華泰 (2329)-華南永昌-基隆券商分點個股進出

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－華南永昌-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	23	62.62	10	61.70	61.70	13	33,592	0.04%
2024/05/02	14	62.67	11	62.17	62.80	3	34,018	0.01%
2024/04/30	11	64.19	4	64.30	64.10	7	34,288	0.02%
2024/04/29	15	64.67	22	64.90	64.70	-7	34,831	-0.02%
2024/04/26	26	63.30	18	63.02	62.90	8	36,360	0.02%
2024/04/25	3	62.60	7	62.73	62.60	-4	37,672	-0.01%
2024/04/24	62	62.74	63	62.39	62.50	-1	38,074	0.00%
2024/04/23	13	59.55	15	59.68	60.10	-2	38,862	-0.01%
2024/04/22	76.8	60.88	48	59.63	58.40	28.8	39,794	0.07%
2024/04/19	53	65.51	25	64.72	64.60	28	39,505	0.07%
2024/04/18	111	68.87	98	67.84	67.60	13	39,578	0.03%	大買/
2024/04/17	14	67.56	80.2	69.23	70.10	-66.2	39,749	-0.17%
2024/04/16	20.1	65.14	4	65.10	63.80	16.1	39,760	0.04%
2024/04/15	10.2	68.28	29	67.99	68.70	-18.8	39,849	-0.05%
2024/04/12	39	68.14	29.1	68.48	67.70	10	39,702	0.03%
2024/04/11	83	70.11	83	69.54	69.20	0	39,507	0.00%
2024/04/10	31	68.55	52.1	68.31	69.70	-21.1	38,744	-0.05%
2024/04/09	23.1	65.09	4	64.80	64.80	19.1	37,946	0.05%
2024/04/08	10	66.31	13	66.51	66.30	-3	37,819	-0.01%
2024/04/03	14	65.16	7	65.39	65.20	7	37,746	0.02%
2024/04/02	14	65.76	3	65.83	65.50	11	37,755	0.03%
2024/04/01	7.1	66.51	5	66.96	66.10	2.1	37,832	0.01%
2024/03/29	0	0.00	2	65.55	65.60	-2	37,807	-0.01%
2024/03/28	10	66.05	4.4	65.95	65.40	5.6	37,812	0.01%
2024/03/27	4	66.32	1	66.10	66.40	3	37,778	0.01%
2024/03/26	15	66.31	19	66.88	65.90	-4	37,839	-0.01%
2024/03/25	21	68.78	22	68.55	68.20	-1	37,583	0.00%
2024/03/22	25	69.27	33.1	69.55	68.70	-8.1	37,745	-0.02%
2024/03/21	17	69.18	32	69.23	68.60	-15	37,517	-0.04%
2024/03/20	49	68.79	7	69.03	69.20	42	37,717	0.11%
2024/03/19	28	69.00	23.1	69.10	68.60	4.9	37,982	0.01%
2024/03/18	34	69.18	26	69.52	71.00	8	37,687	0.02%
2024/03/15	57	65.23	58	65.04	65.00	-1	37,075	0.00%
2024/03/14	9	65.21	5	65.26	64.90	4	37,195	0.01%
2024/03/13	15.1	66.40	31	66.48	66.20	-15.9	37,689	-0.04%
2024/03/12	18	67.99	17	67.96	67.80	1	37,976	0.00%
2024/03/11	10	67.98	12.4	68.44	68.00	-2.4	38,606	-0.01%
2024/03/08	42	69.92	50	68.64	67.30	-8	39,814	-0.02%
2024/03/07	37.2	69.22	40	69.13	68.30	-2.8	41,145	-0.01%
2024/03/06	45.1	71.16	28	70.65	70.10	17.1	42,862	0.04%
2024/03/05	31.1	71.45	13	72.04	71.40	18.1	45,935	0.04%
2024/03/04	44.4	72.88	53	71.64	71.00	-8.6	47,851	-0.02%
2024/03/01	67.1	72.81	51	71.91	71.40	16.1	49,003	0.03%
2024/02/29	133	73.16	115	72.63	72.40	18	48,764	0.04%	大買/大賣/
2024/02/27	77	72.85	89	73.38	71.90	-12	48,072	-0.03%
2024/02/26	164.1	75.75	153	74.95	74.20	11.1	47,394	0.02%	大買/大賣/
2024/02/23	378.1	82.45	317.1	79.85	77.10	61	46,942	0.13%	大買/大賣/
2024/02/22	249	85.07	214	83.34	82.80	35	44,967	0.08%	大買/大賣/
2024/02/21	128	76.97	243.2	79.90	81.60	-115.2	42,907	-0.27%	大買/大賣/鉅額交易
2024/02/20	346	76.10	275.2	74.50	74.20	70.8	41,744	0.17%	大買/大賣/
2024/02/19	306	73.12	257.3	74.36	74.90	48.7	42,514	0.11%	大買/大賣/
2024/02/16	188	74.16	193.1	76.97	77.40	-5.1	41,516	-0.01%	大買/大賣/
2024/02/15	15	69.18	115.1	69.30	70.40	-100.1	41,053	-0.24%	大賣/
2024/02/05	62.1	64.75	23	64.39	64.00	39.1	40,532	0.10%
2024/02/02	20.2	64.71	12	65.01	64.60	8.2	40,662	0.02%
2024/02/01	29	64.38	49	64.70	64.10	-20	41,656	-0.05%
2024/01/31	24.3	63.59	39	63.52	63.70	-14.7	43,155	-0.03%
2024/01/30	45	62.82	31.2	62.51	63.50	13.8	42,833	0.03%
2024/01/29	2.1	60.95	3.6	60.30	61.20	-1.5	42,493	0.00%
2024/01/26	50	61.82	25	61.40	60.50	25	42,731	0.06%
2024/01/25	69	62.82	48.3	63.22	63.20	20.7	42,491	0.05%
2024/01/24	49.2	63.15	46	62.82	62.70	3.2	42,048	0.01%
2024/01/23	45.5	62.91	24.7	63.36	62.70	20.8	41,855	0.05%
2024/01/22	99.3	64.39	82	64.40	64.40	17.3	41,336	0.04%
2024/01/19	57	62.60	126.2	62.62	62.20	-69.2	39,919	-0.17%	大賣/
2024/01/18	48	59.05	47	59.51	58.90	1	38,710	0.00%
2024/01/17	134.1	60.87	125	59.91	59.80	9.1	38,324	0.02%	大買/大賣/
2024/01/16	118	59.99	88	60.07	60.30	30	37,521	0.08%	大買/
2024/01/15	28	57.97	35.2	57.74	57.90	-7.2	36,513	-0.02%
2024/01/12	22.2	57.20	26	57.01	57.40	-3.8	36,359	-0.01%
2024/01/11	94	56.49	73	56.58	57.50	21	35,996	0.06%
2024/01/10	16	55.53	28.5	54.95	55.70	-12.5	35,326	-0.04%
2024/01/09	16	53.46	5	54.08	53.50	11	34,873	0.03%
2024/01/08	3	54.17	4	53.05	53.00	-1	34,613	0.00%
2024/01/05	0	0.00	26.1	53.74	54.20	-26.1	34,721	-0.08%
2024/01/04	3	52.60	4	53.98	52.50	-1	34,824	0.00%
2024/01/03	3	53.17	5	53.32	53.30	-2	35,051	-0.01%
2024/01/02	7	53.91	3	53.97	54.00	4	35,501	0.01%
2023/12/29	6	54.57	9	54.40	54.50	-3	35,582	-0.01%
2023/12/28	15	54.58	26	54.18	54.20	-11	35,657	-0.03%
2023/12/27	6.2	54.93	6	55.77	54.70	0.2	35,887	0.00%
2023/12/26	7	55.47	13	55.61	55.60	-6	36,254	-0.02%
2023/12/25	3	55.37	12	55.37	55.10	-9	36,387	-0.02%
2023/12/22	42	55.67	26	55.39	55.20	16	36,387	0.04%
2023/12/21	10	55.25	13	55.03	55.20	-3	36,415	-0.01%
2023/12/20	18	56.67	15	56.73	56.60	3	36,337	0.01%
2023/12/19	17	56.39	19	55.98	56.40	-2	36,401	-0.01%
2023/12/18	7	58.13	8	58.35	57.60	-1	36,228	0.00%
2023/12/15	31	60.46	24	58.80	58.50	7	36,250	0.02%
2023/12/14	93	61.60	77	60.98	60.60	16	35,925	0.04%
2023/12/13	39	60.87	41	61.35	61.60	-2	35,431	-0.01%
2023/12/12	80	61.09	88	60.36	60.20	-8	35,312	-0.02%
2023/12/11	90	61.01	92	60.76	60.50	-2	35,038	-0.01%
2023/12/08	108	61.37	86	61.75	60.60	22	34,812	0.06%	大買/
2023/12/07	88	62.49	93.2	61.51	61.50	-5.2	34,263	-0.02%
2023/12/06	161	64.30	215	63.32	62.30	-54	33,966	-0.16%	大買/大賣/
2023/12/05	90	62.97	122	63.70	63.70	-32	33,394	-0.10%	大賣/
2023/12/04	187	65.74	172.1	65.41	64.90	14.9	32,104	0.05%	大買/大賣/
2023/12/01	84.1	62.00	181	62.31	64.00	-97	30,362	-0.32%	大賣/
2023/11/30	212	59.40	293.5	59.39	59.30	-81.5	28,309	-0.29%	大買/大賣/
2023/11/29	87	55.64	303.1	56.41	58.30	-216.1	25,051	-0.86%	大賣/鉅額交易
2023/11/28	51	50.95	264.6	51.50	53.00	-213.6	23,339	-0.92%	大賣/鉅額交易
2023/11/27	8	48.61	26	48.77	48.25	-18	22,453	-0.08%
2023/11/24	30	48.08	32	47.86	47.80	-2	22,408	-0.01%
2023/11/22	7.1	49.08	8	49.04	49.10	-0.9	23,064	0.00%
2023/11/21	37	49.22	145	49.81	48.85	-108	23,155	-0.47%	大賣/鉅額交易
2023/11/20	119	49.29	23	48.83	49.05	96	23,552	0.41%	大買/
2023/11/17	42	48.14	65	48.15	48.60	-23	23,882	-0.10%
2023/11/16	149	49.40	85.2	50.30	47.60	63.8	23,936	0.27%	大買/
2023/11/15	69	49.82	89.2	49.30	48.90	-20.2	22,601	-0.09%
2023/11/14	67	48.62	70	48.45	48.40	-3	23,267	-0.01%
2023/11/13	39	47.89	44	47.59	47.80	-5	23,355	-0.02%
2023/11/10	49	46.73	45	46.67	47.10	4	23,826	0.02%
2023/11/09	241.1	46.68	200	46.25	46.40	41.1	23,355	0.18%	大買/大賣/
2023/11/08	109.1	47.35	158.5	48.19	49.00	-49.4	21,885	-0.23%	大買/大賣/
2023/11/07	11	44.53	10	44.51	44.55	1	20,088	0.00%
2023/11/06	66	44.28	68	44.28	44.35	-2	20,325	-0.01%
2023/11/03	54	44.65	68	44.55	44.15	-14	20,374	-0.07%
2023/11/02	14	43.51	18	43.56	43.55	-4	20,298	-0.02%
2023/11/01	21	41.90	21	41.98	42.05	0	20,381	0.00%
2023/10/31	41	42.82	41	41.68	41.40	0	20,638	0.00%
2023/10/30	14	43.08	19	43.10	43.15	-5	20,820	-0.02%
2023/10/27	40	43.13	26	42.88	42.60	14	21,039	0.07%
2023/10/26	9	43.50	30	43.53	43.40	-21	23,202	-0.09%
2023/10/25	48	42.94	28	43.15	42.50	20	25,412	0.08%
2023/10/24	30	42.67	40	43.09	43.40	-10	26,472	-0.04%
2023/10/23	1	41.90	20	42.46	42.25	-19	28,862	-0.07%
2023/10/20	14	41.14	10	41.51	41.65	4	29,178	0.01%
2023/10/19	12	41.25	1	41.60	41.35	11	30,498	0.04%
2023/10/18	30	41.50	19	41.45	41.40	11	31,343	0.04%
2023/10/17	28	42.89	21	42.61	42.55	7	31,695	0.02%
2023/10/16	22.1	42.13	6	42.45	42.60	16.1	32,822	0.05%
2023/10/13	40	43.75	42	43.75	43.30	-2	34,618	-0.01%
