12/20	2	9.75	0	0.00	9.72	2	1,062	0.19%
2018/12/18	0	0.00	4	9.95	9.91	-4	1,032	-0.39%
2018/12/17	0	0.00	2	10.05	10.10	-2	1,002	-0.20%
2018/12/14	1	10.15	5	10.15	10.15	-4	987	-0.41%
2018/12/13	3	10.15	0	0.00	10.25	3	980	0.31%
2018/12/12	2	10.30	6	10.35	10.40	-4	951	-0.42%
2018/12/11	39	10.54	11	10.57	10.50	28	890	3.15%
2018/12/05	2	9.45	0	0.00	9.44	2	563	0.35%
2018/11/30	0	0.00	1	9.50	9.55	-1	576	-0.17%
2018/11/13	1	9.10	0	0.00	9.12	1	688	0.15%
2018/11/08	0	0.00	8	9.12	9.15	-8	728	-1.10%
2018/11/07	0	0.00	1	9.11	9.14	-1	731	-0.14%
2018/11/05	0	0.00	3	9.11	9.14	-3	743	-0.40%
2018/11/02	2	9.12	5	9.10	9.08	-3	741	-0.40%
2018/11/01	7	9.04	2	9.10	9.06	5	738	0.68%
2018/10/31	0	0.00	2	9.11	9.08	-2	738	-0.27%
2018/10/29	2	9.04	0	0.00	9.04	2	740	0.27%
2018/10/26	4	9.29	0	0.00	9.11	4	745	0.54%
2018/10/25	4	9.19	0	0.00	9.20	4	733	0.55%
2018/10/17	1	9.10	0	0.00	9.06	1	779	0.13%
2018/10/16	17	9.01	0	0.00	9.04	17	784	2.17%
2018/10/11	0	0.00	1	9.46	8.98	-1	781	-0.13%
2018/09/27	0	0.00	1	10.15	10.15	-1	759	-0.13%
2018/09/26	0	0.00	5	10.15	10.15	-5	758	-0.66%
2018/09/20	0	0.00	3	10.15	10.05	-3	768	-0.39%
2018/09/19	0	0.00	47	10.16	10.10	-47	770	-6.10%
2018/09/18	20	10.05	16	10.15	10.05	4	791	0.51%
2018/09/13	1	10.10	10	10.13	10.15	-9	819	-1.10%
2018/09/11	1	9.97	0	0.00	9.98	1	821	0.12%
2018/09/10	33	9.95	0	0.00	9.88	33	835	3.95%
2018/09/07	1	10.05	0	0.00	10.00	1	831	0.12%
2018/09/06	15	10.12	0	0.00	10.10	15	825	1.82%
2018/09/05	5	10.15	0	0.00	10.15	5	837	0.60%
2018/09/04	5	10.15	0	0.00	10.20	5	847	0.59%
2018/08/30	0	0.00	20	10.35	10.25	-20	859	-2.33%
2018/08/24	5	10.35	0	0.00	10.40	5	923	0.54%
2018/08/17	1	10.05	0	0.00	10.00	1	861	0.12%
2018/08/08	1	10.35	0	0.00	10.30	1	970	0.10%
2018/07/30	0	0.00	5	10.42	10.55	-5	1,120	-0.45%
2018/07/19	0	0.00	8	10.15	10.10	-8	1,101	-0.73%
2018/07/18	8	10.65	0	0.00	10.60	8	1,104	0.72%
2018/07/17	3	10.55	0	0.00	10.55	3	1,090	0.28%
2018/07/12	0	0.00	1	10.55	10.55	-1	1,112	-0.09%
2018/07/04	1	10.40	0	0.00	10.45	1	1,295	0.08%
2018/06/29	0	0.00	2	10.65	10.65	-2	1,323	-0.15%
2018/06/27	3	10.70	0	0.00	10.65	3	1,348	0.22%
2018/06/19	1	10.55	0	0.00	10.55	1	1,396	0.07%
2018/06/13	1	10.80	1	10.85	10.75	0	1,410	0.00%
2018/06/07	2	11.00	5	10.95	11.00	-3	1,448	-0.21%
2018/06/04	50	11.08	0	0.00	11.00	50	1,484	3.37%
2018/06/01	0	0.00	4	11.05	10.95	-4	1,491	-0.27%
2018/05/30	0	0.00	1	10.60	10.65	-1	1,565	-0.06%
2018/05/28	1	10.70	0	0.00	10.75	1	1,655	0.06%
2018/05/24	1	10.80	0	0.00	10.80	1	1,961	0.05%
2018/05/18	49	10.90	0	0.00	10.95	49	2,065	2.37%
2018/05/16	1	10.95	0	0.00	10.95	1	1,991	0.05%
2018/05/08	0	0.00	20	11.00	11.00	-20	2,051	-0.97%
2018/05/07	0	0.00	2	10.90	10.90	-2	2,083	-0.10%
2018/05/04	5	10.96	0	0.00	10.90	5	2,118	0.24%
2018/05/03	1	10.95	0	0.00	10.90	1	2,172	0.05%
2018/05/02	0	0.00	0.5	10.90	11.00	-0.5	2,234	-0.02%
2018/04/26	30	10.85	0	0.00	10.80	30	2,452	1.22%
2018/04/25	1	10.85	0	0.00	10.85	1	2,463	0.04%
2018/04/12	20	11.40	0	0.00	11.45	20	2,922	0.68%
2018/04/02	0	0.00	2	11.45	11.40	-2	3,003	-0.07%
2018/03/30	2	11.50	0	0.00	11.40	2	3,441	0.06%
2018/03/27	0	0.00	1	11.30	11.40	-1	3,456	-0.03%
2018/03/13	31	11.70	0	0.00	11.70	31	3,512	0.88%
2018/03/05	0	0.00	4	12.00	11.90	-4	3,556	-0.11%
2018/03/02	30	11.85	0	0.00	11.95	30	3,465	0.87%
2018/03/01	33	12.04	0	0.00	12.00	33	3,444	0.96%
2018/02/27	11	12.25	0	0.00	11.85	11	3,382	0.33%
2018/02/26	11	12.35	0	0.00	12.10	11	3,271	0.34%
2018/02/21	0	0.00	1	10.85	11.00	-1	3,065	-0.03%
2018/02/02	1	11.70	1	11.60	11.55	0	3,066	0.00%
2018/01/24	0	0.00	20	11.60	11.60	-20	2,902	-0.69%
2018/01/19	8	11.60	0	0.00	11.50	8	2,697	0.30%
2018/01/16	0	0.00	0.9	11.65	11.70	-0.9	2,631	-0.04%
2018/01/09	21	11.79	3	11.80	11.80	18	2,440	0.74%
2018/01/04	1	11.40	0	0.00	11.35	1	2,206	0.05%
2018/01/02	1	11.75	0	0.00	11.60	1	2,234	0.04%