華泰 (2329)-元大-東泰券商分點個股進出

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－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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	10.4	62.87	3	63.13	61.70	7.4	33,592	0.02%
2024/05/02	11	62.63	3	62.47	62.80	8	34,018	0.02%
2024/04/30	18	64.20	7	64.16	64.10	11	34,288	0.03%
2024/04/29	2	64.80	19	64.92	64.70	-17	34,831	-0.05%
2024/04/26	12.1	63.07	8	63.10	62.90	4.1	36,360	0.01%
2024/04/25	29.6	62.78	29	63.26	62.60	0.6	37,672	0.00%
2024/04/24	19	62.19	26	62.76	62.50	-7	38,074	-0.02%
2024/04/23	18.9	59.63	20	59.71	60.10	-1.2	38,862	0.00%
2024/04/22	57.6	60.69	12	59.62	58.40	45.6	39,794	0.11%
2024/04/19	54.8	65.02	22.8	66.00	64.60	32	39,505	0.08%
2024/04/18	41	68.50	23	69.44	67.60	18	39,578	0.05%
2024/04/17	16	67.55	61	68.94	70.10	-45	39,749	-0.11%
2024/04/16	46.2	65.13	15	66.11	63.80	31.2	39,760	0.08%
2024/04/15	25.2	67.67	43	68.16	68.70	-17.8	39,849	-0.04%
2024/04/12	23.5	68.46	29	69.03	67.70	-5.5	39,702	-0.01%
2024/04/11	100.5	69.52	86	69.68	69.20	14.5	39,507	0.04%
2024/04/10	89.6	69.31	81.2	68.81	69.70	8.5	38,744	0.02%
2024/04/09	23.4	64.99	9	64.93	64.80	14.4	37,946	0.04%
2024/04/08	18.4	66.60	21.5	66.55	66.30	-3.2	37,819	-0.01%
2024/04/03	10.1	65.12	22	65.40	65.20	-11.9	37,746	-0.03%
2024/04/02	27.6	65.63	15	65.53	65.50	12.6	37,755	0.03%
2024/04/01	13	66.58	27	66.57	66.10	-14	37,832	-0.04%
2024/03/29	2	65.70	16	65.91	65.60	-14	37,807	-0.04%
2024/03/28	10.6	65.80	5	66.18	65.40	5.6	37,812	0.01%
2024/03/27	16.4	66.31	8.2	66.55	66.40	8.1	37,778	0.02%
2024/03/26	41.3	66.71	16	66.96	65.90	25.3	37,839	0.07%
2024/03/25	7.6	68.55	15	68.49	68.20	-7.4	37,583	-0.02%
2024/03/22	24.6	69.19	19.1	69.71	68.70	5.5	37,745	0.01%
2024/03/21	16.2	69.36	16	69.01	68.60	0.2	37,517	0.00%
2024/03/20	33.2	69.31	34	69.34	69.20	-0.8	37,717	0.00%
2024/03/19	118.9	68.91	62	68.85	68.60	56.9	37,982	0.15%	大買/
2024/03/18	64.2	68.97	70	69.55	71.00	-5.8	37,687	-0.02%
2024/03/15	17	65.18	11	65.36	65.00	6	37,075	0.02%
2024/03/14	8.2	65.18	6	65.37	64.90	2.2	37,195	0.01%
2024/03/13	31.1	66.60	20.1	67.01	66.20	11	37,689	0.03%
2024/03/12	7.1	68.09	6	67.87	67.80	1.1	37,976	0.00%
2024/03/11	9	68.39	8	68.34	68.00	1	38,606	0.00%
2024/03/08	136.3	69.12	95	68.15	67.30	41.3	39,814	0.10%	大買/
2024/03/07	35.3	68.53	16.1	69.59	68.30	19.2	41,145	0.05%
2024/03/06	35	70.88	11	71.76	70.10	24	42,862	0.06%
2024/03/05	31.2	71.48	14.1	72.50	71.40	17.1	45,935	0.04%
2024/03/04	70.2	72.15	49	72.30	71.00	21.2	47,851	0.04%
2024/03/01	47	72.50	43.3	72.26	71.40	3.8	49,003	0.01%
2024/02/29	92.1	72.77	48	73.11	72.40	44.1	48,764	0.09%
2024/02/27	51.2	72.11	13	71.82	71.90	38.2	48,072	0.08%
2024/02/26	40.6	75.58	52	75.32	74.20	-11.4	47,394	-0.02%
2024/02/23	256	81.34	168.5	80.99	77.10	87.6	46,942	0.19%	大買/大賣/
2024/02/22	163.2	84.99	115.2	83.91	82.80	48	44,967	0.11%	大買/大賣/
2024/02/21	41.1	78.64	141.8	79.83	81.60	-100.7	42,907	-0.23%	大賣/
2024/02/20	167	75.58	173.1	75.64	74.20	-6.1	41,744	-0.01%	大買/大賣/
2024/02/19	123.7	73.67	87.6	74.29	74.90	36.1	42,514	0.08%	大買/
2024/02/16	31	73.74	77.7	76.69	77.40	-46.7	41,516	-0.11%
2024/02/15	47	68.70	192.9	69.21	70.40	-145.9	41,053	-0.36%	大賣/鉅額交易
2024/02/05	73	64.39	19	64.82	64.00	54	40,532	0.13%
2024/02/02	36	65.03	63.1	65.22	64.60	-27.1	40,662	-0.07%
2024/02/01	46	64.46	48.2	64.55	64.10	-2.2	41,656	-0.01%
2024/01/31	18.1	63.15	20	63.67	63.70	-1.9	43,155	0.00%
2024/01/30	38	62.36	108	62.86	63.50	-70	42,833	-0.16%	大賣/
2024/01/29	9	60.36	16	60.73	61.20	-7	42,493	-0.02%
2024/01/26	56	61.30	30	60.89	60.50	26	42,731	0.06%
2024/01/25	41	62.96	39	63.25	63.20	2	42,491	0.00%
2024/01/24	43	62.96	21	62.92	62.70	22	42,048	0.05%
2024/01/23	44	62.87	38.1	63.44	62.70	5.9	41,855	0.01%
2024/01/22	103.4	64.31	106.4	64.59	64.40	-3	41,336	-0.01%	大買/大賣/
2024/01/19	161.2	62.39	148.1	62.41	62.20	13.1	39,919	0.03%	大買/大賣/
2024/01/18	24	59.55	19.2	59.52	58.90	4.8	38,710	0.01%
2024/01/17	53.2	60.08	50.1	61.05	59.80	3.1	38,324	0.01%
2024/01/16	34.3	59.69	65.3	60.59	60.30	-31	37,521	-0.08%
2024/01/15	50	57.72	25.2	57.97	57.90	24.8	36,513	0.07%
2024/01/12	44	57.15	5	57.44	57.40	39	36,359	0.11%
2024/01/11	51.4	56.71	31.2	57.08	57.50	20.2	35,996	0.06%
2024/01/10	17	54.93	67.2	55.17	55.70	-50.1	35,326	-0.14%
2024/01/09	73	53.76	45.1	53.70	53.50	27.9	34,873	0.08%
2024/01/08	4	53.15	6	53.40	53.00	-2	34,613	-0.01%
2024/01/05	8	53.96	46.2	53.71	54.20	-38.2	34,721	-0.11%
2024/01/04	8	52.89	6	53.02	52.50	2	34,824	0.01%
2024/01/03	7	53.29	4	53.68	53.30	3	35,051	0.01%
2024/01/02	7	53.87	2	53.95	54.00	5	35,501	0.01%
2023/12/29	14	54.50	2.1	54.65	54.50	11.9	35,582	0.03%
2023/12/28	1.1	54.25	2	54.65	54.20	-0.9	35,657	0.00%
2023/12/27	7.1	54.75	10.1	54.94	54.70	-3	35,887	-0.01%
2023/12/26	5.1	55.44	6.1	55.73	55.60	-1.1	36,254	0.00%
2023/12/25	5.1	55.60	3.1	55.77	55.10	2	36,387	0.01%
2023/12/22	6	55.50	4	55.55	55.20	2	36,387	0.01%
2023/12/21	6	55.28	3	55.53	55.20	3	36,415	0.01%
2023/12/20	38.2	56.67	8	56.93	56.60	30.2	36,337	0.08%
2023/12/19	11	56.42	4.1	56.74	56.40	6.9	36,401	0.02%
2023/12/18	15	58.65	3	58.83	57.60	12	36,228	0.03%
2023/12/15	57.2	59.96	39	59.46	58.50	18.1	36,250	0.05%
2023/12/14	65.1	61.47	10.1	61.95	60.60	55	35,925	0.15%
2023/12/13	8.1	60.75	9	60.78	61.60	-0.9	35,431	0.00%
2023/12/12	31	61.40	44.4	61.02	60.20	-13.4	35,312	-0.04%
2023/12/11	33	61.06	33	61.01	60.50	0	35,038	0.00%
2023/12/08	49.6	61.55	23	61.81	60.60	26.6	34,812	0.08%
2023/12/07	47.1	62.08	47.1	61.63	61.50	0	34,263	0.00%
2023/12/06	31.1	63.52	65.3	62.59	62.30	-34.2	33,966	-0.10%
2023/12/05	80.6	63.56	83.9	63.70	63.70	-3.3	33,394	-0.01%
2023/12/04	165	66.08	188.8	65.35	64.90	-23.8	32,104	-0.07%	大買/大賣/
2023/12/01	132.1	62.64	222.4	61.18	64.00	-90.2	30,362	-0.30%	大買/大賣/
2023/11/30	192.6	59.19	197.2	59.19	59.30	-4.7	28,309	-0.02%	大買/大賣/
2023/11/29	106.9	55.18	192.4	56.22	58.30	-85.5	25,051	-0.34%	大買/大賣/
2023/11/28	46	50.71	220.1	51.55	53.00	-174.1	23,339	-0.75%	大賣/鉅額交易
2023/11/27	29	47.89	38.4	48.33	48.25	-9.4	22,453	-0.04%
2023/11/24	29.1	47.97	31.4	47.94	47.80	-2.3	22,408	-0.01%
2023/11/22	20	48.38	10	48.71	49.10	10	23,064	0.04%
2023/11/21	27	49.36	28.1	49.33	48.85	-1.1	23,155	0.00%
2023/11/20	16	48.82	29.1	49.03	49.05	-13.1	23,552	-0.06%
2023/11/17	53	47.91	89.2	48.24	48.60	-36.2	23,882	-0.15%
2023/11/16	197.9	49.36	163.5	49.96	47.60	34.4	23,936	0.14%	大買/大賣/
2023/11/15	88	49.95	94	49.91	48.90	-6	22,601	-0.03%
2023/11/14	60	48.54	82	48.43	48.40	-22	23,267	-0.09%
2023/11/13	33.3	47.51	32	47.79	47.80	1.3	23,355	0.01%
2023/11/10	57.5	46.46	61.3	46.66	47.10	-3.8	23,826	-0.02%
2023/11/09	200.3	47.25	89	46.73	46.40	111.3	23,355	0.48%	大買/鉅額交易
2023/11/08	70	47.32	107.1	48.17	49.00	-37.1	21,885	-0.17%	大賣/
2023/11/07	2	44.70	18	44.47	44.55	-16	20,088	-0.08%
2023/11/06	8	44.25	20	44.24	44.35	-12	20,325	-0.06%
2023/11/03	30	44.52	74	44.78	44.15	-44	20,374	-0.22%
2023/11/02	7	43.44	77	43.58	43.55	-70	20,298	-0.34%
2023/11/01	11	41.75	6	41.84	42.05	5	20,381	0.02%
2023/10/31	42	41.98	17	42.60	41.40	25	20,638	0.12%
2023/10/30	9	43.04	11	42.83	43.15	-2	20,820	-0.01%
2023/10/27	77	43.37	26	43.35	42.60	51	21,039	0.24%
2023/10/26	18	43.53	36	43.51	43.40	-18	23,202	-0.08%
2023/10/25	35.1	43.16	2	42.93	42.50	33.1	25,412	0.13%
2023/10/24	10	42.83	5	43.17	43.40	5	26,472	0.02%
2023/10/23	6	42.27	13	42.35	42.25	-7	28,862	-0.02%
2023/10/20	3	41.38	8	41.68	41.65	-5	29,178	-0.02%
2023/10/19	26	41.28	2	41.45	41.35	24	30,498	0.08%
2023/10/18	51	41.75	38	41.47	41.40	13	31,343	0.04%
2023/10/17	3	42.77	17	43.03	42.55	-14	31,695	-0.04%
2023/10/16	39	42.22	27	42.62	42.60	12	32,822	0.04%
2023/10/13	54	43.89	8	43.53	43.30	46	34,618	0.13%
2023/10/12	22	44.14	34	44.30	44.20	-12	35,274	-0.03%
2023/10/11	20	44.27	50	44.54	43.50	-30	35,856	-0.08%
2023/10/06	52	44.27	30	44.72	43.70	22	36,649	0.06%
2023/10/05	8	43.76	21	43.83	43.20	-13	36,354	-0.04%
2023/10/04	16	42.79	28	43.02	43.00	-12	36,541	-0.03%
2023/10/03	13	44.00	41	44.26	43.70	-28	36,799	-0.08%
2023/10/02	76	43.93	77	43.66	43.65	-1	36,713	0.00%
2023/09/28	28	42.19	13	42.20	42.00	15	36,905	0.04%
2023/09/27	11	40.82	4	41.20	41.30	7	37,408	0.02%
2023/09/26	15.3	41.30	1	41.95	41.00	14.3	37,954	0.04%
2023/09/25	10	41.61	11	41.56	41.55	-1	38,175	0.00%
2023/09/22	40	41.28	15	41.55	41.75	25	38,225	0.07%