2023/10/12	16	44.13	12	44.18	44.20	4	35,274	0.01%
2023/10/11	33.1	44.04	36	43.40	43.50	-2.9	35,856	-0.01%
2023/10/06	19	44.43	19.2	44.26	43.70	-0.2	36,649	0.00%
2023/10/05	8	43.70	8	43.44	43.20	0	36,354	0.00%
2023/10/04	21	42.93	15	42.98	43.00	6	36,541	0.02%
2023/10/03	30	43.84	35.9	43.74	43.70	-5.9	36,799	-0.02%
2023/10/02	34	43.91	40	43.64	43.65	-6	36,713	-0.02%
2023/09/28	19	42.32	12	42.05	42.00	7	36,905	0.02%
2023/09/27	7	41.04	4	41.20	41.30	3	37,408	0.01%
2023/09/26	11	41.80	8	41.43	41.00	3	37,954	0.01%
2023/09/25	3	41.42	13	41.63	41.55	-10	38,175	-0.03%
2023/09/22	35	41.23	26	41.50	41.75	9	38,225	0.02%
2023/09/21	6	40.72	5	40.63	40.75	1	38,127	0.00%
2023/09/20	14	42.03	6	42.08	41.40	8	38,057	0.02%
2023/09/19	6	41.71	11	41.65	41.55	-5	37,914	-0.01%
2023/09/18	8	41.77	25	41.76	41.65	-17	37,833	-0.04%
2023/09/15	25	42.37	12	42.73	42.80	13	37,744	0.03%
2023/09/14	31	42.43	46.1	42.57	42.45	-15.1	37,609	-0.04%
2023/09/13	21	41.67	34	41.86	41.75	-13	37,516	-0.03%
2023/09/12	67.1	42.54	68	42.01	41.80	-0.9	37,445	0.00%
2023/09/11	53	42.63	72	42.51	42.45	-19	37,416	-0.05%
2023/09/08	10.5	44.92	8	44.51	44.25	2.5	37,217	0.01%
2023/09/07	8	45.06	26	45.73	45.90	-18	37,063	-0.05%
2023/09/06	10	45.83	24	45.93	45.35	-14	36,937	-0.04%
2023/09/05	8	44.86	25	45.03	45.05	-17	36,983	-0.05%
2023/09/04	31	44.14	28	44.26	44.25	3	36,919	0.01%
2023/09/01	63	45.74	30	46.14	45.00	33	36,767	0.09%
2023/08/31	15	46.30	78.2	46.89	47.30	-63.2	36,176	-0.17%
2023/08/30	16	45.21	21	45.30	44.90	-5	35,617	-0.01%
2023/08/29	73	44.35	17	44.73	44.25	56	35,377	0.16%
2023/08/28	43	43.39	51	43.31	43.35	-8	35,034	-0.02%
2023/08/25	50	45.39	38	45.46	44.85	12	34,620	0.03%
2023/08/24	138	46.88	136	47.10	45.85	2	34,453	0.01%	大買/大賣/
2023/08/23	89.2	45.74	71	45.69	45.95	18.2	33,826	0.05%
2023/08/22	55	47.29	60	47.41	46.65	-5	33,226	-0.02%
2023/08/21	81	46.85	55	47.15	46.20	26	32,652	0.08%
2023/08/18	128	49.03	131	48.84	47.40	-3	32,034	-0.01%	大買/大賣/
2023/08/17	119	47.83	168	47.87	48.05	-49	30,405	-0.16%	大買/大賣/
2023/08/16	127	48.24	78.4	48.46	48.90	48.6	29,604	0.16%	大買/
2023/08/15	18.6	46.49	33.7	46.34	46.80	-15.1	28,593	-0.05%
2023/08/14	8	44.95	19	45.07	45.25	-11	28,431	-0.04%
2023/08/11	10.1	45.31	26	45.17	45.40	-15.9	28,255	-0.06%
2023/08/10	36.6	44.07	48	44.87	43.80	-11.4	28,089	-0.04%
2023/08/09	46.7	48.50	66.8	48.24	48.10	-20.1	27,736	-0.07%
2023/08/08	65	50.22	38	50.20	50.60	27	27,426	0.10%
2023/08/07	77	48.44	56	48.44	49.15	21	27,056	0.08%
2023/08/04	65	45.77	35.1	45.77	47.00	29.9	26,718	0.11%
2023/08/02	69	42.96	61.1	43.48	43.20	8	26,388	0.03%
2023/08/01	81.9	45.67	36.1	45.58	45.60	45.8	26,018	0.18%
2023/07/31	283.2	47.12	217.1	47.40	44.95	66.1	25,697	0.26%	大買/大賣/
2023/07/28	163	46.42	141	46.32	48.20	22	23,253	0.09%	大買/大賣/
2023/07/27	64	42.77	138	43.39	43.85	-74	20,763	-0.36%	大賣/
2023/07/26	253.1	40.77	224	40.53	39.90	29.1	19,539	0.15%	大買/大賣/
2023/07/25	18	38.53	22.2	39.05	39.05	-4.2	16,965	-0.02%
2023/07/24	91	33.66	98	34.93	35.50	-7	16,570	-0.04%
2023/07/21	124.2	31.88	46.9	32.24	32.30	77.3	15,148	0.51%	大買/
2023/07/20	54	30.87	34	30.93	30.70	20	14,276	0.14%
2023/07/19	54	31.51	84	31.41	30.80	-30	13,783	-0.22%
2023/07/18	142	32.52	95	32.78	33.25	47	12,585	0.37%	大買/
2023/07/17	55	30.12	26	29.91	30.25	29	10,657	0.27%
2023/07/14	78	29.53	71.3	29.57	30.45	6.7	9,851	0.07%
2023/07/13	51	29.43	82	29.91	29.00	-31	9,083	-0.34%
2023/07/12	17	27.94	17	28.07	28.10	0	8,336	0.00%
2023/07/11	20	27.82	39	28.04	28.00	-19	8,194	-0.23%
2023/07/10	8	27.90	40.5	28.04	27.65	-32.5	8,027	-0.41%
2023/07/07	4	26.75	37	26.97	26.60	-33	8,024	-0.41%
2023/07/06	35	27.94	42	27.75	27.50	-7	7,774	-0.09%
2023/07/05	41	27.62	24	27.35	27.55	17	7,076	0.24%
2023/07/04	15	25.85	33	25.79	25.90	-18	6,408	-0.28%
2023/07/03	13	24.52	37	24.29	24.30	-24	5,833	-0.41%
2023/06/30	6	22.78	7	22.91	23.00	-1	5,504	-0.02%
2023/06/29	14	22.35	1	22.30	22.50	13	5,433	0.24%
2023/06/28	0	0.00	3	22.82	22.80	-3	5,557	-0.05%
2023/06/27	0	0.00	1	22.80	22.75	-1	5,579	-0.02%
2023/06/26	6	22.98	1	22.95	22.80	5	5,702	0.09%
2023/06/21	2	23.40	2	23.50	23.45	0	5,727	0.00%
2023/06/20	0	0.00	5	23.25	23.20	-5	5,728	-0.09%
2023/06/19	0	0.00	15	23.41	23.25	-15	5,695	-0.26%
2023/06/16	3	23.27	9	23.24	23.15	-6	5,648	-0.11%
2023/06/15	11	23.83	39	23.68	23.90	-28	5,535	-0.51%
2023/06/14	3	24.05	30	24.06	24.20	-27	5,410	-0.50%
2023/06/13	7	23.44	8	23.48	23.30	-1	5,251	-0.02%
2023/06/12	12	22.91	31	22.98	22.95	-19	5,123	-0.37%
2023/06/09	30	23.16	24	23.06	23.00	6	5,023	0.12%
2023/06/08	16	22.30	12	22.41	22.50	4	4,730	0.08%
2023/06/07	6	22.12	22	22.18	22.05	-16	4,611	-0.35%
2023/06/06	0	0.00	1	21.75	21.90	-1	4,569	-0.02%
2023/06/05	18	21.96	14	21.82	21.65	4	4,642	0.09%
2023/06/02	13	21.24	0	0.00	21.10	13	4,455	0.29%
2023/06/01	5	21.16	0	0.00	20.95	5	4,403	0.11%
2023/05/31	13	21.18	7	21.08	21.15	6	4,377	0.14%
2023/05/30	24	21.09	2	20.70	20.70	22	4,251	0.52%
2023/05/29	6	20.33	10	20.41	20.55	-4	4,031	-0.10%
2023/05/26	2	19.63	0	0.00	19.80	2	3,892	0.05%
2023/05/25	0	0.00	2	19.35	19.40	-2	3,911	-0.05%
2023/05/24	0	0.00	13	19.49	19.50	-13	3,934	-0.33%
2023/05/23	1	19.65	0	0.00	19.50	1	3,960	0.03%
2023/05/22	0	0.00	1	19.50	19.55	-1	4,008	-0.02%
2023/05/17	0	0.00	3	19.03	19.05	-3	4,230	-0.07%
2023/05/16	1	19.10	1	19.00	19.00	0	4,242	0.00%
2023/05/12	2	18.88	2	19.00	18.80	0	4,260	0.00%
2023/05/11	2	18.88	2	19.00	18.80	0	4,278	0.00%
2023/05/10	0	0.00	1	19.40	19.45	-1	4,280	-0.02%
2023/05/09	0	0.00	20	19.35	19.40	-20	4,290	-0.47%
2023/05/08	0	0.00	1	19.60	19.50	-1	4,326	-0.02%
2023/05/05	23	19.51	2	19.63	19.60	21	4,428	0.47%
2023/05/02	1	19.40	0	0.00	19.60	1	4,937	0.02%
2023/04/28	1	19.60	3	19.55	19.55	-2	4,937	-0.04%
2023/04/27	4	19.50	2	19.35	19.45	2	4,925	0.04%
2023/04/25	10	20.10	0	0.00	19.75	10	4,886	0.20%
2023/04/24	0	0.00	1	20.20	20.20	-1	4,843	-0.02%
2023/04/21	3	20.43	0	0.00	20.30	3	4,835	0.06%
2023/04/20	2	21.15	0	0.00	20.85	2	4,793	0.04%
2023/04/19	1	21.20	3	21.30	21.30	-2	4,767	-0.04%
2023/04/18	14	21.59	3	21.60	21.50	11	4,745	0.23%
2023/04/17	20	22.17	15	22.04	22.00	5	4,654	0.11%
2023/04/14	2	21.20	6	21.36	21.15	-4	4,295	-0.09%
2023/04/13	4	21.45	3	21.50	21.50	1	4,222	0.02%
2023/04/12	10	22.22	10	21.36	22.35	0	4,060	0.00%
2023/04/07	4	20.74	0	0.00	20.70	4	3,632	0.11%
2023/04/06	1	20.85	5	20.92	21.00	-4	3,597	-0.11%
2023/03/31	1	20.60	6	20.72	20.55	-5	3,551	-0.14%
2023/03/30	2	20.63	2	20.65	20.50	0	3,523	0.00%
2023/03/29	13	20.87	27	21.08	20.65	-14	3,476	-0.40%
2023/03/28	3	20.57	57	20.40	20.50	-54	3,280	-1.65%
2023/03/27	71	20.92	9	20.80	20.90	62	3,200	1.94%
2023/03/24	2	20.30	4	20.40	20.20	-2	3,048	-0.07%
2023/03/23	6	20.08	1	20.10	20.10	5	2,977	0.17%
2023/03/22	1	19.90	0	0.00	19.75	1	2,936	0.03%
2023/03/21	1	19.80	3	19.82	19.75	-2	2,943	-0.07%
2023/03/20	0	0.00	1	19.65	19.65	-1	2,959	-0.03%
2023/03/17	3	19.75	0	0.00	19.75	3	3,004	0.10%
2023/03/16	4	19.54	2	19.70	19.45	2	3,129	0.06%
2023/03/15	0	0.00	2	20.08	19.85	-2	3,133	-0.06%
2023/03/14	1	20.00	0	0.00	19.95	1	3,158	0.03%
2023/03/13	0	0.00	3	20.13	20.15	-3	3,213	-0.09%
2023/03/10	2	20.58	5	20.10	20.30	-3	3,243	-0.09%
2023/03/09	2	20.93	11	20.96	20.95	-9	3,258	-0.28%
2023/03/08	8	20.89	36	20.81	21.00	-28	3,202	-0.87%
2023/03/07	4	20.35	11	20.29	20.35	-7	3,044	-0.23%
2023/03/06	3	20.00	9	20.00	20.00	-6	3,009	-0.20%
2023/03/03	2	20.13	19	20.16	20.05	-17	2,986	-0.57%
2023/03/02	1	19.80	5	19.80	19.80	-4	2,928	-0.14%
2023/03/01	0	19.50	1	19.90	19.85	-1	3,012	-0.03%
