華泰 (2329)-臺銀證券券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
61.7
漲跌
▼1.1
漲幅
-1.75%
成交量
6,556張
產業
上市半導體類股
617人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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	22	62.07	6	63.00	61.70	16	33,592	0.05%
2024/05/02	14	62.79	15	62.49	62.80	-1	34,018	0.00%
2024/04/30	0	0.00	1	64.20	64.10	-1	34,288	0.00%
2024/04/29	16.1	64.74	29	64.88	64.70	-13	34,831	-0.04%
2024/04/26	19	63.05	13	63.45	62.90	6	36,360	0.02%
2024/04/25	2	62.60	6	62.87	62.60	-4	37,672	-0.01%
2024/04/24	15	62.43	21	62.35	62.50	-6	38,074	-0.02%
2024/04/23	6	59.53	4	59.75	60.10	2	38,862	0.01%
2024/04/22	51	60.93	36	60.37	58.40	15	39,794	0.04%
2024/04/19	22	65.16	43	65.39	64.60	-21	39,505	-0.05%
2024/04/18	44	68.90	20	68.40	67.60	24	39,578	0.06%
2024/04/17	8.7	67.99	21	69.34	70.10	-12.4	39,749	-0.03%
2024/04/16	17.5	66.18	3	64.63	63.80	14.5	39,760	0.04%
2024/04/15	11	68.24	33	68.42	68.70	-22	39,849	-0.06%
2024/04/12	18	68.23	29	67.86	67.70	-11	39,702	-0.03%
2024/04/11	55	69.97	41.6	70.15	69.20	13.4	39,507	0.03%
2024/04/10	43	69.07	151.6	67.83	69.70	-108.6	38,744	-0.28%	大賣/鉅額交易
2024/04/09	20.1	64.95	1	66.40	64.80	19.1	37,946	0.05%
2024/04/08	8.1	66.32	21	66.14	66.30	-13	37,819	-0.03%
2024/04/03	12	65.09	9	65.87	65.20	3	37,746	0.01%
2024/04/02	6	65.62	4	66.33	65.50	2	37,755	0.01%
2024/04/01	4.2	66.31	7	66.86	66.10	-2.9	37,832	-0.01%
2024/03/29	1	65.60	4	65.83	65.60	-3	37,807	-0.01%
2024/03/28	12	65.88	5	65.80	65.40	7	37,812	0.02%
2024/03/27	13	66.56	4	66.28	66.40	9	37,778	0.02%
2024/03/26	36	66.58	32	66.46	65.90	4	37,839	0.01%
2024/03/25	23	68.55	11	68.90	68.20	12	37,583	0.03%
2024/03/22	103.1	69.41	70	69.68	68.70	33	37,745	0.09%	大買/
2024/03/21	75.1	69.46	10	69.67	68.60	65.1	37,517	0.17%
2024/03/20	18.1	69.03	24	69.19	69.20	-6	37,717	-0.02%
2024/03/19	56	69.00	28.1	68.95	68.60	27.9	37,982	0.07%
2024/03/18	99	69.01	168	69.32	71.00	-69	37,687	-0.18%	大賣/
2024/03/15	2	65.07	6	65.60	65.00	-4	37,075	-0.01%
2024/03/14	21	65.13	11	65.30	64.90	10	37,195	0.03%
2024/03/13	75.3	67.46	26	66.61	66.20	49.3	37,689	0.13%
2024/03/12	25.2	68.06	124	68.15	67.80	-98.8	37,976	-0.26%	大賣/
2024/03/11	20	68.55	21	68.11	68.00	-1	38,606	0.00%
2024/03/08	132	68.00	26	69.57	67.30	106	39,814	0.27%	大買/鉅額交易
2024/03/07	43.3	69.16	87	69.38	68.30	-43.7	41,145	-0.11%
2024/03/06	47.1	71.03	36	71.04	70.10	11	42,862	0.03%
2024/03/05	28.1	71.45	47	71.81	71.40	-18.9	45,935	-0.04%
2024/03/04	51	72.13	42.1	72.40	71.00	8.9	47,851	0.02%
2024/03/01	37.2	71.95	25.1	72.16	71.40	12.1	49,003	0.02%
2024/02/29	40.5	73.01	25.1	73.01	72.40	15.4	48,764	0.03%
2024/02/27	89.3	72.41	42.1	72.45	71.90	47.2	48,072	0.10%
2024/02/26	99.9	75.69	42.1	74.86	74.20	57.8	47,394	0.12%
2024/02/23	160.7	81.23	80.4	81.27	77.10	80.3	46,942	0.17%	大買/
2024/02/22	112.7	84.38	90.8	83.68	82.80	21.9	44,967	0.05%	大買/
2024/02/21	31.6	79.78	71.8	78.61	81.60	-40.3	42,907	-0.09%
2024/02/20	61.2	74.72	207.1	74.25	74.20	-145.9	41,744	-0.35%	大賣/鉅額交易
2024/02/19	91.6	73.61	48.4	73.39	74.90	43.2	42,514	0.10%
2024/02/16	51.1	74.51	65.9	76.62	77.40	-14.8	41,516	-0.04%
2024/02/15	23	69.21	80.4	69.19	70.40	-57.4	41,053	-0.14%
2024/02/05	22.1	64.61	18.5	64.75	64.00	3.6	40,532	0.01%
2024/02/02	51	64.66	66.1	65.37	64.60	-15.1	40,662	-0.04%
2024/02/01	12	64.57	28.1	64.30	64.10	-16.1	41,656	-0.04%
2024/01/31	8.1	63.40	9	63.34	63.70	-0.9	43,155	0.00%
2024/01/30	64.1	62.30	85	63.04	63.50	-20.9	42,833	-0.05%
2024/01/29	12	60.29	11	60.87	61.20	1	42,493	0.00%
2024/01/26	36	61.72	6.1	62.29	60.50	30	42,731	0.07%
2024/01/25	39	62.55	27	63.16	63.20	12	42,491	0.03%
2024/01/24	52	63.08	3	63.10	62.70	49	42,048	0.12%
2024/01/23	20.1	63.25	11.2	62.77	62.70	8.9	41,855	0.02%
2024/01/22	41.2	64.31	47.8	64.72	64.40	-6.6	41,336	-0.02%
2024/01/19	54.5	62.68	51	62.61	62.20	3.5	39,919	0.01%
2024/01/18	17	59.51	33	59.07	58.90	-16	38,710	-0.04%
2024/01/17	33	60.94	12.8	60.16	59.80	20.2	38,324	0.05%
2024/01/16	10.8	60.66	11	60.23	60.30	-0.2	37,521	0.00%
2024/01/15	0	0.00	12.2	58.15	57.90	-12.2	36,513	-0.03%
2024/01/12	8.1	57.12	11.1	57.08	57.40	-3	36,359	-0.01%
2024/01/11	19.2	57.13	13.8	56.72	57.50	5.4	35,996	0.02%
2024/01/10	15.1	55.11	39	55.62	55.70	-23.9	35,326	-0.07%
2024/01/09	3	53.53	15	54.12	53.50	-12	34,873	-0.03%
2024/01/08	19	53.95	27	54.20	53.00	-8	34,613	-0.02%
2024/01/05	30	53.88	16	53.94	54.20	14	34,721	0.04%
2024/01/04	15	53.27	4	53.53	52.50	11	34,824	0.03%
2024/01/03	4	53.28	10	53.53	53.30	-6	35,051	-0.02%
2024/01/02	8	54.25	2	53.90	54.00	6	35,501	0.02%
2023/12/29	7	54.29	2	54.55	54.50	5	35,582	0.01%
2023/12/28	4.2	54.62	0	0.00	54.20	4.2	35,657	0.01%
2023/12/27	5.2	54.99	16.2	54.88	54.70	-11	35,887	-0.03%
2023/12/26	0	0.00	1	55.50	55.60	-1	36,254	0.00%
2023/12/25	0.2	55.80	2	56.00	55.10	-1.8	36,387	0.00%
2023/12/22	3	55.34	0.4	55.80	55.20	2.6	36,387	0.01%
2023/12/21	24.2	55.47	24	55.36	55.20	0.2	36,415	0.00%
2023/12/20	6	56.67	7	56.86	56.60	-1	36,337	0.00%
2023/12/19	5	56.64	19.1	56.42	56.40	-14.1	36,401	-0.04%
2023/12/18	1	59.26	50	58.68	57.60	-49	36,228	-0.14%
2023/12/15	31.4	59.32	12	60.58	58.50	19.4	36,250	0.05%
2023/12/14	27	61.27	42	61.65	60.60	-15	35,925	-0.04%
2023/12/13	2	61.05	5.4	60.89	61.60	-3.4	35,431	-0.01%
2023/12/12	160	61.77	23	61.31	60.20	137	35,312	0.39%	大買/鉅額交易
2023/12/11	15.1	60.75	23	60.88	60.50	-7.9	35,038	-0.02%
2023/12/08	30.1	61.31	7	61.06	60.60	23.1	34,812	0.07%
2023/12/07	47.1	61.94	33	61.88	61.50	14.1	34,263	0.04%
2023/12/06	69.4	63.14	44.1	63.46	62.30	25.3	33,966	0.07%
2023/12/05	83.3	63.23	73.8	63.74	63.70	9.5	33,394	0.03%
2023/12/04	226.2	65.87	115.1	65.72	64.90	111.1	32,104	0.35%	大買/大賣/鉅額交易
2023/12/01	180.4	61.67	176.2	62.31	64.00	4.2	30,362	0.01%	大買/大賣/
2023/11/30	189.6	59.39	124.3	59.47	59.30	65.3	28,309	0.23%	大買/大賣/
2023/11/29	380.1	57.09	64.1	56.59	58.30	316	25,051	1.26%	大買/鉅額交易
2023/11/28	27.1	50.74	100.2	51.80	53.00	-73.1	23,339	-0.31%
2023/11/27	8	48.08	49.1	48.21	48.25	-41.1	22,453	-0.18%
2023/11/24	0.1	47.93	2	47.95	47.80	-1.9	22,408	-0.01%
2023/11/22	25	48.52	19	48.76	49.10	6	23,064	0.03%
2023/11/21	26.1	49.51	8.5	49.24	48.85	17.6	23,155	0.08%
2023/11/20	3	48.92	21	48.88	49.05	-18	23,552	-0.08%
2023/11/17	12	48.14	46.7	48.23	48.60	-34.6	23,882	-0.15%
2023/11/16	87.5	49.82	62.2	49.46	47.60	25.3	23,936	0.11%
2023/11/15	54	49.78	162.3	49.97	48.90	-108.2	22,601	-0.48%	大賣/鉅額交易
2023/11/14	19	48.58	29.8	48.74	48.40	-10.8	23,267	-0.05%
2023/11/13	7.5	47.83	26	47.70	47.80	-18.5	23,355	-0.08%
2023/11/10	31	46.28	31	46.66	47.10	0	23,826	0.00%
2023/11/09	145.6	47.92	21.2	47.33	46.40	124.4	23,355	0.53%	大買/鉅額交易
2023/11/08	111.7	47.33	143.4	47.98	49.00	-31.7	21,885	-0.14%	大買/大賣/
2023/11/07	2	44.55	1	44.60	44.55	1	20,088	0.00%
2023/11/06	12	44.26	28	44.36	44.35	-16	20,325	-0.08%
2023/11/03	36	44.22	29	44.49	44.15	7	20,374	0.03%
2023/11/02	6	43.58	43	43.63	43.55	-37	20,298	-0.18%
2023/11/01	4	41.73	2	41.93	42.05	2	20,381	0.01%
2023/10/31	11	42.35	7	42.46	41.40	4	20,638	0.02%
2023/10/30	2	43.15	32.3	42.87	43.15	-30.3	20,820	-0.15%
2023/10/27	32	42.98	6.1	43.07	42.60	25.9	21,039	0.12%
2023/10/26	3	42.42	19	43.26	43.40	-16	23,202	-0.07%
2023/10/25	29.1	43.03	2.2	43.01	42.50	26.9	25,412	0.11%
2023/10/24	6.5	43.06	12	43.00	43.40	-5.5	26,472	-0.02%
2023/10/23	10	42.40	4	42.48	42.25	6	28,862	0.02%
2023/10/20	9	41.29	12	41.42	41.65	-3	29,178	-0.01%
2023/10/19	11	41.33	21.1	41.33	41.35	-10.1	30,498	-0.03%
2023/10/18	18.3	41.46	18	41.65	41.40	0.3	31,343	0.00%
2023/10/17	7	43.02	4.1	43.13	42.55	2.9	31,695	0.01%
2023/10/16	27.1	42.31	13	42.46	42.60	14.1	32,822	0.04%
2023/10/13	23	43.74	8	44.23	43.30	15	34,618	0.04%
2023/10/12	15.1	44.16	17.1	44.34	44.20	-2	35,274	-0.01%
2023/10/11	12	43.48	5	44.03	43.50	7	35,856	0.02%
2023/10/06	24.1	44.26	15.9	44.34	43.70	8.2	36,649	0.02%
2023/10/05	2	43.25	13	43.93	43.20	-11	36,354	-0.03%
2023/10/04	10	42.91	26	42.71	43.00	-16	36,541	-0.04%
2023/10/03	20	43.84	16.1	43.99	43.70	3.9	36,799	0.01%
2023/10/02	22	43.56	20	43.95	43.65	2	36,713	0.01%
2023/09/28	1	42.00	1	41.95	42.00	0	36,905	0.00%
2023/09/27	1	41.30	1	41.10	41.30	0	37,408	0.00%
2023/09/26	2	41.53	1	41.95	41.00	1	37,954	0.00%
2023/09/25	1	41.35	3	41.82	41.55	-2	38,175	-0.01%