2023/09/21	13	40.75	0	0.00	40.75	13	38,127	0.03%
2023/09/20	8	41.58	8	42.62	41.40	0	38,057	0.00%
2023/09/19	22.1	41.77	2	41.65	41.55	20.1	37,914	0.05%
2023/09/18	35	41.62	6	41.75	41.65	29	37,833	0.08%
2023/09/15	30	42.09	24	42.67	42.80	6	37,744	0.02%
2023/09/14	21	42.62	12	42.65	42.45	9	37,609	0.02%
2023/09/13	19	41.76	13	41.89	41.75	6	37,516	0.02%
2023/09/12	10	42.52	8	42.48	41.80	2	37,445	0.01%
2023/09/11	59	42.37	38	42.62	42.45	21	37,416	0.06%
2023/09/08	40.1	44.83	2	44.90	44.25	38.1	37,217	0.10%
2023/09/07	16	45.48	54	45.55	45.90	-38	37,063	-0.10%
2023/09/06	14	45.59	16	45.87	45.35	-2	36,937	-0.01%
2023/09/05	17	45.09	21	45.14	45.05	-4	36,983	-0.01%
2023/09/04	19.1	44.13	16	44.31	44.25	3.1	36,919	0.01%
2023/09/01	96	46.18	11	45.77	45.00	85	36,767	0.23%
2023/08/31	24	45.81	56.2	46.28	47.30	-32.2	36,176	-0.09%
2023/08/30	17	45.20	25	45.17	44.90	-8	35,617	-0.02%
2023/08/29	26	44.53	26	44.83	44.25	0	35,377	0.00%
2023/08/28	37	43.35	25	43.37	43.35	12	35,034	0.03%
2023/08/25	57	45.20	19.6	45.34	44.85	37.4	34,620	0.11%
2023/08/24	72.1	46.91	52	47.60	45.85	20.1	34,453	0.06%
2023/08/23	110	45.70	26	45.85	45.95	84	33,826	0.25%	大買/
2023/08/22	42	47.25	30	47.54	46.65	12	33,226	0.04%
2023/08/21	53.5	46.75	42	47.21	46.20	11.5	32,652	0.04%
2023/08/18	221.1	49.07	162	49.35	47.40	59.1	32,034	0.18%	大買/大賣/
2023/08/17	77.1	48.05	52.7	48.06	48.05	24.4	30,405	0.08%
2023/08/16	133.1	47.79	148.1	48.28	48.90	-15	29,604	-0.05%	大買/大賣/
2023/08/15	23.1	46.08	26.1	46.41	46.80	-3	28,593	-0.01%
2023/08/14	21	44.55	34.7	45.82	45.25	-13.7	28,431	-0.05%
2023/08/11	26	45.27	16.2	45.40	45.40	9.8	28,255	0.03%
2023/08/10	50.2	43.88	78	43.97	43.80	-27.8	28,089	-0.10%
2023/08/09	71	48.51	23.1	48.84	48.10	47.9	27,736	0.17%
2023/08/08	39	50.18	22.2	49.90	50.60	16.8	27,426	0.06%
2023/08/07	17	48.03	37	48.42	49.15	-20	27,056	-0.07%
2023/08/04	40.1	45.92	78.4	45.37	47.00	-38.3	26,718	-0.14%
2023/08/02	49.5	43.39	48	42.47	43.20	1.5	26,388	0.01%
2023/08/01	32	45.22	43.4	45.50	45.60	-11.4	26,018	-0.04%
2023/07/31	289.6	48.30	254.1	48.48	44.95	35.5	25,697	0.14%	大買/大賣/
2023/07/28	84.2	46.16	112.1	46.43	48.20	-27.9	23,253	-0.12%	大賣/
2023/07/27	17	43.17	62.1	43.02	43.85	-45.1	20,763	-0.22%
2023/07/26	168	40.86	159.3	40.63	39.90	8.7	19,539	0.04%	大買/大賣/
2023/07/25	24	38.59	18	39.00	39.05	6	16,965	0.04%
2023/07/24	104.6	33.98	97	34.47	35.50	7.6	16,570	0.05%	大買/
2023/07/21	71	31.47	56.2	31.60	32.30	14.8	15,148	0.10%
2023/07/20	76	30.62	90	30.71	30.70	-14	14,276	-0.10%
2023/07/19	93.3	31.66	72	31.59	30.80	21.3	13,783	0.15%
2023/07/18	87	32.47	124	32.68	33.25	-37	12,585	-0.29%	大賣/
2023/07/17	54	29.86	40.1	29.80	30.25	13.9	10,657	0.13%
2023/07/14	62.3	29.67	77	29.85	30.45	-14.7	9,851	-0.15%
2023/07/13	41	29.62	73	29.75	29.00	-32	9,083	-0.35%
2023/07/12	6	27.88	14	27.96	28.10	-8	8,336	-0.10%
2023/07/11	22	27.86	8	28.11	28.00	14	8,194	0.17%
2023/07/10	34	27.49	25	27.88	27.65	9	8,027	0.11%
2023/07/07	18.1	26.88	20	26.64	26.60	-1.9	8,024	-0.02%
2023/07/06	90.2	28.10	15	28.18	27.50	75.2	7,774	0.97%
2023/07/05	40	27.81	76.7	27.33	27.55	-36.7	7,076	-0.52%
2023/07/04	20	25.98	49	25.69	25.90	-29	6,408	-0.45%
2023/07/03	22	24.02	50	24.40	24.30	-28	5,833	-0.48%
2023/06/30	55	22.68	44	22.90	23.00	11	5,504	0.20%
2023/06/29	2	21.95	10	22.35	22.50	-8	5,433	-0.15%
2023/06/28	5	22.90	0	0.00	22.80	5	5,557	0.09%
2023/06/26	6	23.04	2	23.05	22.80	4	5,702	0.07%
2023/06/21	5	23.40	0	0.00	23.45	5	5,727	0.09%
2023/06/20	2	23.28	0	0.00	23.20	2	5,728	0.03%
2023/06/19	9	23.31	10	23.40	23.25	-1	5,695	-0.02%
2023/06/16	11	23.50	0	0.00	23.15	11	5,648	0.19%
2023/06/15	3	23.60	4	23.68	23.90	-1	5,535	-0.02%
2023/06/14	2	23.98	4	24.11	24.20	-2	5,410	-0.04%
2023/06/13	3	23.45	28	23.35	23.30	-25	5,251	-0.48%
2023/06/12	2	23.20	6	22.94	22.95	-4	5,123	-0.08%
2023/06/09	55	23.13	33	23.15	23.00	22	5,023	0.44%
2023/06/08	1	22.45	24	22.44	22.50	-23	4,730	-0.49%
2023/06/07	1	22.00	7	22.22	22.05	-6	4,611	-0.13%
2023/06/06	2	21.70	10	21.81	21.90	-8	4,569	-0.18%
2023/06/05	16	21.72	61	22.05	21.65	-45	4,642	-0.97%
2023/06/02	10	21.16	6	21.11	21.10	4	4,455	0.09%
2023/06/01	1	21.10	11	21.14	20.95	-10	4,403	-0.23%
2023/05/31	2	20.93	3.2	21.10	21.15	-1.2	4,377	-0.03%
2023/05/30	16	20.94	1	20.70	20.70	15	4,251	0.35%
2023/05/29	3	20.35	17	20.37	20.55	-14	4,031	-0.35%
2023/05/26	4	19.64	8	19.66	19.80	-4	3,892	-0.10%
2023/05/25	10	19.33	3	19.35	19.40	7	3,911	0.18%
2023/05/24	2	19.45	1	19.50	19.50	1	3,934	0.03%
2023/05/23	4	19.54	0	0.00	19.50	4	3,960	0.10%
2023/05/22	0	0.00	2	19.45	19.55	-2	4,008	-0.05%
2023/05/19	3	19.22	8	19.25	19.20	-5	4,178	-0.12%
2023/05/18	4	19.14	0	0.00	19.25	4	4,240	0.09%
2023/05/17	5	19.01	0	0.00	19.05	5	4,230	0.12%
2023/05/16	1	19.10	7	19.04	19.00	-6	4,242	-0.14%
2023/05/15	4	18.65	0	0.00	18.65	4	4,242	0.09%
2023/05/12	7	19.04	0	0.00	18.80	7	4,260	0.16%
2023/05/11	7	19.04	0	0.00	18.80	7	4,278	0.16%
2023/05/10	6	19.50	1	19.40	19.45	5	4,280	0.12%
2023/05/09	2	19.40	3	19.35	19.40	-1	4,290	-0.02%
2023/05/08	1	19.70	0	0.00	19.50	1	4,326	0.02%
2023/05/05	16	19.44	0	0.00	19.60	16	4,428	0.36%
2023/05/02	8	19.53	1	19.50	19.60	7	4,937	0.14%
2023/04/28	0	0.00	3	19.72	19.55	-3	4,937	-0.06%
2023/04/27	0	0.00	1	19.50	19.45	-1	4,925	-0.02%
2023/04/26	4	19.53	0	0.00	19.60	4	4,900	0.08%
2023/04/25	10	19.93	1	19.90	19.75	9	4,886	0.18%
2023/04/24	5	20.32	0	0.00	20.20	5	4,843	0.10%
2023/04/21	11	20.35	3	20.27	20.30	8	4,835	0.17%
2023/04/20	3	20.90	5.7	20.88	20.85	-2.7	4,793	-0.06%
2023/04/19	13	21.23	19	21.33	21.30	-6	4,767	-0.13%
2023/04/18	15	21.65	100	21.69	21.50	-85	4,745	-1.79%
2023/04/17	140	22.12	50	21.84	22.00	90	4,654	1.93%	大買/
2023/04/14	11	21.24	1	21.35	21.15	10	4,295	0.23%
2023/04/13	33	21.54	9	21.57	21.50	24	4,222	0.57%
2023/04/12	10	22.16	53	21.68	22.35	-43	4,060	-1.06%
2023/04/11	2	20.58	0	0.00	20.50	2	3,660	0.05%
2023/04/10	4	20.59	0	0.00	20.50	4	3,655	0.11%
2023/04/07	2	20.70	1	20.80	20.70	1	3,632	0.03%
2023/04/06	0	0.00	1	21.00	21.00	-1	3,597	-0.03%
2023/03/31	2	20.55	0	0.00	20.55	2	3,551	0.06%
2023/03/30	5	20.71	1	20.50	20.50	4	3,523	0.11%
2023/03/29	14	20.81	2	20.90	20.65	12	3,476	0.35%
2023/03/28	1	20.40	6	20.23	20.50	-5	3,280	-0.15%
2023/03/27	5	20.83	24	20.84	20.90	-19	3,200	-0.59%
2023/03/24	1	20.45	0	0.00	20.20	1	3,048	0.03%
2023/03/23	2	19.95	1	20.00	20.10	1	2,977	0.03%
2023/03/21	0	0.00	2	19.80	19.75	-2	2,943	-0.07%
2023/03/20	1	19.60	0	0.00	19.65	1	2,959	0.03%
2023/03/17	0	0.00	0.2	19.70	19.75	-0.2	3,004	-0.01%
2023/03/16	0	0.00	4	19.44	19.45	-4	3,129	-0.13%
2023/03/15	0	0.00	6	19.95	19.85	-6	3,133	-0.19%
2023/03/14	1	20.05	0	0.00	19.95	1	3,158	0.03%
2023/03/13	2	20.10	10	20.18	20.15	-8	3,213	-0.25%
2023/03/10	15	20.46	3	20.35	20.30	12	3,243	0.37%
2023/03/09	10	20.97	0	0.00	20.95	10	3,258	0.31%
2023/03/08	19	20.79	34	20.95	21.00	-15	3,202	-0.47%
2023/03/07	1	20.35	2	20.10	20.35	-1	3,044	-0.03%
2023/03/06	6	20.00	4	20.15	20.00	2	3,009	0.07%
2023/03/03	3	20.25	16	20.00	20.05	-13	2,986	-0.44%
2023/03/02	0	0.00	1	20.00	19.80	-1	2,928	-0.03%
2023/03/01	2	19.85	0	0.00	19.85	2	3,012	0.07%
2023/02/23	4	19.58	7	19.61	19.90	-3	2,938	-0.10%
2023/02/22	0	0.00	2	19.53	19.60	-2	2,966	-0.07%
2023/02/21	3	19.60	0	0.00	19.55	3	2,966	0.10%
2023/02/20	4	19.84	3	19.90	19.90	1	3,043	0.03%
2023/02/17	10	19.90	9	19.92	20.00	1	3,226	0.03%
2023/02/16	0	0.00	4	19.44	19.55	-4	3,076	-0.13%
2023/02/15	4	18.95	0	0.00	19.00	4	3,053	0.13%
2023/02/14	1	19.10	0	0.00	19.05	1	3,063	0.03%
2023/02/13	1	18.95	0	0.00	19.00	1	3,074	0.03%
2023/02/10	0	0.00	51	19.30	19.10	-51	3,088	-1.65%
2023/02/08	7	19.63	4	19.65	19.55	3	3,110	0.10%
2023/02/06	1	19.55	0	0.00	19.65	1	3,110	0.03%
2023/02/03	10	19.81	0	0.00	19.80	10	3,090	0.32%
2023/02/02	60	20.07	19.5	19.50	20.10	40.5	3,004	1.35%
2023/02/01	5	18.90	2	18.70	18.85	3	2,602	0.12%
2023/01/31	10	18.60	7	18.52	18.60	3	2,511	0.12%
2023/01/30	1	18.20	0	0.00	18.10	1	2,455	0.04%
2023/01/17	1	17.80	0	0.00	17.85	1	2,447	0.04%
2023/01/13	0	0.00	2	17.85	17.80	-2	2,460	-0.08%
2023/01/10	1	18.10	1	18.20	18.15	0	2,461	0.00%
2023/01/09	0	0.00	2	18.35	18.35	-2	2,474	-0.08%
2023/01/06	0	0.00	4.4	18.05	18.05	-4.4	2,485	-0.18%
2023/01/05	0	0.00	1	17.85	17.80	-1	2,492	-0.04%
2022/12/30	2	17.85	0	0.00	17.55	2	2,539	0.08%
2022/12/27	13	17.90	0	0.00	17.85	13	2,564	0.51%
