華泰 (2329)-群益金鼎-潭子券商分點個股進出

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
61.4
漲跌
▲1.1
漲幅
+1.82%
成交量
11,685張
產業
上市半導體類股▼2.09%
618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－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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
2024/05/31	2	62.65	4	61.00	61.40	-2	16,457	-0.01%
2024/05/30	8	61.39	6	62.15	60.30	2	16,753	0.01%
2024/05/29	0	0.00	2	61.20	61.30	-2	17,086	-0.01%
2024/05/28	1	60.90	2	61.00	61.00	-1	17,612	-0.01%
2024/05/27	0	60.10	3	60.33	60.40	-3	18,382	-0.02%
2024/05/24	13	59.35	2	59.55	59.40	11	19,227	0.06%
2024/05/23	2	60.45	2	61.00	59.80	0	19,963	0.00%
2024/05/22	2	61.40	1	61.40	60.80	1	22,286	0.00%
2024/05/21	5	61.86	4	61.40	61.30	1	24,543	0.00%
2024/05/20	13	61.85	1	61.20	60.30	12	25,990	0.05%
2024/05/17	2	59.20	1	60.60	60.50	1	26,972	0.00%
2024/05/16	7	62.17	0	0.00	59.60	7	28,806	0.02%
2024/05/15	5	59.70	2	59.15	59.10	3	29,717	0.01%
2024/05/14	1.3	58.47	0.9	58.90	58.90	0.4	30,736	0.00%
2024/05/13	3	58.73	4	58.33	58.20	-1	31,225	0.00%
2024/05/10	6	58.72	7	59.00	59.00	-1	31,826	0.00%
2024/05/09	2	60.05	6	60.13	59.60	-4	32,183	-0.01%
2024/05/08	0	0.00	5	61.20	61.00	-5	32,508	-0.02%
2024/05/07	2	61.45	1	61.50	61.60	1	33,032	0.00%
2024/05/06	2	61.80	14	61.38	60.90	-12	33,190	-0.04%
2024/05/03	0	0.00	1	62.70	61.70	-1	33,592	0.00%
2024/05/02	26	62.73	1	63.10	62.80	25	34,018	0.07%
2024/04/30	23	63.97	8	64.50	64.10	15	34,288	0.04%
2024/04/29	20	64.75	19	64.72	64.70	1	34,831	0.00%
2024/04/26	21	63.31	5	63.14	62.90	16	36,360	0.04%
2024/04/25	37	62.03	32	63.30	62.60	5	37,672	0.01%
2024/04/24	7	62.23	9	62.42	62.50	-2	38,074	-0.01%
2024/04/23	5	59.60	8	58.96	60.10	-3	38,862	-0.01%
2024/04/22	16	61.04	38	60.10	58.40	-22	39,794	-0.06%
2024/04/19	31	65.83	5	65.38	64.60	26	39,505	0.07%
2024/04/18	40	68.66	19	68.86	67.60	21	39,578	0.05%
2024/04/17	21	67.88	32	69.38	70.10	-11	39,749	-0.03%
2024/04/16	13	66.27	12	65.78	63.80	1	39,760	0.00%
2024/04/15	10	67.80	13	67.01	68.70	-3	39,849	-0.01%
2024/04/12	18	68.48	5	68.02	67.70	13	39,702	0.03%
2024/04/11	38	69.80	28	69.01	69.20	10	39,507	0.03%
2024/04/10	56	69.55	39	68.42	69.70	17	38,744	0.04%
2024/04/09	15	65.25	13	64.96	64.80	2	37,946	0.01%
2024/04/08	25	66.06	10	66.29	66.30	15	37,819	0.04%
2024/04/03	1	64.70	4	65.10	65.20	-3	37,746	-0.01%
2024/04/02	8	65.59	7	65.60	65.50	1	37,755	0.00%
2024/04/01	4	66.53	1	66.40	66.10	3	37,832	0.01%
2024/03/29	2	65.70	5	65.70	65.60	-3	37,807	-0.01%
2024/03/28	12	66.05	4	65.90	65.40	8	37,812	0.02%
2024/03/27	1	66.30	2	66.55	66.40	-1	37,778	0.00%