2023/02/24	7	19.95	19	19.68	19.65	-12	2,970	-0.40%
2023/02/23	7	19.74	1	19.95	19.90	6	2,938	0.20%
2023/02/22	0	0.00	1	19.40	19.60	-1	2,966	-0.03%
2023/02/21	1	19.60	0	0.00	19.55	1	2,966	0.03%
2023/02/20	39	19.87	0	0.00	19.90	39	3,043	1.28%
2023/02/17	8	19.82	6	19.90	20.00	2	3,226	0.06%
2023/02/16	5	19.27	30	19.67	19.55	-25	3,076	-0.81%
2023/02/14	1	19.10	4	19.10	19.05	-3	3,063	-0.10%
2023/02/10	1	19.20	0	0.00	19.10	1	3,088	0.03%
2023/02/09	1	19.50	1	19.40	19.45	0	3,080	0.00%
2023/02/08	29	19.66	10	19.65	19.55	19	3,110	0.61%
2023/02/07	1	19.75	0	0.00	19.65	1	3,118	0.03%
2023/02/06	1	19.50	1	19.65	19.65	0	3,110	0.00%
2023/02/03	1	19.75	7	19.80	19.80	-6	3,090	-0.19%
2023/02/02	22	19.95	34	19.82	20.10	-12	3,004	-0.40%
2023/02/01	2	18.95	1	19.00	18.85	1	2,602	0.04%
2023/01/31	10	18.45	7	18.56	18.60	3	2,511	0.12%
2023/01/30	3	18.10	11	18.20	18.10	-8	2,455	-0.33%
2023/01/17	0	0.00	1	17.80	17.85	-1	2,447	-0.04%
2023/01/16	0	0.00	1	17.80	17.80	-1	2,455	-0.04%
2023/01/13	0	0.00	1	18.00	17.80	-1	2,460	-0.04%
2023/01/12	0	0.00	1	18.00	18.00	-1	2,459	-0.04%
2023/01/11	0	0.00	1	18.20	18.25	-1	2,461	-0.04%
2023/01/10	0	0.00	3	18.15	18.15	-3	2,461	-0.12%
2023/01/09	0	0.00	10	18.30	18.35	-10	2,474	-0.40%
2023/01/06	8	18.06	9	18.08	18.05	-1	2,485	-0.04%
2023/01/05	0	0.00	8	17.83	17.80	-8	2,492	-0.32%
2022/12/30	5	17.70	0	0.00	17.55	5	2,539	0.20%
2022/12/29	4	17.45	3	17.70	17.70	1	2,536	0.04%
2022/12/28	2	17.55	1	17.50	17.40	1	2,548	0.04%
2022/12/23	1	17.50	2	17.60	17.60	-1	2,611	-0.04%
2022/12/22	7	17.90	3	17.92	17.90	4	2,618	0.15%
2022/12/21	8	17.59	1	17.50	17.55	7	2,629	0.27%
2022/12/20	2	17.65	0	0.00	17.35	2	2,631	0.08%
2022/12/19	1	18.00	4	18.15	18.05	-3	2,641	-0.11%
2022/12/16	10	18.35	0	0.00	18.15	10	2,647	0.38%
2022/12/15	0	0.00	1	18.40	18.50	-1	2,656	-0.04%
2022/12/14	10	18.45	0	0.00	18.45	10	2,659	0.38%
2022/12/13	6	18.39	2	18.30	18.20	4	2,666	0.15%
2022/12/12	1	18.35	0	0.00	18.25	1	2,663	0.04%
2022/12/09	19	18.77	0	0.00	18.55	19	2,660	0.71%
2022/12/08	18	18.63	7	19.09	19.00	11	2,651	0.41%
2022/12/07	54	18.37	2	18.75	18.30	52	2,518	2.06%
2022/12/06	10	19.00	3	18.85	18.70	7	2,504	0.28%
2022/12/05	1	19.30	7	19.22	19.25	-6	2,476	-0.24%
2022/12/02	1	19.05	7	19.15	19.05	-6	2,456	-0.24%
2022/12/01	6	18.83	4	18.88	18.80	2	2,420	0.08%
2022/11/30	3	18.72	1	18.75	18.70	2	2,374	0.08%
2022/11/29	10	18.45	0	0.00	18.55	10	2,410	0.41%
2022/11/25	1	18.75	1	18.55	18.50	0	2,437	0.00%
2022/11/24	2	18.75	0	0.00	18.70	2	2,438	0.08%
2022/11/23	4	18.98	5	18.94	19.05	-1	2,413	-0.04%
2022/11/21	0	0.00	1	18.55	18.50	-1	2,510	-0.04%
2022/11/18	11	18.84	12	18.69	18.55	-1	2,545	-0.04%
2022/11/16	5	18.70	10	18.54	18.55	-5	2,530	-0.20%
2022/11/15	15	18.46	18	18.26	18.85	-3	2,478	-0.12%
2022/11/14	0	0.00	1	17.70	17.70	-1	2,369	-0.04%
2022/11/11	11	18.12	11	17.70	17.75	0	2,440	0.00%
2022/11/10	2	17.35	2	17.50	17.55	0	2,592	0.00%
2022/11/09	6	17.28	3	17.37	17.35	3	2,705	0.11%
2022/11/08	0	0.00	14	17.39	17.10	-14	2,750	-0.51%
2022/11/07	13	17.39	0	0.00	17.30	13	2,897	0.45%
2022/11/04	11	17.34	2	17.30	17.20	9	2,971	0.30%
2022/11/03	1	17.10	3	17.08	17.25	-2	2,930	-0.07%
2022/11/02	2	16.70	5	16.60	16.70	-3	2,904	-0.10%
2022/10/31	0	0.00	1	16.20	16.20	-1	3,047	-0.03%
2022/10/28	1	15.85	0	0.00	15.70	1	3,114	0.03%
2022/10/27	0	0.00	1	15.90	15.85	-1	3,148	-0.03%
2022/10/26	1	15.80	0	0.00	15.55	1	3,179	0.03%
2022/10/25	1	15.70	0	0.00	15.60	1	3,201	0.03%
2022/10/24	3	15.92	3	15.85	15.75	0	3,236	0.00%
2022/10/21	8	15.69	0	0.00	15.60	8	3,266	0.24%
2022/10/20	1	15.60	1	15.70	15.70	0	3,274	0.00%
2022/10/19	0	0.00	1	15.80	15.75	-1	3,286	-0.03%
2022/10/18	1	15.95	2	15.85	15.90	-1	3,289	-0.03%
2022/10/17	2	15.13	2	15.35	15.65	0	3,304	0.00%
2022/10/14	1	15.25	3	15.45	15.70	-2	3,343	-0.06%
2022/10/13	5	15.01	3	15.05	14.70	2	3,378	0.06%
2022/10/12	1	15.90	0	0.00	15.80	1	3,356	0.03%
2022/10/11	1	16.25	0	0.00	15.90	1	3,361	0.03%
2022/10/07	3	17.05	0	0.00	17.00	3	3,350	0.09%
2022/10/05	1	17.20	1	17.15	17.10	0	3,339	0.00%
2022/10/04	2	16.70	2	16.85	16.85	0	3,317	0.00%
2022/10/03	0	0.00	7	16.11	16.35	-7	3,300	-0.21%
2022/09/30	6	16.31	0	0.00	16.30	6	3,309	0.18%
2022/09/28	4	15.65	1	15.55	15.40	3	3,298	0.09%
2022/09/27	5	16.05	0	0.00	16.30	5	3,292	0.15%
2022/09/26	14	16.04	2	16.20	15.90	12	3,302	0.36%
2022/09/23	1	17.20	0	0.00	17.10	1	3,315	0.03%
2022/09/22	0	0.00	2.4	17.35	17.50	-2.4	3,349	-0.07%
2022/09/20	1	17.35	0	0.00	17.25	1	3,333	0.03%
2022/09/19	10	17.40	1	17.45	17.40	9	3,328	0.27%
2022/09/16	5.1	17.98	0	0.00	17.75	5.1	3,338	0.15%
2022/09/15	4	17.94	0	0.00	17.80	4	3,348	0.12%
2022/09/14	1	17.45	1	17.75	17.75	0	3,341	0.00%
2022/09/13	6	17.86	0	0.00	17.85	6	3,350	0.18%
2022/09/12	1	17.85	0	0.00	17.75	1	3,389	0.03%
2022/09/08	6	17.91	1	17.80	17.80	5	3,423	0.15%
2022/09/07	1	17.10	0	0.00	17.15	1	3,413	0.03%
2022/09/06	5	17.65	0	0.00	17.30	5	3,410	0.15%
2022/09/05	1	17.70	1	17.80	17.70	0	3,407	0.00%
2022/09/02	7	18.40	1	18.35	18.20	6	3,390	0.18%
2022/09/01	3	18.30	1	18.40	18.35	2	3,386	0.06%
2022/08/31	0	0.00	12	18.48	18.60	-12	3,375	-0.36%
2022/08/30	8	18.51	4	18.50	18.45	4	3,360	0.12%
2022/08/29	3.3	18.34	0	0.00	18.30	3.3	3,335	0.10%
2022/08/26	13	19.05	8	19.09	19.10	5	3,304	0.15%
2022/08/25	2	18.80	3	18.70	18.75	-1	3,157	-0.03%
2022/08/24	0	0.00	2	18.50	18.45	-2	3,140	-0.06%
2022/08/23	12	18.41	0	0.00	18.45	12	3,237	0.37%
2022/08/22	3	18.83	7	18.76	18.80	-4	3,290	-0.12%
2022/08/19	0	0.00	7	18.72	18.80	-7	3,341	-0.21%
2022/08/18	12	18.28	6	18.33	18.50	6	3,220	0.19%
2022/08/17	20	18.17	8	18.26	18.25	12	3,128	0.38%
2022/08/16	6	17.79	13	17.62	17.75	-7	2,945	-0.24%
2022/08/15	1	17.20	5	17.36	17.50	-4	2,815	-0.14%
2022/08/12	15	17.05	2	17.18	17.10	13	2,756	0.47%
2022/08/11	5	16.55	24	16.63	16.85	-19	2,625	-0.72%
2022/08/10	3	15.97	2	16.00	15.95	1	2,589	0.04%
2022/08/09	4	16.00	2	16.05	16.00	2	2,649	0.08%
2022/08/08	5	16.06	2	16.05	16.20	3	2,689	0.11%
2022/08/05	17	16.42	37	16.64	16.25	-20	2,775	-0.72%
2022/08/04	5	16.20	1	16.20	16.20	4	2,683	0.15%
2022/08/03	9	15.93	58	15.95	15.70	-49	2,654	-1.85%
2022/08/02	2	15.83	4	15.93	15.90	-2	2,634	-0.08%
2022/08/01	0	16.40	130	16.32	16.25	-130	2,634	-4.93%	大賣/鉅額交易
2022/07/29	2	16.40	29	16.32	16.40	-27	2,662	-1.01%
2022/07/28	4	15.99	2	15.93	15.95	2	2,638	0.08%
2022/07/27	0	0.00	1	15.70	15.80	-1	2,603	-0.04%
2022/07/26	82	15.25	0	0.00	15.15	82	2,596	3.16%
2022/07/25	50	15.70	0	0.00	15.60	50	2,603	1.92%
2022/07/22	60	15.85	0	0.00	15.95	60	2,605	2.30%
2022/07/21	13	15.87	3	15.92	15.90	10	2,630	0.38%
2022/07/20	6	16.52	1	16.95	16.50	5	2,594	0.19%
2022/07/19	1	16.65	0	0.00	16.65	1	2,564	0.04%
2022/07/18	1	16.30	3	16.42	16.60	-2	2,561	-0.08%
2022/07/15	0	0.00	1	16.25	16.15	-1	2,547	-0.04%
2022/07/12	0	0.00	5	15.25	15.25	-5	2,558	-0.20%
2022/07/11	0	0.00	4	15.95	16.00	-4	2,575	-0.16%
2022/07/08	10	16.05	6	15.98	16.05	4	2,580	0.16%
2022/07/07	4	15.30	4	15.31	15.60	0	2,571	0.00%
2022/07/06	3	15.10	0	0.00	15.00	3	2,566	0.12%
2022/07/05	1	15.55	0	0.00	15.70	1	2,569	0.04%
2022/07/04	0	0.00	2	15.60	15.25	-2	2,572	-0.08%
2022/07/01	2	15.60	1	15.70	15.30	1	2,570	0.04%
2022/06/30	7	16.21	3	16.25	16.05	4	2,536	0.16%
2022/06/29	1	17.05	0	0.00	17.10	1	2,499	0.04%
2022/06/28	11	17.18	0	0.00	17.20	11	2,495	0.44%
2022/06/27	0	0.00	26	17.55	17.60	-26	2,499	-1.04%
2022/06/24	10	17.05	10	17.35	17.10	0	2,488	0.00%
2022/06/23	39	16.99	0	0.00	16.80	39	2,483	1.57%
2022/06/22	10	17.35	0	0.00	17.00	10	2,467	0.41%