2022/12/23	1	17.50	0	0.00	17.60	1	2,611	0.04%
2022/12/20	1	17.45	2	18.05	17.35	-1	2,631	-0.04%
2022/12/19	3	18.07	0	0.00	18.05	3	2,641	0.11%
2022/12/16	3	18.20	0	0.00	18.15	3	2,647	0.11%
2022/12/15	2	18.40	0	18.45	18.50	2	2,656	0.08%
2022/12/14	0	0.00	2	18.50	18.45	-2	2,659	-0.08%
2022/12/12	4	18.25	33	18.25	18.25	-29	2,663	-1.09%
2022/12/09	13	18.80	13	18.81	18.55	0	2,660	0.00%
2022/12/08	12	19.13	4	18.89	19.00	8	2,651	0.30%
2022/12/07	4	18.39	0	0.00	18.30	4	2,518	0.16%
2022/12/06	2	18.83	3	18.82	18.70	-1	2,504	-0.04%
2022/12/05	3	18.98	3	19.15	19.25	0	2,476	0.00%
2022/12/02	0	0.00	5	19.09	19.05	-5	2,456	-0.20%
2022/12/01	31	19.14	5	18.96	18.80	26	2,420	1.07%
2022/11/30	0	0.00	3.2	18.62	18.70	-3.2	2,374	-0.13%
2022/11/29	2	18.43	2	18.53	18.55	0	2,410	0.00%
2022/11/28	0	0.00	37	18.51	18.40	-37	2,434	-1.52%
2022/11/24	11	18.76	0	0.00	18.70	11	2,438	0.45%
2022/11/23	4	18.84	3	18.93	19.05	1	2,413	0.04%
2022/11/18	3	19.00	2	19.10	18.55	1	2,545	0.04%
2022/11/17	1	18.70	0	0.00	18.70	1	2,492	0.04%
2022/11/16	11	18.45	2	18.60	18.55	9	2,530	0.36%
2022/11/15	30	18.65	40	18.32	18.85	-10	2,478	-0.40%
2022/11/11	0	0.00	16	18.12	17.75	-16	2,440	-0.66%
2022/11/09	0	0.00	9	17.40	17.35	-9	2,705	-0.33%
2022/11/08	0	0.00	2	17.10	17.10	-2	2,750	-0.07%
2022/11/07	6	17.30	5	17.30	17.30	1	2,897	0.03%
2022/11/04	10	17.24	3	17.20	17.20	7	2,971	0.24%
2022/11/03	5	16.73	4.2	17.12	17.25	0.8	2,930	0.03%
2022/11/02	1	16.65	0	0.00	16.70	1	2,904	0.03%
2022/11/01	0	0.00	4	16.50	16.60	-4	2,923	-0.14%
2022/10/28	0	0.00	7	15.86	15.70	-7	3,114	-0.22%
2022/10/27	0	0.00	10	15.80	15.85	-10	3,148	-0.32%
2022/10/26	1	15.70	0	0.00	15.55	1	3,179	0.03%
2022/10/25	1	15.60	0	0.00	15.60	1	3,201	0.03%
2022/10/21	1	15.80	3	15.72	15.60	-2	3,266	-0.06%
2022/10/20	11	15.49	1	15.65	15.70	10	3,274	0.31%
2022/10/19	1	15.90	0	0.00	15.75	1	3,286	0.03%
2022/10/17	5	15.00	0	0.00	15.65	5	3,304	0.15%
2022/10/14	6	15.64	1	15.70	15.70	5	3,343	0.15%
2022/10/13	4	14.70	0	0.00	14.70	4	3,378	0.12%
2022/10/12	11	15.87	2	15.90	15.80	9	3,356	0.27%
2022/10/11	10	15.90	0	0.00	15.90	10	3,361	0.30%
2022/10/07	2	17.15	51	17.24	17.00	-49	3,350	-1.46%
2022/10/06	3	17.10	2	17.10	17.10	1	3,342	0.03%
2022/10/05	2	17.05	2	17.20	17.10	0	3,339	0.00%
2022/10/03	2	16.20	2	16.45	16.35	0	3,300	0.00%
2022/09/30	2	15.75	2	16.00	16.30	0	3,309	0.00%
2022/09/28	5	15.50	5	15.70	15.40	0	3,298	0.00%
2022/09/27	1	15.95	0	0.00	16.30	1	3,292	0.03%
2022/09/26	11	16.27	1	16.00	15.90	10	3,302	0.30%
2022/09/23	8	17.29	1	17.10	17.10	7	3,315	0.21%
2022/09/22	10	16.88	0	0.00	17.50	10	3,349	0.30%
2022/09/21	2	17.10	0	0.00	17.10	2	3,337	0.06%
2022/09/20	14	17.31	0	0.00	17.25	14	3,333	0.42%
2022/09/19	1	17.60	0	0.00	17.40	1	3,328	0.03%
2022/09/16	2	17.90	1	17.75	17.75	1	3,338	0.03%
2022/09/15	4	17.93	0	0.00	17.80	4	3,348	0.12%
2022/09/14	1	17.65	1	17.70	17.75	0	3,341	0.00%
2022/09/13	1	17.95	0	0.00	17.85	1	3,350	0.03%
2022/09/06	0	0.00	2	17.50	17.30	-2	3,410	-0.06%
2022/09/05	3	17.80	2	17.78	17.70	1	3,407	0.03%
2022/09/02	1	18.50	0	0.00	18.20	1	3,390	0.03%
2022/09/01	3	18.30	0	0.00	18.35	3	3,386	0.09%
2022/08/31	0	0.00	24	18.60	18.60	-24	3,375	-0.71%
2022/08/30	3	18.47	0	0.00	18.45	3	3,360	0.09%
2022/08/29	12	18.34	5	18.49	18.30	7	3,335	0.21%
2022/08/26	10	19.11	31	19.20	19.10	-21	3,304	-0.64%
2022/08/25	4	18.70	6	18.58	18.75	-2	3,157	-0.06%
2022/08/24	0	0.00	4	18.45	18.45	-4	3,140	-0.13%
2022/08/23	13	18.40	30	18.45	18.45	-17	3,237	-0.53%
2022/08/22	38	18.84	1	18.75	18.80	37	3,290	1.12%
2022/08/19	4	18.63	0	0.00	18.80	4	3,341	0.12%
2022/08/18	13	18.21	33	18.40	18.50	-20	3,220	-0.62%
2022/08/17	33	18.18	11	18.27	18.25	22	3,128	0.70%
2022/08/16	13	17.73	9	17.78	17.75	4	2,945	0.14%
2022/08/15	7	17.30	6	17.40	17.50	1	2,815	0.04%
2022/08/12	35	17.31	10	17.11	17.10	25	2,756	0.91%
2022/08/11	10	16.85	3	16.52	16.85	7	2,625	0.27%
2022/08/09	1	15.95	0	0.00	16.00	1	2,649	0.04%
2022/08/05	2	16.45	0	0.00	16.25	2	2,775	0.07%
2022/08/04	3	15.80	3	15.87	16.20	0	2,683	0.00%
2022/08/03	11	15.89	0	0.00	15.70	11	2,654	0.41%
2022/08/02	2	15.85	0	0.00	15.90	2	2,634	0.08%
2022/07/29	0	0.00	6	16.25	16.40	-6	2,662	-0.23%
2022/07/28	2	15.80	0	0.00	15.95	2	2,638	0.08%
2022/07/27	1	15.35	0	0.00	15.80	1	2,603	0.04%
2022/07/26	3	15.22	0	0.00	15.15	3	2,596	0.12%
2022/07/25	2	15.70	0	0.00	15.60	2	2,603	0.08%
2022/07/22	1	15.80	0	0.00	15.95	1	2,605	0.04%
2022/07/21	2	15.95	1	15.95	15.90	1	2,630	0.04%
2022/07/20	2	16.80	2	16.90	16.50	0	2,594	0.00%
2022/07/18	1	16.50	0	0.00	16.60	1	2,561	0.04%
2022/07/15	2	16.23	3	16.30	16.15	-1	2,547	-0.04%
2022/07/14	3	15.65	1	15.85	16.10	2	2,543	0.08%
2022/07/12	3	15.38	0	0.00	15.25	3	2,558	0.12%
2022/07/08	0	0.00	1	15.80	16.05	-1	2,580	-0.04%
2022/07/07	1	15.10	1	15.55	15.60	0	2,571	0.00%
2022/07/05	1	15.45	1	15.80	15.70	0	2,569	0.00%
2022/06/30	2	16.55	0	0.00	16.05	2	2,536	0.08%
2022/06/28	1	17.20	0	0.00	17.20	1	2,495	0.04%
2022/06/27	0	0.00	2	17.58	17.60	-2	2,499	-0.08%
2022/06/24	1	17.10	1	17.30	17.10	0	2,488	0.00%
2022/06/23	10	16.75	5	17.05	16.80	5	2,483	0.20%
2022/06/21	1	17.75	2	17.50	17.75	-1	2,449	-0.04%
2022/06/20	1	17.00	0	0.00	17.00	1	2,451	0.04%
2022/06/17	1	17.90	0	0.00	17.80	1	2,430	0.04%
2022/06/16	5	18.96	0	0.00	18.50	5	2,392	0.21%
2022/06/13	1	19.20	0	0.00	19.10	1	2,397	0.04%
2022/06/10	0	0.00	1	20.30	20.00	-1	2,386	-0.04%
2022/06/07	2	20.70	0	0.00	20.65	2	2,382	0.08%
2022/06/06	2	20.93	0	0.00	20.85	2	2,393	0.08%
2022/06/02	0	0.00	1	21.15	21.10	-1	2,449	-0.04%
2022/06/01	2	21.15	1	21.30	21.05	1	2,476	0.04%
2022/05/31	3	21.37	4	21.41	21.30	-1	2,446	-0.04%
2022/05/30	5	20.83	3	20.95	21.15	2	2,343	0.09%
2022/05/27	0	0.00	11	20.65	20.65	-11	2,236	-0.49%
2022/05/25	0	0.00	1	20.30	20.25	-1	2,184	-0.05%
2022/05/23	1	20.40	0	0.00	20.25	1	2,221	0.05%
2022/05/20	4	20.53	0	0.00	20.50	4	2,231	0.18%
2022/05/19	2	20.55	0	0.00	20.65	2	2,222	0.09%
2022/05/18	5	20.82	4	20.95	20.40	1	2,193	0.05%
2022/05/17	2	20.55	2	20.55	20.65	0	2,167	0.00%
2022/05/16	6	20.13	20	20.10	20.00	-14	2,114	-0.66%
2022/05/13	3	20.15	20	20.15	20.10	-17	2,068	-0.82%
2022/05/12	1	19.70	0	0.00	19.70	1	1,991	0.05%
2022/05/11	2.2	19.94	2	20.00	19.70	0.2	1,957	0.01%
2022/05/10	10	19.40	0	0.00	19.75	10	1,951	0.51%
2022/05/09	17	19.60	13	19.40	19.30	4	1,956	0.20%
2022/05/06	15	20.03	5	19.80	20.40	10	1,947	0.51%
2022/05/04	0	0.00	3	19.40	19.45	-3	1,936	-0.15%
2022/05/03	1	19.30	0	0.00	19.45	1	1,971	0.05%
2022/04/29	20	19.25	3	19.42	19.25	17	2,008	0.85%
2022/04/28	1	18.85	1	18.90	18.75	0	2,024	0.00%
2022/04/27	1	18.25	3	18.10	18.70	-2	2,042	-0.10%
2022/04/26	2	19.00	0	0.00	18.95	2	2,014	0.10%
2022/04/25	1	18.65	0	0.00	18.65	1	2,092	0.05%
2022/04/22	0	0.00	4.8	19.79	19.70	-4.8	2,090	-0.23%
2022/04/20	1	20.10	3	20.02	20.10	-2	2,148	-0.09%
2022/04/15	1	19.90	5	20.06	19.95	-4	2,276	-0.18%
2022/04/07	5	21.30	0	0.00	21.00	5	2,695	0.19%
2022/04/06	2	21.83	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%
2022/03/29	0	0.00	3	22.87	22.75	-3	3,600	-0.08%
2022/03/28	2	22.33	0	0.00	22.55	2	3,635	0.06%
2022/03/23	2	22.80	0	0.00	22.80	2	3,720	0.05%
2022/03/22	1	22.70	7.1	22.85	22.95	-6.1	3,750	-0.16%
2022/03/21	1	22.55	6	22.70	22.45	-5	3,745	-0.13%
2022/03/18	0	0.00	1	22.20	22.50	-1	3,815	-0.03%
2022/03/16	3	21.13	28	21.06	21.10	-25	3,959	-0.63%
2022/03/15	2	21.35	0	0.00	21.20	2	4,129	0.05%
2022/03/11	2	21.63	0	0.00	21.55	2	4,626	0.04%
2022/03/10	0	0.00	2	21.85	21.90	-2	4,678	-0.04%
2022/03/09	0.6	21.40	0	0.00	21.30	0.6	4,772	0.01%
2022/03/08	2	21.10	2	21.50	20.90	0	5,123	0.00%
2022/03/04	0	0.00	1	23.10	23.05	-1	5,277	-0.02%
2022/03/01	1	23.10	0	0.00	23.15	1	5,482	0.02%
2022/02/25	0	0.00	6	22.69	22.70	-6	5,533	-0.11%
2022/02/24	1	22.60	0	0.00	22.35	1	5,639	0.02%
2022/02/23	1	23.20	0	0.00	23.20	1	5,791	0.02%
2022/02/22	1	23.15	2	23.00	23.05	-1	5,874	-0.02%
2022/02/21	0	0.00	2	23.65	23.65	-2	5,954	-0.03%
2022/02/18	1	23.60	0	0.00	23.80	1	6,058	0.02%
2022/02/17	5	23.70	1	23.80	23.65	4	6,127	0.07%
2022/02/16	0	0.00	1	23.70	23.55	-1	6,238	-0.02%
2022/02/15	0	0.00	1	23.55	23.20	-1	6,357	-0.02%
2022/02/14	2	23.23	0	0.00	23.20	2	6,539	0.03%
2022/02/10	0	0.00	1	24.25	24.50	-1	6,711	-0.01%
2022/02/09	6.5	23.98	5	24.07	24.20	1.5	6,795	0.02%
2022/02/08	5	23.60	2	23.55	23.50	3	6,828	0.04%
2022/02/07	0	0.00	4	23.08	23.25	-4	6,914	-0.06%