2024/03/26	10	67.11	10	66.98	65.90	0	37,839	0.00%
2024/03/25	13	68.35	8	68.39	68.20	5	37,583	0.01%
2024/03/22	19	69.38	39	69.68	68.70	-20	37,745	-0.05%
2024/03/21	10	69.53	6	69.03	68.60	4	37,517	0.01%
2024/03/20	10	69.21	15	69.19	69.20	-5	37,717	-0.01%
2024/03/19	16	69.29	2	68.60	68.60	14	37,982	0.04%
2024/03/18	27	68.17	35	69.52	71.00	-8	37,687	-0.02%
2024/03/15	9	65.51	7	65.07	65.00	2	37,075	0.01%
2024/03/14	7	65.64	6	65.13	64.90	1	37,195	0.00%
2024/03/13	13	66.42	5	66.18	66.20	8	37,689	0.02%
2024/03/12	5	67.90	5	68.00	67.80	0	37,976	0.00%
2024/03/11	19	68.36	2	68.25	68.00	17	38,606	0.04%
2024/03/08	11	68.29	23.2	69.24	67.30	-12.2	39,814	-0.03%
2024/03/07	15	69.16	9	68.54	68.30	6	41,145	0.01%
2024/03/06	45.1	70.79	7	71.29	70.10	38.1	42,862	0.09%
2024/03/05	11	71.46	11	72.11	71.40	0	45,935	0.00%
2024/03/04	10.1	72.38	26	71.66	71.00	-15.9	47,851	-0.03%
2024/03/01	15.1	72.00	35.8	71.81	71.40	-20.7	49,003	-0.04%
2024/02/29	44	73.81	10	73.43	72.40	34	48,764	0.07%
2024/02/27	43.1	72.53	19	71.64	71.90	24.1	48,072	0.05%
2024/02/26	18.1	75.43	29	74.89	74.20	-10.9	47,394	-0.02%
2024/02/23	99	84.20	47.1	81.44	77.10	51.9	46,942	0.11%
2024/02/22	50.1	84.21	53	83.08	82.80	-2.9	44,967	-0.01%
2024/02/21	39	78.58	67	80.99	81.60	-28	42,907	-0.07%
2024/02/20	49	75.68	46.1	74.26	74.20	2.9	41,744	0.01%
2024/02/19	37	74.26	30	74.76	74.90	7	42,514	0.02%
2024/02/16	67	74.52	87	76.43	77.40	-20	41,516	-0.05%
2024/02/15	7	69.29	97	68.16	70.40	-90	41,053	-0.22%
2024/02/05	31	64.79	18	65.06	64.00	13	40,532	0.03%
2024/02/02	6	65.23	8	65.03	64.60	-2	40,662	0.00%
2024/02/01	16.1	64.17	3	64.93	64.10	13.1	41,656	0.03%
2024/01/31	16	63.36	14	63.15	63.70	2	43,155	0.00%
2024/01/30	22	62.44	13	62.86	63.50	9	42,833	0.02%
2024/01/29	16	60.74	8	60.16	61.20	8	42,493	0.02%
2024/01/26	9	61.51	16	61.64	60.50	-7	42,731	-0.02%
2024/01/25	8	63.01	7	63.14	63.20	1	42,491	0.00%
2024/01/24	8	63.05	3	63.30	62.70	5	42,048	0.01%
2024/01/23	9	62.77	50	63.19	62.70	-41	41,855	-0.10%
2024/01/22	38	64.22	28.2	64.42	64.40	9.8	41,336	0.02%
2024/01/19	60	62.20	53	62.69	62.20	7	39,919	0.02%
2024/01/18	26	59.27	16	59.19	58.90	10	38,710	0.03%
2024/01/17	35	61.16	5	60.00	59.80	30	38,324	0.08%
2024/01/16	66	60.48	41	61.15	60.30	25	37,521	0.07%
2024/01/15	6	57.73	8	57.83	57.90	-2	36,513	-0.01%
2024/01/12	12	57.02	3	57.33	57.40	9	36,359	0.02%
2024/01/11	10	56.11	7.1	57.39	57.50	2.9	35,996	0.01%
2024/01/10	5	55.24	44	54.72	55.70	-39	35,326	-0.11%
2024/01/09	20	54.41	5	53.82	53.50	15	34,873	0.04%
2024/01/08	1	53.10	0	0.00	53.00	1	34,613	0.00%