2023/09/22	8	41.34	8	41.51	41.75	0	38,225	0.00%
2023/09/21	10.1	40.57	8	40.55	40.75	2.1	38,127	0.01%
2023/09/20	2	41.70	0	0.00	41.40	2	38,057	0.01%
2023/09/19	22	41.70	0	0.00	41.55	22	37,914	0.06%
2023/09/18	6	41.59	18	41.45	41.65	-12	37,833	-0.03%
2023/09/15	5	42.08	7	42.53	42.80	-2	37,744	-0.01%
2023/09/14	3	42.53	3	42.72	42.45	0	37,609	0.00%
2023/09/13	8.1	41.67	1	42.10	41.75	7.1	37,516	0.02%
2023/09/12	15	42.04	12	41.80	41.80	3	37,445	0.01%
2023/09/11	13.1	42.13	14	42.50	42.45	-1	37,416	0.00%
2023/09/08	31.1	44.80	20	44.84	44.25	11.1	37,217	0.03%
2023/09/07	7	46.07	4	45.26	45.90	3	37,063	0.01%
2023/09/06	7	45.89	7	45.57	45.35	0	36,937	0.00%
2023/09/05	8	45.21	7	44.89	45.05	1	36,983	0.00%
2023/09/04	10	44.40	11	44.35	44.25	-1	36,919	0.00%
2023/09/01	39	45.75	14	46.07	45.00	25	36,767	0.07%
2023/08/31	18	46.79	41.1	46.27	47.30	-23.1	36,176	-0.06%
2023/08/30	29	45.06	28.4	45.32	44.90	0.6	35,617	0.00%
2023/08/29	60	44.85	51	44.53	44.25	9	35,377	0.03%
2023/08/28	17.4	43.36	23	43.28	43.35	-5.7	35,034	-0.02%
2023/08/25	14.4	44.99	10	45.11	44.85	4.4	34,620	0.01%
2023/08/24	118	47.15	44.4	47.13	45.85	73.6	34,453	0.21%	大買/
2023/08/23	40	45.58	61	45.80	45.95	-21	33,826	-0.06%
2023/08/22	36	47.20	29	47.36	46.65	7	33,226	0.02%
2023/08/21	18	46.93	18	47.79	46.20	0	32,652	0.00%
2023/08/18	98.1	49.58	116.3	49.20	47.40	-18.2	32,034	-0.06%	大賣/
2023/08/17	46	47.81	57.1	47.85	48.05	-11.1	30,405	-0.04%
2023/08/16	39.1	47.16	47	47.66	48.90	-7.9	29,604	-0.03%
2023/08/15	3.1	46.39	10.1	46.61	46.80	-7	28,593	-0.02%
2023/08/14	0	0.00	4.1	44.27	45.25	-4.1	28,431	-0.01%
2023/08/11	1	45.00	2.1	45.28	45.40	-1.1	28,255	0.00%
2023/08/10	27.5	44.27	20.1	43.78	43.80	7.4	28,089	0.03%
2023/08/09	6.5	48.25	6.4	48.36	48.10	0.1	27,736	0.00%
2023/08/08	13.4	50.20	23.1	49.95	50.60	-9.7	27,426	-0.04%
2023/08/07	14.1	48.30	8.6	48.76	49.15	5.6	27,056	0.02%
2023/08/04	2	46.58	17.4	46.37	47.00	-15.4	26,718	-0.06%
2023/08/02	17.6	43.11	24.6	44.13	43.20	-7	26,388	-0.03%
2023/08/01	15.6	45.90	44.2	45.27	45.60	-28.6	26,018	-0.11%
2023/07/31	132.1	47.94	97.2	47.54	44.95	34.9	25,697	0.14%	大買/
2023/07/28	154.7	46.30	124	46.89	48.20	30.6	23,253	0.13%	大買/大賣/
2023/07/27	49	42.79	134.7	43.07	43.85	-85.7	20,763	-0.41%	大賣/
2023/07/26	173.7	40.91	90.1	40.46	39.90	83.6	19,539	0.43%	大買/
2023/07/25	9	38.61	17	38.94	39.05	-8	16,965	-0.05%
2023/07/24	69.4	34.29	74	34.43	35.50	-4.6	16,570	-0.03%
2023/07/21	47	32.04	45	31.33	32.30	2	15,148	0.01%
2023/07/20	9	30.90	17.1	30.76	30.70	-8.1	14,276	-0.06%
2023/07/19	79	31.78	71	31.73	30.80	8	13,783	0.06%
2023/07/18	147.1	32.22	206	32.83	33.25	-58.9	12,585	-0.47%	大買/大賣/
2023/07/17	48	29.98	49	29.96	30.25	-1	10,657	-0.01%
2023/07/14	52.1	29.53	42.2	29.63	30.45	9.9	9,851	0.10%
2023/07/13	61.1	29.69	47.6	29.77	29.00	13.5	9,083	0.15%
2023/07/12	0	0.00	22.5	28.13	28.10	-22.5	8,336	-0.27%
2023/07/11	13.2	28.15	26	27.98	28.00	-12.8	8,194	-0.16%
2023/07/10	16	27.96	24	27.91	27.65	-8	8,027	-0.10%
2023/07/07	6	26.71	5	26.75	26.60	1	8,024	0.01%
2023/07/06	72	27.85	68	27.85	27.50	4	7,774	0.05%
2023/07/05	839.1	27.53	42.4	27.38	27.55	796.7	7,076	11.26%	大買/鉅額交易
2023/07/04	35.1	25.89	74	25.97	25.90	-38.9	6,408	-0.61%
2023/07/03	405.1	24.48	5	24.67	24.30	400.1	5,833	6.86%	大買/鉅額交易
2023/06/30	0	0.00	2	23.00	23.00	-2	5,504	-0.04%
2023/06/29	2	22.50	0	0.00	22.50	2	5,433	0.04%
2023/06/28	0.1	23.00	0	0.00	22.80	0.1	5,557	0.00%
2023/06/27	0	0.00	2	22.90	22.75	-2	5,579	-0.04%
2023/06/26	0	0.00	0.3	22.75	22.80	-0.3	5,702	0.00%
2023/06/21	1	23.25	0	0.00	23.45	1	5,727	0.02%
2023/06/20	0	0.00	3	23.30	23.20	-3	5,728	-0.05%
2023/06/16	1	23.40	1	23.45	23.15	0	5,648	0.00%
2023/06/15	20	24.35	1	23.55	23.90	19	5,535	0.34%
2023/06/14	3	24.03	5.2	23.96	24.20	-2.2	5,410	-0.04%
2023/06/12	0	0.00	2	22.95	22.95	-2	5,123	-0.04%
2023/06/09	25	23.09	7	23.13	23.00	18	5,023	0.36%
2023/06/08	0	0.00	39	22.35	22.50	-39	4,730	-0.83%
2023/06/07	0	0.00	1	22.20	22.05	-1	4,611	-0.02%
2023/06/06	0	0.00	4	21.74	21.90	-4	4,569	-0.09%
2023/06/05	4	21.79	11.2	21.80	21.65	-7.2	4,642	-0.15%
2023/06/02	1	21.10	2	21.15	21.10	-1	4,455	-0.02%
2023/06/01	4	21.18	0	0.00	20.95	4	4,403	0.09%
2023/05/31	0	0.00	3	21.12	21.15	-3	4,377	-0.07%
2023/05/30	13	20.71	14	20.79	20.70	-1	4,251	-0.02%
2023/05/29	10.1	20.19	11	20.41	20.55	-0.9	4,031	-0.02%
2023/05/26	0	0.00	5	19.62	19.80	-5	3,892	-0.13%
2023/05/22	0	0.00	8	19.36	19.55	-8	4,008	-0.20%
2023/05/19	0	0.00	1.4	19.24	19.20	-1.4	4,178	-0.03%
2023/05/18	1	19.30	3	19.23	19.25	-2	4,240	-0.05%
2023/05/15	0	0.00	10	18.70	18.65	-10	4,242	-0.24%
2023/05/12	10.8	19.05	26	18.87	18.80	-15.2	4,260	-0.36%
2023/05/11	10.8	19.05	26	18.87	18.80	-15.2	4,278	-0.36%
2023/05/10	1	19.45	0	0.00	19.45	1	4,280	0.02%
2023/05/09	0	19.65	0	0.00	19.40	0	4,290	0.00%
2023/05/08	11	19.50	2	19.60	19.50	9	4,326	0.21%
2023/05/05	11.9	19.59	0	0.00	19.60	11.9	4,428	0.27%
2023/05/04	10	19.35	10	19.15	19.20	0	4,823	0.00%
2023/05/02	1	19.50	0	0.00	19.60	1	4,937	0.02%
2023/04/28	1	19.60	0	0.00	19.55	1	4,937	0.02%
2023/04/27	1	19.30	21	19.50	19.45	-20	4,925	-0.41%
2023/04/26	20	19.55	20	19.60	19.60	0	4,900	0.00%
2023/04/25	0.1	19.91	0	0.00	19.75	0.1	4,886	0.00%
2023/04/24	2	20.25	1	20.40	20.20	1	4,843	0.02%
2023/04/21	1	20.25	1	20.90	20.30	0	4,835	0.00%
2023/04/20	19.2	21.09	11	20.94	20.85	8.2	4,793	0.17%
2023/04/19	2	21.30	0	0.00	21.30	2	4,767	0.04%
2023/04/18	43	21.62	35	21.51	21.50	8	4,745	0.17%
2023/04/17	25.5	21.96	9.2	21.95	22.00	16.3	4,654	0.35%
2023/04/14	26	21.30	18	21.33	21.15	8	4,295	0.19%
2023/04/13	4	21.53	18.5	21.56	21.50	-14.5	4,222	-0.34%
2023/04/12	61.4	22.23	25	21.27	22.35	36.4	4,060	0.90%
2023/04/11	5	20.55	0	0.00	20.50	5	3,660	0.14%
2023/04/10	15.4	20.54	0	0.00	20.50	15.4	3,655	0.42%
2023/04/07	21	20.75	20	20.73	20.70	1	3,632	0.03%
2023/04/06	1.3	20.98	0.4	20.95	21.00	1	3,597	0.03%
2023/03/31	1	20.70	10	20.75	20.55	-9	3,551	-0.25%
2023/03/30	3.5	20.62	70	20.81	20.50	-66.5	3,523	-1.89%
2023/03/29	10	20.65	36	20.87	20.65	-26	3,476	-0.75%
2023/03/28	35	20.42	0	0.00	20.50	35	3,280	1.07%
2023/03/27	17	20.89	12	20.83	20.90	5	3,200	0.16%
2023/03/24	0	0.00	3	20.42	20.20	-3	3,048	-0.10%
2023/03/23	53	20.19	0	0.00	20.10	53	2,977	1.78%
2023/03/22	0	0.00	5	19.95	19.75	-5	2,936	-0.17%
2023/03/21	5	19.80	0	0.00	19.75	5	2,943	0.17%
2023/03/20	0	0.00	3	19.70	19.65	-3	2,959	-0.10%
2023/03/17	10	19.70	0	0.00	19.75	10	3,004	0.33%
2023/03/10	5	20.20	20	20.19	20.30	-15	3,243	-0.46%
2023/03/09	2.1	20.95	2	21.00	20.95	0.1	3,258	0.00%
2023/03/08	10.1	20.95	1	20.85	21.00	9.1	3,202	0.28%
2023/03/07	0	0.00	21	20.28	20.35	-21	3,044	-0.69%
2023/03/06	10	20.00	10	20.20	20.00	0	3,009	0.00%
2023/03/03	33	20.06	4	20.23	20.05	29	2,986	0.97%
2023/03/02	0	19.90	2	19.85	19.80	-2	2,928	-0.07%
2023/03/01	1	20.00	3	19.92	19.85	-2	3,012	-0.07%
2023/02/24	5	19.65	0	0.00	19.65	5	2,970	0.17%
2023/02/23	3	19.80	2	19.95	19.90	1	2,938	0.03%
2023/02/22	0	0.00	33	19.44	19.60	-33	2,966	-1.11%
2023/02/21	0	0.00	6	19.70	19.55	-6	2,966	-0.20%
2023/02/20	2	19.85	0	0.00	19.90	2	3,043	0.07%
2023/02/17	15	19.92	19	19.85	20.00	-4	3,226	-0.12%
2023/02/16	2	19.13	0	0.00	19.55	2	3,076	0.07%
2023/02/15	3	18.95	3	19.00	19.00	0	3,053	0.00%
2023/02/14	2	19.13	0	0.00	19.05	2	3,063	0.07%
2023/02/13	1	18.95	0	0.00	19.00	1	3,074	0.03%
2023/02/10	1	19.15	0	0.00	19.10	1	3,088	0.03%
2023/02/09	5	19.45	0	0.00	19.45	5	3,080	0.16%
2023/02/08	5	19.60	0	0.00	19.55	5	3,110	0.16%
2023/02/06	1	19.40	3	19.45	19.65	-2	3,110	-0.06%
2023/02/03	8	19.77	10	19.75	19.80	-2	3,090	-0.06%
2023/02/02	12	19.91	2	19.85	20.10	10	3,004	0.33%
2023/01/31	10	18.65	1	18.75	18.60	9	2,511	0.36%
2023/01/30	0	0.00	20	18.13	18.10	-20	2,455	-0.81%
2023/01/12	0	0.00	1	18.15	18.00	-1	2,459	-0.04%
2023/01/11	4	18.25	0	0.00	18.25	4	2,461	0.16%
2023/01/09	0	0.00	7	18.22	18.35	-7	2,474	-0.28%
2023/01/06	17	18.04	6	18.03	18.05	11	2,485	0.44%
2023/01/05	1	17.90	0	0.00	17.80	1	2,492	0.04%
2023/01/04	10	17.68	0	0.00	17.60	10	2,504	0.40%
2023/01/03	5	17.65	0	0.00	17.65	5	2,523	0.20%
2022/12/30	10	17.65	10	17.88	17.55	0	2,539	0.00%
2022/12/28	0	0.00	10	17.50	17.40	-10	2,548	-0.39%
2022/12/27	5	17.80	1	17.90	17.85	4	2,564	0.16%
2022/12/26	0	0.00	5	17.70	17.70	-5	2,578	-0.19%