2022/01/26	2	22.85	0	0.00	22.70	2	7,002	0.03%
2022/01/25	1	22.70	1	22.90	22.70	0	7,087	0.00%
2022/01/24	2	23.15	0	0.00	23.10	2	7,187	0.03%
2022/01/20	10	24.06	2	24.20	24.35	8	7,539	0.11%
2022/01/19	0	0.00	5	24.35	24.30	-5	7,641	-0.07%
2022/01/18	1	24.65	2	24.78	24.65	-1	7,734	-0.01%
2022/01/17	3	24.60	2	24.45	24.60	1	7,680	0.01%
2022/01/14	2	23.88	2	23.68	23.90	0	7,718	0.00%
2022/01/13	3	24.30	1	24.40	24.20	2	7,744	0.03%
2022/01/12	2	24.10	6	24.15	24.25	-4	7,828	-0.05%
2022/01/11	9	24.37	0	0.00	24.40	9	7,860	0.11%
2022/01/10	0	0.00	1	24.85	24.80	-1	7,841	-0.01%
2022/01/06	4	25.55	0	0.00	25.65	4	7,954	0.05%
2022/01/05	6	25.53	1	25.50	25.40	5	7,983	0.06%
2022/01/04	3	25.90	0	0.00	25.90	3	7,991	0.04%
2022/01/03	2	26.15	1	26.00	26.00	1	8,047	0.01%
2021/12/30	5	26.52	5	26.49	26.50	0	8,119	0.00%
2021/12/29	2	25.90	5	26.20	25.90	-3	8,022	-0.04%
2021/12/28	3	26.22	2	26.33	26.10	1	8,111	0.01%
2021/12/24	86	26.39	31	26.79	26.10	55	8,241	0.67%
2021/12/23	2	25.05	1	25.95	26.00	1	7,860	0.01%
2021/12/22	6	25.07	0	0.00	24.95	6	8,015	0.07%
2021/12/21	2	25.03	0	0.00	24.95	2	8,057	0.02%
2021/12/20	1	25.40	0	0.00	25.00	1	8,097	0.01%
2021/12/17	7	25.19	1	25.10	25.30	6	8,264	0.07%
2021/12/16	0	0.00	14	25.80	25.80	-14	8,364	-0.17%
2021/12/15	0	0.00	1	25.45	25.40	-1	8,423	-0.01%
2021/12/14	3.3	25.59	2	25.60	25.30	1.3	8,502	0.02%
2021/12/13	7	26.41	10	26.62	26.25	-3	8,512	-0.04%
2021/12/10	1	26.15	11	26.22	25.95	-10	8,451	-0.12%
2021/12/09	16	26.52	11	26.72	25.95	5	8,501	0.06%
2021/12/08	5	26.63	0	0.00	26.65	5	8,413	0.06%
2021/12/07	6	26.85	13	26.54	26.95	-7	8,399	-0.08%
2021/12/06	4	25.51	5	25.73	25.75	-1	8,303	-0.01%
2021/12/03	1	25.70	0	0.00	25.85	1	8,521	0.01%
2021/12/02	13	26.33	11	25.67	25.55	2	8,803	0.02%
2021/12/01	9	25.30	5	25.45	25.70	4	9,548	0.04%
2021/11/30	0	0.00	13	24.60	25.00	-13	10,084	-0.13%
2021/11/29	1	23.25	0	0.00	23.80	1	10,567	0.01%
2021/11/26	2	24.25	18	24.15	23.80	-16	10,922	-0.15%
2021/11/25	3	25.10	21	24.90	24.65	-18	11,169	-0.16%
2021/11/24	22	25.08	23	25.11	25.10	-1	11,330	-0.01%
2021/11/23	13	24.91	1	24.90	24.85	12	11,723	0.10%
2021/11/22	16	25.97	4	25.81	25.70	12	11,838	0.10%
2021/11/19	1	25.50	7	25.57	25.30	-6	12,071	-0.05%
2021/11/18	4	25.48	28	25.84	25.35	-24	12,392	-0.19%
2021/11/17	0	0.00	5.3	25.97	25.85	-5.3	12,602	-0.04%
2021/11/16	2	25.88	10	25.64	25.50	-8	12,816	-0.06%
2021/11/15	6	25.63	8	25.81	25.75	-2	13,149	-0.02%
2021/11/12	17	25.55	5	25.75	25.40	12	13,512	0.09%
2021/11/11	23	26.01	6.1	26.24	25.90	16.9	13,878	0.12%
2021/11/10	12	25.55	8	25.48	25.85	4	14,082	0.03%
2021/11/09	0	0.00	1	25.50	25.50	-1	14,523	-0.01%
2021/11/08	3	25.55	5	25.31	25.30	-2	14,856	-0.01%
2021/11/05	5	24.96	5	24.80	25.05	0	15,420	0.00%
2021/11/04	1	24.85	8	25.21	24.85	-7	16,066	-0.04%
2021/11/03	0	0.00	5	24.95	24.80	-5	16,887	-0.03%
2021/11/02	2	24.60	1	25.60	24.60	1	17,873	0.01%
2021/11/01	2	25.18	14	25.07	25.20	-12	19,361	-0.06%
2021/10/29	26	24.92	1	24.90	24.80	25	20,593	0.12%
2021/10/28	14	25.00	12	25.13	25.30	2	21,082	0.01%
2021/10/27	14	24.93	3	24.77	24.85	11	23,640	0.05%
2021/10/26	1	24.40	6	24.68	24.20	-5	24,613	-0.02%
2021/10/25	4	24.61	3	24.73	24.85	1	24,828	0.00%
2021/10/22	0	0.00	2	24.73	24.70	-2	25,269	-0.01%
2021/10/21	5	24.40	0	0.00	24.35	5	25,652	0.02%
2021/10/20	2	24.20	6	24.69	24.70	-4	26,475	-0.02%
2021/10/19	2	24.23	7	24.34	24.20	-5	27,356	-0.02%
2021/10/18	4	23.86	1	24.00	23.55	3	27,947	0.01%
2021/10/15	2	24.00	4	24.14	24.05	-2	28,306	-0.01%
2021/10/14	3	23.27	2	23.58	23.35	1	28,607	0.00%
2021/10/13	5	23.40	1	23.80	22.90	4	28,736	0.01%
2021/10/12	3	23.77	1	23.60	23.65	2	28,824	0.01%
2021/10/08	3	24.35	6	24.63	24.30	-3	28,979	-0.01%
2021/10/07	3.1	24.48	5	24.46	24.50	-1.9	29,468	-0.01%
2021/10/06	7	23.98	0	0.00	23.35	7	30,035	0.02%
2021/10/05	4	23.85	6	23.08	24.00	-2	30,507	-0.01%
2021/10/04	3	23.85	9	23.45	23.15	-6	30,659	-0.02%
2021/10/01	4	24.56	2	24.40	24.00	2	31,560	0.01%
2021/09/30	15.2	25.10	4	25.09	25.40	11.2	31,833	0.04%
2021/09/29	22	24.65	7	24.91	24.45	15	31,939	0.05%
2021/09/28	9	26.43	0	0.00	26.30	9	31,987	0.03%
2021/09/27	1	26.65	0	0.00	26.75	1	32,062	0.00%
2021/09/24	4	27.61	1	27.10	27.10	3	32,188	0.01%
2021/09/23	5	26.95	9	26.96	27.00	-4	32,151	-0.01%
2021/09/22	9	26.04	2	26.08	26.05	7	32,242	0.02%
2021/09/17	1	26.15	0	0.00	26.90	1	32,593	0.00%
2021/09/16	2	26.80	4	26.63	26.50	-2	32,894	-0.01%
2021/09/15	11	26.73	0	0.00	26.55	11	33,411	0.03%
2021/09/14	5	27.10	3	27.43	27.05	2	33,577	0.01%
2021/09/13	5	27.40	5	27.60	27.30	0	33,755	0.00%
2021/09/10	4	27.74	5	27.73	27.85	-1	33,973	0.00%
2021/09/09	14	27.13	19	27.30	27.95	-5	34,599	-0.01%
2021/09/08	20	27.06	13	27.09	26.80	7	34,685	0.02%
2021/09/07	12	27.98	7	27.79	27.70	5	34,619	0.01%
2021/09/06	37	29.59	14	29.84	28.90	23	34,423	0.07%
2021/09/03	14	29.10	50	29.16	29.40	-36	33,588	-0.11%
2021/09/02	22	28.87	7	28.35	27.90	15	33,244	0.05%
2021/09/01	14	28.39	11	28.35	29.00	3	33,869	0.01%
2021/08/31	7	27.99	17	28.04	28.45	-10	34,248	-0.03%
2021/08/30	8	27.33	9	27.48	27.60	-1	35,891	0.00%
2021/08/27	17	27.49	23	27.55	27.00	-6	35,986	-0.02%
2021/08/26	15	27.11	14	27.15	27.15	1	35,694	0.00%
2021/08/25	46	27.16	36	27.10	27.15	10	35,638	0.03%
2021/08/24	19	26.42	0	0.00	26.45	19	35,385	0.05%
2021/08/23	7	26.61	3	26.77	26.85	4	35,266	0.01%
2021/08/20	24	25.49	21	25.59	25.45	3	35,380	0.01%
2021/08/19	14	25.97	8	25.59	25.20	6	35,169	0.02%
2021/08/18	11	26.59	12	25.87	27.35	-1	35,150	0.00%
2021/08/17	9	27.17	18	26.42	25.40	-9	34,874	-0.03%
2021/08/16	3	27.32	12	27.46	27.25	-9	34,484	-0.03%
2021/08/13	49	28.29	20	28.12	27.55	29	34,199	0.08%
2021/08/12	26.5	29.05	52	28.88	29.70	-25.5	33,748	-0.08%
2021/08/11	45	29.44	54	29.08	28.25	-9	33,401	-0.03%
2021/08/10	47	29.72	31	29.61	29.80	16	32,830	0.05%
2021/08/09	9	31.27	17	31.61	30.50	-8	32,282	-0.02%
2021/08/06	48	31.91	116	32.00	31.00	-68	31,464	-0.22%	大賣/
2021/08/05	94	31.69	86	32.17	32.45	8	30,545	0.03%
2021/08/04	65	29.86	45	30.15	30.70	20	29,210	0.07%
2021/08/03	46	27.99	33	27.95	28.20	13	28,117	0.05%
2021/08/02	235	26.90	85	26.82	27.50	150	27,503	0.55%	大買/鉅額交易
2021/07/30	22	26.05	78.3	26.37	27.00	-56.3	25,245	-0.22%
2021/07/29	15	24.40	76	24.27	24.55	-61	24,347	-0.25%
2021/07/28	17	23.72	17	24.02	24.75	0	24,346	0.00%
2021/07/27	25	24.48	14.7	24.86	24.40	10.3	24,156	0.04%
2021/07/26	44.7	24.90	36	24.91	25.00	8.7	23,886	0.04%
2021/07/23	64	23.77	16.4	24.11	24.15	47.6	23,118	0.21%
2021/07/22	12	23.13	65.7	23.32	23.25	-53.7	22,343	-0.24%
2021/07/21	21	22.52	16	22.70	22.25	5	21,957	0.02%
2021/07/20	23	22.93	15	22.73	22.85	8	22,620	0.04%
2021/07/19	3.1	22.85	5	22.73	22.90	-2	22,383	-0.01%
2021/07/16	16	22.51	7	22.54	22.55	9	22,393	0.04%
2021/07/15	8	22.18	17	22.19	22.45	-9	22,426	-0.04%
2021/07/14	67	22.52	43	22.53	22.05	24	22,276	0.11%
2021/07/13	42	22.95	32	23.18	21.90	10	21,952	0.05%
2021/07/12	16	22.53	10	22.71	22.55	6	21,901	0.03%
2021/07/09	12	21.41	7	21.56	21.25	5	21,430	0.02%
2021/07/08	33	22.16	20	22.62	22.10	13	21,306	0.06%
2021/07/07	13	21.55	15	21.50	21.60	-2	20,705	-0.01%
2021/07/06	19	21.21	10.4	21.10	21.10	8.6	20,428	0.04%
2021/07/05	24	21.23	19	21.08	21.40	5	20,435	0.02%
2021/07/02	16	20.80	15	20.63	20.75	1	20,243	0.00%
2021/07/01	11	20.26	7	20.41	20.05	4	20,198	0.02%
2021/06/30	18	20.76	7	20.74	20.65	11	20,123	0.05%
2021/06/29	14	20.76	4	20.95	20.80	10	20,050	0.05%
2021/06/28	33	21.27	10	20.94	21.50	23	19,872	0.12%
2021/06/25	23	21.58	6	21.22	21.20	17	19,575	0.09%
2021/06/24	9	21.79	7	21.85	21.90	2	19,586	0.01%
2021/06/23	3	21.13	70	21.21	21.20	-67	19,012	-0.35%
2021/06/22	40	21.36	40	21.03	20.85	0	18,815	0.00%
2021/06/21	30	21.11	20	21.09	21.10	10	18,556	0.05%
2021/06/18	34	21.22	21	21.05	21.15	13	18,306	0.07%
2021/06/17	41	20.01	85	20.18	20.70	-44	17,562	-0.25%
2021/06/16	2	19.63	31	19.64	19.55	-29	17,265	-0.17%
2021/06/15	36	20.50	48	20.26	20.30	-12	17,185	-0.07%
2021/06/11	7	20.03	21	20.14	20.25	-14	17,056	-0.08%
2021/06/10	29	19.95	52	20.09	20.05	-23	16,827	-0.14%
2021/06/09	187	20.62	137	20.56	20.25	50	16,598	0.30%	大買/大賣/
2021/06/08	82	19.96	126	19.70	20.00	-44	15,448	-0.28%	大賣/
2021/06/07	93	19.87	76.3	20.27	19.10	16.7	14,704	0.11%
2021/06/04	23	18.88	30	18.86	18.85	-7	12,765	-0.05%
2021/06/03	0	0.00	44.9	18.45	18.55	-44.9	12,534	-0.36%