2022/06/21	3	17.57	0	0.00	17.75	3	2,449	0.12%
2022/06/20	10	17.51	6	17.33	17.00	4	2,451	0.16%
2022/06/17	3	18.13	5	18.20	17.80	-2	2,430	-0.08%
2022/06/16	1	18.65	0	0.00	18.50	1	2,392	0.04%
2022/06/13	6	19.35	0	0.00	19.10	6	2,397	0.25%
2022/06/10	2	20.30	0	0.00	20.00	2	2,386	0.08%
2022/06/09	1	20.60	0	0.00	20.60	1	2,374	0.04%
2022/06/06	1	20.90	10	20.90	20.85	-9	2,393	-0.38%
2022/06/02	0	0.00	9	21.15	21.10	-9	2,449	-0.37%
2022/06/01	14	21.15	0	0.00	21.05	14	2,476	0.57%
2022/05/31	13	21.28	5	21.30	21.30	8	2,446	0.33%
2022/05/30	5	20.80	10	21.11	21.15	-5	2,343	-0.21%
2022/05/27	6	20.74	10	20.68	20.65	-4	2,236	-0.18%
2022/05/26	0	0.00	2	20.35	20.00	-2	2,153	-0.09%
2022/05/25	3	20.27	1	20.30	20.25	2	2,184	0.09%
2022/05/24	2	20.05	0	0.00	19.95	2	2,229	0.09%
2022/05/23	3	20.60	3	20.42	20.25	0	2,221	0.00%
2022/05/20	2	20.60	11	20.59	20.50	-9	2,231	-0.40%
2022/05/19	6	20.66	10	20.28	20.65	-4	2,222	-0.18%
2022/05/18	13	20.72	2	20.70	20.40	11	2,193	0.50%
2022/05/17	9	20.41	6	20.48	20.65	3	2,167	0.14%
2022/05/16	20	20.20	0.1	20.05	20.00	19.9	2,114	0.94%
2022/05/13	1	20.30	24	20.27	20.10	-23	2,068	-1.11%
2022/05/12	12	19.58	1	19.55	19.70	11	1,991	0.55%
2022/05/11	18	19.88	1	19.80	19.70	17	1,957	0.87%
2022/05/10	1	19.45	14	19.40	19.75	-13	1,951	-0.67%
2022/05/09	3	19.63	1	19.75	19.30	2	1,956	0.10%
2022/05/06	10	19.75	2	20.20	20.40	8	1,947	0.41%
2022/05/04	1	19.55	1	19.50	19.45	0	1,936	0.00%
2022/04/29	0	0.00	5	19.26	19.25	-5	2,008	-0.25%
2022/04/28	0	0.00	1	18.90	18.75	-1	2,024	-0.05%
2022/04/27	1	18.20	0	0.00	18.70	1	2,042	0.05%
2022/04/25	7	18.77	0	0.00	18.65	7	2,092	0.33%
2022/04/21	3	20.10	0	0.00	20.00	3	2,135	0.14%
2022/04/19	2	19.93	0	0.00	19.85	2	2,199	0.09%
2022/04/18	0	0.00	4	19.75	19.70	-4	2,256	-0.18%
2022/04/15	1	20.05	0	0.00	19.95	1	2,276	0.04%
2022/04/14	5	20.50	0	0.00	20.40	5	2,340	0.21%
2022/04/12	7	20.45	0	0.00	20.20	7	2,452	0.29%
2022/04/08	1	21.10	0	0.00	21.05	1	2,524	0.04%
2022/04/07	8	21.18	0	0.00	21.00	8	2,695	0.30%
2022/04/06	2	21.88	0	0.00	21.70	2	2,729	0.07%
2022/04/01	1	22.20	0	0.00	22.30	1	2,800	0.04%
2022/03/31	2	22.67	0	0.00	22.45	2	2,905	0.07%
2022/03/29	0	0.00	1	22.90	22.75	-1	3,600	-0.03%
2022/03/25	0	0.00	1	22.85	22.80	-1	3,660	-0.03%
2022/03/24	6	22.54	1	22.80	22.80	5	3,678	0.14%
2022/03/23	3	22.85	1	22.75	22.80	2	3,720	0.05%
2022/03/22	1	22.85	4	22.90	22.95	-3	3,750	-0.08%
2022/03/21	3	22.55	0	0.00	22.45	3	3,745	0.08%
2022/03/18	0	0.00	1	22.35	22.50	-1	3,815	-0.03%
2022/03/17	1	21.95	1	21.80	22.05	0	3,936	0.00%
2022/03/16	1	21.40	1	21.40	21.10	0	3,959	0.00%
2022/03/14	0	0.00	1	22.00	22.00	-1	4,293	-0.02%
2022/03/11	1	21.65	0	0.00	21.55	1	4,626	0.02%
2022/03/10	1	21.80	4	21.85	21.90	-3	4,678	-0.06%
2022/03/09	2	21.40	2	21.25	21.30	0	4,772	0.00%
2022/03/08	7	21.91	0	0.00	20.90	7	5,123	0.14%
2022/03/07	1	22.20	25	22.10	22.20	-24	5,222	-0.46%
2022/03/02	1	23.00	1	23.20	23.40	0	5,427	0.00%
2022/03/01	0	0.00	14	23.09	23.15	-14	5,482	-0.26%
2022/02/25	13.1	22.72	2	22.70	22.70	11.1	5,533	0.20%
2022/02/24	2	22.53	3	22.72	22.35	-1	5,639	-0.02%
2022/02/23	2	23.23	0	0.00	23.20	2	5,791	0.03%
2022/02/22	0	0.00	3	23.55	23.05	-3	5,874	-0.05%
2022/02/21	1	23.60	3	23.63	23.65	-2	5,954	-0.03%
2022/02/18	0	0.00	4	23.65	23.80	-4	6,058	-0.07%
2022/02/17	0	0.00	1	23.80	23.65	-1	6,127	-0.02%
2022/02/16	3	23.65	0	0.00	23.55	3	6,238	0.05%
2022/02/14	2	23.28	0	0.00	23.20	2	6,539	0.03%
2022/02/11	2	24.20	1	24.15	24.05	1	6,605	0.02%
2022/02/10	4	24.56	2	24.30	24.50	2	6,711	0.03%
2022/02/09	1	23.80	3	23.80	24.20	-2	6,795	-0.03%
2022/02/07	3	23.02	2	23.25	23.25	1	6,914	0.01%
2022/01/26	1	22.70	0	0.00	22.70	1	7,002	0.01%
2022/01/25	1	22.80	11	22.70	22.70	-10	7,087	-0.14%
2022/01/24	5	22.90	0	0.00	23.10	5	7,187	0.07%
2022/01/21	2	23.83	0	0.00	23.60	2	7,435	0.03%
2022/01/20	3	24.37	1	24.35	24.35	2	7,539	0.03%
2022/01/19	1	24.60	1	24.50	24.30	0	7,641	0.00%
2022/01/18	3	24.90	27	25.00	24.65	-24	7,734	-0.31%
2022/01/17	2	24.40	1.4	24.50	24.60	0.6	7,680	0.01%
2022/01/14	1	23.65	0	0.00	23.90	1	7,718	0.01%
2022/01/12	10	24.20	4	24.44	24.25	6	7,828	0.08%
2022/01/11	4	24.35	0	0.00	24.40	4	7,860	0.05%
2022/01/10	1	24.95	0	0.00	24.80	1	7,841	0.01%
2022/01/07	9	24.96	5	24.95	24.85	4	7,898	0.05%
2022/01/06	2	25.55	2	25.50	25.65	0	7,954	0.00%
2022/01/05	3	25.58	2	25.80	25.40	1	7,983	0.01%
2022/01/04	3	25.90	4	25.90	25.90	-1	7,991	-0.01%
2022/01/03	10	26.00	6	26.17	26.00	4	8,047	0.05%
2021/12/30	27	26.55	32	26.41	26.50	-5	8,119	-0.06%
2021/12/29	1	26.05	7	25.89	25.90	-6	8,022	-0.07%
2021/12/28	1	26.40	5	26.35	26.10	-4	8,111	-0.05%
2021/12/27	41	26.23	42	26.12	26.30	-1	8,177	-0.01%
2021/12/24	47	26.39	19	26.69	26.10	28	8,241	0.34%
2021/12/23	6	25.83	15	25.95	26.00	-9	7,860	-0.11%
2021/12/22	3	25.20	6	25.12	24.95	-3	8,015	-0.04%
2021/12/21	2	24.93	0	0.00	24.95	2	8,057	0.02%
2021/12/20	4	25.11	0	0.00	25.00	4	8,097	0.05%
2021/12/17	8	25.36	0	0.00	25.30	8	8,264	0.10%
2021/12/16	0	0.00	7	25.92	25.80	-7	8,364	-0.08%
2021/12/15	3	25.47	0	0.00	25.40	3	8,423	0.04%
2021/12/14	11	25.46	1	25.50	25.30	10	8,502	0.12%
2021/12/13	6	26.70	22	26.44	26.25	-16	8,512	-0.19%
2021/12/10	2	26.05	6	26.02	25.95	-4	8,451	-0.05%
2021/12/09	18	26.71	13.2	26.37	25.95	4.8	8,501	0.06%
2021/12/08	5	26.62	3	26.53	26.65	2	8,413	0.02%
2021/12/07	3	26.58	58	26.64	26.95	-55	8,399	-0.65%
2021/12/06	4	25.50	0.8	25.41	25.75	3.2	8,303	0.04%
2021/12/03	2	25.90	0	0.00	25.85	2	8,521	0.02%
2021/12/02	17	25.89	7	25.93	25.55	10	8,803	0.11%
2021/12/01	3	25.23	6	25.63	25.70	-3	9,548	-0.03%
2021/11/30	1	24.60	4	24.73	25.00	-3	10,084	-0.03%
2021/11/29	2	23.03	12.1	23.78	23.80	-10.1	10,567	-0.10%
2021/11/26	13	23.93	5	24.60	23.80	8	10,922	0.07%
2021/11/25	6	25.14	1	24.90	24.65	5	11,169	0.04%
2021/11/24	1	25.10	5	25.11	25.10	-4	11,330	-0.04%
2021/11/23	2	24.93	0	24.90	24.85	2	11,723	0.02%
2021/11/22	6	26.08	19	25.88	25.70	-13	11,838	-0.11%
2021/11/19	4	25.50	2	25.45	25.30	2	12,071	0.02%
2021/11/18	2	25.35	3	25.47	25.35	-1	12,392	-0.01%
2021/11/17	1	25.95	14	25.85	25.85	-13	12,602	-0.10%
2021/11/16	2	25.50	3	25.48	25.50	-1	12,816	-0.01%
2021/11/15	6	25.60	2	25.70	25.75	4	13,149	0.03%
2021/11/12	15	25.52	6	25.31	25.40	9	13,512	0.07%
2021/11/11	19	26.18	8	25.96	25.90	11	13,878	0.08%
2021/11/10	0	0.00	10	25.56	25.85	-10	14,082	-0.07%
2021/11/09	8	25.53	6	25.55	25.50	2	14,523	0.01%
2021/11/08	4	25.20	6	25.33	25.30	-2	14,856	-0.01%
2021/11/05	3	24.93	1	25.00	25.05	2	15,420	0.01%
2021/11/04	1	25.35	12	25.25	24.85	-11	16,066	-0.07%
2021/11/03	14	24.83	7	24.94	24.80	7	16,887	0.04%
2021/11/02	3	24.98	6	25.36	24.60	-3	17,873	-0.02%
2021/11/01	8	25.16	8.7	25.34	25.20	-0.7	19,361	0.00%
2021/10/29	25	24.85	7	25.11	24.80	18	20,593	0.09%
2021/10/28	25	25.31	50	25.38	25.30	-25	21,082	-0.12%
2021/10/27	2	24.88	8	24.59	24.85	-6	23,640	-0.03%
2021/10/26	9	24.69	0	0.00	24.20	9	24,613	0.04%
2021/10/25	5	24.49	7	24.59	24.85	-2	24,828	-0.01%
2021/10/22	17	24.70	9	24.60	24.70	8	25,269	0.03%
2021/10/21	22	24.64	27	24.64	24.35	-5	25,652	-0.02%
2021/10/20	15	24.74	10	24.67	24.70	5	26,475	0.02%
2021/10/19	0	0.00	8	24.42	24.20	-8	27,356	-0.03%
2021/10/18	2	23.55	3	23.82	23.55	-1	27,947	0.00%
2021/10/15	5	23.92	10	24.08	24.05	-5	28,306	-0.02%
2021/10/14	4	22.99	4	23.18	23.35	0	28,607	0.00%
2021/10/13	9	23.48	6	23.25	22.90	3	28,736	0.01%
2021/10/12	5	23.85	2	23.65	23.65	3	28,824	0.01%
2021/10/08	3	24.70	6	24.58	24.30	-3	28,979	-0.01%
2021/10/07	8	24.41	10	24.40	24.50	-2	29,468	-0.01%
2021/10/06	12	23.76	8	23.60	23.35	4	30,035	0.01%