2022/12/23	10	17.55	10	17.58	17.60	0	2,611	0.00%
2022/12/22	15	17.90	5	17.85	17.90	10	2,618	0.38%
2022/12/21	3	17.53	6	17.64	17.55	-3	2,629	-0.11%
2022/12/20	0	0.00	10	17.55	17.35	-10	2,631	-0.38%
2022/12/15	1	18.60	1	18.45	18.50	0	2,656	0.00%
2022/12/13	11	18.27	10	18.35	18.20	1	2,666	0.04%
2022/12/12	10	18.35	0	0.00	18.25	10	2,663	0.38%
2022/12/09	5	18.80	10	18.70	18.55	-5	2,660	-0.19%
2022/12/08	7	19.04	3	19.03	19.00	4	2,651	0.15%
2022/12/07	0	0.00	6	18.63	18.30	-6	2,518	-0.24%
2022/12/06	5	18.95	10	18.75	18.70	-5	2,504	-0.20%
2022/12/05	0	0.00	7	19.20	19.25	-7	2,476	-0.28%
2022/12/02	0	0.00	8	19.09	19.05	-8	2,456	-0.33%
2022/12/01	10.2	18.83	2	18.95	18.80	8.2	2,420	0.34%
2022/11/30	0	0.00	2	18.70	18.70	-2	2,374	-0.08%
2022/11/29	10.4	18.50	0	0.00	18.55	10.4	2,410	0.43%
2022/11/28	1	18.40	0	0.00	18.40	1	2,434	0.04%
2022/11/25	0	0.00	15	18.65	18.50	-15	2,437	-0.62%
2022/11/24	0.4	18.90	0	0.00	18.70	0.4	2,438	0.02%
2022/11/23	1	19.10	2	18.80	19.05	-1	2,413	-0.04%
2022/11/21	0	0.00	1.1	18.50	18.50	-1.1	2,510	-0.04%
2022/11/18	6	18.84	0	0.00	18.55	6	2,545	0.24%
2022/11/17	1	18.60	0	0.00	18.70	1	2,492	0.04%
2022/11/16	1	18.50	7	18.60	18.55	-6	2,530	-0.24%
2022/11/15	12	18.35	6	18.24	18.85	6	2,478	0.24%
2022/11/11	10	17.82	1	17.95	17.75	9	2,440	0.37%
2022/11/10	0	0.00	15	17.52	17.55	-15	2,592	-0.58%
2022/11/09	20	17.26	12	17.37	17.35	8	2,705	0.30%
2022/11/08	0	0.00	8	17.20	17.10	-8	2,750	-0.29%
2022/11/07	18	17.24	0	0.00	17.30	18	2,897	0.62%
2022/11/04	0	0.00	1	17.35	17.20	-1	2,971	-0.03%
2022/11/03	2	16.90	2	17.08	17.25	0	2,930	0.00%
2022/10/24	0	0.00	1	16.00	15.75	-1	3,236	-0.03%
2022/10/21	1	15.60	0	0.00	15.60	1	3,266	0.03%
2022/10/17	0	0.00	9	15.10	15.65	-9	3,304	-0.27%
2022/10/13	0	0.00	1.3	15.36	14.70	-1.3	3,378	-0.04%
2022/10/11	0	0.00	1	16.15	15.90	-1	3,361	-0.03%
2022/10/07	2	17.23	0	0.00	17.00	2	3,350	0.06%
2022/10/05	0.2	17.20	0	0.00	17.10	0.2	3,339	0.01%
2022/10/03	0	0.00	2	16.28	16.35	-2	3,300	-0.06%
2022/09/30	2	15.85	0	0.00	16.30	2	3,309	0.06%
2022/09/29	0	0.00	0.3	15.85	15.90	-0.3	3,296	-0.01%
2022/09/27	0.2	16.20	0	0.00	16.30	0.2	3,292	0.01%
2022/09/26	6.2	16.15	0	0.00	15.90	6.2	3,302	0.19%
2022/09/23	0	0.00	1	17.40	17.10	-1	3,315	-0.03%
2022/09/20	0	0.00	10	17.30	17.25	-10	3,333	-0.30%
2022/09/19	10	17.40	0	0.00	17.40	10	3,328	0.30%
2022/09/14	10	17.60	10	17.75	17.75	0	3,341	0.00%
2022/09/13	6	17.80	1	17.90	17.85	5	3,350	0.15%
2022/09/08	0.1	17.80	2	17.40	17.80	-1.9	3,423	-0.06%
2022/09/06	2	17.40	0.2	17.60	17.30	1.8	3,410	0.05%
2022/09/05	2	17.83	0	0.00	17.70	2	3,407	0.06%
2022/09/02	0	0.00	1	18.55	18.20	-1	3,390	-0.03%
2022/08/31	0	0.00	10	18.50	18.60	-10	3,375	-0.30%
2022/08/30	1	18.55	0	0.00	18.45	1	3,360	0.03%
2022/08/29	0	0.00	1	18.45	18.30	-1	3,335	-0.03%
2022/08/26	20	18.93	15.5	19.16	19.10	4.5	3,304	0.14%
2022/08/25	2	18.58	13	18.73	18.75	-11	3,157	-0.35%
2022/08/24	1	18.45	0	0.00	18.45	1	3,140	0.03%
2022/08/23	1.3	18.37	5	18.50	18.45	-3.7	3,237	-0.11%
2022/08/22	0.2	18.85	2	18.85	18.80	-1.8	3,290	-0.05%
2022/08/19	3.2	18.55	0	0.00	18.80	3.2	3,341	0.10%
2022/08/18	4	18.25	4	18.40	18.50	0	3,220	0.00%
2022/08/17	8	18.19	1	18.10	18.25	7	3,128	0.22%
2022/08/16	16	17.62	6	17.77	17.75	10	2,945	0.34%
2022/08/15	0	0.00	26	17.21	17.50	-26	2,815	-0.92%
2022/08/12	10	17.09	10	17.07	17.10	0	2,756	0.00%
2022/08/11	5	16.50	30	16.47	16.85	-25	2,625	-0.95%
2022/08/10	0	0.00	50	16.00	15.95	-50	2,589	-1.93%
2022/08/05	0	0.00	2	16.45	16.25	-2	2,775	-0.07%
2022/08/04	2	16.20	0	0.00	16.20	2	2,683	0.07%
2022/07/29	0	0.00	0.2	16.40	16.40	-0.2	2,662	-0.01%
2022/07/28	0	0.00	1	15.70	15.95	-1	2,638	-0.04%
2022/07/27	0	0.00	11	15.47	15.80	-11	2,603	-0.42%
2022/07/26	8	15.26	0	0.00	15.15	8	2,596	0.31%
2022/07/25	2.2	15.78	0	0.00	15.60	2.2	2,603	0.09%
2022/07/22	1.2	15.91	0	0.00	15.95	1.2	2,605	0.05%
2022/07/21	0.3	16.00	3	15.93	15.90	-2.7	2,630	-0.10%
2022/07/20	2	16.78	0	0.00	16.50	2	2,594	0.08%
2022/07/15	0	0.00	39	16.28	16.15	-39	2,547	-1.53%
2022/07/14	0	0.00	2	16.10	16.10	-2	2,543	-0.08%
2022/07/13	7	15.70	0	0.00	15.65	7	2,542	0.28%
2022/07/12	10	15.46	0	0.00	15.25	10	2,558	0.39%
2022/07/11	3.2	15.91	4	16.03	16.00	-0.8	2,575	-0.03%
2022/07/08	14	16.11	0	0.00	16.05	14	2,580	0.54%
2022/07/07	2	15.05	7	15.44	15.60	-5	2,571	-0.19%
2022/07/06	3	15.20	1	15.75	15.00	2	2,566	0.08%
2022/07/05	1	15.65	1	15.65	15.70	0	2,569	0.00%
2022/07/04	7	15.24	5	15.30	15.25	2	2,572	0.08%
2022/07/01	4	16.13	0	0.00	15.30	4	2,570	0.16%
2022/06/30	5	16.06	0.5	16.28	16.05	4.5	2,536	0.18%
2022/06/28	2	17.20	0	0.00	17.20	2	2,495	0.08%
2022/06/27	0	0.00	0	17.40	17.60	0	2,499	0.00%
2022/06/23	3	17.02	0	0.00	16.80	3	2,483	0.12%
2022/06/22	10	17.17	3	17.00	17.00	7	2,467	0.28%
2022/06/20	10	17.27	0.2	16.90	17.00	9.8	2,451	0.40%
2022/06/17	8	17.99	0	0.00	17.80	8	2,430	0.33%
2022/06/16	24	18.64	0	0.00	18.50	24	2,392	1.00%
2022/06/14	2	18.93	0	0.00	19.05	2	2,404	0.08%
2022/06/13	2	19.40	0	0.00	19.10	2	2,397	0.08%
2022/06/10	5	20.32	0	0.00	20.00	5	2,386	0.21%
2022/06/09	1	20.65	0	0.00	20.60	1	2,374	0.04%
2022/06/08	1	20.75	0	0.00	20.55	1	2,376	0.04%
2022/06/07	2.1	20.70	0	0.00	20.65	2.1	2,382	0.09%
2022/06/06	1	20.90	3	20.95	20.85	-2	2,393	-0.08%
2022/06/02	0	0.00	3	21.10	21.10	-3	2,449	-0.12%
2022/06/01	2	21.15	2	21.25	21.05	0	2,476	0.00%
2022/05/31	1	21.35	29	21.16	21.30	-28	2,446	-1.14%
2022/05/30	4	20.99	1	20.90	21.15	3	2,343	0.13%
2022/05/24	1	20.25	0	0.00	19.95	1	2,229	0.04%
2022/05/20	1	20.50	1.6	20.56	20.50	-0.6	2,231	-0.02%
2022/05/19	10	20.70	5	20.16	20.65	5	2,222	0.23%
2022/05/18	6	20.82	9	20.73	20.40	-3	2,193	-0.14%
2022/05/17	6	20.44	2	20.50	20.65	4	2,167	0.18%
2022/05/16	3	20.22	0	0.00	20.00	3	2,114	0.14%
2022/05/13	2	20.13	1	20.30	20.10	1	2,068	0.05%
2022/05/12	2	19.75	2	19.55	19.70	0	1,991	0.00%
2022/05/06	0	0.00	1	19.35	20.40	-1	1,947	-0.05%
2022/04/29	2	19.23	2	19.43	19.25	0	2,008	0.00%
2022/04/28	3.1	18.90	0	0.00	18.75	3.1	2,024	0.15%
2022/04/26	0	0.00	4.2	19.02	18.95	-4.2	2,014	-0.21%
2022/04/25	10	18.60	0	0.00	18.65	10	2,092	0.48%
2022/04/22	52	19.78	0	0.00	19.70	52	2,090	2.49%
2022/04/21	1	20.00	0	0.00	20.00	1	2,135	0.05%
2022/04/19	0	0.00	4	20.16	19.85	-4	2,199	-0.18%
2022/04/15	5	19.90	0	0.00	19.95	5	2,276	0.22%
2022/04/12	0	0.00	0	20.40	20.20	0	2,452	0.00%
2022/04/11	0	20.50	0	0.00	20.45	0	2,480	0.00%
2022/04/08	0	0.00	4	21.05	21.05	-4	2,524	-0.16%
2022/04/07	3	21.03	1	21.05	21.00	2	2,695	0.07%
2022/04/06	2	21.83	0	0.00	21.70	2	2,729	0.07%
2022/03/31	2	22.50	0	0.00	22.45	2	2,905	0.07%
2022/03/29	0	0.00	1	22.85	22.75	-1	3,600	-0.03%
2022/03/28	1	22.50	0	0.00	22.55	1	3,635	0.03%
2022/03/25	0	0.00	2	22.85	22.80	-2	3,660	-0.05%
2022/03/24	13	22.52	2.3	22.74	22.80	10.7	3,678	0.29%
2022/03/23	1	23.00	1	22.95	22.80	0	3,720	0.00%
2022/03/22	0	0.00	1	22.75	22.95	-1	3,750	-0.03%
2022/03/21	4	22.65	0	0.00	22.45	4	3,745	0.11%
2022/03/18	2	22.15	3	22.50	22.50	-1	3,815	-0.03%
2022/03/17	0	0.00	2	21.65	22.05	-2	3,936	-0.05%
2022/03/16	1	21.10	0	0.00	21.10	1	3,959	0.03%
2022/03/15	1	21.40	0	0.00	21.20	1	4,129	0.02%
2022/03/14	0	0.00	2.2	21.90	22.00	-2.2	4,293	-0.05%
2022/03/11	1	21.65	0	0.00	21.55	1	4,626	0.02%
2022/03/10	2.2	21.85	1	21.90	21.90	1.2	4,678	0.03%
2022/03/08	12.1	21.29	0	0.00	20.90	12.1	5,123	0.24%
2022/03/07	3	22.37	0	0.00	22.20	3	5,222	0.06%
2022/03/01	0	0.00	4	23.10	23.15	-4	5,482	-0.07%
2022/02/25	3	22.83	4	22.80	22.70	-1	5,533	-0.02%
2022/02/24	2	22.68	1	22.55	22.35	1	5,639	0.02%
2022/02/22	3	23.00	0	0.00	23.05	3	5,874	0.05%
2022/02/16	0	0.00	1	23.75	23.55	-1	6,238	-0.02%
2022/02/15	1	23.35	0	0.00	23.20	1	6,357	0.02%
2022/02/14	2	23.23	22	23.30	23.20	-20	6,539	-0.31%
2022/02/11	1	24.20	5	24.12	24.05	-4	6,605	-0.06%
2022/02/10	2	24.30	0	0.00	24.50	2	6,711	0.03%
2022/02/09	2	24.00	0	0.00	24.20	2	6,795	0.03%
2022/02/07	0	0.00	17	23.11	23.25	-17	6,914	-0.25%
2022/01/26	2	22.85	2	22.80	22.70	0	7,002	0.00%
2022/01/25	4	22.83	2	22.78	22.70	2	7,087	0.03%
2022/01/24	4.2	23.15	1	23.20	23.10	3.2	7,187	0.04%
2022/01/21	3	23.87	0	0.00	23.60	3	7,435	0.04%
2022/01/20	3	24.23	0	0.00	24.35	3	7,539	0.04%
2022/01/18	5	25.35	4	24.75	24.65	1	7,734	0.01%
2022/01/17	0	0.00	4	24.59	24.60	-4	7,680	-0.05%