2021/06/02	1.3	18.26	28	18.10	18.30	-26.8	12,459	-0.21%
2021/06/01	20.7	18.25	1	18.30	18.15	19.7	12,309	0.16%
2021/05/31	0	0.00	9	18.07	18.10	-9	12,215	-0.07%
2021/05/28	29	17.91	30	17.90	17.90	-1	12,079	-0.01%
2021/05/27	2	17.28	15.3	17.22	17.40	-13.3	11,834	-0.11%
2021/05/26	28	17.36	19	17.25	17.45	9	12,021	0.07%
2021/05/25	11	16.90	14.3	16.89	16.90	-3.3	11,871	-0.03%
2021/05/24	0	0.00	33	16.07	16.20	-33	11,893	-0.28%
2021/05/21	2	15.60	10	16.00	15.95	-8	11,990	-0.07%
2021/05/20	5.1	15.40	30	15.45	15.45	-25	12,375	-0.20%
2021/05/19	0	0.00	5	15.02	15.60	-5	12,705	-0.04%
2021/05/18	42	14.67	8	14.46	14.85	34	12,710	0.27%
2021/05/17	17	13.92	12	13.87	13.50	5	12,766	0.04%
2021/05/14	7.1	14.99	2	15.65	15.00	5.1	12,651	0.04%
2021/05/13	28	15.29	18	14.84	14.95	10	12,573	0.08%
2021/05/12	26	15.70	2	15.20	15.35	24	12,516	0.19%
2021/05/11	31	16.99	0	0.00	16.80	31	12,440	0.25%
2021/05/10	11	18.36	2	18.28	18.25	9	12,215	0.07%
2021/05/07	18	17.87	61	18.30	18.50	-43	12,300	-0.35%
2021/05/06	3	17.45	2	17.70	17.35	1	12,033	0.01%
2021/05/05	35	17.33	1	18.00	17.20	34	11,972	0.28%
2021/05/04	25	17.14	20	17.28	17.95	5	11,738	0.04%
2021/05/03	1	17.50	2	17.60	17.45	-1	11,586	-0.01%
2021/04/29	14	18.21	0	0.00	18.35	14	11,555	0.12%
2021/04/28	3	18.48	3.4	18.49	18.60	-0.4	11,575	0.00%
2021/04/27	1	18.70	14	18.61	18.70	-13	11,956	-0.11%
2021/04/26	115	18.69	24	18.65	18.35	91	11,894	0.77%	大買/
2021/04/23	2	17.85	32.4	17.86	17.90	-30.4	10,913	-0.28%
2021/04/22	7	17.84	5	17.31	17.70	2	10,871	0.02%
2021/04/21	19	17.97	11	18.26	18.15	8	10,717	0.08%
2021/04/20	1	17.60	3	17.90	17.80	-2	10,607	-0.02%
2021/04/19	21	17.64	1	17.60	17.90	20	10,772	0.19%
2021/04/16	56	18.28	48.9	18.34	18.30	7.1	10,727	0.07%
2021/04/15	20	17.55	1.1	17.27	17.60	18.9	10,181	0.19%
2021/04/14	3	16.90	45	16.73	17.20	-42	10,212	-0.41%
2021/04/13	4	17.66	66	18.08	17.25	-62	10,776	-0.58%
2021/04/12	3	17.50	28	17.81	17.70	-25	10,629	-0.24%
2021/04/09	4	17.44	104.1	17.48	17.45	-100.1	10,559	-0.95%	大賣/
2021/04/08	16	17.09	40	17.30	17.10	-24	10,354	-0.23%
2021/04/07	4	17.00	16	17.03	17.05	-12	10,264	-0.12%
2021/04/06	0	0.00	2	16.85	16.90	-2	10,321	-0.02%
2021/04/01	14	16.33	0	0.00	16.40	14	10,648	0.13%
2021/03/31	0	0.00	5	16.60	16.50	-5	10,624	-0.05%
2021/03/30	36.1	16.81	0	0.00	16.85	36.1	10,614	0.34%
2021/03/29	13	16.97	42	17.13	17.30	-29	10,541	-0.28%
2021/03/26	1	16.20	0	0.00	16.20	1	10,275	0.01%
2021/03/25	0	0.00	3	16.20	16.10	-3	10,421	-0.03%
2021/03/24	2	16.30	5	16.30	16.30	-3	10,583	-0.03%
2021/03/22	12	16.40	4	16.50	16.55	8	10,920	0.07%
2021/03/19	0	0.00	11	16.25	16.20	-11	10,917	-0.10%
2021/03/18	14	16.49	12	16.29	16.35	2	10,952	0.02%
2021/03/17	7.1	16.24	1	16.30	16.15	6.1	10,932	0.06%
2021/03/15	17	16.60	7	16.49	16.40	10	11,028	0.09%
2021/03/12	1	16.20	0	0.00	16.20	1	11,001	0.01%
2021/03/11	1	16.20	3	16.25	16.45	-2	11,198	-0.02%
2021/03/10	5	16.11	0	0.00	16.05	5	11,412	0.04%
2021/03/09	5	15.91	0	0.00	16.15	5	11,809	0.04%
2021/03/08	13.1	16.58	0	0.00	16.15	13.1	12,319	0.11%
2021/03/05	0	0.00	1	16.60	16.60	-1	12,402	-0.01%
2021/03/04	12	16.79	1	16.85	16.90	11	12,551	0.09%
2021/03/03	24	16.82	4	16.70	17.15	20	12,544	0.16%
2021/03/02	51	17.30	0	0.00	17.25	51	12,463	0.41%
2021/02/26	8	17.74	47.1	17.53	17.85	-39.1	12,353	-0.32%
2021/02/25	2	16.85	0	0.00	17.40	2	12,371	0.02%
2021/02/24	20	16.71	3	16.90	16.60	17	12,317	0.14%
2021/02/23	28	17.32	4	17.38	17.35	24	12,135	0.20%
2021/02/22	8	17.88	19	17.68	17.85	-11	11,991	-0.09%
2021/02/19	2	16.95	8	16.75	16.90	-6	11,580	-0.05%
2021/02/18	2	16.05	5	16.20	16.10	-3	11,194	-0.03%
2021/02/17	5	16.10	26	15.99	16.15	-21	11,239	-0.19%
2021/02/05	16	15.34	0	0.00	15.35	16	11,055	0.14%
2021/02/03	2	15.58	3	15.65	15.35	-1	11,030	-0.01%
2021/02/02	1	15.45	5	15.48	15.55	-4	11,050	-0.04%
2021/02/01	3	14.75	2	14.80	14.80	1	10,866	0.01%
2021/01/29	6	15.08	3	15.27	14.75	3	10,852	0.03%
2021/01/28	3	14.70	1	15.10	15.15	2	10,602	0.02%
2021/01/27	1	15.40	0	0.00	15.40	1	10,447	0.01%
2021/01/26	1	15.65	5	15.93	15.80	-4	10,312	-0.04%
2021/01/25	12	16.13	0	0.00	16.10	12	10,241	0.12%
2021/01/22	0	0.00	8.2	16.36	16.45	-8.2	10,108	-0.08%
2021/01/21	4	16.31	8	16.30	16.05	-4	9,980	-0.04%
2021/01/20	21	16.88	2	17.15	16.45	19	9,854	0.19%
2021/01/19	1	16.25	1	16.25	16.40	0	9,414	0.00%
2021/01/18	3	15.77	3	15.95	15.80	0	9,220	0.00%
2021/01/15	2	16.05	1	16.25	15.75	1	9,153	0.01%
2021/01/14	1	16.15	2	16.50	16.30	-1	9,056	-0.01%
2021/01/13	0	0.00	6	16.05	16.05	-6	8,970	-0.07%
2021/01/12	15	15.94	7	15.89	15.80	8	8,918	0.09%
2021/01/11	10	16.05	1	16.05	16.05	9	8,857	0.10%
2021/01/08	4.2	15.55	12	15.74	15.55	-7.8	8,787	-0.09%
2021/01/07	4	15.88	0	0.00	15.85	4	8,952	0.04%
2021/01/06	15	16.54	25	16.70	15.80	-10	8,913	-0.11%
2021/01/05	3	15.73	103.4	16.07	16.10	-100.4	8,190	-1.23%	大賣/
2021/01/04	3	15.00	1	15.00	15.35	2	7,915	0.03%
2020/12/31	1	15.10	109	14.95	15.05	-108	7,850	-1.38%	大賣/鉅額交易
2020/12/30	0	0.00	2	15.25	15.25	-2	7,787	-0.03%
2020/12/29	38	15.74	5	15.50	15.50	33	7,718	0.43%
2020/12/28	21	15.78	54.5	15.61	15.95	-33.5	7,597	-0.44%
2020/12/25	0	0.00	9	15.12	14.90	-9	7,158	-0.13%
2020/12/24	0	0.00	7	14.91	15.00	-7	7,093	-0.10%
2020/12/23	2	14.70	6	14.63	15.00	-4	7,040	-0.06%
2020/12/22	7	15.04	11	15.02	14.60	-4	7,008	-0.06%
2020/12/21	0	0.00	1	14.80	15.15	-1	6,900	-0.01%
2020/12/18	5	15.18	14	15.20	15.05	-9	6,758	-0.13%
2020/12/17	8	15.08	19	14.98	14.85	-11	6,558	-0.17%
2020/12/16	0	0.00	4	14.29	14.35	-4	6,199	-0.06%
2020/12/15	12	14.23	20	14.28	14.10	-8	6,184	-0.13%
2020/12/14	0	0.00	7	14.46	14.40	-7	6,155	-0.11%
2020/12/11	1	14.10	1	14.05	14.15	0	6,124	0.00%
2020/12/10	1	14.40	0	0.00	14.30	1	6,124	0.02%
2020/12/09	3	14.75	3	14.75	14.70	0	6,031	0.00%
2020/12/08	2	14.50	6	14.54	14.65	-4	5,970	-0.07%
2020/12/07	39	14.81	13	14.88	14.85	26	5,900	0.44%
2020/12/04	121	14.44	23	14.49	14.65	98	5,694	1.72%	大買/
2020/12/03	24	14.45	0.6	14.20	14.25	23.4	5,445	0.43%
2020/12/02	11	14.42	41	14.65	15.00	-30	5,057	-0.59%
2020/12/01	3	13.20	15	13.10	13.65	-12	4,509	-0.27%
2020/11/30	7	13.26	17	13.40	13.20	-10	4,363	-0.23%
2020/11/27	0	0.00	6	12.87	12.95	-6	4,207	-0.14%
2020/11/26	0	0.00	5	12.85	12.80	-5	4,154	-0.12%
2020/11/25	3	12.70	14	12.55	12.60	-11	4,120	-0.27%
2020/11/24	12	12.72	25	12.71	12.60	-13	4,073	-0.32%
2020/11/23	26	12.39	17	12.70	12.35	9	3,774	0.24%
2020/11/20	3	11.80	0	0.00	12.15	3	3,602	0.08%
2020/11/19	0	0.00	6	12.03	11.80	-6	3,577	-0.17%
2020/11/18	2	11.75	6	11.87	11.90	-4	3,522	-0.11%
2020/11/17	0	11.70	0	0.00	11.70	0	3,460	0.00%
2020/11/16	7	11.68	13	11.59	11.75	-6	3,527	-0.17%
2020/11/13	5	11.20	1	11.20	11.30	4	3,405	0.12%
2020/11/10	0	0.00	8	11.60	11.45	-8	3,445	-0.23%
2020/11/06	10	11.27	0	0.00	11.15	10	3,354	0.30%
2020/10/28	0	0.00	1	11.30	11.35	-1	3,543	-0.03%
2020/10/27	6	11.64	3	11.50	11.50	3	3,574	0.08%
2020/10/26	3	11.38	0	0.00	11.30	3	3,471	0.09%
2020/10/23	10	11.45	2	11.55	11.45	8	3,468	0.23%
2020/10/22	2	11.25	0	0.00	11.30	2	3,503	0.06%
2020/10/21	2	11.45	0	0.00	11.45	2	3,539	0.06%
2020/10/20	3	11.60	0	0.00	11.55	3	3,569	0.08%
2020/10/19	16	11.63	10	11.75	11.60	6	3,593	0.17%
2020/10/16	10	11.85	12	11.92	11.80	-2	3,484	-0.06%
2020/10/15	50	11.52	84	11.72	11.95	-34	3,391	-1.00%
2020/10/13	0	0.00	30	10.66	10.80	-30	3,160	-0.95%
2020/10/12	20	11.05	0	0.00	10.80	20	3,204	0.62%
2020/10/08	13	10.95	0	0.00	10.95	13	3,241	0.40%
2020/10/07	0	0.00	12	10.76	10.75	-12	3,281	-0.37%
2020/10/06	20	10.70	2	10.70	10.70	18	3,361	0.54%
2020/10/05	0	0.00	21.2	10.52	10.60	-21.2	3,403	-0.62%
2020/09/30	4	10.20	0	0.00	10.20	4	3,412	0.12%
2020/09/29	32	10.25	0	0.00	10.20	32	3,442	0.93%
2020/09/28	1	10.25	0	0.00	10.25	1	3,499	0.03%
2020/09/25	4	10.45	0	0.00	10.15	4	3,570	0.11%
2020/09/24	2	10.65	0	0.00	10.50	2	3,693	0.05%
2020/09/23	4	10.73	0	0.00	10.75	4	3,775	0.11%
2020/09/21	1	11.15	1	11.10	11.10	0	3,798	0.00%
2020/09/15	0	0.00	32	11.00	11.10	-32	3,821	-0.84%
2020/09/14	1	10.70	0	0.00	10.70	1	3,893	0.03%
2020/09/11	4	10.68	0	0.00	10.65	4	4,002	0.10%
2020/09/10	0	0.00	2	10.90	10.85	-2	3,997	-0.05%
2020/09/08	6	10.70	5	10.80	10.65	1	4,023	0.02%
2020/09/07	7	11.09	30	11.05	10.85	-23	4,042	-0.57%
2020/09/04	2	10.70	30	10.69	10.80	-28	4,056	-0.69%
2020/09/03	0	0.00	20	10.91	10.80	-20	4,033	-0.50%
2020/09/02	0	0.00	12	11.01	10.75	-12	4,055	-0.30%