2024/01/05	1	53.30	0	0.00	54.20	1	34,721	0.00%
2024/01/04	0	52.90	1	52.90	52.50	-1	34,824	0.00%
2024/01/03	1	53.60	5	53.28	53.30	-4	35,051	-0.01%
2024/01/02	2	53.80	0	0.00	54.00	2	35,501	0.01%
2023/12/29	2.1	54.01	1	54.50	54.50	1.1	35,582	0.00%
2023/12/28	4	54.60	6.8	54.67	54.20	-2.8	35,657	-0.01%
2023/12/27	2	55.10	1	54.50	54.70	1	35,887	0.00%
2023/12/26	9	55.53	11	55.55	55.60	-2	36,254	-0.01%
2023/12/25	3	55.77	7	55.53	55.10	-4	36,387	-0.01%
2023/12/22	3	55.50	1	55.40	55.20	2	36,387	0.01%
2023/12/21	14	55.41	0.1	55.21	55.20	13.9	36,415	0.04%
2023/12/20	0	56.30	5	56.90	56.60	-5	36,337	-0.01%
2023/12/19	1	56.40	0	57.60	56.40	1	36,401	0.00%
2023/12/18	3	58.30	2	57.90	57.60	1	36,228	0.00%
2023/12/15	7.3	59.64	6	59.52	58.50	1.3	36,250	0.00%
2023/12/14	40	61.55	52.3	61.87	60.60	-12.3	35,925	-0.03%
2023/12/13	15	60.39	9	60.71	61.60	6	35,431	0.02%
2023/12/12	23.1	61.52	3.2	60.75	60.20	19.9	35,312	0.06%
2023/12/11	11.1	60.93	7	61.23	60.50	4	35,038	0.01%
2023/12/08	46.2	61.20	45	61.63	60.60	1.2	34,812	0.00%
2023/12/07	10	61.53	10	61.59	61.50	0	34,263	0.00%
2023/12/06	29	62.98	23.6	64.19	62.30	5.4	33,966	0.02%
2023/12/05	29.1	63.70	47.2	62.84	63.70	-18.1	33,394	-0.05%
2023/12/04	60	65.37	60.5	65.81	64.90	-0.5	32,104	0.00%
2023/12/01	90.1	62.01	81	61.86	64.00	9.1	30,362	0.03%
2023/11/30	91	59.62	86.1	59.53	59.30	4.9	28,309	0.02%
2023/11/29	73	55.21	96	56.41	58.30	-23	25,051	-0.09%
2023/11/28	47	50.36	81.4	51.12	53.00	-34.4	23,339	-0.15%
2023/11/27	17.5	48.51	25.1	48.60	48.25	-7.6	22,453	-0.03%
2023/11/24	3	47.97	0	48.20	47.80	3	22,408	0.01%
2023/11/22	30	48.96	22	48.92	49.10	8	23,064	0.03%
2023/11/21	15	49.57	12	48.98	48.85	3	23,155	0.01%
2023/11/20	15	48.97	18	48.97	49.05	-3	23,552	-0.01%
2023/11/17	16	48.51	26.1	48.53	48.60	-10.1	23,882	-0.04%
2023/11/16	69.1	49.63	77.2	49.53	47.60	-8	23,936	-0.03%
2023/11/15	25	49.76	123.1	49.80	48.90	-98.1	22,601	-0.43%	大賣/
2023/11/14	21	48.46	27	48.59	48.40	-6	23,267	-0.03%
2023/11/13	40.2	47.43	26	47.47	47.80	14.2	23,355	0.06%
2023/11/10	15.2	46.51	7.1	46.63	47.10	8.1	23,826	0.03%
2023/11/09	42.1	46.82	18	47.16	46.40	24.1	23,355	0.10%
2023/11/08	20	46.56	52.3	48.01	49.00	-32.3	21,885	-0.15%
2023/11/07	1	44.60	10	44.37	44.55	-9	20,088	-0.04%
2023/11/06	2	44.40	2	44.25	44.35	0	20,325	0.00%
2023/11/03	5	44.73	20	44.77	44.15	-15	20,374	-0.07%
2023/11/02	12	43.55	18	43.49	43.55	-6	20,298	-0.03%
2023/11/01	3	41.83	0	0.00	42.05	3	20,381	0.01%
2023/10/31	6	41.73	2	43.20	41.40	4	20,638	0.02%
2023/10/30	0	0.00	4	43.21	43.15	-4	20,820	-0.02%
2023/10/27	8	43.38	1	42.95	42.60	7	21,039	0.03%