2022/01/14	14	23.72	0	0.00	23.90	14	7,718	0.18%
2022/01/13	0	0.00	1	24.20	24.20	-1	7,744	-0.01%
2022/01/12	0.1	24.10	8	24.15	24.25	-7.9	7,828	-0.10%
2022/01/11	1	24.40	0	0.00	24.40	1	7,860	0.01%
2022/01/07	6	25.05	3	25.03	24.85	3	7,898	0.04%
2022/01/06	0	0.00	5.1	25.30	25.65	-5.1	7,954	-0.06%
2022/01/05	3	25.55	0	0.00	25.40	3	7,983	0.04%
2022/01/04	0	0.00	5	25.88	25.90	-5	7,991	-0.06%
2022/01/03	4	25.98	3	26.20	26.00	1	8,047	0.01%
2021/12/30	4	26.39	61	26.52	26.50	-57	8,119	-0.70%
2021/12/29	1	25.90	6	25.95	25.90	-5	8,022	-0.06%
2021/12/28	1	26.20	6	26.58	26.10	-5	8,111	-0.06%
2021/12/27	1	26.20	13	26.20	26.30	-12	8,177	-0.15%
2021/12/24	110	26.56	28	26.59	26.10	82	8,241	0.99%	大買/
2021/12/23	0	0.00	2.2	25.66	26.00	-2.2	7,860	-0.03%
2021/12/22	0.2	25.25	3	25.05	24.95	-2.8	8,015	-0.03%
2021/12/21	1	25.00	5	24.90	24.95	-4	8,057	-0.05%
2021/12/20	3	24.98	1.2	25.34	25.00	1.8	8,097	0.02%
2021/12/17	1	25.15	10	25.25	25.30	-9	8,264	-0.11%
2021/12/16	2	25.85	3	25.97	25.80	-1	8,364	-0.01%
2021/12/15	1	25.45	0	0.00	25.40	1	8,423	0.01%
2021/12/14	3	25.47	0	0.00	25.30	3	8,502	0.04%
2021/12/13	14	26.54	10	26.37	26.25	4	8,512	0.05%
2021/12/10	0	0.00	5	25.97	25.95	-5	8,451	-0.06%
2021/12/09	5	26.23	5	26.00	25.95	0	8,501	0.00%
2021/12/08	20	26.63	12	26.55	26.65	8	8,413	0.10%
2021/12/07	1	26.85	8	26.60	26.95	-7	8,399	-0.08%
2021/12/06	2	25.53	4	25.53	25.75	-2	8,303	-0.02%
2021/12/03	1	25.65	5	26.00	25.85	-4	8,521	-0.05%
2021/12/02	1	26.35	7	25.85	25.55	-6	8,803	-0.07%
2021/12/01	2	25.00	5	25.47	25.70	-3	9,548	-0.03%
2021/11/30	0	0.00	3	24.48	25.00	-3	10,084	-0.03%
2021/11/29	9	23.62	1	23.65	23.80	8	10,567	0.08%
2021/11/26	14	24.00	7	23.90	23.80	7	10,922	0.06%
2021/11/25	4.1	24.84	0	0.00	24.65	4.1	11,169	0.04%
2021/11/24	0	0.00	3	25.15	25.10	-3	11,330	-0.03%
2021/11/23	7	25.05	5	25.03	24.85	2	11,723	0.02%
2021/11/22	9	25.99	0	0.00	25.70	9	11,838	0.08%
2021/11/19	3	25.60	1	25.50	25.30	2	12,071	0.02%
2021/11/18	0	0.00	5	25.74	25.35	-5	12,392	-0.04%
2021/11/17	0	0.00	11	25.96	25.85	-11	12,602	-0.09%
2021/11/15	2	25.68	1	25.45	25.75	1	13,149	0.01%
2021/11/12	29	25.43	0	0.00	25.40	29	13,512	0.21%
2021/11/11	4	26.01	3	26.15	25.90	1	13,878	0.01%
2021/11/10	7	25.41	4	25.68	25.85	3	14,082	0.02%
2021/11/09	0	0.00	1	25.50	25.50	-1	14,523	-0.01%
2021/11/08	1	25.20	4	25.45	25.30	-3	14,856	-0.02%
2021/11/05	1	24.65	11	24.76	25.05	-10	15,420	-0.06%
2021/11/04	3	25.20	10.4	25.20	24.85	-7.4	16,066	-0.05%
2021/11/03	1	25.00	2	24.95	24.80	-1	16,887	-0.01%
2021/11/02	14	24.65	1	25.10	24.60	13	17,873	0.07%
2021/11/01	3	25.10	13	25.22	25.20	-10	19,361	-0.05%
2021/10/29	29.3	24.90	1	25.30	24.80	28.3	20,593	0.14%
2021/10/28	1	25.30	5	25.30	25.30	-4	21,082	-0.02%
2021/10/27	2	25.00	4	24.81	24.85	-2	23,640	-0.01%
2021/10/26	6.2	24.62	0	0.00	24.20	6.2	24,613	0.03%
2021/10/22	0	0.00	0.5	24.65	24.70	-0.5	25,269	0.00%
2021/10/21	1.1	24.67	2	24.35	24.35	-0.9	25,652	0.00%
2021/10/20	1	24.70	1	24.70	24.70	0	26,475	0.00%
2021/10/19	0	0.00	6	24.45	24.20	-6	27,356	-0.02%
2021/10/15	1	24.05	5	24.05	24.05	-4	28,306	-0.01%
2021/10/14	11.1	23.46	11	22.68	23.35	0.1	28,607	0.00%
2021/10/13	2	22.93	1	22.90	22.90	1	28,736	0.00%
2021/10/12	2	23.70	2	23.70	23.65	0	28,824	0.00%
2021/10/08	7	24.55	4	25.00	24.30	3	28,979	0.01%
2021/10/07	3.1	24.55	2	24.33	24.50	1.1	29,468	0.00%
2021/10/06	2	23.83	1	23.60	23.35	1	30,035	0.00%
2021/10/05	4	22.99	5	22.94	24.00	-1	30,507	0.00%
2021/10/04	9	23.57	14	23.51	23.15	-5	30,659	-0.02%
2021/10/01	16	24.66	8	23.92	24.00	8	31,560	0.03%
2021/09/30	5	24.95	17	24.70	25.40	-12	31,833	-0.04%
2021/09/29	18	24.93	11	24.50	24.45	7	31,939	0.02%
2021/09/28	6	26.43	0	0.00	26.30	6	31,987	0.02%
2021/09/27	7	26.95	2	26.80	26.75	5	32,062	0.02%
2021/09/24	25.2	27.42	19.4	27.25	27.10	5.8	32,188	0.02%
2021/09/23	4	26.54	8	27.03	27.00	-4	32,151	-0.01%
2021/09/22	4	25.93	20	26.03	26.05	-16	32,242	-0.05%
2021/09/17	2	26.25	2	26.88	26.90	0	32,593	0.00%
2021/09/16	12	26.78	8	26.63	26.50	4	32,894	0.01%
2021/09/15	5	26.65	3	26.75	26.55	2	33,411	0.01%
2021/09/14	5	27.23	1	27.10	27.05	4	33,577	0.01%
2021/09/13	7	27.53	3	27.80	27.30	4	33,755	0.01%
2021/09/10	6	27.77	0	0.00	27.85	6	33,973	0.02%
2021/09/09	9	27.78	3	27.68	27.95	6	34,599	0.02%
2021/09/08	6	27.08	39	27.14	26.80	-33	34,685	-0.10%
2021/09/07	32	27.96	17	27.70	27.70	15	34,619	0.04%
2021/09/06	69	29.42	24	29.55	28.90	45	34,423	0.13%
2021/09/03	13	28.83	39	29.10	29.40	-26	33,588	-0.08%
2021/09/02	45	28.64	34	28.20	27.90	11	33,244	0.03%
2021/09/01	22	28.54	22	28.61	29.00	0	33,869	0.00%
2021/08/31	12	27.63	19	27.89	28.45	-7	34,248	-0.02%
2021/08/30	4	27.13	2	27.50	27.60	2	35,891	0.01%
2021/08/27	32	27.85	3.6	27.31	27.00	28.4	35,986	0.08%
2021/08/26	1	26.95	6	27.28	27.15	-5	35,694	-0.01%
2021/08/25	22	27.06	32	26.97	27.15	-10	35,638	-0.03%
2021/08/24	63	26.56	57	26.12	26.45	6	35,385	0.02%
2021/08/23	9	26.76	2	26.65	26.85	7	35,266	0.02%
2021/08/20	11	25.45	20	25.51	25.45	-9	35,380	-0.03%
2021/08/19	20	26.03	5	26.02	25.20	15	35,169	0.04%
2021/08/18	12	26.60	4	26.23	27.35	8	35,150	0.02%
2021/08/17	8	26.74	8	26.92	25.40	0	34,874	0.00%
2021/08/16	13	27.29	19	27.48	27.25	-6	34,484	-0.02%
2021/08/13	16	28.42	5	27.90	27.55	11	34,199	0.03%
2021/08/12	37	29.01	19	29.28	29.70	18	33,748	0.05%
2021/08/11	23	29.43	18	28.99	28.25	5	33,401	0.01%
2021/08/10	20	29.62	48.2	29.79	29.80	-28.2	32,830	-0.09%
2021/08/09	35	31.46	29	31.29	30.50	6	32,282	0.02%
2021/08/06	30	32.03	46	32.04	31.00	-16	31,464	-0.05%
2021/08/05	68	31.65	54	31.80	32.45	14	30,545	0.05%
2021/08/04	113	29.50	98	29.61	30.70	15	29,210	0.05%	大買/
2021/08/03	34	27.91	35	27.86	28.20	-1	28,117	0.00%
2021/08/02	111	27.15	102	27.05	27.50	9	27,503	0.03%	大買/大賣/
2021/07/30	48	26.47	45	26.54	27.00	3	25,245	0.01%
2021/07/29	32	24.60	16	24.40	24.55	16	24,347	0.07%
2021/07/28	18	23.77	41	24.25	24.75	-23	24,346	-0.09%
2021/07/27	22	24.96	42	24.74	24.40	-20	24,156	-0.08%
2021/07/26	52	25.03	54	24.68	25.00	-2	23,886	-0.01%
2021/07/23	35	23.97	10	24.09	24.15	25	23,118	0.11%
2021/07/22	5	23.29	15.4	23.23	23.25	-10.4	22,343	-0.05%
2021/07/21	11	22.90	29	22.55	22.25	-18	21,957	-0.08%
2021/07/20	11	22.81	6.1	22.55	22.85	5	22,620	0.02%
2021/07/19	0	0.00	41.2	22.90	22.90	-41.2	22,383	-0.18%
2021/07/16	30	22.53	3.1	22.27	22.55	26.9	22,393	0.12%
2021/07/15	5.2	22.26	6	22.13	22.45	-0.8	22,426	0.00%
2021/07/14	4.1	22.23	9.1	22.73	22.05	-5	22,276	-0.02%
2021/07/13	51	22.79	28	22.92	21.90	23	21,952	0.10%
2021/07/12	22	22.72	38	22.23	22.55	-16	21,901	-0.07%
2021/07/09	40	21.51	14	21.64	21.25	26	21,430	0.12%
2021/07/08	87	22.26	16.1	22.81	22.10	70.9	21,306	0.33%
2021/07/07	42	21.40	58	21.44	21.60	-16	20,705	-0.08%
2021/07/06	36	21.27	28.2	21.13	21.10	7.8	20,428	0.04%
2021/07/05	11	21.43	35.1	21.18	21.40	-24.1	20,435	-0.12%
2021/07/02	23	20.62	9	20.69	20.75	14	20,243	0.07%
2021/07/01	20	20.45	35	20.48	20.05	-15	20,198	-0.07%
2021/06/30	15	20.71	7	20.83	20.65	8	20,123	0.04%
2021/06/29	14	20.89	10	20.87	20.80	4	20,050	0.02%
2021/06/28	47	21.19	23.2	21.04	21.50	23.8	19,872	0.12%
2021/06/25	22	21.62	2	21.45	21.20	20	19,575	0.10%
2021/06/24	28	21.40	33	21.67	21.90	-5	19,586	-0.03%
2021/06/23	0	21.30	1	21.35	21.20	-1	19,012	-0.01%
2021/06/22	2	21.27	16.1	21.07	20.85	-14.1	18,815	-0.07%
2021/06/21	20	21.12	16	21.18	21.10	4	18,556	0.02%
2021/06/18	50	21.01	29.1	21.25	21.15	20.9	18,306	0.11%
2021/06/17	17	20.14	42.7	20.28	20.70	-25.6	17,562	-0.15%
2021/06/16	32	19.88	7	19.72	19.55	25	17,265	0.14%
2021/06/15	2	20.20	4	20.25	20.30	-2	17,185	-0.01%
2021/06/11	39.1	20.23	44.1	20.22	20.25	-5.1	17,056	-0.03%
2021/06/10	32	20.20	26	20.01	20.05	6	16,827	0.04%
2021/06/09	47	20.97	36	20.66	20.25	11	16,598	0.07%
2021/06/08	26	19.59	81	19.86	20.00	-55	15,448	-0.36%
2021/06/07	102	19.70	56	19.88	19.10	46	14,704	0.31%	大買/
2021/06/04	7.1	18.33	35.2	18.86	18.85	-28.2	12,765	-0.22%
2021/06/03	16	18.28	23	18.45	18.55	-7	12,534	-0.06%
2021/06/02	3.1	18.00	6	18.22	18.30	-3	12,459	-0.02%
2021/06/01	23.1	18.36	24	18.15	18.15	-1	12,309	-0.01%
2021/05/31	7	18.07	79	18.00	18.10	-72	12,215	-0.59%
2021/05/28	30.1	17.92	33.3	17.71	17.90	-3.3	12,079	-0.03%
2021/05/27	0	0.00	7	17.12	17.40	-7	11,834	-0.06%