2021/10/05	21	23.80	7	23.71	24.00	14	30,507	0.05%
2021/10/04	6	24.02	2	24.70	23.15	4	30,659	0.01%
2021/10/01	21	24.55	205	24.67	24.00	-184	31,560	-0.58%	大賣/鉅額交易
2021/09/30	17	25.08	11	24.98	25.40	6	31,833	0.02%
2021/09/29	34	24.80	11	25.13	24.45	23	31,939	0.07%
2021/09/28	11	26.33	9	26.46	26.30	2	31,987	0.01%
2021/09/27	9	26.91	4	26.89	26.75	5	32,062	0.02%
2021/09/24	8	27.23	5	27.33	27.10	3	32,188	0.01%
2021/09/23	11.7	26.80	14	26.90	27.00	-2.3	32,151	-0.01%
2021/09/22	4	25.96	5	26.01	26.05	-1	32,242	0.00%
2021/09/17	7	26.57	5	26.51	26.90	2	32,593	0.01%
2021/09/16	32	26.57	0	0.00	26.50	32	32,894	0.10%
2021/09/15	1	26.55	9	26.86	26.55	-8	33,411	-0.02%
2021/09/14	7	27.33	4	27.31	27.05	3	33,577	0.01%
2021/09/13	4	27.59	2	27.50	27.30	2	33,755	0.01%
2021/09/10	15	27.79	10	27.77	27.85	5	33,973	0.01%
2021/09/09	34	27.48	49	27.25	27.95	-15	34,599	-0.04%
2021/09/08	14	27.19	18	27.30	26.80	-4	34,685	-0.01%
2021/09/07	155	27.92	81	28.84	27.70	74	34,619	0.21%	大買/
2021/09/06	94	29.27	52	29.53	28.90	42	34,423	0.12%
2021/09/03	92	29.07	87	28.70	29.40	5	33,588	0.01%
2021/09/02	65	28.42	14	28.57	27.90	51	33,244	0.15%
2021/09/01	16	28.35	19	28.67	29.00	-3	33,869	-0.01%
2021/08/31	25	27.80	42	27.86	28.45	-17	34,248	-0.05%
2021/08/30	27	27.40	29	27.36	27.60	-2	35,891	-0.01%
2021/08/27	54.1	27.78	41	27.27	27.00	13.1	35,986	0.04%
2021/08/26	95	27.18	20	27.18	27.15	75	35,694	0.21%
2021/08/25	29	26.59	33	27.27	27.15	-4	35,638	-0.01%
2021/08/24	19	26.31	3	26.48	26.45	16	35,385	0.05%
2021/08/23	5	26.67	11	26.56	26.85	-6	35,266	-0.02%
2021/08/20	10	25.49	48	25.68	25.45	-38	35,380	-0.11%
2021/08/19	19	26.03	16	25.88	25.20	3	35,169	0.01%
2021/08/18	34	26.68	38	25.47	27.35	-4	35,150	-0.01%
2021/08/17	19	26.95	20	27.10	25.40	-1	34,874	0.00%
2021/08/16	10	27.53	8.1	27.40	27.25	1.9	34,484	0.01%
2021/08/13	35	28.33	11	28.01	27.55	24	34,199	0.07%
2021/08/12	19	29.00	33	29.21	29.70	-14	33,748	-0.04%
2021/08/11	26	29.57	18	28.81	28.25	8	33,401	0.02%
2021/08/10	91	29.78	33	29.57	29.80	58	32,830	0.18%
2021/08/09	107	31.28	90	31.21	30.50	17	32,282	0.05%	大買/
2021/08/06	79	31.73	48.1	31.96	31.00	30.9	31,464	0.10%
2021/08/05	337	31.10	115	31.19	32.45	222	30,545	0.73%	大買/大賣/鉅額交易
2021/08/04	248	29.98	265.3	30.03	30.70	-17.3	29,210	-0.06%	大買/大賣/
2021/08/03	91	28.09	137	27.76	28.20	-46	28,117	-0.16%	大賣/
2021/08/02	370	27.53	364	27.68	27.50	6	27,503	0.02%	大買/大賣/
2021/07/30	27	26.06	65.8	26.27	27.00	-38.8	25,245	-0.15%
2021/07/29	32	24.47	5	24.57	24.55	27	24,347	0.11%
2021/07/28	32	23.45	62	23.99	24.75	-30	24,346	-0.12%
2021/07/27	27	24.90	16	25.17	24.40	11	24,156	0.05%
2021/07/26	92	24.94	100	25.13	25.00	-8	23,886	-0.03%
2021/07/23	65	23.71	41.1	23.92	24.15	23.9	23,118	0.10%
2021/07/22	18	23.26	67.1	23.32	23.25	-49.1	22,343	-0.22%
2021/07/21	27	22.44	31.1	22.72	22.25	-4.1	21,957	-0.02%
2021/07/20	49	22.85	23	22.97	22.85	26	22,620	0.11%
2021/07/19	1	22.95	7	22.68	22.90	-6	22,383	-0.03%
2021/07/16	4	22.18	2	22.48	22.55	2	22,393	0.01%
2021/07/15	38	22.32	42	22.01	22.45	-4	22,426	-0.02%
2021/07/14	55	22.40	42	22.57	22.05	13	22,276	0.06%
2021/07/13	64	22.85	42.3	23.29	21.90	21.7	21,952	0.10%
2021/07/12	34	22.37	38.2	22.49	22.55	-4.2	21,901	-0.02%
2021/07/09	235	21.74	9	21.50	21.25	226	21,430	1.05%	大買/鉅額交易
2021/07/08	51	22.32	56	22.61	22.10	-5	21,306	-0.02%
2021/07/07	35	21.41	50	21.52	21.60	-15	20,705	-0.07%
2021/07/06	35	21.26	23	21.40	21.10	12	20,428	0.06%
2021/07/05	15	21.54	21	21.24	21.40	-6	20,435	-0.03%
2021/07/02	4	20.45	11	20.64	20.75	-7	20,243	-0.03%
2021/07/01	27	20.22	3	20.22	20.05	24	20,198	0.12%
2021/06/30	12	20.71	2	21.00	20.65	10	20,123	0.05%
2021/06/29	15	20.99	6	20.94	20.80	9	20,050	0.04%
2021/06/28	33	20.96	32	20.88	21.50	1	19,872	0.01%
2021/06/25	81	21.51	38	21.73	21.20	43	19,575	0.22%
2021/06/24	18	21.50	24.5	21.73	21.90	-6.5	19,586	-0.03%
2021/06/23	1	21.45	37	21.25	21.20	-36	19,012	-0.19%
2021/06/22	39	20.87	24	21.18	20.85	15	18,815	0.08%
2021/06/21	66	21.13	53	20.85	21.10	13	18,556	0.07%
2021/06/18	25	21.18	40	21.25	21.15	-15	18,306	-0.08%
2021/06/17	35	19.96	42	20.24	20.70	-7	17,562	-0.04%
2021/06/16	9	19.81	24	19.69	19.55	-15	17,265	-0.09%
2021/06/15	8	20.30	4	20.51	20.30	4	17,185	0.02%
2021/06/11	27	20.23	7	20.14	20.25	20	17,056	0.12%
2021/06/10	84	20.07	96	20.15	20.05	-12	16,827	-0.07%
2021/06/09	68	20.84	114	20.90	20.25	-46	16,598	-0.28%	大賣/
2021/06/08	207	20.22	225	19.59	20.00	-18	15,448	-0.12%	大買/大賣/
2021/06/07	50	19.46	71	20.15	19.10	-21	14,704	-0.14%
2021/06/04	39	18.87	24	18.52	18.85	15	12,765	0.12%
2021/06/03	8	18.44	17	18.34	18.55	-9	12,534	-0.07%
2021/06/02	20	18.25	19	18.23	18.30	1	12,459	0.01%
2021/06/01	11	18.16	4	18.41	18.15	7	12,309	0.06%
2021/05/31	48	18.06	15	18.00	18.10	33	12,215	0.27%
2021/05/28	9	17.86	2	17.75	17.90	7	12,079	0.06%
2021/05/27	10	17.30	6	17.30	17.40	4	11,834	0.03%
2021/05/26	7	17.29	5	17.55	17.45	2	12,021	0.02%
2021/05/25	0	0.00	4	16.96	16.90	-4	11,871	-0.03%
2021/05/21	0	0.00	3	16.00	15.95	-3	11,990	-0.03%
2021/05/20	8	15.64	8	15.56	15.45	0	12,375	0.00%
2021/05/18	0	0.00	2	14.80	14.85	-2	12,710	-0.02%
2021/05/17	3	13.52	10	13.75	13.50	-7	12,766	-0.05%
2021/05/14	2	15.50	0	0.00	15.00	2	12,651	0.02%
2021/05/13	5	15.10	5	15.45	14.95	0	12,573	0.00%
2021/05/12	2	16.05	10	15.60	15.35	-8	12,516	-0.06%
2021/05/11	17	17.17	2	16.93	16.80	15	12,440	0.12%
2021/05/10	30	18.25	0	0.00	18.25	30	12,215	0.25%
2021/05/07	6	18.37	18.4	18.34	18.50	-12.4	12,300	-0.10%
2021/05/06	10	17.68	16	17.51	17.35	-6	12,033	-0.05%
2021/05/05	9	17.47	0	0.00	17.20	9	11,972	0.08%
2021/05/04	0	0.00	4	16.65	17.95	-4	11,738	-0.03%
2021/05/03	3	17.53	0.3	17.35	17.45	2.8	11,586	0.02%
2021/04/29	0	0.00	2	18.15	18.35	-2	11,555	-0.02%
2021/04/28	7	18.38	2.4	18.67	18.60	4.6	11,575	0.04%
2021/04/27	52	18.57	41	18.44	18.70	11	11,956	0.09%
2021/04/26	72	18.59	42	18.75	18.35	30	11,894	0.25%
2021/04/23	0	0.00	2	18.00	17.90	-2	10,913	-0.02%
2021/04/22	12	17.97	0	0.00	17.70	12	10,871	0.11%
2021/04/21	0	0.00	16	18.24	18.15	-16	10,717	-0.15%
2021/04/20	1	17.70	30	17.65	17.80	-29	10,607	-0.27%
2021/04/19	52	17.76	119	17.86	17.90	-67	10,772	-0.62%	大賣/
2021/04/16	55	18.26	15	17.92	18.30	40	10,727	0.37%
2021/04/15	0	0.00	2	17.60	17.60	-2	10,181	-0.02%
2021/04/14	10	16.70	10	17.50	17.20	0	10,212	0.00%
2021/04/13	13	18.12	15	18.25	17.25	-2	10,776	-0.02%
2021/04/12	1	17.70	15	17.77	17.70	-14	10,629	-0.13%
2021/04/09	22	17.53	21.5	17.57	17.45	0.5	10,559	0.01%
2021/04/08	0	0.00	1	17.15	17.10	-1	10,354	-0.01%
2021/04/07	5	16.80	0	0.00	17.05	5	10,264	0.05%
2021/03/31	0	0.00	0.2	16.40	16.50	-0.2	10,624	0.00%
2021/03/30	1	16.80	0	0.00	16.85	1	10,614	0.01%
2021/03/29	1	16.75	18	17.05	17.30	-17	10,541	-0.16%
2021/03/26	0	0.00	1	16.15	16.20	-1	10,275	-0.01%
2021/03/25	0	16.20	0	0.00	16.10	0	10,421	0.00%
2021/03/24	5	16.20	0	0.00	16.30	5	10,583	0.05%
2021/03/23	3	16.57	2	16.48	16.30	1	10,945	0.01%
2021/03/22	0	0.00	1	16.55	16.55	-1	10,920	-0.01%
2021/03/19	1	16.30	0	0.00	16.20	1	10,917	0.01%
2021/03/18	0	0.00	1.4	16.19	16.35	-1.4	10,952	-0.01%
2021/03/17	1	16.20	3	16.15	16.15	-2	10,932	-0.02%
2021/03/16	0	16.40	0	0.00	16.20	0	10,972	0.00%
2021/03/15	8	16.48	1	16.50	16.40	7	11,028	0.06%
2021/03/12	0	0.00	2	16.25	16.20	-2	11,001	-0.02%
2021/03/11	0	0.00	5	16.20	16.45	-5	11,198	-0.04%
2021/03/10	8	16.04	4	16.41	16.05	4	11,412	0.04%
2021/03/09	5	15.75	0	0.00	16.15	5	11,809	0.04%
2021/03/08	13	16.13	2	16.15	16.15	11	12,319	0.09%