2023/10/26	2	42.60	30	43.73	43.40	-28	23,202	-0.12%
2023/10/25	12	42.69	2	43.03	42.50	10	25,412	0.04%
2023/10/24	1	43.05	8	42.89	43.40	-7	26,472	-0.03%
2023/10/23	1	42.60	4	42.55	42.25	-3	28,862	-0.01%
2023/10/20	0	0.00	6.2	41.64	41.65	-6.2	29,178	-0.02%
2023/10/19	1	41.40	1	41.30	41.35	0	30,498	0.00%
2023/10/18	14	41.61	1	41.35	41.40	13	31,343	0.04%
2023/10/17	3	42.88	6	43.23	42.55	-3	31,695	-0.01%
2023/10/16	5	42.50	7	42.12	42.60	-2	32,822	-0.01%
2023/10/13	23	43.30	0	0.00	43.30	23	34,618	0.07%
2023/10/12	9	44.48	10.4	44.13	44.20	-1.4	35,274	0.00%
2023/10/11	14	43.53	15	43.52	43.50	-1	35,856	0.00%
2023/10/06	30	44.14	7	44.47	43.70	23	36,649	0.06%
2023/10/05	4	43.40	6	43.83	43.20	-2	36,354	-0.01%
2023/10/04	6	42.93	6	42.70	43.00	0	36,541	0.00%
2023/10/03	10	44.22	4	43.96	43.70	6	36,799	0.02%
2023/10/02	29	43.51	26	44.17	43.65	3	36,713	0.01%
2023/09/28	2	42.05	7	42.11	42.00	-5	36,905	-0.01%
2023/09/27	2	40.83	2	41.10	41.30	0	37,408	0.00%
2023/09/26	9	41.45	6	41.70	41.00	3	37,954	0.01%
2023/09/25	1	41.45	3	41.68	41.55	-2	38,175	-0.01%
2023/09/22	21	41.07	9	41.45	41.75	12	38,225	0.03%
2023/09/21	3	40.60	5	40.50	40.75	-2	38,127	-0.01%
2023/09/20	10	41.89	12	42.13	41.40	-2	38,057	-0.01%
2023/09/19	26	41.80	23	41.90	41.55	3	37,914	0.01%
2023/09/18	8	41.81	6	41.63	41.65	2	37,833	0.01%
2023/09/15	10	42.73	4	42.63	42.80	6	37,744	0.02%
2023/09/14	5	42.61	6	42.67	42.45	-1	37,609	0.00%
2023/09/13	5	41.76	6	41.58	41.75	-1	37,516	0.00%
2023/09/12	4	42.13	2	42.15	41.80	2	37,445	0.01%
2023/09/11	7	42.83	5	42.08	42.45	2	37,416	0.01%
2023/09/08	12	44.82	6	44.82	44.25	6	37,217	0.02%
2023/09/07	3	45.22	1	45.65	45.90	2	37,063	0.01%
2023/09/06	22	45.43	21	45.58	45.35	1	36,937	0.00%
2023/09/05	3	44.92	4	44.83	45.05	-1	36,983	0.00%
2023/09/04	10	44.17	9	44.10	44.25	1	36,919	0.00%
2023/09/01	9	45.52	2	45.33	45.00	7	36,767	0.02%
2023/08/31	5	46.11	16	46.44	47.30	-11	36,176	-0.03%
2023/08/30	2	44.85	11	45.14	44.90	-9	35,617	-0.03%
2023/08/29	35	44.89	40	44.09	44.25	-5	35,377	-0.01%
2023/08/28	13	43.39	1	43.05	43.35	12	35,034	0.03%
2023/08/25	24	45.22	35	45.18	44.85	-11	34,620	-0.03%
2023/08/24	43	46.59	28	47.76	45.85	15	34,453	0.04%
2023/08/23	35	45.38	30	45.91	45.95	5	33,826	0.01%
2023/08/22	9	47.17	12	47.14	46.65	-3	33,226	-0.01%
2023/08/21	21	46.91	24	46.49	46.20	-3	32,652	-0.01%
2023/08/18	64	48.49	52	49.36	47.40	12	32,034	0.04%
2023/08/17	40	47.93	36.2	47.91	48.05	3.8	30,405	0.01%
2023/08/16	55.2	48.68	41	48.31	48.90	14.2	29,604	0.05%
2023/08/15	0	0.00	6	46.30	46.80	-6	28,593	-0.02%