2021/05/26	26	17.28	21	17.53	17.45	5	12,021	0.04%
2021/05/25	6	16.93	1	16.95	16.90	5	11,871	0.04%
2021/05/24	0	0.00	13	16.11	16.20	-13	11,893	-0.11%
2021/05/21	2	15.75	3	15.87	15.95	-1	11,990	-0.01%
2021/05/19	0	0.00	0.5	15.55	15.60	-0.5	12,705	0.00%
2021/05/18	1	13.95	4	14.85	14.85	-3	12,710	-0.02%
2021/05/17	21	14.11	11	13.58	13.50	10	12,766	0.08%
2021/05/14	0.1	15.10	10	15.55	15.00	-9.9	12,651	-0.08%
2021/05/13	13	15.02	10.2	15.31	14.95	2.8	12,573	0.02%
2021/05/12	52	15.29	26.2	15.38	15.35	25.8	12,516	0.21%
2021/05/11	68.1	17.20	5	16.76	16.80	63.1	12,440	0.51%
2021/05/10	12.1	18.54	2	18.35	18.25	10.1	12,215	0.08%
2021/05/07	3	18.38	38.2	18.41	18.50	-35.2	12,300	-0.29%
2021/05/06	2	17.75	4	17.89	17.35	-2	12,033	-0.02%
2021/05/05	40.1	17.53	20.1	17.45	17.20	20	11,972	0.17%
2021/05/04	13	16.73	2	16.05	17.95	11	11,738	0.09%
2021/05/03	14.1	17.73	4.4	17.36	17.45	9.7	11,586	0.08%
2021/04/29	1	18.25	0.6	18.25	18.35	0.4	11,555	0.00%
2021/04/28	12.1	18.51	10	18.50	18.60	2.1	11,575	0.02%
2021/04/27	1.1	18.22	22	18.66	18.70	-21	11,956	-0.18%
2021/04/26	75	18.81	237	18.54	18.35	-162	11,894	-1.36%	大賣/鉅額交易
2021/04/23	1	17.95	0	0.00	17.90	1	10,913	0.01%
2021/04/22	18.1	17.81	0	0.00	17.70	18.1	10,871	0.17%
2021/04/21	0.1	18.05	44	18.06	18.15	-44	10,717	-0.41%
2021/04/20	17	17.72	0	0.00	17.80	17	10,607	0.16%
2021/04/19	197	17.89	20	17.90	17.90	177	10,772	1.64%	大買/鉅額交易
2021/04/16	59	18.15	252	18.29	18.30	-193	10,727	-1.80%	大賣/鉅額交易
2021/04/15	2	17.40	11	17.54	17.60	-9	10,181	-0.09%
2021/04/14	35	16.74	20	17.15	17.20	15	10,212	0.15%
2021/04/13	201	17.94	190	18.32	17.25	11	10,776	0.10%	大買/大賣/
2021/04/12	4	17.65	0	0.00	17.70	4	10,629	0.04%
2021/04/09	10	17.45	0	0.00	17.45	10	10,559	0.09%
2021/04/08	22	17.01	3	17.12	17.10	19	10,354	0.18%
2021/04/07	20	17.00	9	16.98	17.05	11	10,264	0.11%
2021/04/06	20	16.77	5	16.95	16.90	15	10,321	0.15%
2021/04/01	16	16.36	15	16.33	16.40	1	10,648	0.01%
2021/03/31	16	16.65	0	0.00	16.50	16	10,624	0.15%
2021/03/30	59	16.89	7	17.05	16.85	52	10,614	0.49%
2021/03/29	3	16.90	25	17.06	17.30	-22	10,541	-0.21%
2021/03/26	0	0.00	11	16.15	16.20	-11	10,275	-0.11%
2021/03/25	44	16.21	25	16.10	16.10	19	10,421	0.18%
2021/03/24	0	0.00	10	16.35	16.30	-10	10,583	-0.09%
2021/03/23	16	16.42	28	16.57	16.30	-12	10,945	-0.11%
2021/03/22	11	16.53	10	16.35	16.55	1	10,920	0.01%
2021/03/19	10	16.20	0	0.00	16.20	10	10,917	0.09%
2021/03/18	10	16.25	20	16.39	16.35	-10	10,952	-0.09%
2021/03/17	19	16.11	8	16.21	16.15	11	10,932	0.10%
2021/03/16	2	16.25	0	0.00	16.20	2	10,972	0.02%
2021/03/15	4	16.48	0	0.00	16.40	4	11,028	0.04%
2021/03/12	6.1	16.41	0	0.00	16.20	6.1	11,001	0.06%
2021/03/11	27	16.15	8	16.00	16.45	19	11,198	0.17%
2021/03/10	3	16.30	0	0.00	16.05	3	11,412	0.03%
2021/03/09	4	16.05	1	16.10	16.15	3	11,809	0.03%
2021/03/08	23	16.14	21	16.00	16.15	2	12,319	0.02%
2021/03/05	10	16.65	40	16.60	16.60	-30	12,402	-0.24%
2021/03/04	5	16.84	30	17.16	16.90	-25	12,551	-0.20%
2021/03/03	70	17.07	42	17.07	17.15	28	12,544	0.22%
2021/03/02	139	17.83	38	17.61	17.25	101	12,463	0.81%	大買/鉅額交易
2021/02/26	16	17.67	7	17.89	17.85	9	12,353	0.07%
2021/02/25	6	17.11	81	17.39	17.40	-75	12,371	-0.61%
2021/02/24	53	16.82	11	17.40	16.60	42	12,317	0.34%
2021/02/23	97	17.23	107	17.60	17.35	-10	12,135	-0.08%	大賣/
2021/02/22	146	17.14	125	17.60	17.85	21	11,991	0.18%	大買/大賣/
2021/02/19	10	16.77	83	16.55	16.90	-73	11,580	-0.63%
2021/02/18	78.1	16.03	23	16.25	16.10	55.1	11,194	0.49%
2021/02/17	23	15.60	116	16.05	16.15	-93	11,239	-0.83%	大賣/
2021/02/05	77.1	15.25	20.4	15.37	15.35	56.7	11,055	0.51%
2021/02/04	20.1	15.30	40	15.39	15.20	-19.9	11,021	-0.18%
2021/02/03	44.1	15.37	20	15.60	15.35	24.1	11,030	0.22%
2021/02/02	20	15.47	4	15.50	15.55	16	11,050	0.14%
2021/01/29	31	15.15	75	15.26	14.75	-44	10,852	-0.41%
2021/01/28	20	14.89	5	15.06	15.15	15	10,602	0.14%
2021/01/27	17	15.73	31	15.45	15.40	-14	10,447	-0.13%
2021/01/26	11	15.87	4	15.85	15.80	7	10,312	0.07%
2021/01/25	61	16.16	2	16.10	16.10	59	10,241	0.58%
2021/01/22	7	16.09	30	16.47	16.45	-23	10,108	-0.23%
2021/01/21	17	16.31	33	16.43	16.05	-16	9,980	-0.16%
2021/01/20	58	16.58	35	16.59	16.45	23	9,854	0.23%
2021/01/19	1	16.20	145.1	16.25	16.40	-144.1	9,414	-1.53%	大賣/鉅額交易
2021/01/18	2	15.58	2	15.68	15.80	0	9,220	0.00%
2021/01/15	52	15.97	56	16.01	15.75	-4	9,153	-0.04%
2021/01/14	10	16.15	0	0.00	16.30	10	9,056	0.11%
2021/01/13	0	0.00	27.2	15.94	16.05	-27.2	8,970	-0.30%
2021/01/12	44.1	15.99	52	16.06	15.80	-7.9	8,918	-0.09%
2021/01/11	20	16.09	8	15.83	16.05	12	8,857	0.14%
2021/01/08	26.1	15.47	43	15.49	15.55	-16.9	8,787	-0.19%
2021/01/07	20	15.90	0	0.00	15.85	20	8,952	0.22%
2021/01/06	23.1	16.41	14	16.11	15.80	9.1	8,913	0.10%
2021/01/05	41	15.90	65	15.67	16.10	-24	8,190	-0.29%
2021/01/04	10	14.95	32	15.10	15.35	-22	7,915	-0.28%
2020/12/31	20	15.05	0	0.00	15.05	20	7,850	0.25%
2020/12/30	33.1	15.27	15	15.23	15.25	18.1	7,787	0.23%
2020/12/29	134.1	15.72	100	15.50	15.50	34.1	7,718	0.44%	大買/
2020/12/28	64	15.92	85	15.91	15.95	-21	7,597	-0.28%
2020/12/25	9.1	14.95	0	0.00	14.90	9.1	7,158	0.13%
2020/12/24	3.1	14.92	0	0.00	15.00	3.1	7,093	0.04%
2020/12/23	11.1	14.61	122	14.96	15.00	-110.9	7,040	-1.58%	大賣/鉅額交易
2020/12/22	25	15.02	0	0.00	14.60	25	7,008	0.36%
2020/12/21	20	14.95	27	14.94	15.15	-7	6,900	-0.10%
2020/12/18	31	15.02	21	15.15	15.05	10	6,758	0.15%
2020/12/17	63	15.01	11	14.96	14.85	52	6,558	0.79%
2020/12/15	2	14.18	0	0.00	14.10	2	6,184	0.03%
2020/12/11	0	0.00	30	14.10	14.15	-30	6,124	-0.49%
2020/12/10	31.1	14.36	0	0.00	14.30	31.1	6,124	0.51%
2020/12/09	0	0.00	2	14.60	14.70	-2	6,031	-0.03%
2020/12/08	15.1	14.58	10	14.55	14.65	5.1	5,970	0.09%
2020/12/07	0	0.00	39	15.02	14.85	-39	5,900	-0.66%
2020/12/04	25	14.52	20	14.52	14.65	5	5,694	0.09%
2020/12/03	196	14.49	68	14.48	14.25	128	5,445	2.35%	大買/鉅額交易
2020/12/02	12	14.65	447	14.57	15.00	-435	5,057	-8.60%	大賣/鉅額交易
2020/12/01	17	12.98	16	13.33	13.65	1	4,509	0.02%
2020/11/30	3	13.25	5	13.44	13.20	-2	4,363	-0.05%
2020/11/27	20	12.90	5	12.98	12.95	15	4,207	0.36%
2020/11/26	23	12.67	2.7	12.61	12.80	20.3	4,154	0.49%
2020/11/25	7	12.55	27	12.51	12.60	-20	4,120	-0.49%
2020/11/24	204	12.68	81	12.71	12.60	123	4,073	3.02%	大買/鉅額交易
2020/11/23	22	12.35	2	12.40	12.35	20	3,774	0.53%
2020/11/20	2	11.90	40	11.89	12.15	-38	3,602	-1.05%
2020/11/19	16	11.85	38	12.02	11.80	-22	3,577	-0.62%
2020/11/18	60	11.90	0	0.00	11.90	60	3,522	1.70%
2020/11/17	10	11.63	0.1	11.65	11.70	9.9	3,460	0.29%
2020/11/16	0	0.00	10	11.43	11.75	-10	3,527	-0.28%
2020/11/13	18	11.22	0	0.00	11.30	18	3,405	0.53%
2020/11/12	0	0.00	10	11.30	11.30	-10	3,412	-0.29%
2020/11/11	25	11.26	5	11.25	11.25	20	3,428	0.58%
2020/11/10	1	11.55	14	11.44	11.45	-13	3,445	-0.38%
2020/11/09	0.6	11.15	10	11.30	11.20	-9.4	3,363	-0.28%
2020/11/06	9	11.35	0	0.00	11.15	9	3,354	0.27%
2020/11/05	1	11.05	10	11.15	11.05	-9	3,360	-0.27%
2020/11/04	11	11.06	0	0.00	11.05	11	3,423	0.32%
2020/11/03	10	11.10	20	11.20	11.10	-10	3,426	-0.29%
2020/10/28	1	11.30	0	0.00	11.35	1	3,543	0.03%
2020/10/27	59	11.66	50	11.67	11.50	9	3,574	0.25%
2020/10/20	2	11.50	20	11.60	11.55	-18	3,569	-0.50%
2020/10/19	121	11.84	120	11.60	11.60	1	3,593	0.03%	大買/大賣/
2020/10/16	120	11.91	119	11.78	11.80	1	3,484	0.03%	大買/大賣/
2020/10/15	1	11.70	88	12.09	11.95	-87	3,391	-2.57%
2020/10/14	0	0.00	20	11.00	11.00	-20	3,170	-0.63%
2020/10/08	42	10.90	20	10.88	10.95	22	3,241	0.68%
2020/10/05	1	10.55	20	10.50	10.60	-19	3,403	-0.56%
2020/09/30	0.1	10.20	0	0.00	10.20	0.1	3,412	0.00%
2020/09/29	0.1	10.15	0	0.00	10.20	0.1	3,442	0.00%
2020/09/28	42.1	10.30	20	10.30	10.25	22.1	3,499	0.63%
2020/09/25	20	10.25	20	10.13	10.15	0	3,570	0.00%
2020/09/24	40.1	10.50	50	10.49	10.50	-9.9	3,693	-0.27%
2020/09/23	15.8	10.78	0	0.00	10.75	15.8	3,775	0.42%
2020/09/22	5	10.95	5	10.90	10.95	0	3,808	0.00%
2020/09/21	4	11.15	13	11.30	11.10	-9	3,798	-0.24%
2020/09/18	5	11.15	0	0.00	11.15	5	3,799	0.13%
2020/09/17	10	11.10	30	11.17	11.15	-20	3,807	-0.53%
2020/09/16	25	11.04	15	11.08	11.00	10	3,812	0.26%
2020/09/15	10	11.13	75	10.98	11.10	-65	3,821	-1.70%
2020/09/14	0	0.00	18	10.75	10.70	-18	3,893	-0.46%
2020/09/11	40	10.73	150	10.60	10.65	-110	4,002	-2.75%	大賣/鉅額交易
2020/09/10	0	0.00	40	10.84	10.85	-40	3,997	-1.00%