2021/03/04	3	16.75	1	16.75	16.90	2	12,551	0.02%
2021/03/02	0	0.00	3	17.63	17.25	-3	12,463	-0.02%
2021/02/26	30	17.57	48	17.89	17.85	-18	12,353	-0.15%
2021/02/25	42	17.14	16	17.14	17.40	26	12,371	0.21%
2021/02/24	12	16.85	9	17.35	16.60	3	12,317	0.02%
2021/02/23	24	17.43	21	17.46	17.35	3	12,135	0.02%
2021/02/22	19	17.38	37	17.44	17.85	-18	11,991	-0.15%
2021/02/19	28	16.60	49	16.69	16.90	-21	11,580	-0.18%
2021/02/18	15	16.15	5	16.19	16.10	10	11,194	0.09%
2021/02/17	2	16.20	2	16.30	16.15	0	11,239	0.00%
2021/02/05	0	0.00	1	15.35	15.35	-1	11,055	-0.01%
2021/02/04	0	0.00	3	15.47	15.20	-3	11,021	-0.03%
2021/02/03	13	15.86	22	15.47	15.35	-9	11,030	-0.08%
2021/02/02	11	15.10	21	15.43	15.55	-10	11,050	-0.09%
2021/02/01	49	14.58	52	14.62	14.80	-3	10,866	-0.03%
2021/01/29	23	15.18	0	0.00	14.75	23	10,852	0.21%
2021/01/28	3	15.08	40	14.99	15.15	-37	10,602	-0.35%
2021/01/27	16	15.32	5	15.68	15.40	11	10,447	0.10%
2021/01/26	4	15.86	1	15.80	15.80	3	10,312	0.03%
2021/01/25	4	16.20	4.4	16.03	16.10	-0.4	10,241	0.00%
2021/01/22	3	16.05	0.7	16.17	16.45	2.3	10,108	0.02%
2021/01/21	50	16.28	41	16.33	16.05	9	9,980	0.09%
2021/01/20	62	16.97	22	16.81	16.45	40	9,854	0.41%
2021/01/19	10	16.30	42	16.22	16.40	-32	9,414	-0.34%
2021/01/18	5	15.85	0	0.00	15.80	5	9,220	0.05%
2021/01/15	1	15.85	0	0.00	15.75	1	9,153	0.01%
2021/01/14	10	16.50	12.4	16.22	16.30	-2.4	9,056	-0.03%
2021/01/13	11	15.98	19	15.67	16.05	-8	8,970	-0.09%
2021/01/12	56	16.13	56	16.13	15.80	0	8,918	0.00%
2021/01/11	15	16.47	11	16.37	16.05	4	8,857	0.05%
2021/01/08	6	15.53	3.5	15.57	15.55	2.5	8,787	0.03%
2021/01/07	66	15.86	43	16.01	15.85	23	8,952	0.26%
2021/01/06	12	16.47	25	16.50	15.80	-13	8,913	-0.15%
2021/01/05	5	15.79	4	15.58	16.10	1	8,190	0.01%
2021/01/04	0	0.00	8	15.06	15.35	-8	7,915	-0.10%
2020/12/31	3	15.10	0	0.00	15.05	3	7,850	0.04%
2020/12/30	1	15.35	1	15.20	15.25	0	7,787	0.00%
2020/12/29	47	15.60	5	15.90	15.50	42	7,718	0.54%
2020/12/28	18	15.73	6	15.83	15.95	12	7,597	0.16%
2020/12/25	33	14.98	1	15.10	14.90	32	7,158	0.45%
2020/12/24	15	14.88	0	0.00	15.00	15	7,093	0.21%
2020/12/23	1	14.50	1	14.95	15.00	0	7,040	0.00%
2020/12/22	5	14.77	4	14.95	14.60	1	7,008	0.01%
2020/12/21	2	15.10	1	15.20	15.15	1	6,900	0.01%
2020/12/18	47	15.11	55	14.89	15.05	-8	6,758	-0.12%
2020/12/17	14	14.90	9	14.91	14.85	5	6,558	0.08%
2020/12/16	1	14.40	0	0.00	14.35	1	6,199	0.02%
2020/12/15	1	14.10	2	14.20	14.10	-1	6,184	-0.02%
2020/12/14	0	0.00	30	14.55	14.40	-30	6,155	-0.49%
2020/12/11	11	14.09	3	14.30	14.15	8	6,124	0.13%
2020/12/10	1	14.20	0	0.00	14.30	1	6,124	0.02%
2020/12/09	1	14.50	0	0.00	14.70	1	6,031	0.02%
2020/12/08	29	14.60	30.3	14.73	14.65	-1.3	5,970	-0.02%
2020/12/07	10	14.80	39	14.85	14.85	-29	5,900	-0.49%
2020/12/04	5	14.49	34	14.60	14.65	-29	5,694	-0.51%
2020/12/03	17	14.48	16	14.52	14.25	1	5,445	0.02%
2020/12/02	33	14.66	10	14.81	15.00	23	5,057	0.45%
2020/12/01	35	13.07	69	13.33	13.65	-34	4,509	-0.75%
2020/11/30	4	13.43	24	13.40	13.20	-20	4,363	-0.46%
2020/11/27	5	12.95	0	0.00	12.95	5	4,207	0.12%
2020/11/26	2	12.75	5	12.71	12.80	-3	4,154	-0.07%
2020/11/25	4	12.63	0	0.00	12.60	4	4,120	0.10%
2020/11/24	94	12.69	54	12.58	12.60	40	4,073	0.98%
2020/11/23	0	0.00	2	12.55	12.35	-2	3,774	-0.05%
2020/11/20	0	0.00	2	11.90	12.15	-2	3,602	-0.06%
2020/11/19	2	12.10	1	11.95	11.80	1	3,577	0.03%
2020/11/17	1	11.85	2	11.65	11.70	-1	3,460	-0.03%
2020/11/16	12	11.69	12	11.73	11.75	0	3,527	0.00%
2020/11/12	0	0.00	8	11.30	11.30	-8	3,412	-0.23%
2020/11/10	11	11.54	1	11.55	11.45	10	3,445	0.29%
2020/11/09	1	11.20	0	0.00	11.20	1	3,363	0.03%
2020/11/06	2	11.25	22	11.35	11.15	-20	3,354	-0.60%
2020/11/05	1	11.10	0	0.00	11.05	1	3,360	0.03%
2020/11/02	0	0.00	1.4	11.06	11.00	-1.4	3,478	-0.04%
2020/10/29	0	11.20	0	0.00	11.20	0	3,513	0.00%
2020/10/27	28	11.69	0.8	11.60	11.50	27.2	3,574	0.76%
2020/10/26	9	11.44	1	11.30	11.30	8	3,471	0.23%
2020/10/23	0	0.00	1	11.45	11.45	-1	3,468	-0.03%
2020/10/21	10	11.60	0	0.00	11.45	10	3,539	0.28%
2020/10/20	1	11.65	2	11.55	11.55	-1	3,569	-0.03%
2020/10/19	4	11.88	2	11.65	11.60	2	3,593	0.06%
2020/10/16	0	0.00	2	11.75	11.80	-2	3,484	-0.06%
2020/10/15	10	11.70	20	11.60	11.95	-10	3,391	-0.29%
2020/10/14	10	11.10	1.8	11.01	11.00	8.2	3,170	0.26%
2020/10/08	0	0.00	10	10.85	10.95	-10	3,241	-0.31%
2020/09/25	0	0.00	2	10.05	10.15	-2	3,570	-0.06%
2020/09/24	0	0.00	0.8	10.50	10.50	-0.8	3,693	-0.02%
2020/09/23	10	10.75	9	10.75	10.75	1	3,775	0.03%
2020/09/21	0	0.00	20	11.10	11.10	-20	3,798	-0.53%
2020/09/17	2	11.15	0	0.00	11.15	2	3,807	0.05%
2020/09/16	0	0.00	12	11.18	11.00	-12	3,812	-0.31%
2020/09/15	30	11.10	4	11.08	11.10	26	3,821	0.68%
2020/09/14	2	10.70	0	0.00	10.70	2	3,893	0.05%
2020/09/11	0	0.00	22	10.60	10.65	-22	4,002	-0.55%
2020/09/10	0	0.00	25	10.89	10.85	-25	3,997	-0.63%
2020/09/08	2	10.65	0	0.00	10.65	2	4,023	0.05%
2020/09/07	10	10.85	28	10.86	10.85	-18	4,042	-0.45%
2020/08/31	7	11.02	10	10.90	10.85	-3	4,102	-0.07%
2020/08/27	0.5	11.15	1	11.20	11.20	-0.5	4,198	-0.01%
2020/08/20	0	0.00	13	10.70	10.55	-13	4,367	-0.30%
2020/08/17	0	0.00	10	11.50	11.55	-10	4,323	-0.23%
2020/08/13	2	11.40	0	0.00	11.35	2	4,304	0.05%
2020/08/05	0	0.00	2	11.90	11.90	-2	4,267	-0.05%
2020/08/03	0	0.00	2	11.95	11.95	-2	4,607	-0.04%
2020/07/24	2	11.80	0	0.00	11.55	2	4,802	0.04%
2020/07/17	0	0.00	5	11.98	11.65	-5	5,064	-0.10%
2020/07/16	5	11.90	0	0.00	11.95	5	5,049	0.10%
2020/07/15	5	11.90	0	0.00	11.80	5	5,021	0.10%
2020/07/14	2	11.70	0	0.00	11.75	2	5,139	0.04%
2020/07/13	1	11.70	10	11.95	12.05	-9	5,211	-0.17%
2020/07/10	5	12.05	0	0.00	11.90	5	5,187	0.10%
2020/07/08	6	12.20	5	12.20	12.25	1	5,141	0.02%
2020/07/07	8	12.49	104	12.30	12.25	-96	5,105	-1.88%	大賣/
2020/07/06	3	12.50	6	12.50	12.50	-3	5,096	-0.06%
2020/07/03	0	0.00	24	12.55	12.65	-24	5,081	-0.47%
2020/07/02	133	12.31	11	12.40	12.25	122	4,998	2.44%	大買/鉅額交易
2020/07/01	0	0.00	5	12.00	12.00	-5	4,900	-0.10%
2020/06/30	5	11.80	0	0.00	11.90	5	4,860	0.10%
2020/06/24	1	11.70	0	0.00	11.70	1	4,964	0.02%
2020/06/22	0	0.00	10	12.02	11.90	-10	5,021	-0.20%
2020/06/19	11	11.98	0	0.00	11.90	11	5,021	0.22%
2020/06/18	1	12.35	0	0.00	12.35	1	4,862	0.02%
2020/06/17	0	0.00	13	11.76	11.80	-13	4,782	-0.27%
2020/06/16	16	11.78	0	0.00	11.80	16	4,799	0.33%
2020/06/12	3	11.25	0	0.00	11.40	3	4,819	0.06%
2020/06/09	0	0.00	3	12.05	12.10	-3	4,890	-0.06%
2020/06/08	5	12.30	0	0.00	12.20	5	4,926	0.10%
2020/06/05	3	12.15	25	12.09	12.30	-22	4,906	-0.45%
2020/06/02	0	0.00	4	12.05	12.00	-4	4,804	-0.08%
2020/05/29	10	12.10	0	0.00	11.85	10	4,863	0.21%
2020/05/28	4	12.10	0	0.00	11.75	4	4,826	0.08%
2020/05/27	0	0.00	2	11.70	11.75	-2	4,777	-0.04%
2020/05/26	2	11.75	0	0.00	11.70	2	4,782	0.04%
2020/05/21	1	11.50	0	0.00	11.40	1	4,797	0.02%
2020/05/20	1	11.45	29	11.30	11.20	-28	4,760	-0.59%
2020/05/18	0	0.00	5	11.25	11.30	-5	4,741	-0.11%
2020/05/15	16	11.88	16	11.53	11.50	0	4,732	0.00%
2020/05/14	0	0.00	3	11.70	11.70	-3	4,704	-0.06%
2020/05/12	1	12.30	5	12.22	12.15	-4	4,672	-0.09%
2020/05/11	16	12.40	15	12.45	12.40	1	4,636	0.02%
2020/05/08	71	12.37	36	12.70	12.60	35	4,567	0.77%
2020/05/07	10	12.10	0	0.00	12.00	10	4,307	0.23%
2020/05/06	6	11.89	1	11.80	11.75	5	4,292	0.12%
2020/05/04	0	0.00	7	11.96	12.00	-7	4,298	-0.16%
2020/04/29	1	12.35	6	12.38	12.25	-5	4,229	-0.12%
2020/04/24	4	11.95	0	0.00	11.90	4	4,223	0.09%
2020/04/23	5	11.90	9	11.93	12.25	-4	4,130	-0.10%
2020/04/22	1	10.90	1	11.10	11.15	0	3,913	0.00%
2020/04/21	0	0.00	16	11.18	10.85	-16	3,895	-0.41%
2020/04/20	3	11.48	1	11.35	11.45	2	3,862	0.05%