2023/08/14	2	45.63	6	44.40	45.25	-4	28,431	-0.01%
2023/08/11	6	45.58	6	44.98	45.40	0	28,255	0.00%
2023/08/10	19	44.47	10	43.85	43.80	9	28,089	0.03%
2023/08/09	8	48.46	7	48.03	48.10	1	27,736	0.00%
2023/08/08	11	50.53	14	49.74	50.60	-3	27,426	-0.01%
2023/08/07	6	48.55	6	48.36	49.15	0	27,056	0.00%
2023/08/04	9	46.17	14	46.25	47.00	-5	26,718	-0.02%
2023/08/02	3	44.35	6	42.92	43.20	-3	26,388	-0.01%
2023/08/01	10	45.34	2	45.73	45.60	8	26,018	0.03%
2023/07/31	156	48.20	64	48.10	44.95	92	25,697	0.36%	大買/
2023/07/28	84	46.19	87	46.35	48.20	-3	23,253	-0.01%
2023/07/27	4	42.85	67	43.82	43.85	-63	20,763	-0.30%
2023/07/26	68	41.23	96	40.47	39.90	-28	19,539	-0.14%
2023/07/25	10	38.92	30	39.03	39.05	-20	16,965	-0.12%
2023/07/24	39	34.16	33.2	34.79	35.50	5.8	16,570	0.04%
2023/07/21	37	31.84	39	31.94	32.30	-2	15,148	-0.01%
2023/07/20	11	30.58	9	30.65	30.70	2	14,276	0.01%
2023/07/19	61	31.51	19	31.36	30.80	42	13,783	0.30%
2023/07/18	50	32.27	43	32.73	33.25	7	12,585	0.06%
2023/07/17	39	29.75	8	30.12	30.25	31	10,657	0.29%
2023/07/14	19	29.54	20	29.80	30.45	-1	9,851	-0.01%
2023/07/13	19	29.51	49	29.68	29.00	-30	9,083	-0.33%
2023/07/12	16	28.01	7	28.04	28.10	9	8,336	0.11%
2023/07/11	24	28.07	14	27.97	28.00	10	8,194	0.12%
2023/07/10	9	27.86	4	27.95	27.65	5	8,027	0.06%
2023/07/07	10	26.76	4	26.68	26.60	6	8,024	0.07%
2023/07/06	16	27.82	26	28.10	27.50	-10	7,774	-0.13%
2023/07/05	11	27.40	13	27.28	27.55	-2	7,076	-0.03%
2023/07/04	35	25.80	14	25.92	25.90	21	6,408	0.33%
2023/07/03	4	24.45	6	24.50	24.30	-2	5,833	-0.03%
2023/06/30	2	23.05	3	22.87	23.00	-1	5,504	-0.02%
2023/06/29	5	21.95	22	22.34	22.50	-17	5,433	-0.31%
2023/06/28	1.1	22.85	15	23.05	22.80	-13.9	5,557	-0.25%
2023/06/26	13	22.99	3	22.80	22.80	10	5,702	0.18%
2023/06/21	0	0.00	1	23.45	23.45	-1	5,727	-0.02%
2023/06/20	1	22.90	1	23.25	23.20	0	5,728	0.00%
2023/06/19	15	23.45	1	23.45	23.25	14	5,695	0.25%
2023/06/16	6	23.48	4	23.20	23.15	2	5,648	0.04%
2023/06/15	4	23.80	2	23.78	23.90	2	5,535	0.04%
2023/06/14	4	23.90	7	23.93	24.20	-3	5,410	-0.06%
2023/06/13	4	23.48	9	23.42	23.30	-5	5,251	-0.10%
2023/06/12	7	23.04	5	23.02	22.95	2	5,123	0.04%
2023/06/09	5	23.22	12	23.02	23.00	-7	5,023	-0.14%
2023/06/08	0	0.00	12	22.53	22.50	-12	4,730	-0.25%
2023/06/07	1	22.15	1	22.25	22.05	0	4,611	0.00%
2023/06/06	0	0.00	1	21.80	21.90	-1	4,569	-0.02%
2023/06/05	12	21.18	3	21.53	21.65	9	4,642	0.19%
2023/06/02	23	21.29	0	0.00	21.10	23	4,455	0.52%
2023/05/31	0	0.00	4	20.86	21.15	-4	4,377	-0.09%
2023/05/30	4	20.98	4	21.05	20.70	0	4,251	0.00%
2023/05/29	0	0.00	4	20.19	20.55	-4	4,031	-0.10%