2020/09/01	0	0.00	15	10.82	10.85	-15	4,057	-0.37%
2020/08/31	5	10.85	0	0.00	10.85	5	4,102	0.12%
2020/08/28	4	11.00	28	11.03	11.00	-24	4,186	-0.57%
2020/08/26	4	11.10	0	0.00	11.30	4	4,217	0.09%
2020/08/25	0	0.00	2.5	11.06	11.15	-2.5	4,282	-0.06%
2020/08/20	54	10.61	8	10.87	10.55	46	4,367	1.05%
2020/08/19	4	11.28	0	0.00	11.20	4	4,326	0.09%
2020/08/17	22	11.60	4	11.58	11.55	18	4,323	0.42%
2020/08/14	2	11.10	0	0.00	11.45	2	4,338	0.05%
2020/08/12	0	0.00	3	11.50	11.50	-3	4,271	-0.07%
2020/08/11	2	11.45	0	0.00	11.55	2	4,280	0.05%
2020/08/10	19	11.56	0	0.00	11.50	19	4,281	0.44%
2020/08/07	1	11.90	0.1	11.80	11.90	0.9	4,265	0.02%
2020/08/06	6	12.08	8	12.08	11.85	-2	4,269	-0.05%
2020/08/05	0	0.00	3	11.90	11.90	-3	4,267	-0.07%
2020/08/04	12	11.77	0	0.00	11.70	12	4,318	0.28%
2020/08/03	0	0.00	7	11.88	11.95	-7	4,607	-0.15%
2020/07/31	0	0.00	36	11.74	11.85	-36	4,594	-0.78%
2020/07/30	12	11.53	0	0.00	11.55	12	4,597	0.26%
2020/07/28	2	11.25	0	0.00	11.00	2	4,639	0.04%
2020/07/27	2	11.40	0	0.00	11.25	2	4,693	0.04%
2020/07/24	8	11.66	0	0.00	11.55	8	4,802	0.17%
2020/07/23	18	12.03	5	12.14	11.95	13	4,778	0.27%
2020/07/22	2	11.93	9	11.94	11.95	-7	4,783	-0.15%
2020/07/21	5	11.66	0	0.00	11.75	5	4,832	0.10%
2020/07/20	3	11.47	4	11.40	11.55	-1	5,041	-0.02%
2020/07/17	2	11.65	2	11.85	11.65	0	5,064	0.00%
2020/07/16	3	11.95	0	0.00	11.95	3	5,049	0.06%
2020/07/15	15	11.87	1	11.85	11.80	14	5,021	0.28%
2020/07/14	9	11.78	0	0.00	11.75	9	5,139	0.18%
2020/07/13	13	11.86	0	0.00	12.05	13	5,211	0.25%
2020/07/10	17	12.02	18	11.99	11.90	-1	5,187	-0.02%
2020/07/09	2	12.35	45	12.32	12.30	-43	5,174	-0.83%
2020/07/08	8	12.25	0	0.00	12.25	8	5,141	0.16%
2020/07/07	12	12.35	2	12.20	12.25	10	5,105	0.20%
2020/07/06	31	12.51	0	0.00	12.50	31	5,096	0.61%
2020/07/03	0	0.00	17	12.67	12.65	-17	5,081	-0.33%
2020/07/02	10	12.35	5	12.34	12.25	5	4,998	0.10%
2020/07/01	0	0.00	4	12.08	12.00	-4	4,900	-0.08%
2020/06/30	3	11.80	0.2	11.80	11.90	2.8	4,860	0.06%
2020/06/29	2	11.55	0	0.00	11.70	2	4,973	0.04%
2020/06/24	2	11.75	21	11.80	11.70	-19	4,964	-0.38%
2020/06/23	16	11.96	0	0.00	11.80	16	4,968	0.32%
2020/06/19	43	12.11	3	11.92	11.90	40	5,021	0.80%
2020/06/18	4	11.94	21	12.03	12.35	-17	4,862	-0.35%
2020/06/17	10	11.90	0	0.00	11.80	10	4,782	0.21%
2020/06/16	12	11.84	8	11.74	11.80	4	4,799	0.08%
2020/06/15	20	11.40	2	11.45	11.40	18	4,795	0.38%
2020/06/12	11	11.25	5	11.39	11.40	6	4,819	0.12%
2020/06/11	10	11.69	0	0.00	11.70	10	4,832	0.21%
2020/06/09	4	12.13	4	12.20	12.10	0	4,890	0.00%
2020/06/08	9	12.29	2	12.50	12.20	7	4,926	0.14%
2020/06/04	0	0.00	16	12.10	12.05	-16	4,873	-0.33%
2020/06/03	0	0.00	1	12.10	12.10	-1	4,815	-0.02%
2020/06/02	2	12.18	0	0.00	12.00	2	4,804	0.04%
2020/06/01	6	12.17	2	12.25	12.10	4	4,924	0.08%
2020/05/29	0	0.00	2	12.10	11.85	-2	4,863	-0.04%
2020/05/28	4	11.93	6	11.95	11.75	-2	4,826	-0.04%
2020/05/27	5	11.69	0	0.00	11.75	5	4,777	0.10%
2020/05/26	9	11.73	4.9	11.86	11.70	4.1	4,782	0.09%
2020/05/25	2	11.45	0	0.00	11.45	2	4,794	0.04%
2020/05/22	2	11.40	0	0.00	11.55	2	4,804	0.04%
2020/05/19	2	11.30	0	0.00	11.30	2	4,741	0.04%
2020/05/18	1	11.60	3	11.37	11.30	-2	4,741	-0.04%
2020/05/15	6	11.57	1	11.70	11.50	5	4,732	0.11%
2020/05/14	15	11.93	0	0.00	11.70	15	4,704	0.32%
2020/05/13	5	11.97	0	0.00	12.10	5	4,681	0.11%
2020/05/12	7	12.26	0	0.00	12.15	7	4,672	0.15%
2020/05/11	4	12.38	1	12.50	12.40	3	4,636	0.06%
2020/05/08	27	12.65	47	12.75	12.60	-20	4,567	-0.44%
2020/05/07	28	11.82	0	0.00	12.00	28	4,307	0.65%
2020/05/06	7	11.96	7	11.79	11.75	0	4,292	0.00%
2020/05/05	9	12.02	0	0.00	11.95	9	4,264	0.21%
2020/05/04	11	11.99	4	12.05	12.00	7	4,298	0.16%
2020/04/30	20	12.34	0	0.00	12.35	20	4,270	0.47%
2020/04/29	1	12.45	1	12.50	12.25	0	4,229	0.00%
2020/04/28	6	11.95	1	11.90	11.90	5	4,133	0.12%
2020/04/27	0	0.00	2.2	12.14	12.00	-2.2	4,184	-0.05%
2020/04/24	12	11.97	0	0.00	11.90	12	4,223	0.28%
2020/04/23	3	11.15	24	11.83	12.25	-21	4,130	-0.51%
2020/04/22	8	10.87	3	11.08	11.15	5	3,913	0.13%
2020/04/21	12	11.25	0	0.00	10.85	12	3,895	0.31%
2020/04/20	0	0.00	1	11.30	11.45	-1	3,862	-0.03%
2020/04/17	1	11.75	10	11.75	11.35	-9	3,884	-0.23%
2020/04/16	5	10.81	15	11.08	11.30	-10	3,743	-0.27%
2020/04/15	3	10.50	6	10.48	10.80	-3	3,609	-0.08%
2020/04/14	1	10.25	0	0.00	10.30	1	3,605	0.03%
2020/04/13	11	10.14	0	0.00	10.05	11	3,592	0.31%
2020/04/10	2	10.25	1	10.40	10.35	1	3,591	0.03%
2020/04/09	1	10.50	7	10.49	10.35	-6	3,620	-0.17%
2020/04/08	0	0.00	7	10.29	10.50	-7	3,707	-0.19%
2020/04/07	1	10.15	20	10.22	10.25	-19	3,657	-0.52%
2020/04/01	13	9.66	2	9.82	9.80	11	3,564	0.31%
2020/03/31	11	9.76	15	9.91	9.69	-4	3,542	-0.11%
2020/03/30	6	9.15	6	9.41	9.48	0	3,417	0.00%
2020/03/27	0	0.00	5	9.59	9.42	-5	3,426	-0.15%
2020/03/26	6	9.72	13	9.76	9.53	-7	3,439	-0.20%
2020/03/25	0	0.00	40	9.56	9.56	-40	3,470	-1.15%
2020/03/24	30	8.95	20	8.91	8.91	10	3,419	0.29%
2020/03/23	0	0.00	1	8.65	8.34	-1	3,406	-0.03%
2020/03/20	0	0.00	1	8.45	8.81	-1	3,384	-0.03%
2020/03/19	10	8.31	20	8.01	8.01	-10	3,359	-0.30%
2020/03/18	0	0.00	3	9.10	8.90	-3	3,326	-0.09%
2020/03/13	1	10.10	2	10.10	10.20	-1	3,247	-0.03%
2020/03/12	4	11.28	0	0.00	11.15	4	3,170	0.13%
2020/03/11	0	0.00	3	12.45	12.15	-3	3,241	-0.09%
2020/03/10	1	12.10	10	12.40	12.35	-9	3,230	-0.28%
2020/03/09	2	12.85	2	12.50	12.35	0	3,264	0.00%
2020/03/06	0	0.00	1	13.25	13.30	-1	3,237	-0.03%
2020/03/05	2	13.38	7	13.46	13.40	-5	3,257	-0.15%
2020/03/03	1	12.95	0	0.00	12.90	1	3,140	0.03%
2020/02/27	10	12.90	0	0.00	12.80	10	3,187	0.31%
2020/02/26	0	0.00	6	13.17	13.15	-6	3,173	-0.19%
2020/02/25	1	12.65	0	0.00	13.00	1	3,114	0.03%
2020/02/24	1	12.85	0	0.00	12.95	1	3,111	0.03%
2020/02/17	4	13.13	0	0.00	13.05	4	3,388	0.12%
2020/02/13	0	0.00	15	13.50	13.30	-15	3,428	-0.44%
2020/02/12	6	13.40	1	13.40	13.40	5	3,476	0.14%
2020/02/10	2	13.08	0	0.00	13.15	2	3,529	0.06%
2020/02/06	2	13.45	0	0.00	13.50	2	3,653	0.05%
2020/02/05	2	13.48	1	13.65	13.40	1	3,642	0.03%
2020/02/04	1	12.70	8	12.65	12.80	-7	3,548	-0.20%
2020/01/31	3	13.22	0	0.00	13.10	3	3,493	0.09%
2020/01/30	13	13.67	0	0.00	13.50	13	3,452	0.38%
2020/01/20	8	15.45	3	15.17	14.95	5	3,383	0.15%
2020/01/17	0	0.00	14	15.35	15.35	-14	3,311	-0.42%
2020/01/16	3	15.25	5	15.05	15.20	-2	3,301	-0.06%
2020/01/15	16	15.25	0	0.00	15.15	16	3,290	0.49%
2020/01/14	7	15.11	0	0.00	15.00	7	3,276	0.21%
2020/01/13	0	0.00	6	15.20	15.30	-6	3,257	-0.18%
2020/01/10	3	14.92	12	14.98	14.85	-9	3,281	-0.27%
2020/01/09	9	14.76	0	0.00	14.75	9	3,267	0.28%
2020/01/08	6	14.74	0	0.00	14.75	6	3,299	0.18%
2020/01/07	6	14.65	0	0.00	14.60	6	3,265	0.18%
2020/01/06	2	14.80	10	14.93	14.75	-8	3,359	-0.24%
2020/01/03	0	0.00	3	15.03	15.00	-3	3,601	-0.08%
2020/01/02	10	15.39	13	15.43	15.25	-3	3,583	-0.08%
2019/12/30	6	14.92	0	0.00	14.85	6	3,496	0.17%
2019/12/27	10	15.05	2	15.00	15.00	8	3,526	0.23%
2019/12/26	1	15.25	0	0.00	15.10	1	3,525	0.03%
2019/12/25	3	15.23	0	0.00	15.25	3	3,572	0.08%
2019/12/24	4	15.34	2	15.40	15.30	2	3,692	0.05%
2019/12/23	6	15.18	2	15.35	15.25	4	3,724	0.11%
2019/12/20	30	15.32	9	15.25	15.20	21	3,719	0.56%
2019/12/18	2	15.05	0	0.00	14.90	2	3,895	0.05%
2019/12/17	13	15.20	0	0.00	15.10	13	3,949	0.33%
2019/12/16	15	14.85	0	0.00	15.10	15	3,997	0.38%
2019/12/13	18	14.62	1	14.60	14.60	17	4,080	0.42%
2019/12/11	17	14.86	1	14.85	14.80	16	4,231	0.38%
2019/12/10	2	15.10	1	15.00	15.10	1	4,584	0.02%
2019/12/09	7	15.15	1	15.15	15.10	6	4,619	0.13%
2019/12/06	10	15.26	4	15.33	15.20	6	4,706	0.13%
2019/12/04	1	16.05	1	15.95	15.80	0	4,646	0.00%
2019/12/03	1	15.55	6	15.57	15.95	-5	4,633	-0.11%
2019/12/02	2	15.33	2	15.30	15.30	0	4,675	0.00%
2019/11/29	1	15.90	0	0.00	15.70	1	4,700	0.02%
2019/11/28	1	16.00	0	0.00	16.05	1	4,861	0.02%
2019/11/26	18	15.92	1	16.00	15.75	17	5,583	0.30%
2019/11/25	0	0.00	0	15.75	15.80	0	5,775	0.00%
2019/11/22	0	0.00	1	15.90	15.85	-1	5,919	-0.02%
2019/11/21	6.3	15.81	3	15.77	15.90	3.3	6,097	0.05%
2019/11/20	14	15.87	5	15.89	15.90	9	6,359	0.14%
2019/11/19	9	16.05	2	16.15	16.00	7	6,519	0.11%
2019/11/18	2	15.40	6	15.51	15.75	-4	6,606	-0.06%
2019/11/15	4	15.00	2	15.30	15.30	2	6,786	0.03%
2019/11/14	10	14.89	0	0.00	14.95	10	7,293	0.14%
2019/11/13	14	15.14	4	15.34	15.10	10	7,387	0.14%
2019/11/12	3	14.67	0	0.00	14.65	3	7,575	0.04%
2019/11/11	5	14.77	0	0.00	14.55	5	7,736	0.06%
2019/11/08	3	15.15	1	15.20	15.20	2	7,774	0.03%