2020/09/09	0	0.00	20	10.70	10.70	-20	4,041	-0.49%
2020/09/08	40	10.70	0	0.00	10.65	40	4,023	0.99%
2020/09/07	34	10.91	37	11.02	10.85	-3	4,042	-0.07%
2020/09/04	10	10.60	0	0.00	10.80	10	4,056	0.25%
2020/09/03	0	0.00	20	10.90	10.80	-20	4,033	-0.50%
2020/08/28	20	10.95	0	0.00	11.00	20	4,186	0.48%
2020/08/25	0	0.00	3	11.10	11.15	-3	4,282	-0.07%
2020/08/21	0	0.00	42	10.67	10.75	-42	4,367	-0.96%
2020/08/20	42	10.68	0	0.00	10.55	42	4,367	0.96%
2020/08/19	0	0.00	3	11.25	11.20	-3	4,326	-0.07%
2020/08/14	0	0.00	60	11.25	11.45	-60	4,338	-1.38%
2020/08/13	20	11.45	0	0.00	11.35	20	4,304	0.46%
2020/08/12	0	0.00	47	11.49	11.50	-47	4,271	-1.10%
2020/08/11	20	11.53	20	11.60	11.55	0	4,280	0.00%
2020/08/10	21	11.48	0	0.00	11.50	21	4,281	0.49%
2020/08/06	1	11.95	20	12.05	11.85	-19	4,269	-0.45%
2020/08/05	80	11.88	80	11.86	11.90	0	4,267	0.00%
2020/08/04	80	11.80	0	0.00	11.70	80	4,318	1.85%
2020/08/03	23	11.88	40	11.93	11.95	-17	4,607	-0.37%
2020/07/31	0	0.00	20	11.70	11.85	-20	4,594	-0.44%
2020/07/30	40	11.55	40	11.40	11.55	0	4,597	0.00%
2020/07/29	40	11.28	60	11.06	11.30	-20	4,619	-0.43%
2020/07/28	93	11.12	20	11.20	11.00	73	4,639	1.57%
2020/07/27	30	11.45	30	11.75	11.25	0	4,693	0.00%
2020/07/23	47	12.00	0	0.00	11.95	47	4,778	0.98%
2020/07/16	4	11.90	0	0.00	11.95	4	5,049	0.08%
2020/07/15	10	11.70	10	11.90	11.80	0	5,021	0.00%
2020/07/13	20	11.70	20	11.89	12.05	0	5,211	0.00%
2020/07/10	21	12.04	3	12.07	11.90	18	5,187	0.35%
2020/07/09	27	12.33	20	12.48	12.30	7	5,174	0.14%
2020/07/08	20	12.30	7	12.37	12.25	13	5,141	0.25%
2020/07/07	0	0.00	1	12.60	12.25	-1	5,105	-0.02%
2020/07/06	10	12.50	5	12.51	12.50	5	5,096	0.10%
2020/07/03	53	12.57	45	12.67	12.65	8	5,081	0.16%
2020/07/02	60	12.29	29	12.38	12.25	31	4,998	0.62%
2020/07/01	5	12.00	30	11.90	12.00	-25	4,900	-0.51%
2020/06/30	15	11.77	5	11.80	11.90	10	4,860	0.21%
2020/06/29	5	11.65	0	0.00	11.70	5	4,973	0.10%
2020/06/24	10	11.75	36	11.75	11.70	-26	4,964	-0.52%
2020/06/23	46	11.81	0	0.00	11.80	46	4,968	0.93%
2020/06/22	21	11.90	40	12.03	11.90	-19	5,021	-0.38%
2020/06/19	95	11.94	40	12.00	11.90	55	5,021	1.10%
2020/06/18	0	0.00	10	12.25	12.35	-10	4,862	-0.21%
2020/06/17	20	11.82	20	11.80	11.80	0	4,782	0.00%
2020/06/16	10	11.75	47	11.69	11.80	-37	4,799	-0.77%
2020/06/15	3	11.40	0	0.00	11.40	3	4,795	0.06%
2020/06/12	2	11.25	20	11.28	11.40	-18	4,819	-0.37%
2020/06/11	0	11.70	20	12.00	11.70	-20	4,832	-0.41%
2020/06/10	20	11.95	0	0.00	11.90	20	4,818	0.42%
2020/06/09	20	12.05	11	12.20	12.10	9	4,890	0.18%
2020/06/08	30	12.23	2	12.25	12.20	28	4,926	0.57%
2020/06/05	1	12.15	20	12.20	12.30	-19	4,906	-0.39%
2020/06/04	0	0.00	10	12.10	12.05	-10	4,873	-0.21%
2020/06/03	0	0.00	10	12.10	12.10	-10	4,815	-0.21%
2020/06/02	40	12.01	10	12.00	12.00	30	4,804	0.62%
2020/06/01	30	12.10	0	0.00	12.10	30	4,924	0.61%
2020/05/29	10	11.90	50	11.88	11.85	-40	4,863	-0.82%
2020/05/28	76	11.83	37	11.76	11.75	39	4,826	0.81%
2020/05/27	10	11.60	0	0.00	11.75	10	4,777	0.21%
2020/05/26	5	11.90	10	11.85	11.70	-5	4,782	-0.10%
2020/05/25	76	11.49	8	11.55	11.45	68	4,794	1.42%
2020/05/22	284	11.39	32	11.46	11.55	252	4,804	5.25%	大買/鉅額交易
2020/05/21	130	11.41	52	11.51	11.40	78	4,797	1.63%	大買/
2020/05/20	20	11.20	20.8	11.44	11.20	-0.8	4,760	-0.02%
2020/05/19	40	11.35	0	0.00	11.30	40	4,741	0.84%
2020/05/18	0	0.00	5	11.30	11.30	-5	4,741	-0.11%
2020/05/15	0	0.00	1	11.45	11.50	-1	4,732	-0.02%
2020/05/14	0	11.60	25	11.95	11.70	-25	4,704	-0.53%
2020/05/13	0	0.00	267	12.00	12.10	-267	4,681	-5.70%	大賣/鉅額交易
2020/05/12	63	12.20	20	12.20	12.15	43	4,672	0.92%
2020/05/11	0	0.00	22	12.45	12.40	-22	4,636	-0.47%
2020/05/08	50	12.75	117	12.64	12.60	-67	4,567	-1.47%	大賣/
2020/05/07	2	12.10	40	11.96	12.00	-38	4,307	-0.88%
2020/05/06	51	11.79	19	11.91	11.75	32	4,292	0.75%
2020/05/05	10	11.95	2	11.95	11.95	8	4,264	0.19%
2020/05/04	44	12.04	103	12.08	12.00	-59	4,298	-1.37%	大賣/
2020/04/30	21	12.40	40	12.36	12.35	-19	4,270	-0.44%
2020/04/29	30	12.23	22	12.16	12.25	8	4,229	0.19%
2020/04/28	0	0.00	1	11.90	11.90	-1	4,133	-0.02%
2020/04/27	20	12.03	0	0.00	12.00	20	4,184	0.48%
2020/04/24	37	11.96	2	11.90	11.90	35	4,223	0.83%
2020/04/23	8	11.83	14	11.71	12.25	-6	4,130	-0.15%
2020/04/21	391	11.17	0	0.00	10.85	391	3,895	10.04%	大買/鉅額交易
2020/04/17	0	0.00	340	11.91	11.35	-340	3,884	-8.75%	大賣/鉅額交易
2020/04/16	0	11.20	12	11.28	11.30	-12	3,743	-0.32%
2020/04/15	0	10.80	0	0.00	10.80	0	3,609	0.00%
2020/04/14	7	10.30	40	10.30	10.30	-33	3,605	-0.92%
2020/04/13	0	0.00	3	10.25	10.05	-3	3,592	-0.08%
2020/04/10	6.1	10.26	0	0.00	10.35	6.1	3,591	0.17%
2020/04/06	22	9.82	0	0.00	9.84	22	3,575	0.62%
2020/04/01	29	9.79	41	9.73	9.80	-12	3,564	-0.34%
2020/03/31	59	9.72	25	9.73	9.69	34	3,542	0.96%
2020/03/30	5	9.22	15	9.27	9.48	-10	3,417	-0.29%
2020/03/27	15	9.48	0	0.00	9.42	15	3,426	0.44%
2020/03/26	27	9.52	11	9.64	9.53	16	3,439	0.47%
2020/03/24	2	8.87	9	8.84	8.91	-7	3,419	-0.20%
2020/03/23	48	8.49	8	8.58	8.34	40	3,406	1.17%
2020/03/20	5.1	8.79	35	8.35	8.81	-29.9	3,384	-0.88%
2020/03/19	5	8.10	40	8.03	8.01	-35	3,359	-1.04%
2020/03/18	104	9.08	1	8.91	8.90	103	3,326	3.10%	大買/鉅額交易
2020/03/17	85	8.98	16	9.11	8.90	69	3,297	2.09%
2020/03/16	120	9.90	15	10.35	9.82	105	3,292	3.19%	大買/鉅額交易
2020/03/13	16	10.15	10	10.15	10.20	6	3,247	0.18%
2020/03/12	34	11.21	44	11.26	11.15	-10	3,170	-0.32%
2020/03/10	24	12.14	235	12.14	12.35	-211	3,230	-6.53%	大賣/鉅額交易
2020/03/09	14	12.64	72	12.60	12.35	-58	3,264	-1.78%
2020/03/05	12	13.44	6	13.43	13.40	6	3,257	0.18%
2020/03/04	0	0.00	2	12.90	12.80	-2	3,125	-0.06%
2020/03/03	2	12.95	0	0.00	12.90	2	3,140	0.06%
2020/03/02	0	0.00	20	12.33	12.75	-20	3,202	-0.62%
2020/02/27	20	12.80	5	13.05	12.80	15	3,187	0.47%
2020/02/25	0	0.00	25	12.69	13.00	-25	3,114	-0.80%
2020/02/24	12	12.89	0	0.00	12.95	12	3,111	0.39%
2020/02/21	10	13.15	0	0.00	13.20	10	3,122	0.32%
2020/02/19	0	0.00	10	13.25	13.25	-10	3,295	-0.30%
2020/02/18	13	13.05	20	12.98	13.05	-7	3,342	-0.21%
2020/02/17	8	13.14	5	13.25	13.05	3	3,388	0.09%
2020/02/14	10	13.35	0	0.00	13.35	10	3,417	0.29%
2020/02/13	24	13.34	20	13.53	13.30	4	3,428	0.12%
2020/02/12	22	13.35	10	13.45	13.40	12	3,476	0.35%
2020/02/11	15	13.20	0	0.00	13.20	15	3,486	0.43%
2020/02/10	0	0.00	41	13.08	13.15	-41	3,529	-1.16%
2020/02/07	181	13.25	0	0.00	13.25	181	3,620	5.00%	大買/鉅額交易
2020/02/06	0	0.00	23	13.41	13.50	-23	3,653	-0.63%
2020/02/05	157	13.36	31	13.27	13.40	126	3,642	3.46%	大買/鉅額交易
2020/02/04	31	12.72	8	12.35	12.80	23	3,548	0.65%
2020/02/03	34	12.17	22	12.22	12.25	12	3,550	0.34%
2020/01/31	10	12.95	30	13.10	13.10	-20	3,493	-0.57%
2020/01/30	48	13.53	5	13.50	13.50	43	3,452	1.25%
2020/01/20	27	15.19	25	15.02	14.95	2	3,383	0.06%
2020/01/17	7	15.17	10	15.30	15.35	-3	3,311	-0.09%
2020/01/16	0	0.00	11	15.22	15.20	-11	3,301	-0.33%
2020/01/15	21	15.19	6	15.23	15.15	15	3,290	0.46%
2020/01/14	25	15.02	1	15.00	15.00	24	3,276	0.73%
2020/01/10	0	0.00	4	14.95	14.85	-4	3,281	-0.12%
2020/01/09	2	14.75	5	14.75	14.75	-3	3,267	-0.09%
2020/01/08	12	14.88	2	14.85	14.75	10	3,299	0.30%
2020/01/03	2	15.10	2	15.05	15.00	0	3,601	0.00%
2020/01/02	5	15.27	2	15.55	15.25	3	3,583	0.08%
2019/12/30	1	15.00	20	14.95	14.85	-19	3,496	-0.54%
2019/12/27	2	15.00	13	15.13	15.00	-11	3,526	-0.31%
2019/12/26	15	15.17	10	15.25	15.10	5	3,525	0.14%
2019/12/24	0	0.00	5	15.25	15.30	-5	3,692	-0.14%
2019/12/23	13.1	15.19	7	15.19	15.25	6.1	3,724	0.16%
2019/12/20	9	15.25	5	15.30	15.20	4	3,719	0.11%
2019/12/19	5	14.90	0	0.00	14.95	5	3,789	0.13%
2019/12/18	10	14.90	0	0.00	14.90	10	3,895	0.26%
2019/12/17	10	15.03	11	15.20	15.10	-1	3,949	-0.03%
2019/12/13	1	14.60	0.5	14.60	14.60	0.5	4,080	0.01%
2019/12/12	10	14.85	16	14.97	14.80	-6	4,131	-0.15%
2019/12/11	25	14.84	25	14.83	14.80	0	4,231	0.00%
2019/12/10	15	15.08	1	15.10	15.10	14	4,584	0.31%
2019/12/09	3	15.18	29	15.18	15.10	-26	4,619	-0.56%
2019/12/06	15	15.25	78	15.26	15.20	-63	4,706	-1.34%
2019/12/05	0	0.00	16	15.90	15.95	-16	4,587	-0.35%
2019/12/04	20	15.84	2	16.20	15.80	18	4,646	0.39%
2019/12/03	0	0.00	10	15.65	15.95	-10	4,633	-0.22%
2019/12/02	10	15.20	24	15.34	15.30	-14	4,675	-0.30%
2019/11/29	30	15.87	10	15.85	15.70	20	4,700	0.43%
2019/11/28	5	16.05	48	15.96	16.05	-43	4,861	-0.88%