2020/04/17	9	11.64	13.1	11.67	11.35	-4.1	3,884	-0.11%
2020/04/16	1	11.20	3	11.10	11.30	-2	3,743	-0.05%
2020/04/15	4	10.60	3	10.67	10.80	1	3,609	0.03%
2020/04/14	10	10.35	0	0.00	10.30	10	3,605	0.28%
2020/04/09	2	10.60	0	0.00	10.35	2	3,620	0.06%
2020/04/08	0	0.00	10	10.25	10.50	-10	3,707	-0.27%
2020/04/07	1	10.35	12	10.25	10.25	-11	3,657	-0.30%
2020/04/01	11	9.68	0	0.00	9.80	11	3,564	0.31%
2020/03/30	1	9.21	1	9.30	9.48	0	3,417	0.00%
2020/03/27	0	0.00	2	9.57	9.42	-2	3,426	-0.06%
2020/03/26	12	9.71	0	0.00	9.53	12	3,439	0.35%
2020/03/25	2	9.64	0	0.00	9.56	2	3,470	0.06%
2020/03/23	0	0.00	1	8.62	8.34	-1	3,406	-0.03%
2020/03/20	10	8.81	0	0.00	8.81	10	3,384	0.30%
2020/03/19	1	8.01	0	0.00	8.01	1	3,359	0.03%
2020/03/18	5	9.12	0	0.00	8.90	5	3,326	0.15%
2020/03/17	1	9.42	8	9.10	8.90	-7	3,297	-0.21%
2020/03/13	0	0.00	3	10.15	10.20	-3	3,247	-0.09%
2020/03/12	10	11.15	0	0.00	11.15	10	3,170	0.32%
2020/03/11	0	0.00	1	12.40	12.15	-1	3,241	-0.03%
2020/03/10	2	12.15	2	12.25	12.35	0	3,230	0.00%
2020/03/09	11	12.74	0	0.00	12.35	11	3,264	0.34%
2020/03/05	54	13.38	49	13.44	13.40	5	3,257	0.15%
2020/03/03	1	13.00	0	0.00	12.90	1	3,140	0.03%
2020/03/02	0	0.00	31	12.75	12.75	-31	3,202	-0.97%
2020/02/27	6	12.91	31	12.94	12.80	-25	3,187	-0.78%
2020/02/26	12	13.17	1	13.15	13.15	11	3,173	0.35%
2020/02/25	0	0.00	2	12.80	13.00	-2	3,114	-0.06%
2020/02/24	0	0.00	2	12.90	12.95	-2	3,111	-0.06%
2020/02/20	1	13.35	3	13.30	13.20	-2	3,233	-0.06%
2020/02/19	10	13.35	0	0.00	13.25	10	3,295	0.30%
2020/02/17	1	13.25	0	0.00	13.05	1	3,388	0.03%
2020/02/14	0	0.00	100	13.40	13.35	-100	3,417	-2.93%
2020/02/13	7	13.40	2	13.55	13.30	5	3,428	0.15%
2020/02/12	2	13.40	1	13.40	13.40	1	3,476	0.03%
2020/02/10	107.3	13.16	0	0.00	13.15	107.3	3,529	3.04%	大買/鉅額交易
2020/02/07	0	0.00	1	13.20	13.25	-1	3,620	-0.03%
2020/02/06	11	13.41	0	0.00	13.50	11	3,653	0.30%
2020/02/05	4	13.43	2	13.58	13.40	2	3,642	0.05%
2020/02/04	1	12.45	1	12.65	12.80	0	3,548	0.00%
2020/02/03	30	12.40	0	0.00	12.25	30	3,550	0.85%
2020/01/31	1	13.00	10	13.20	13.10	-9	3,493	-0.26%
2020/01/30	1	13.50	20	13.50	13.50	-19	3,452	-0.55%
2020/01/20	19	15.31	0	0.00	14.95	19	3,383	0.56%
2020/01/16	0	0.00	1	15.20	15.20	-1	3,301	-0.03%
2020/01/15	3	15.20	2	15.25	15.15	1	3,290	0.03%
2020/01/10	13	15.03	3	14.85	14.85	10	3,281	0.30%
2020/01/08	0	0.00	80	14.50	14.75	-80	3,299	-2.42%
2020/01/07	1	14.60	0	0.00	14.60	1	3,265	0.03%
2020/01/03	0	0.00	7	15.04	15.00	-7	3,601	-0.19%
2020/01/02	31	15.40	7	15.48	15.25	24	3,583	0.67%
2019/12/31	1	14.85	0	0.00	14.85	1	3,471	0.03%
2019/12/30	0	0.00	1	14.85	14.85	-1	3,496	-0.03%
2019/12/27	1	15.10	0	0.00	15.00	1	3,526	0.03%
2019/12/26	30	15.30	0	0.00	15.10	30	3,525	0.85%
2019/12/25	0	0.00	1	15.20	15.25	-1	3,572	-0.03%
2019/12/24	11	15.40	20	15.10	15.30	-9	3,692	-0.24%
2019/12/23	41	15.45	24	15.26	15.25	17	3,724	0.46%
2019/12/20	56	15.38	5	15.35	15.20	51	3,719	1.37%
2019/12/19	0	0.00	1	14.85	14.95	-1	3,789	-0.03%
2019/12/16	20	15.05	0	0.00	15.10	20	3,997	0.50%
2019/12/13	5	14.85	2	14.60	14.60	3	4,080	0.07%
2019/12/12	1	14.90	0	0.00	14.80	1	4,131	0.02%
2019/12/11	0	0.00	17	14.85	14.80	-17	4,231	-0.40%
2019/12/09	0	0.00	1	15.20	15.10	-1	4,619	-0.02%
2019/12/06	5	15.29	20	15.38	15.20	-15	4,706	-0.32%
2019/12/05	0	0.00	0.2	15.90	15.95	-0.2	4,587	0.00%
2019/12/04	24	15.97	0	0.00	15.80	24	4,646	0.52%
2019/11/27	5	15.75	0	0.00	16.10	5	5,212	0.10%
2019/11/25	0	0.00	5	15.85	15.80	-5	5,775	-0.09%
2019/11/21	0	0.00	1	15.85	15.90	-1	6,097	-0.02%
2019/11/19	37	16.20	0	0.00	16.00	37	6,519	0.57%
2019/11/18	2	15.70	6.4	15.67	15.75	-4.4	6,606	-0.07%
2019/11/14	6	14.86	1	14.75	14.95	5	7,293	0.07%
2019/11/13	1	15.10	0	0.00	15.10	1	7,387	0.01%
2019/11/08	0	0.00	1.4	15.17	15.20	-1.4	7,774	-0.02%
2019/11/07	5	15.05	0	0.00	15.45	5	7,983	0.06%
2019/11/06	1	15.40	3	15.45	15.25	-2	8,107	-0.02%
2019/11/05	0	0.00	1	16.05	16.05	-1	8,027	-0.01%
2019/11/01	0	0.00	2	16.20	16.20	-2	8,226	-0.02%
2019/10/31	0	0.00	1	16.25	16.40	-1	8,334	-0.01%
2019/10/30	1	16.30	0	0.00	16.20	1	8,320	0.01%
2019/10/28	0	0.00	15	16.30	16.30	-15	8,370	-0.18%
2019/10/25	3	16.30	20	16.40	16.50	-17	8,429	-0.20%
2019/10/24	0	0.00	0.1	16.30	16.35	-0.1	8,454	0.00%
2019/10/23	0	0.00	20	16.10	16.15	-20	8,615	-0.23%
2019/10/22	0	0.00	1.4	16.07	16.05	-1.4	8,679	-0.02%
2019/10/18	17	16.19	0	0.00	16.05	17	8,739	0.19%
2019/10/16	0	0.00	10	16.00	15.95	-10	8,778	-0.11%
2019/10/14	20	16.10	1	16.30	15.95	19	8,814	0.22%
2019/10/09	12	16.31	1	15.85	16.00	11	8,838	0.12%
2019/10/04	1	17.75	0	0.00	17.55	1	8,956	0.01%
2019/10/03	0	0.00	3	17.35	17.80	-3	9,111	-0.03%
2019/10/02	3	17.43	2	17.53	17.45	1	9,082	0.01%
2019/10/01	0	0.00	3	17.55	17.35	-3	9,072	-0.03%
2019/09/27	1	17.40	1.7	17.49	17.40	-0.7	9,028	-0.01%
2019/09/26	12	18.19	2	18.25	18.00	10	8,932	0.11%
2019/09/25	20	18.25	0	0.00	18.15	20	8,918	0.22%
2019/09/24	6	18.58	0	0.00	18.30	6	8,980	0.07%
2019/09/23	11	18.70	2.4	18.40	18.75	8.6	8,829	0.10%
2019/09/18	6	18.56	3	18.55	18.55	3	8,635	0.03%
2019/09/17	0	0.00	2	18.35	18.65	-2	8,533	-0.02%
2019/09/16	32	18.27	32	18.57	18.20	0	8,473	0.00%
2019/09/12	8	18.86	9	18.96	18.65	-1	8,453	-0.01%
2019/09/11	2	18.13	3	18.27	18.25	-1	8,047	-0.01%
2019/09/10	4	18.25	0	0.00	18.00	4	8,001	0.05%
2019/09/09	0	0.00	2	18.33	18.40	-2	7,886	-0.03%
2019/09/06	4	18.18	4	18.31	18.30	0	7,857	0.00%
2019/09/05	3	18.17	5	18.25	18.20	-2	7,801	-0.03%
2019/09/04	7	18.24	12	18.25	18.20	-5	7,761	-0.06%
2019/09/03	2	18.25	3	18.27	18.10	-1	7,700	-0.01%
2019/09/02	1	18.15	20	18.23	18.35	-19	7,654	-0.25%
2019/08/30	16	19.03	7	18.78	18.55	9	7,474	0.12%
2019/08/29	10	18.53	1.8	18.33	19.00	8.2	7,108	0.11%
2019/08/28	22	18.10	2	18.05	17.75	20	6,666	0.30%
2019/08/27	1.7	18.28	3	18.40	18.30	-1.3	6,461	-0.02%
2019/08/26	0	0.00	17	18.17	18.20	-17	6,306	-0.27%
2019/08/23	53	18.57	132	18.31	18.45	-79	6,118	-1.29%	大賣/
2019/08/22	11	18.23	4	18.05	18.15	7	5,847	0.12%
2019/08/21	11	17.93	12	17.66	17.95	-1	5,674	-0.02%
2019/08/20	14	17.82	12	17.93	17.65	2	5,477	0.04%
2019/08/19	48	17.54	32	17.95	17.80	16	5,252	0.30%
2019/08/16	1	17.20	5	16.95	16.95	-4	4,986	-0.08%
2019/08/15	51	16.95	31	16.95	17.00	20	4,869	0.41%
2019/08/14	30	16.89	4	16.80	16.85	26	4,660	0.56%
2019/08/13	4	16.46	4	16.46	16.50	0	4,530	0.00%
2019/08/12	0	0.00	48	16.68	16.25	-48	4,451	-1.08%
2019/08/08	0	0.00	2	16.18	16.20	-2	4,229	-0.05%
2019/08/07	0	0.00	11.6	15.69	15.70	-11.6	4,119	-0.28%
2019/08/05	1	15.95	0	0.00	15.55	1	4,153	0.02%
2019/08/02	0	0.00	2	15.55	15.90	-2	4,055	-0.05%
2019/07/30	1	15.95	0	0.00	15.60	1	3,978	0.03%
2019/07/29	0	0.00	0	16.00	16.10	0	3,930	0.00%
2019/07/26	20	15.80	0	0.00	15.90	20	3,855	0.52%
2019/07/24	13	15.76	6	15.77	15.65	7	3,630	0.19%
2019/07/22	1	15.40	0	0.00	15.60	1	3,567	0.03%
2019/07/19	0	0.00	7	15.39	15.60	-7	3,657	-0.19%
2019/07/17	1	15.30	16	15.25	15.35	-15	3,608	-0.42%
2019/07/16	0	0.00	2.7	15.56	15.50	-2.7	3,690	-0.07%
2019/07/15	27	15.76	91	16.09	15.55	-64	3,692	-1.73%
2019/07/12	0	0.00	15	15.50	15.50	-15	3,659	-0.41%
2019/07/11	95	15.39	0	0.00	15.35	95	3,594	2.64%
2019/07/10	1	14.85	0	0.00	14.85	1	3,475	0.03%
2019/07/09	14	15.02	5	14.91	14.90	9	3,498	0.26%
2019/07/02	5	14.65	0	0.00	14.65	5	4,427	0.11%
2019/06/21	2	14.75	0	0.00	14.40	2	5,351	0.04%
2019/06/10	0	0.00	3	14.63	14.80	-3	6,101	-0.05%
2019/05/30	0	0.00	10	14.40	14.45	-10	6,394	-0.16%
2019/05/28	10	14.20	0	0.00	14.40	10	6,444	0.16%
2019/05/24	8	14.00	8	13.75	14.00	0	6,604	0.00%
2019/05/10	3	14.47	0	0.00	14.15	3	6,535	0.05%