2019/11/07	3	15.02	1	15.05	15.45	2	7,983	0.03%
2019/11/06	19	15.58	11	15.35	15.25	8	8,107	0.10%
2019/11/05	12	15.92	0	0.00	16.05	12	8,027	0.15%
2019/11/04	0	0.00	20	16.30	16.10	-20	8,057	-0.25%
2019/10/31	1	16.25	1	16.35	16.40	0	8,334	0.00%
2019/10/30	1	16.15	0	0.00	16.20	1	8,320	0.01%
2019/10/28	4	16.40	0	0.00	16.30	4	8,370	0.05%
2019/10/25	2	16.40	0	0.00	16.50	2	8,429	0.02%
2019/10/23	2	16.15	3	16.20	16.15	-1	8,615	-0.01%
2019/10/22	0	0.00	2	16.05	16.05	-2	8,679	-0.02%
2019/10/21	0	0.00	10	16.05	16.05	-10	8,711	-0.11%
2019/10/18	6	16.24	13	16.10	16.05	-7	8,739	-0.08%
2019/10/17	0	0.00	41	15.96	15.95	-41	8,777	-0.47%
2019/10/16	18	16.13	2	15.95	15.95	16	8,778	0.18%
2019/10/15	0	0.00	21	16.06	16.20	-21	8,782	-0.24%
2019/10/14	5	16.22	1	15.95	15.95	4	8,814	0.05%
2019/10/09	45	16.30	9	16.79	16.00	36	8,838	0.41%
2019/10/08	3	17.42	1	17.30	17.30	2	8,714	0.02%
2019/10/07	2	17.55	1	17.45	17.45	1	8,875	0.01%
2019/10/04	2	17.73	7	17.66	17.55	-5	8,956	-0.06%
2019/10/03	2	17.63	4	17.65	17.80	-2	9,111	-0.02%
2019/10/02	1	17.50	0	0.00	17.45	1	9,082	0.01%
2019/10/01	0	0.00	1	17.60	17.35	-1	9,072	-0.01%
2019/09/27	20	17.59	5	17.89	17.40	15	9,028	0.17%
2019/09/26	14.3	18.06	22	18.28	18.00	-7.7	8,932	-0.09%
2019/09/25	5	18.25	0	0.00	18.15	5	8,918	0.06%
2019/09/24	36	18.78	0	0.00	18.30	36	8,980	0.40%
2019/09/23	0	0.00	12	18.51	18.75	-12	8,829	-0.14%
2019/09/20	3	18.40	0	0.00	18.30	3	8,741	0.03%
2019/09/19	0	0.00	8	18.45	18.45	-8	8,677	-0.09%
2019/09/18	4	18.70	0	0.00	18.55	4	8,635	0.05%
2019/09/17	5	18.70	2	18.23	18.65	3	8,533	0.04%
2019/09/16	19	18.38	0	0.00	18.20	19	8,473	0.22%
2019/09/12	15	18.83	20.7	18.84	18.65	-5.7	8,453	-0.07%
2019/09/11	0	0.00	7	18.15	18.25	-7	8,047	-0.09%
2019/09/10	5.9	18.14	2	18.65	18.00	3.9	8,001	0.05%
2019/09/09	1	18.20	2	18.35	18.40	-1	7,886	-0.01%
2019/09/06	2	18.28	6	18.42	18.30	-4	7,857	-0.05%
2019/09/05	4.9	18.23	2	18.30	18.20	2.9	7,801	0.04%
2019/09/04	2.9	18.18	41	18.27	18.20	-38.1	7,761	-0.49%
2019/09/03	14	18.26	2	18.10	18.10	12	7,700	0.16%
2019/09/02	18	18.23	10	18.17	18.35	8	7,654	0.10%
2019/08/30	19	18.87	12	18.69	18.55	7	7,474	0.09%
2019/08/29	24	18.99	11	18.85	19.00	13	7,108	0.18%
2019/08/28	26	18.20	3	17.98	17.75	23	6,666	0.35%
2019/08/27	61	18.46	2	18.50	18.30	59	6,461	0.91%
2019/08/26	38	18.06	3	18.17	18.20	35	6,306	0.56%
2019/08/23	20	18.27	58	18.55	18.45	-38	6,118	-0.62%
2019/08/22	10	18.02	6	18.10	18.15	4	5,847	0.07%
2019/08/21	5	17.75	12	17.93	17.95	-7	5,674	-0.12%
2019/08/20	8	17.80	0.7	17.60	17.65	7.3	5,477	0.13%
2019/08/19	20	17.57	55	17.78	17.80	-35	5,252	-0.67%
2019/08/16	9	17.11	5	17.05	16.95	4	4,986	0.08%
2019/08/15	15	16.93	87	16.97	17.00	-72	4,869	-1.48%
2019/08/14	15	16.85	28	16.93	16.85	-13	4,660	-0.28%
2019/08/13	0	0.00	30	16.52	16.50	-30	4,530	-0.66%
2019/08/12	2	16.40	12	16.58	16.25	-10	4,451	-0.22%
2019/08/08	1	16.35	19	16.12	16.20	-18	4,229	-0.43%
2019/08/07	1	15.55	5	15.79	15.70	-4	4,119	-0.10%
2019/08/06	4	15.10	0	0.00	15.25	4	4,157	0.10%
2019/08/05	0	0.00	4	16.14	15.55	-4	4,153	-0.10%
2019/08/02	2	15.15	4	15.96	15.90	-2	4,055	-0.05%
2019/07/31	6	15.50	0	0.00	15.55	6	3,983	0.15%
2019/07/30	6	15.62	0	0.00	15.60	6	3,978	0.15%
2019/07/29	5	16.02	3	16.03	16.10	2	3,930	0.05%
2019/07/26	2	15.60	1	15.80	15.90	1	3,855	0.03%
2019/07/25	4	15.75	0	0.00	15.70	4	3,794	0.11%
2019/07/24	3	15.38	11	15.60	15.65	-8	3,630	-0.22%
2019/07/23	5	15.60	6.4	15.35	15.35	-1.4	3,598	-0.04%
2019/07/22	10	15.50	0	0.00	15.60	10	3,567	0.28%
2019/07/19	6	15.52	34	15.60	15.60	-28	3,657	-0.77%
2019/07/18	9	15.21	2	15.15	15.15	7	3,589	0.20%
2019/07/17	11	15.38	2	15.35	15.35	9	3,608	0.25%
2019/07/16	9	15.43	2	15.65	15.50	7	3,690	0.19%
2019/07/15	15	15.81	14	15.83	15.55	1	3,692	0.03%
2019/07/12	40	15.52	6	15.55	15.50	34	3,659	0.93%
2019/07/11	4	15.45	11	15.15	15.35	-7	3,594	-0.19%
2019/07/10	7	15.02	0	0.00	14.85	7	3,475	0.20%
2019/07/09	5	14.67	9	14.80	14.90	-4	3,498	-0.11%
2019/07/08	3	14.33	0	0.00	14.45	3	3,582	0.08%
2019/07/05	9	14.42	0	0.00	14.40	9	3,769	0.24%
2019/07/04	1	14.60	1	14.40	14.40	0	4,030	0.00%
2019/07/03	3	14.40	0	0.00	14.45	3	4,297	0.07%
2019/07/02	22	14.59	0	0.00	14.65	22	4,427	0.50%
2019/07/01	6	14.51	1	14.70	14.90	5	4,471	0.11%
2019/06/28	9	14.30	0	0.00	14.30	9	4,444	0.20%
2019/06/26	2	14.30	2	14.25	14.25	0	4,784	0.00%
2019/06/25	0	0.00	4	14.20	14.25	-4	4,946	-0.08%
2019/06/24	4	14.44	1	14.45	14.45	3	5,069	0.06%
2019/06/21	2	14.65	102	14.45	14.40	-100	5,351	-1.87%	大賣/
2019/06/20	101	15.00	4	14.65	14.90	97	5,540	1.75%	大買/
2019/06/18	0	0.00	0.7	14.10	14.20	-0.7	5,504	-0.01%
2019/06/17	4	14.23	0	0.00	14.25	4	5,523	0.07%
2019/06/14	5	14.25	0	0.00	14.25	5	5,570	0.09%
2019/06/13	0	0.00	0.1	14.30	14.40	-0.1	5,681	0.00%
2019/06/12	1	14.50	1	14.50	14.45	0	5,964	0.00%
2019/06/11	3	14.80	1	14.70	14.70	2	6,041	0.03%
2019/06/10	2	14.45	2	14.70	14.80	0	6,101	0.00%
2019/06/06	0	0.00	2	14.50	14.35	-2	6,326	-0.03%
2019/06/05	3	14.70	2	15.00	14.60	1	6,376	0.02%
2019/06/04	0	0.00	10	14.35	14.60	-10	6,367	-0.16%
2019/05/30	4	14.45	3	14.45	14.45	1	6,394	0.02%
2019/05/28	3	14.00	3	14.40	14.40	0	6,444	0.00%
2019/05/27	5	14.00	5	13.90	13.90	0	6,510	0.00%
2019/05/24	2	13.85	2	14.00	14.00	0	6,604	0.00%
2019/05/23	22	14.24	10	14.26	13.85	12	6,603	0.18%
2019/05/22	1	13.90	0	0.00	14.20	1	6,318	0.02%
2019/05/21	0	0.00	8	13.60	13.80	-8	6,356	-0.13%
2019/05/15	4	14.15	0	0.00	14.15	4	6,486	0.06%
2019/05/14	10	12.90	0	0.00	13.80	10	6,587	0.15%
2019/05/13	4	13.65	0	0.00	13.70	4	6,587	0.06%
2019/05/10	0	0.00	10	14.32	14.15	-10	6,535	-0.15%
2019/05/09	0	0.00	96	15.09	14.90	-96	6,436	-1.49%
2019/05/06	8	15.58	7	15.49	15.45	1	6,377	0.02%
2019/05/03	0	0.00	3	16.05	15.95	-3	6,356	-0.05%
2019/05/02	2	15.70	0	0.00	15.70	2	6,340	0.03%
2019/04/26	13	15.67	1	15.70	15.85	12	6,292	0.19%
2019/04/25	22	15.90	3	16.00	16.00	19	6,249	0.30%
2019/04/24	6	16.64	0	0.00	16.50	6	6,127	0.10%
2019/04/23	7	16.71	0	0.00	16.80	7	6,085	0.12%
2019/04/22	0	0.00	6	17.12	17.05	-6	6,054	-0.10%
2019/04/19	0	0.00	1.4	16.50	16.65	-1.4	5,979	-0.02%
2019/04/18	1	16.40	4	16.70	16.30	-3	5,908	-0.05%
2019/04/17	3	16.37	0	0.00	16.35	3	5,789	0.05%
2019/04/16	1	16.30	10	16.40	16.35	-9	5,718	-0.16%
2019/04/15	12	16.08	2.4	16.42	16.30	9.6	5,664	0.17%
2019/04/12	6	16.70	0	0.00	15.85	6	5,538	0.11%
2019/04/11	28	17.07	0	0.00	17.10	28	5,264	0.53%
2019/04/10	13	17.01	2.1	17.59	17.50	10.9	5,064	0.22%
2019/04/09	0	0.00	6	17.30	17.05	-6	4,794	-0.13%
2019/04/08	0.4	16.30	19	16.36	16.50	-18.7	4,518	-0.41%
2019/04/03	1	16.00	2	16.10	16.10	-1	4,359	-0.02%
2019/04/02	7	15.83	204.3	16.00	15.85	-197.3	4,295	-4.59%	大賣/鉅額交易
2019/04/01	15	15.87	0	0.00	15.80	15	4,216	0.36%
2019/03/29	18	15.88	20	16.53	15.90	-2	4,027	-0.05%
2019/03/28	0.4	16.10	9	16.40	16.20	-8.6	3,821	-0.22%
2019/03/27	38	15.77	0	0.00	15.90	38	3,668	1.04%
2019/03/26	194	15.63	29.9	16.08	16.10	164.1	3,533	4.65%	大買/鉅額交易
2019/03/25	22	14.28	15	14.80	15.05	7	3,254	0.22%
2019/03/22	12	14.50	0	0.00	14.50	12	3,050	0.39%
2019/03/21	2	14.70	0	0.00	14.70	2	3,007	0.07%
2019/03/19	4	14.78	0	0.00	14.75	4	2,993	0.13%
2019/03/18	1	15.45	0	0.00	14.90	1	2,952	0.03%
2019/03/15	0	0.00	24	15.33	14.95	-24	2,834	-0.85%
2019/03/14	0	0.00	7	14.62	14.65	-7	2,557	-0.27%
2019/03/13	7	14.19	4	14.25	14.25	3	2,503	0.12%
2019/03/12	10	14.64	36	14.65	14.55	-26	2,503	-1.04%
2019/03/11	10	14.20	0	0.00	13.90	10	2,460	0.41%
2019/03/07	2	13.70	0	0.00	13.45	2	2,455	0.08%
2019/03/06	2	13.80	0	0.00	13.80	2	2,457	0.08%
2019/03/05	2	13.90	0	0.00	13.85	2	2,467	0.08%
2019/03/04	4	13.95	0	0.00	13.90	4	2,486	0.16%
2019/02/27	40	14.40	1	14.20	14.20	39	2,530	1.54%
2019/02/26	30	14.11	10	14.45	14.10	20	2,496	0.80%
2019/02/25	20	13.80	30	14.39	14.65	-10	2,409	-0.41%
2019/02/22	2	13.60	0	0.00	13.70	2	2,313	0.09%
2019/02/21	0	0.00	1	13.65	13.70	-1	2,316	-0.04%
2019/02/20	3.6	13.38	4	13.75	13.85	-0.4	2,340	-0.02%
2019/02/18	13	13.75	1	13.75	13.60	12	2,382	0.50%
2019/02/15	0	0.00	24	13.98	14.00	-24	2,337	-1.03%
2019/02/13	10	13.44	9	14.00	13.70	1	2,261	0.04%
2019/02/12	0	0.00	55	13.57	13.60	-55	2,123	-2.59%
2019/02/11	0	0.00	2	12.40	12.40	-2	2,025	-0.10%
2019/01/30	2	12.20	0	0.00	12.10	2	2,040	0.10%
2019/01/28	0	0.00	20	12.30	12.25	-20	2,285	-0.88%
2019/01/22	2	12.20	1	12.15	12.15	1	2,541	0.04%