2019/11/27	26	16.08	7	15.89	16.10	19	5,212	0.36%
2019/11/26	5.1	15.75	12	15.97	15.75	-6.9	5,583	-0.12%
2019/11/25	15	15.78	0	0.00	15.80	15	5,775	0.26%
2019/11/22	15	15.83	0	0.00	15.85	15	5,919	0.25%
2019/11/21	0	0.00	21	15.87	15.90	-21	6,097	-0.34%
2019/11/20	0	0.00	13	15.76	15.90	-13	6,359	-0.20%
2019/11/19	12.1	15.99	29	16.13	16.00	-16.9	6,519	-0.26%
2019/11/18	39	15.65	10	15.45	15.75	29	6,606	0.44%
2019/11/15	10	15.30	5	15.00	15.30	5	6,786	0.07%
2019/11/14	35	14.81	30	14.85	14.95	5	7,293	0.07%
2019/11/13	44	15.16	20	15.14	15.10	24	7,387	0.32%
2019/11/12	12	14.65	0	0.00	14.65	12	7,575	0.16%
2019/11/11	8	14.85	10	14.90	14.55	-2	7,736	-0.03%
2019/11/08	10	15.23	32	15.19	15.20	-22	7,774	-0.28%
2019/11/07	32	15.26	20	15.05	15.45	12	7,983	0.15%
2019/11/06	39	15.26	15	15.15	15.25	24	8,107	0.30%
2019/11/05	20	15.95	12	15.91	16.05	8	8,027	0.10%
2019/11/04	5	16.10	14	16.26	16.10	-9	8,057	-0.11%
2019/11/01	22	16.20	10	16.25	16.20	12	8,226	0.15%
2019/10/31	23	16.30	0	0.00	16.40	23	8,334	0.28%
2019/10/30	0	16.15	0	0.00	16.20	0	8,320	0.00%
2019/10/29	14	16.23	15	16.28	16.15	-1	8,328	-0.01%
2019/10/28	13	16.33	5	16.45	16.30	8	8,370	0.10%
2019/10/25	0	16.45	32	16.39	16.50	-32	8,429	-0.38%
2019/10/24	10	16.30	11	16.20	16.35	-1	8,454	-0.01%
2019/10/23	20	16.13	10	16.15	16.15	10	8,615	0.12%
2019/10/22	16	16.07	8	16.18	16.05	8	8,679	0.09%
2019/10/21	13	16.05	3	16.05	16.05	10	8,711	0.11%
2019/10/18	12	16.35	0	0.00	16.05	12	8,739	0.14%
2019/10/17	2	15.95	5	16.05	15.95	-3	8,777	-0.03%
2019/10/15	0	0.00	12	16.19	16.20	-12	8,782	-0.14%
2019/10/14	10	16.02	22	16.30	15.95	-12	8,814	-0.14%
2019/10/09	87	16.28	52	16.29	16.00	35	8,838	0.40%
2019/10/08	1	17.35	8	17.37	17.30	-7	8,714	-0.08%
2019/10/07	16	17.52	15	17.60	17.45	1	8,875	0.01%
2019/10/04	30	17.55	0	0.00	17.55	30	8,956	0.33%
2019/10/03	5	17.65	5	17.60	17.80	0	9,111	0.00%
2019/10/02	0	0.00	10	17.50	17.45	-10	9,082	-0.11%
2019/10/01	15	17.55	5	17.65	17.35	10	9,072	0.11%
2019/09/27	1	17.50	6	17.53	17.40	-5	9,028	-0.06%
2019/09/26	5	18.15	18	18.27	18.00	-13	8,932	-0.15%
2019/09/25	20	18.25	8	18.23	18.15	12	8,918	0.13%
2019/09/24	19	18.63	3.1	18.58	18.30	15.9	8,980	0.18%
2019/09/23	0	18.70	2	18.45	18.75	-2	8,829	-0.02%
2019/09/20	0	18.30	1	18.35	18.30	-1	8,741	-0.01%
2019/09/19	12	18.51	32	18.60	18.45	-20	8,677	-0.23%
2019/09/18	22	18.56	0	0.00	18.55	22	8,635	0.25%
2019/09/16	16	18.43	2	18.45	18.20	14	8,473	0.17%
2019/09/12	25	18.82	18	18.76	18.65	7	8,453	0.08%
2019/09/10	8	18.37	25.4	18.35	18.00	-17.4	8,001	-0.22%
2019/09/09	15	18.32	2	18.40	18.40	13	7,886	0.16%
2019/09/06	12	18.31	12	18.38	18.30	0	7,857	0.00%
2019/09/05	12	18.22	1	18.35	18.20	11	7,801	0.14%
2019/09/04	0	18.15	0	0.00	18.20	0	7,761	0.00%
2019/09/03	0	0.00	7	18.16	18.10	-7	7,700	-0.09%
2019/09/02	10	18.17	19	18.19	18.35	-9	7,654	-0.12%
2019/08/30	30	18.90	6	18.78	18.55	24	7,474	0.32%
2019/08/29	8	18.76	15	18.52	19.00	-7	7,108	-0.10%
2019/08/28	14	18.09	11	17.92	17.75	3	6,666	0.05%
2019/08/27	15	18.40	25	18.31	18.30	-10	6,461	-0.15%
2019/08/26	7	18.38	9	18.31	18.20	-2	6,306	-0.03%
2019/08/23	19	18.55	32.1	18.35	18.45	-13	6,118	-0.21%
2019/08/22	10	17.98	20	18.15	18.15	-10	5,847	-0.17%
2019/08/21	24	18.01	19	17.80	17.95	5	5,674	0.09%
2019/08/20	29	17.86	21	18.00	17.65	8	5,477	0.15%
2019/08/19	37.1	17.77	42	17.60	17.80	-4.9	5,252	-0.09%
2019/08/16	3	17.07	23	17.06	16.95	-20	4,986	-0.40%
2019/08/15	30	16.90	12.1	16.94	17.00	18	4,869	0.37%
2019/08/14	25	16.80	42	16.86	16.85	-17	4,660	-0.36%
2019/08/13	18	16.44	12	16.45	16.50	6	4,530	0.13%
2019/08/12	35	16.38	19	16.46	16.25	16	4,451	0.36%
2019/08/08	23	16.07	31	16.16	16.20	-8	4,229	-0.19%
2019/08/07	16	15.61	14	15.63	15.70	2	4,119	0.05%
2019/08/06	11	15.25	10	15.33	15.25	1	4,157	0.02%
2019/08/05	13	15.86	3	15.90	15.55	10	4,153	0.24%
2019/08/02	5	15.90	8	15.67	15.90	-3	4,055	-0.07%
2019/08/01	10	15.50	11	15.52	15.55	-1	3,981	-0.02%
2019/07/31	0	0.00	1	15.55	15.55	-1	3,983	-0.03%
2019/07/30	13	15.57	12	15.68	15.60	1	3,978	0.03%
2019/07/29	1	15.95	34	16.04	16.10	-33	3,930	-0.84%
2019/07/26	0	0.00	9	15.74	15.90	-9	3,855	-0.23%
2019/07/25	14	15.95	10	16.00	15.70	4	3,794	0.11%
2019/07/24	5	15.80	0	0.00	15.65	5	3,630	0.14%
2019/07/22	4	15.46	0	0.00	15.60	4	3,567	0.11%
2019/07/19	13	15.50	0	0.00	15.60	13	3,657	0.36%
2019/07/18	10	15.20	0	0.00	15.15	10	3,589	0.28%
2019/07/17	11	15.40	10	15.25	15.35	1	3,608	0.03%
2019/07/16	0.1	15.45	0	0.00	15.50	0.1	3,690	0.00%
2019/07/15	11	15.95	1	15.85	15.55	10	3,692	0.27%
2019/07/12	9	15.46	12	15.50	15.50	-3	3,659	-0.08%
2019/07/11	2	15.35	0	0.00	15.35	2	3,594	0.06%
2019/07/10	11	15.10	11	15.05	14.85	0	3,475	0.00%
2019/07/09	1	14.75	1	14.95	14.90	0	3,498	0.00%
2019/07/08	0	0.00	10	14.35	14.45	-10	3,582	-0.28%
2019/07/05	10	14.38	0	0.00	14.40	10	3,769	0.27%
2019/07/04	10	14.40	10	14.53	14.40	0	4,030	0.00%
2019/07/03	10	14.35	15	14.50	14.45	-5	4,297	-0.12%
2019/07/02	10	14.55	0	0.00	14.65	10	4,427	0.23%
2019/07/01	5	14.45	10	14.60	14.90	-5	4,471	-0.11%
2019/06/27	5	14.30	5	14.25	14.20	0	4,598	0.00%
2019/06/26	10	14.25	0	0.00	14.25	10	4,784	0.21%
2019/06/25	0	0.00	5	14.35	14.25	-5	4,946	-0.10%
2019/06/24	0	0.00	15	14.35	14.45	-15	5,069	-0.30%
2019/06/21	10	14.78	10	14.80	14.40	0	5,351	0.00%
2019/06/20	10	15.00	10	14.65	14.90	0	5,540	0.00%
2019/06/19	10	14.30	0	0.00	14.45	10	5,482	0.18%
2019/06/18	0	0.00	5	14.10	14.20	-5	5,504	-0.09%
2019/06/14	5	14.25	15	14.37	14.25	-10	5,570	-0.18%
2019/06/13	0	14.30	5	14.65	14.40	-5	5,681	-0.09%
2019/06/12	5	14.50	20	14.50	14.45	-15	5,964	-0.25%
2019/06/11	5	14.75	0	0.00	14.70	5	6,041	0.08%
2019/06/10	0	14.70	0	0.00	14.80	0	6,101	0.00%
2019/06/06	5	14.50	6	14.41	14.35	-1	6,326	-0.02%
2019/06/04	0	0.00	0	14.55	14.60	0	6,367	0.00%
2019/06/03	0	0.00	10	14.40	14.50	-10	6,384	-0.16%
2019/05/31	15	14.45	0	0.00	14.45	15	6,390	0.23%
2019/05/30	1	14.45	5	14.45	14.45	-4	6,394	-0.06%
2019/05/29	5	14.30	0	0.00	14.30	5	6,406	0.08%
2019/05/28	5	14.30	19	14.32	14.40	-14	6,444	-0.22%
2019/05/27	19	13.97	10	14.00	13.90	9	6,510	0.14%
2019/05/24	0	0.00	20	13.99	14.00	-20	6,604	-0.30%
2019/05/23	10	14.10	0	0.00	13.85	10	6,603	0.15%
2019/05/22	0	0.00	4	13.90	14.20	-4	6,318	-0.06%
2019/05/21	14	13.85	0	0.00	13.80	14	6,356	0.22%
2019/05/20	10	13.23	6	13.38	13.30	4	6,351	0.06%
2019/05/17	5	13.85	5	14.10	13.60	0	6,368	0.00%
2019/05/16	5	13.90	15	14.17	13.90	-10	6,467	-0.15%
2019/05/15	16	14.14	0	0.00	14.15	16	6,486	0.25%
2019/05/14	10	13.03	15	13.40	13.80	-5	6,587	-0.08%
2019/05/13	0	0.00	7	13.89	13.70	-7	6,587	-0.11%
2019/05/10	22	14.17	0	0.00	14.15	22	6,535	0.34%
2019/05/08	1	15.30	0	0.00	15.25	1	6,385	0.02%
2019/05/07	1	15.45	0	0.00	15.45	1	6,383	0.02%
2019/05/06	2	15.60	0	0.00	15.45	2	6,377	0.03%
2019/04/29	0	0.00	1.4	15.71	15.60	-1.4	6,337	-0.02%
2019/04/26	3	15.65	20	15.80	15.85	-17	6,292	-0.27%
2019/04/25	11	16.00	1	16.25	16.00	10	6,249	0.16%
2019/04/24	0	0.00	46	16.54	16.50	-46	6,127	-0.75%
2019/04/23	0	0.00	7	16.94	16.80	-7	6,085	-0.12%
2019/04/22	15	17.05	0	0.00	17.05	15	6,054	0.25%
2019/04/19	0	0.00	7	16.62	16.65	-7	5,979	-0.12%
2019/04/18	12	16.36	7	16.64	16.30	5	5,908	0.08%
2019/04/17	1	16.30	5	16.45	16.35	-4	5,789	-0.07%
2019/04/16	10	16.43	0	0.00	16.35	10	5,718	0.17%
2019/04/12	12	16.33	31	16.28	15.85	-19	5,538	-0.34%
2019/04/11	18	17.03	2	17.20	17.10	16	5,264	0.30%
2019/04/10	3	17.45	21	17.11	17.50	-18	5,064	-0.36%
2019/04/09	20	16.62	7	17.60	17.05	13	4,794	0.27%
2019/04/08	4	16.05	0	0.00	16.50	4	4,518	0.09%
2019/04/03	10	15.80	0	0.00	16.10	10	4,359	0.23%
2019/04/02	8	15.84	0	0.00	15.85	8	4,295	0.19%
2019/04/01	20	16.03	0	0.00	15.80	20	4,216	0.47%
2019/03/29	7	16.01	1	16.20	15.90	6	4,027	0.15%
2019/03/28	0	0.00	19	16.26	16.20	-19	3,821	-0.50%
2019/03/27	10	16.03	2	15.95	15.90	8	3,668	0.22%
2019/03/26	7	16.09	1	15.70	16.10	6	3,533	0.17%
2019/03/25	7	14.89	27	14.35	15.05	-20	3,254	-0.61%
2019/03/21	1	14.75	0.4	14.70	14.70	0.6	3,007	0.02%
2019/03/19	0	0.00	12	14.83	14.75	-12	2,993	-0.40%
2019/03/18	4	15.13	1	15.10	14.90	3	2,952	0.10%
2019/03/15	10	14.98	8	15.01	14.95	2	2,834	0.07%
2019/03/14	15	14.28	6.4	14.54	14.65	8.6	2,557	0.34%
2019/03/13	2	14.28	11	14.11	14.25	-9	2,503	-0.36%
2019/03/12	11	14.75	9	14.67	14.55	2	2,503	0.08%