2019/05/09	4.3	14.97	0	0.00	14.90	4.3	6,436	0.07%
2019/05/08	2	15.28	0	0.00	15.25	2	6,385	0.03%
2019/05/03	0	0.00	2	15.85	15.95	-2	6,356	-0.03%
2019/05/02	1	15.85	2	15.70	15.70	-1	6,340	-0.02%
2019/04/30	2	15.85	0	0.00	16.00	2	6,338	0.03%
2019/04/29	2	15.60	0	0.00	15.60	2	6,337	0.03%
2019/04/26	10	15.60	1	15.80	15.85	9	6,292	0.14%
2019/04/22	24	16.99	20	17.10	17.05	4	6,054	0.07%
2019/04/19	0.1	16.50	10	16.65	16.65	-9.9	5,979	-0.16%
2019/04/18	20	16.55	1	16.60	16.30	19	5,908	0.32%
2019/04/17	10	16.50	3	16.43	16.35	7	5,789	0.12%
2019/04/15	1	16.05	2	16.40	16.30	-1	5,664	-0.02%
2019/04/12	56	16.52	0	0.00	15.85	56	5,538	1.01%
2019/04/10	0	0.00	50	17.40	17.50	-50	5,064	-0.99%
2019/04/09	1.3	17.00	1	16.70	17.05	0.3	4,794	0.01%
2019/04/08	3	16.30	2	16.18	16.50	1	4,518	0.02%
2019/04/03	0.3	16.00	0	0.00	16.10	0.3	4,359	0.01%
2019/04/02	2	15.98	13	15.86	15.85	-11	4,295	-0.26%
2019/04/01	2	15.73	0	0.00	15.80	2	4,216	0.05%
2019/03/29	11	16.03	1	15.85	15.90	10	4,027	0.25%
2019/03/28	1	16.30	0	0.00	16.20	1	3,821	0.03%
2019/03/27	0	0.00	2	15.80	15.90	-2	3,668	-0.05%
2019/03/26	4	16.03	14	16.06	16.10	-10	3,533	-0.28%
2019/03/25	0	0.00	13.5	15.58	15.05	-13.5	3,254	-0.41%
2019/03/21	0	0.00	2	14.70	14.70	-2	3,007	-0.07%
2019/03/19	2	15.15	0	0.00	14.75	2	2,993	0.07%
2019/03/18	3	15.02	3	15.00	14.90	0	2,952	0.00%
2019/03/15	1	15.50	0	0.00	14.95	1	2,834	0.04%
2019/03/14	12	14.63	0	0.00	14.65	12	2,557	0.47%
2019/03/12	0	0.00	1	15.00	14.55	-1	2,503	-0.04%
2019/03/07	0	0.00	5	13.50	13.45	-5	2,455	-0.20%
2019/02/27	0	0.00	6	14.18	14.20	-6	2,530	-0.24%
2019/02/26	5	14.15	0	0.00	14.10	5	2,496	0.20%
2019/02/25	4	14.11	0	0.00	14.65	4	2,409	0.17%
2019/02/18	2	13.60	2	13.70	13.60	0	2,382	0.00%
2019/02/15	0	0.00	1	13.90	14.00	-1	2,337	-0.04%
2019/02/14	0	0.00	0.4	13.45	13.60	-0.4	2,240	-0.02%
2019/02/13	5	13.89	0	0.00	13.70	5	2,261	0.22%
2019/02/12	0	0.00	5.2	12.84	13.60	-5.2	2,123	-0.25%
2019/01/30	0	0.00	7	12.15	12.10	-7	2,040	-0.34%
2019/01/21	0.2	12.30	0	0.00	12.35	0.2	2,569	0.01%
2019/01/14	1	12.25	0	0.00	12.45	1	3,127	0.03%
2019/01/11	7	12.61	0	0.00	12.70	7	3,224	0.22%
2019/01/09	0	0.00	0.1	12.10	12.15	-0.1	3,488	0.00%
2019/01/04	0	0.00	0.2	11.95	12.00	-0.2	4,354	0.00%
2018/12/20	0	0.00	10	12.20	12.20	-10	5,809	-0.17%
2018/12/17	0	0.00	1.2	12.58	12.55	-1.2	5,961	-0.02%
2018/12/14	0	0.00	0.4	12.30	12.40	-0.4	5,999	-0.01%
2018/12/13	10	12.75	0	0.00	12.55	10	6,021	0.17%
2018/12/12	0	0.00	0.7	12.35	12.45	-0.7	6,011	-0.01%
2018/12/11	5	12.45	0	0.00	12.25	5	6,019	0.08%
2018/12/06	5	12.50	0	0.00	12.15	5	6,146	0.08%
2018/12/05	0	0.00	6	12.50	12.70	-6	6,111	-0.10%
2018/12/04	4	12.90	2.1	12.68	12.90	1.9	6,048	0.03%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/16	3	7.50	0	0.00	7.56	3	5,848	0.05%
2018/11/13	0	0.00	75	7.60	7.62	-75	5,840	-1.28%
2018/11/12	2	7.78	0	0.00	7.80	2	5,870	0.03%
2018/11/07	2	7.99	1	7.84	7.90	1	5,917	0.02%
2018/11/06	0	0.00	1	8.06	7.90	-1	5,979	-0.02%
2018/11/05	0	0.00	6	7.81	7.84	-6	5,940	-0.10%
2018/11/02	1	7.10	0	0.00	7.13	1	5,968	0.02%
2018/11/01	3	7.10	0	0.00	7.10	3	6,125	0.05%
2018/10/31	1	7.01	0	0.00	7.00	1	6,138	0.02%
2018/10/24	0	0.00	3	7.78	7.60	-3	5,995	-0.05%
2018/10/22	1	7.84	0	0.00	7.85	1	5,980	0.02%
2018/10/19	3	8.10	0	0.00	7.99	3	5,926	0.05%
2018/10/18	1	8.49	0	0.00	8.52	1	5,798	0.02%
2018/10/16	4	8.63	1	8.60	8.74	3	5,819	0.05%
2018/10/12	0	0.00	1	8.60	8.65	-1	5,787	-0.02%
2018/10/08	1	10.40	1	10.35	10.30	0	6,220	0.00%
2018/10/05	9	10.85	10	11.00	10.70	-1	6,270	-0.02%
2018/10/04	12	11.38	0	0.00	11.30	12	6,077	0.20%
2018/10/03	0	0.00	2	12.20	12.00	-2	5,960	-0.03%
2018/10/02	12	12.45	5	11.70	12.50	7	5,819	0.12%
2018/10/01	1	11.60	51	11.57	11.50	-50	5,625	-0.89%
2018/09/28	50	11.55	8.3	11.33	11.20	41.7	5,497	0.76%
2018/09/27	5	11.38	5.3	11.60	11.40	-0.3	5,304	0.00%
2018/09/26	0	0.00	7	11.30	11.30	-7	4,790	-0.15%
2018/09/25	0	0.00	11	10.40	10.30	-11	4,541	-0.24%
2018/09/21	10	10.10	2	10.00	9.92	8	4,534	0.18%
2018/09/20	0	0.00	2	9.90	9.89	-2	4,568	-0.04%
2018/09/18	1	10.00	2	10.20	10.00	-1	4,610	-0.02%
2018/09/17	2	10.58	1	10.40	10.45	1	4,633	0.02%
2018/09/14	3	10.50	10	10.65	10.60	-7	4,725	-0.15%
2018/09/13	10	10.25	0	0.00	10.00	10	4,686	0.21%
2018/09/12	4	9.91	0	0.00	9.93	4	4,707	0.08%
2018/09/05	0	0.00	0.8	9.60	9.67	-0.8	4,828	-0.02%
2018/08/27	3	10.10	0	0.00	10.15	3	5,736	0.05%
2018/08/16	1	10.35	0	0.00	10.50	1	6,584	0.02%
2018/08/14	0	0.00	2	10.50	10.40	-2	6,503	-0.03%
2018/08/13	2	10.28	2	10.85	10.45	0	6,475	0.00%
2018/08/10	2	10.90	2	10.93	10.65	0	6,390	0.00%
2018/08/08	0	0.00	9	11.17	11.05	-9	6,357	-0.14%
2018/08/06	2	10.68	1	10.85	11.00	1	6,114	0.02%
2018/08/03	0	0.00	0.7	10.00	10.10	-0.7	5,991	-0.01%
2018/08/02	2	10.23	0	0.00	10.20	2	5,967	0.03%
2018/07/31	5	10.30	3	10.40	10.35	2	5,921	0.03%
2018/07/27	2	10.40	1	10.50	10.45	1	5,895	0.02%
2018/07/24	0	0.00	20	10.25	10.30	-20	5,821	-0.34%
2018/07/23	3	10.23	0	0.00	10.20	3	5,801	0.05%
2018/07/19	0	0.00	2	10.73	10.70	-2	5,692	-0.04%
2018/07/18	4	11.35	0	0.00	11.05	4	5,578	0.07%
2018/07/17	2	11.93	8	11.95	11.65	-6	5,430	-0.11%
2018/07/16	25	11.80	8	11.46	11.90	17	5,096	0.33%
2018/07/13	0	0.00	1	11.20	10.85	-1	4,651	-0.02%
2018/07/09	0	0.00	7.4	10.67	10.80	-7.4	4,279	-0.17%
2018/07/02	0	0.00	1	10.25	10.00	-1	3,983	-0.03%
2018/06/25	1	10.70	6	10.50	10.35	-5	3,702	-0.14%
2018/06/21	1	9.63	1	9.99	9.94	0	3,459	0.00%
2018/06/20	2	9.77	12	9.32	9.55	-10	3,422	-0.29%
2018/06/19	0	0.00	31	9.86	9.83	-31	3,384	-0.92%
2018/06/15	0	0.00	12	9.79	9.77	-12	3,363	-0.36%
2018/06/14	2	9.80	0	0.00	9.72	2	3,376	0.06%
2018/06/13	25	10.10	0	0.00	10.00	25	3,319	0.75%
2018/06/12	1	9.78	13	9.69	9.70	-12	3,210	-0.37%
2018/06/11	2	9.70	0	0.00	9.90	2	3,108	0.06%
2018/06/08	2	10.45	20	10.15	10.10	-18	2,953	-0.61%
2018/06/07	20	10.75	0	0.00	10.60	20	2,794	0.72%
2018/06/06	1	10.40	20	10.60	10.40	-19	2,613	-0.73%
2018/06/05	0	0.00	6	10.85	10.70	-6	2,513	-0.24%
2018/06/04	26	10.90	5	10.10	11.15	21	2,354	0.89%
2018/06/01	2	10.70	6	10.38	10.25	-4	2,057	-0.19%
2018/05/31	1	10.50	36	10.46	10.50	-35	1,723	-2.03%
2018/05/30	15	9.53	0	0.00	9.55	15	1,379	1.09%
2018/05/29	0	0.00	11	8.61	8.69	-11	1,125	-0.98%
2018/05/28	5	7.77	0	0.00	7.90	5	1,017	0.49%
2018/05/23	3	7.90	0	0.00	7.86	3	997	0.30%
2018/05/21	0	0.00	4	7.95	7.95	-4	1,001	-0.40%
2018/05/17	2	7.45	0	0.00	7.84	2	1,001	0.20%
2018/05/16	2	7.55	2	7.62	7.66	0	971	0.00%
2018/05/02	0	0.00	0.5	8.10	8.13	-0.5	992	-0.05%
2018/04/19	3	8.56	0	0.00	8.57	3	1,022	0.29%
2018/04/11	0	0.00	3	8.89	8.94	-3	1,068	-0.28%
2018/04/10	41	9.00	2	8.90	9.01	39	1,053	3.70%
2018/04/09	10	8.72	0	0.00	8.74	10	1,023	0.98%
2018/03/31	0	0.00	3	8.60	8.58	-3	1,011	-0.30%
2018/03/30	0	0.00	3	8.56	8.61	-3	1,021	-0.29%
2018/03/26	2	8.71	0	0.00	8.70	2	1,073	0.19%
2018/03/21	0	0.00	2	9.16	9.10	-2	1,103	-0.18%
2018/03/20	0	0.00	3	9.21	9.28	-3	1,100	-0.27%
2018/03/13	3	8.89	0	0.00	8.90	3	1,080	0.28%
2018/03/02	0	0.00	2	8.68	8.65	-2	1,437	-0.14%
2018/02/23	0	0.00	3	8.73	8.73	-3	1,824	-0.16%
2018/02/22	3	8.46	0	0.00	8.72	3	2,088	0.14%
2018/02/06	1	8.12	0	0.00	8.12	1	2,279	0.04%
2018/01/25	0	0.00	2	9.35	9.30	-2	2,244	-0.09%
2018/01/18	0	0.00	5	9.33	9.28	-5	2,288	-0.22%
2018/01/15	5	9.20	0	0.00	9.18	5	2,269	0.22%
2018/01/11	0	0.00	3	9.15	9.30	-3	2,250	-0.13%
2018/01/10	10	9.21	1	9.19	9.19	9	2,243	0.40%
2018/01/08	2	9.41	0	0.00	9.45	2	2,226	0.09%
2018/01/04	0	0.00	10	9.49	9.43	-10	2,199	-0.45%
2018/01/03	0	0.00	1	9.37	9.37	-1	2,195	-0.05%
2018/01/02	2	9.37	0	0.00	9.38	2	2,191	0.09%