2019/01/21	1	12.40	0	0.00	12.35	1	2,569	0.04%
2019/01/18	0	0.00	1	12.65	12.65	-1	2,578	-0.04%
2019/01/17	0	0.00	3	12.25	12.25	-3	2,626	-0.11%
2019/01/16	0	0.00	3	12.25	12.20	-3	2,758	-0.11%
2019/01/15	2	12.30	0.2	12.25	12.25	1.8	2,947	0.06%
2019/01/14	8	12.31	0	0.00	12.45	8	3,127	0.26%
2019/01/11	5	12.59	0	0.00	12.70	5	3,224	0.16%
2019/01/10	3	12.07	0	0.00	12.05	3	3,243	0.09%
2019/01/09	2	12.20	0	0.00	12.15	2	3,488	0.06%
2019/01/07	0.3	12.00	0	0.00	12.30	0.3	3,956	0.01%
2018/12/28	0	11.75	4.1	11.70	11.80	-4.1	5,283	-0.08%
2018/12/26	2	12.00	0	0.00	11.80	2	5,659	0.04%
2018/12/19	0	0.00	4	12.55	12.50	-4	5,939	-0.07%
2018/12/17	0	0.00	6	12.63	12.55	-6	5,961	-0.10%
2018/12/14	0	0.00	3.4	12.43	12.40	-3.4	5,999	-0.06%
2018/12/13	0	0.00	2	12.75	12.55	-2	6,021	-0.03%
2018/12/12	10	12.40	0	0.00	12.45	10	6,011	0.17%
2018/12/11	0	0.00	1	12.45	12.25	-1	6,019	-0.02%
2018/12/10	1	12.20	1.2	12.15	12.20	-0.2	6,097	0.00%
2018/12/07	10	12.40	1	12.45	12.45	9	6,105	0.15%
2018/12/06	6	12.27	0	0.00	12.15	6	6,146	0.10%
2018/12/05	10	12.40	1	12.75	12.70	9	6,111	0.15%
2018/12/04	0.1	12.80	51	12.61	12.90	-50.9	6,048	-0.84%
2018/12/03	0	0.00	16	11.75	11.75	-16	5,846	-0.27%
2018/11/21	3	7.29	1.6	7.04	7.35	1.4	5,869	0.02%
2018/11/20	26	7.49	56	7.44	7.45	-30	5,854	-0.51%
2018/11/19	0	0.00	7	7.75	7.63	-7	5,854	-0.12%
2018/11/16	0	0.00	12	7.59	7.56	-12	5,848	-0.21%
2018/11/15	22	7.48	9.3	7.42	7.40	12.7	5,877	0.22%
2018/11/14	9	7.81	2	7.81	7.80	7	5,836	0.12%
2018/11/13	8	7.50	0	0.00	7.62	8	5,840	0.14%
2018/11/12	6	7.80	0	0.00	7.80	6	5,870	0.10%
2018/11/09	11	7.73	0	0.00	7.61	11	5,897	0.19%
2018/11/08	10	7.99	0	0.00	7.80	10	5,924	0.17%
2018/11/07	0	0.00	21	7.87	7.90	-21	5,917	-0.35%
2018/11/06	2	8.17	11	8.15	7.90	-9	5,979	-0.15%
2018/11/05	31	7.54	11	7.84	7.84	20	5,940	0.34%
2018/11/01	5	7.10	0	0.00	7.10	5	6,125	0.08%
2018/10/31	3	7.00	1	7.05	7.00	2	6,138	0.03%
2018/10/26	10	7.00	2	7.00	6.88	8	6,212	0.13%
2018/10/25	15	6.88	0	0.00	6.88	15	6,157	0.24%
2018/10/24	1	7.61	1	7.70	7.60	0	5,995	0.00%
2018/10/22	7	7.92	0.5	7.85	7.85	6.5	5,980	0.11%
2018/10/19	27	8.00	5	8.07	7.99	22	5,926	0.37%
2018/10/18	2	8.49	0	0.00	8.52	2	5,798	0.03%
2018/10/16	3	8.83	0	0.00	8.74	3	5,819	0.05%
2018/10/15	0	0.00	2	8.22	8.68	-2	5,795	-0.03%
2018/10/12	50	8.57	0	0.00	8.65	50	5,787	0.86%
2018/10/11	18	8.98	0	0.00	8.98	18	5,742	0.31%
2018/10/09	34	10.02	1	10.00	9.97	33	5,893	0.56%
2018/10/08	2	10.43	1	10.30	10.30	1	6,220	0.02%
2018/10/05	21	10.80	12	10.80	10.70	9	6,270	0.14%
2018/10/04	4	11.54	12	11.32	11.30	-8	6,077	-0.13%
2018/10/03	21	12.01	14	12.06	12.00	7	5,960	0.12%
2018/10/02	13	12.18	24	12.44	12.50	-11	5,819	-0.19%
2018/10/01	2.5	11.48	15	11.64	11.50	-12.5	5,625	-0.22%
2018/09/28	12	11.28	1	11.20	11.20	11	5,497	0.20%
2018/09/27	5	11.26	6	11.79	11.40	-1	5,304	-0.02%
2018/09/26	1	11.15	34	11.30	11.30	-33	4,790	-0.69%
2018/09/25	0	10.25	0	0.00	10.30	0	4,541	0.00%
2018/09/17	0	0.00	2	10.50	10.45	-2	4,633	-0.04%
2018/09/14	2	10.70	0	0.00	10.60	2	4,725	0.04%
2018/09/10	1	9.50	22	9.61	9.37	-21	4,691	-0.45%
2018/09/06	0	0.00	1	9.88	9.98	-1	4,722	-0.02%
2018/09/05	4	9.71	0.3	9.60	9.67	3.7	4,828	0.08%
2018/09/03	0	0.00	5	10.00	10.10	-5	4,980	-0.10%
2018/08/27	3	10.20	0	0.00	10.15	3	5,736	0.05%
2018/08/21	0	0.00	5	10.25	10.30	-5	6,642	-0.08%
2018/08/17	0	0.00	30	10.25	10.25	-30	6,617	-0.45%
2018/08/16	5	10.55	0	0.00	10.50	5	6,584	0.08%
2018/08/13	2	10.30	0	0.00	10.45	2	6,475	0.03%
2018/08/10	4	10.80	0	0.00	10.65	4	6,390	0.06%
2018/08/09	0	0.00	33	10.95	10.95	-33	6,358	-0.52%
2018/08/08	42	11.03	5	11.00	11.05	37	6,357	0.58%
2018/08/06	0	0.00	10	10.85	11.00	-10	6,114	-0.16%
2018/08/02	5	10.25	5	10.15	10.20	0	5,967	0.00%
2018/07/30	3	10.28	0	0.00	10.25	3	5,907	0.05%
2018/07/26	5	10.25	0	0.00	10.20	5	5,871	0.09%
2018/07/25	4	10.33	0	0.00	10.40	4	5,848	0.07%
2018/07/23	11	10.15	0	0.00	10.20	11	5,801	0.19%
2018/07/20	10	10.80	0	0.00	10.65	10	5,735	0.17%
2018/07/19	20	10.63	0	0.00	10.70	20	5,692	0.35%
2018/07/18	22	11.61	0	0.00	11.05	22	5,578	0.39%
2018/07/17	1	12.00	38	11.86	11.65	-37	5,430	-0.68%
2018/07/16	18	11.85	32	11.87	11.90	-14	5,096	-0.27%
2018/07/13	1	10.90	68	10.85	10.85	-67	4,651	-1.44%
2018/07/11	0	0.00	2	10.95	10.80	-2	4,484	-0.04%
2018/07/10	0	0.00	52	10.85	10.80	-52	4,425	-1.17%
2018/07/09	50	10.95	0	0.00	10.80	50	4,279	1.17%
2018/07/02	0	0.00	1	10.20	10.00	-1	3,983	-0.03%
2018/06/27	1	9.97	0	0.00	9.91	1	3,809	0.03%
2018/06/25	22	10.67	0	0.00	10.35	22	3,702	0.59%
2018/06/20	0	0.00	5	9.75	9.55	-5	3,422	-0.15%
2018/06/15	0	0.00	1	9.77	9.77	-1	3,363	-0.03%
2018/06/12	0	0.00	97	9.71	9.70	-97	3,210	-3.02%
2018/06/11	15	9.84	0	0.00	9.90	15	3,108	0.48%
2018/06/08	10	10.20	8	10.30	10.10	2	2,953	0.07%
2018/06/07	14	10.81	16	10.82	10.60	-2	2,794	-0.07%
2018/06/06	10	10.60	52	10.40	10.40	-42	2,613	-1.61%
2018/06/05	1	11.00	27	10.84	10.70	-26	2,513	-1.03%
2018/06/04	71	10.59	37	10.81	11.15	34	2,354	1.44%
2018/06/01	14	10.38	38	10.43	10.25	-24	2,057	-1.17%
2018/05/31	10	10.50	9	10.47	10.50	1	1,723	0.06%
2018/05/30	21	9.26	162.4	9.45	9.55	-141.4	1,379	-10.25%	大賣/鉅額交易
2018/05/29	21	8.69	67	8.23	8.69	-46	1,125	-4.09%
2018/05/28	0	0.00	35	7.87	7.90	-35	1,017	-3.44%
2018/05/25	5	7.73	12	7.78	7.74	-7	999	-0.70%
2018/05/23	32	7.86	0	0.00	7.86	32	997	3.21%
2018/05/22	67	7.95	0	0.00	7.96	67	1,006	6.66%
2018/05/21	0	0.00	25.1	7.93	7.95	-25.1	1,001	-2.50%
2018/05/18	0	0.00	5	8.13	7.88	-5	991	-0.50%
2018/05/17	0	0.00	0.8	7.79	7.84	-0.8	1,001	-0.08%
2018/05/16	6	7.58	0	0.00	7.66	6	971	0.62%
2018/05/14	0	0.00	5	8.11	8.11	-5	958	-0.52%
2018/05/11	0	0.00	8	8.16	8.11	-8	959	-0.83%
2018/05/10	0	0.00	30.7	8.08	8.09	-30.7	964	-3.19%
2018/05/08	8	8.11	0	0.00	8.11	8	978	0.82%
2018/04/30	2	8.12	0	0.00	8.16	2	995	0.20%
2018/04/24	22	8.27	0	0.00	8.20	22	1,019	2.16%
2018/04/20	21	8.58	0	0.00	8.55	21	1,016	2.07%
2018/04/18	30	8.56	0	0.00	8.61	30	1,026	2.92%
2018/04/17	1	8.68	0	0.00	8.61	1	1,028	0.10%
2018/04/16	1	8.75	0	0.00	8.75	1	1,047	0.10%
2018/04/13	10	8.72	0	0.00	8.75	10	1,055	0.95%
2018/04/11	20	8.86	15	9.00	8.94	5	1,068	0.47%
2018/04/10	5	9.00	33	8.98	9.01	-28	1,053	-2.66%
2018/04/09	0	0.00	45	8.75	8.74	-45	1,023	-4.40%
2018/03/31	21	8.52	0	0.00	8.58	21	1,011	2.08%
2018/03/30	22	8.59	0	0.00	8.61	22	1,021	2.15%
2018/03/29	13	8.66	0	0.00	8.61	13	1,024	1.27%
2018/03/28	5	8.69	0	0.00	8.65	5	1,042	0.48%
2018/03/27	10	8.70	10.2	8.85	8.77	-0.2	1,069	-0.02%
2018/03/26	8	8.67	0	0.00	8.70	8	1,073	0.75%
2018/03/23	22	8.73	5	8.72	8.70	17	1,090	1.56%
2018/03/22	11	9.05	0	0.00	8.90	11	1,101	1.00%
2018/03/20	0	0.00	11	9.19	9.28	-11	1,100	-1.00%
2018/03/16	21	9.09	5	9.00	8.97	16	1,078	1.48%
2018/03/15	0	0.00	10	8.90	8.90	-10	1,064	-0.94%
2018/03/14	10	8.80	0	0.00	8.88	10	1,071	0.93%
2018/03/13	5	8.90	28	8.90	8.90	-23	1,080	-2.13%
2018/03/12	5	8.80	0	0.00	8.80	5	1,081	0.46%
2018/03/09	0	0.00	12	8.86	8.92	-12	1,099	-1.09%
2018/03/08	0	0.00	2	8.80	8.80	-2	1,109	-0.18%
2018/03/07	0	0.00	21	8.78	8.65	-21	1,133	-1.85%
2018/03/05	11	8.58	0	0.00	8.58	11	1,371	0.80%
2018/03/02	10	8.65	0	0.00	8.65	10	1,437	0.70%
2018/02/27	10	8.92	0	0.00	8.88	10	1,685	0.59%
2018/02/26	0	0.00	10	9.06	8.95	-10	1,746	-0.57%
2018/02/22	1	8.77	31	8.69	8.72	-30	2,088	-1.44%
2018/02/21	0	0.00	14	8.32	8.32	-14	2,255	-0.62%
2018/02/12	0	0.00	1	8.22	8.20	-1	2,261	-0.04%
2018/02/09	4	7.99	0	0.00	8.04	4	2,269	0.18%
2018/02/07	10	8.51	21	8.45	8.33	-11	2,257	-0.49%
2018/02/06	9	8.33	2	8.20	8.12	7	2,279	0.31%
2018/02/05	10	9.00	0	0.00	9.02	10	2,231	0.45%
2018/02/02	10	9.07	0	0.00	9.11	10	2,229	0.45%
2018/02/01	21	9.11	0	0.00	9.10	21	2,227	0.94%
2018/01/31	14	9.10	0	0.00	9.08	14	2,232	0.63%
2018/01/30	1	9.17	0	0.00	9.17	1	2,225	0.04%
2018/01/29	12	9.18	0	0.00	9.20	12	2,228	0.54%
2018/01/26	34	9.20	0	0.00	9.22	34	2,226	1.53%
2018/01/25	3	9.35	40.6	9.36	9.30	-37.6	2,244	-1.68%
2018/01/22	14	9.15	0	0.00	9.13	14	2,274	0.62%
2018/01/19	2	9.20	0	0.00	9.19	2	2,298	0.09%
2018/01/18	0	0.00	12	9.32	9.28	-12	2,288	-0.52%
2018/01/17	5	9.18	0	0.00	9.28	5	2,282	0.22%
2018/01/15	1	9.18	39	9.19	9.18	-38	2,269	-1.67%
2018/01/11	4	9.15	0	0.00	9.30	4	2,250	0.18%
2018/01/10	34	9.29	0	0.00	9.19	34	2,243	1.52%
2018/01/09	6	9.35	25	9.47	9.35	-19	2,223	-0.85%
2018/01/04	0	0.00	2	9.50	9.43	-2	2,199	-0.09%
2018/01/03	20	9.38	0	0.00	9.37	20	2,195	0.91%