2019/03/11	16	13.90	0	0.00	13.90	16	2,460	0.65%
2019/03/08	5	13.25	5	13.45	13.60	0	2,421	0.00%
2019/03/07	3	13.60	20	13.53	13.45	-17	2,455	-0.69%
2019/03/06	3	13.82	16	13.78	13.80	-13	2,457	-0.53%
2019/03/05	6	13.85	5	14.00	13.85	1	2,467	0.04%
2019/03/04	1	13.85	0	0.00	13.90	1	2,486	0.04%
2019/02/27	8	14.24	10	14.34	14.20	-2	2,530	-0.08%
2019/02/26	11	14.25	1	14.10	14.10	10	2,496	0.40%
2019/02/25	7	14.25	4	14.18	14.65	3	2,409	0.12%
2019/02/22	1	13.80	0	0.00	13.70	1	2,313	0.04%
2019/02/21	4	13.68	0	0.00	13.70	4	2,316	0.17%
2019/02/20	4	13.56	2	13.65	13.85	2	2,340	0.09%
2019/02/18	4	13.63	0	0.00	13.60	4	2,382	0.17%
2019/02/15	7	13.95	6	13.90	14.00	1	2,337	0.04%
2019/02/14	6	13.50	4	13.58	13.60	2	2,240	0.09%
2019/02/13	45	13.78	4.4	13.68	13.70	40.6	2,261	1.80%
2019/02/12	0	0.00	0.7	13.60	13.60	-0.7	2,123	-0.03%
2019/02/11	0	12.30	0	0.00	12.40	0	2,025	0.00%
2019/01/29	5	12.20	0	0.00	12.20	5	2,107	0.24%
2019/01/23	0	12.10	0	0.00	12.10	0	2,393	0.00%
2019/01/22	0	0.00	1	12.15	12.15	-1	2,541	-0.04%
2019/01/17	0.1	12.20	0	0.00	12.25	0.1	2,626	0.00%
2019/01/16	4	12.25	0	0.00	12.20	4	2,758	0.15%
2019/01/15	0.1	12.25	0	0.00	12.25	0.1	2,947	0.00%
2019/01/11	10	12.74	0.7	12.50	12.70	9.3	3,224	0.29%
2019/01/10	0	0.00	4	12.10	12.05	-4	3,243	-0.12%
2019/01/09	6	12.22	0	0.00	12.15	6	3,488	0.17%
2019/01/08	0	0.00	4	12.28	12.25	-4	3,667	-0.11%
2019/01/07	0.1	12.00	1	12.25	12.30	-0.9	3,956	-0.02%
2019/01/04	4	12.05	0	0.00	12.00	4	4,354	0.09%
2019/01/03	4	11.98	0	0.00	12.00	4	4,520	0.09%
2019/01/02	6	12.08	0	0.00	12.05	6	4,743	0.13%
2018/12/27	0	11.80	0	0.00	11.85	0	5,593	0.00%
2018/12/25	0	11.90	30	11.93	11.90	-30	5,693	-0.53%
2018/12/24	0	12.30	0	0.00	12.30	0	5,691	0.00%
2018/12/21	0	12.25	1	12.25	12.40	-1	5,758	-0.02%
2018/12/19	4	12.53	0	0.00	12.50	4	5,939	0.07%
2018/12/18	2	12.45	0	0.00	12.45	2	5,952	0.03%
2018/12/17	0	0.00	4	12.65	12.55	-4	5,961	-0.07%
2018/12/14	4	12.40	0	0.00	12.40	4	5,999	0.07%
2018/12/13	12	12.55	2	12.50	12.55	10	6,021	0.17%
2018/12/12	2	12.35	1	12.45	12.45	1	6,011	0.02%
2018/12/11	4	12.37	0	0.00	12.25	4	6,019	0.07%
2018/12/10	18	12.15	0	0.00	12.20	18	6,097	0.30%
2018/12/06	0	12.15	0	0.00	12.15	0	6,146	0.00%
2018/12/05	3	12.60	0	0.00	12.70	3	6,111	0.05%
2018/12/04	1	12.90	62.1	12.90	12.90	-61.1	6,048	-1.01%
2018/11/21	0	7.25	9	7.36	7.35	-9	5,869	-0.15%
2018/11/20	0	7.31	2	7.43	7.45	-2	5,854	-0.03%
2018/11/19	6	7.61	0	0.00	7.63	6	5,854	0.10%
2018/11/16	0	7.51	20	7.51	7.56	-20	5,848	-0.34%
2018/11/15	30.2	7.45	1	7.35	7.40	29.2	5,877	0.50%
2018/11/14	1	7.75	7	7.79	7.80	-6	5,836	-0.10%
2018/11/12	0	0.00	5	7.77	7.80	-5	5,870	-0.09%
2018/11/09	20	7.67	24	7.73	7.61	-4	5,897	-0.07%
2018/11/08	9	7.92	2	7.80	7.80	7	5,924	0.12%
2018/11/07	1	7.88	0	0.00	7.90	1	5,917	0.02%
2018/11/06	3	7.95	7	7.89	7.90	-4	5,979	-0.07%
2018/11/02	6	7.10	5	7.22	7.13	1	5,968	0.02%
2018/11/01	4	7.10	20	7.15	7.10	-16	6,125	-0.26%
2018/10/31	30	7.01	10	6.98	7.00	20	6,138	0.33%
2018/10/30	5	6.71	0	0.00	6.77	5	6,229	0.08%
2018/10/29	10	6.88	4	6.86	6.90	6	6,231	0.10%
2018/10/26	21	6.90	16	6.92	6.88	5	6,212	0.08%
2018/10/25	23	7.15	5	7.00	6.88	18	6,157	0.29%
2018/10/24	22	7.66	5	7.61	7.60	17	5,995	0.28%
2018/10/23	0	7.75	0	0.00	7.78	0	5,980	0.00%
2018/10/22	2	7.85	2	7.85	7.85	0	5,980	0.00%
2018/10/19	4	8.07	4	8.05	7.99	0	5,926	0.00%
2018/10/18	5	8.56	0	0.00	8.52	5	5,798	0.09%
2018/10/16	0	0.00	8	8.93	8.74	-8	5,819	-0.14%
2018/10/15	2	8.25	62	8.27	8.68	-60	5,795	-1.04%
2018/10/12	53	8.52	18	8.64	8.65	35	5,787	0.60%
2018/10/11	4	8.98	32	8.98	8.98	-28	5,742	-0.49%
2018/10/09	56	9.99	1	10.00	9.97	55	5,893	0.93%
2018/10/08	3	10.27	3	10.23	10.30	0	6,220	0.00%
2018/10/05	6	10.81	8	10.64	10.70	-2	6,270	-0.03%
2018/10/04	8	11.47	40	11.36	11.30	-32	6,077	-0.53%
2018/10/03	4	12.36	12	12.52	12.00	-8	5,960	-0.13%
2018/10/02	19	12.35	3	11.55	12.50	16	5,819	0.27%
2018/10/01	25	11.57	23	11.36	11.50	2	5,625	0.04%
2018/09/28	25	11.35	5	11.51	11.20	20	5,497	0.36%
2018/09/27	21	11.32	1	11.60	11.40	20	5,304	0.38%
2018/09/25	0	0.00	2	10.05	10.30	-2	4,541	-0.04%
2018/09/17	2	10.35	0	0.00	10.45	2	4,633	0.04%
2018/09/14	0	0.00	13	10.52	10.60	-13	4,725	-0.28%
2018/09/11	0	0.00	1	10.00	10.10	-1	4,723	-0.02%
2018/09/05	0	0.00	1	9.70	9.67	-1	4,828	-0.02%
2018/08/28	0	0.00	2	10.20	10.35	-2	5,480	-0.04%
2018/08/27	2	10.10	2	10.20	10.15	0	5,736	0.00%
2018/08/24	2	10.10	0	0.00	10.15	2	6,040	0.03%
2018/08/14	0	0.00	10	10.40	10.40	-10	6,503	-0.15%
2018/08/13	21	10.75	0	0.00	10.45	21	6,475	0.32%
2018/08/08	0	0.00	2	10.98	11.05	-2	6,357	-0.03%
2018/08/07	1	10.80	0	0.00	10.55	1	6,185	0.02%
2018/08/06	0	0.00	1	10.90	11.00	-1	6,114	-0.02%
2018/08/03	0	0.00	8	10.00	10.10	-8	5,991	-0.13%
2018/07/30	0	0.00	3	10.35	10.25	-3	5,907	-0.05%
2018/07/27	5	10.35	0	0.00	10.45	5	5,895	0.08%
2018/07/26	0	0.00	3	10.28	10.20	-3	5,871	-0.05%
2018/07/25	5	10.40	0	0.00	10.40	5	5,848	0.09%
2018/07/24	0	0.00	9	10.34	10.30	-9	5,821	-0.15%
2018/07/23	1	10.20	6	10.32	10.20	-5	5,801	-0.09%
2018/07/20	0	0.00	24	10.68	10.65	-24	5,735	-0.42%
2018/07/19	14	10.66	1	10.70	10.70	13	5,692	0.23%
2018/07/18	0	0.00	15	11.29	11.05	-15	5,578	-0.27%
2018/07/17	42	11.96	55	11.71	11.65	-13	5,430	-0.24%
2018/07/16	7	11.57	0	0.00	11.90	7	5,096	0.14%
2018/07/13	12	10.95	1	11.10	10.85	11	4,651	0.24%
2018/07/11	1	10.80	0	0.00	10.80	1	4,484	0.02%
2018/07/10	1	10.60	0	0.00	10.80	1	4,425	0.02%
2018/07/09	0	0.00	1	10.55	10.80	-1	4,279	-0.02%
2018/07/06	1	9.92	0	0.00	10.00	1	4,070	0.02%
2018/07/04	0	0.00	1	9.96	9.78	-1	4,054	-0.02%
2018/07/02	2	10.00	0	0.00	10.00	2	3,983	0.05%
2018/06/28	0	0.00	8	10.00	9.96	-8	3,853	-0.21%
2018/06/25	1	10.70	11.6	10.54	10.35	-10.6	3,702	-0.29%
2018/06/13	0	0.00	5	10.00	10.00	-5	3,319	-0.15%
2018/06/12	2	9.70	5	9.79	9.70	-3	3,210	-0.09%
2018/06/11	4	9.76	0	0.00	9.90	4	3,108	0.13%
2018/06/08	4	10.00	29	10.15	10.10	-25	2,953	-0.85%
2018/06/07	0	0.00	7	11.02	10.60	-7	2,794	-0.25%
2018/06/06	7	10.40	1	10.40	10.40	6	2,613	0.23%
2018/06/05	6	10.87	1	10.80	10.70	5	2,513	0.20%
2018/06/04	37	10.76	1	10.15	11.15	36	2,354	1.53%
2018/05/31	0	0.00	22	10.50	10.50	-22	1,723	-1.28%
2018/05/30	0	0.00	21	9.32	9.55	-21	1,379	-1.52%
2018/05/29	0	0.00	29	8.23	8.69	-29	1,125	-2.58%
2018/05/25	0	0.00	2	7.74	7.74	-2	999	-0.20%
2018/05/24	0	7.74	0	0.00	7.78	0	1,002	0.00%
2018/05/21	0	0.00	10	7.96	7.95	-10	1,001	-1.00%
2018/05/18	0	0.00	10	8.15	7.88	-10	991	-1.01%
2018/05/17	0	0.00	30	7.56	7.84	-30	1,001	-2.99%
2018/05/03	2	8.09	0	0.00	8.08	2	984	0.20%
2018/04/27	0	8.10	0	0.00	8.12	0	1,002	0.00%
2018/04/25	0	8.13	0	0.00	8.16	0	1,017	0.00%
2018/04/20	0	8.48	20	8.55	8.55	-20	1,016	-1.97%
2018/04/19	0	8.55	0	0.00	8.57	0	1,022	0.00%
2018/04/18	2	8.60	0	0.00	8.61	2	1,026	0.19%
2018/04/12	0	8.76	0	0.00	8.78	0	1,069	0.00%
2018/04/11	0	8.90	2	9.02	8.94	-2	1,068	-0.19%
2018/04/10	0	0.00	43	9.04	9.01	-43	1,053	-4.08%
2018/03/27	3	8.71	3	8.85	8.77	0	1,069	0.00%
2018/03/23	3	8.70	0	0.00	8.70	3	1,090	0.28%
2018/03/22	0	8.80	0	0.00	8.90	0	1,101	0.00%
2018/03/20	0	0.00	2	8.97	9.28	-2	1,100	-0.18%
2018/03/19	10	9.03	0	0.00	8.99	10	1,070	0.93%
2018/03/16	0	0.00	8	9.03	8.97	-8	1,078	-0.74%
2018/03/07	1	8.74	0	0.00	8.65	1	1,133	0.09%
2018/02/27	0	8.88	0	0.00	8.88	0	1,685	0.00%
2018/02/22	4	8.75	3	8.34	8.72	1	2,088	0.05%
2018/02/21	0	0.00	2	8.30	8.32	-2	2,255	-0.09%
2018/02/08	0	0.00	2	8.36	8.36	-2	2,251	-0.09%
2018/02/06	10	8.65	0	0.00	8.12	10	2,279	0.44%
2018/02/01	2	9.10	0	0.00	9.10	2	2,227	0.09%
2018/01/31	2	9.09	0	0.00	9.08	2	2,232	0.09%
2018/01/30	5	9.15	0	0.00	9.17	5	2,225	0.23%
2018/01/29	10	9.17	0	0.00	9.20	10	2,228	0.45%
2018/01/22	0	9.00	0	0.00	9.13	0	2,274	0.00%
2018/01/19	0	9.10	20	9.24	9.19	-20	2,298	-0.87%
2018/01/18	0	9.22	20	9.30	9.28	-20	2,288	-0.87%
2018/01/17	10	9.17	20	9.21	9.28	-10	2,282	-0.44%
2018/01/16	1	9.20	60	9.18	9.18	-59	2,276	-2.59%
2018/01/15	10	9.18	0	0.00	9.18	10	2,269	0.44%
2018/01/12	0	9.10	0	0.00	9.20	0	2,258	0.00%
2018/01/10	0	9.13	0	0.00	9.19	0	2,243	0.00%
2018/01/09	0	9.31	0	0.00	9.35	0	2,223	0.00%
2018/01/08	0	0.00	2	9.41	9.45	-2	2,226	-0.09%
2018/01/05	0	9.32	0	0.00	9.39	0	2,207	0.00%
2018/01/03	2	9.38	0	0.00	9.37	2	2,195	0.09%
2018/01/02	0	9.32	0	0.00	9.38	0	2,191	0.00%