2023/05/26	3	19.60	8	19.53	19.80	-5	3,892	-0.13%
2023/05/25	1	19.35	0	0.00	19.40	1	3,911	0.03%
2023/05/19	0	0.00	0.1	19.20	19.20	-0.1	4,178	0.00%
2023/05/18	5	19.10	0	0.00	19.25	5	4,240	0.12%
2023/05/16	0	0.00	50	19.00	19.00	-50	4,242	-1.18%
2023/05/15	0	0.00	50	18.65	18.65	-50	4,242	-1.18%
2023/05/05	0	0.00	1	19.50	19.60	-1	4,428	-0.02%
2023/05/04	2	19.15	0	0.00	19.20	2	4,823	0.04%
2023/05/03	1	19.40	0	0.00	19.35	1	4,895	0.02%
2023/04/28	2.1	19.70	2	19.70	19.55	0.1	4,937	0.00%
2023/04/27	2	19.28	0	0.00	19.45	2	4,925	0.04%
2023/04/26	1	19.55	0	0.00	19.60	1	4,900	0.02%
2023/04/25	1	19.80	0	0.00	19.75	1	4,886	0.02%
2023/04/24	0	0.00	1	20.20	20.20	-1	4,843	-0.02%
2023/04/21	0	0.00	3	20.55	20.30	-3	4,835	-0.06%
2023/04/20	2	20.90	2	21.05	20.85	0	4,793	0.00%
2023/04/19	15	21.30	20	21.48	21.30	-5	4,767	-0.10%
2023/04/18	3	21.60	2	21.65	21.50	1	4,745	0.02%
2023/04/17	10	22.20	5	21.71	22.00	5	4,654	0.11%
2023/04/14	10	21.29	7	21.25	21.15	3	4,295	0.07%
2023/04/13	7	21.69	9	21.56	21.50	-2	4,222	-0.05%
2023/04/12	18	22.03	19	21.15	22.35	-1	4,060	-0.02%
2023/04/11	0	0.00	2	20.55	20.50	-2	3,660	-0.05%
2023/04/10	1	20.50	2	20.55	20.50	-1	3,655	-0.03%
2023/04/07	2	20.83	0	0.00	20.70	2	3,632	0.06%
2023/03/31	1	20.70	0	0.00	20.55	1	3,551	0.03%
2023/03/29	15	20.80	1	21.00	20.65	14	3,476	0.40%
2023/03/28	0	0.00	2	20.50	20.50	-2	3,280	-0.06%
2023/03/27	1	20.85	3	20.50	20.90	-2	3,200	-0.06%
2023/03/24	0	0.00	1	20.25	20.20	-1	3,048	-0.03%
2023/03/23	1	19.75	0	0.00	20.10	1	2,977	0.03%
2023/03/10	2	20.30	6	20.35	20.30	-4	3,243	-0.12%
2023/03/09	0	0.00	11	20.96	20.95	-11	3,258	-0.34%
2023/03/08	0	0.00	11	20.96	21.00	-11	3,202	-0.34%
2023/03/07	11	20.34	2	20.30	20.35	9	3,044	0.30%
2023/03/02	1	19.80	0	0.00	19.80	1	2,928	0.03%
2023/03/01	5	19.85	10	19.85	19.85	-5	3,012	-0.17%
2023/02/24	1	19.80	0	0.00	19.65	1	2,970	0.03%
2023/02/23	0	0.00	10	19.90	19.90	-10	2,938	-0.34%
2023/02/22	2	19.38	30	19.49	19.60	-28	2,966	-0.94%
2023/02/21	0	0.00	1	19.70	19.55	-1	2,966	-0.03%
2023/02/20	9	19.75	9	19.90	19.90	0	3,043	0.00%
2023/02/17	10	19.48	12	20.01	20.00	-2	3,226	-0.06%
2023/02/16	10	19.10	11	19.63	19.55	-1	3,076	-0.03%
2023/02/14	1	19.20	0	0.00	19.05	1	3,063	0.03%
2023/02/09	20	19.43	2	19.40	19.45	18	3,080	0.58%
2023/02/08	20	19.60	10	19.58	19.55	10	3,110	0.32%
2023/02/07	28	19.58	0	0.00	19.65	28	3,118	0.90%
2023/02/03	0	0.00	2	19.80	19.80	-2	3,090	-0.06%
2023/02/02	5	19.80	6	19.79	20.10	-1	3,004	-0.03%
2023/02/01	20	18.99	24	18.85	18.85	-4	2,602	-0.15%
2023/01/31	0	0.00	14	18.47	18.60	-14	2,511	-0.56%
2023/01/30	0	0.00	5	18.05	18.10	-5	2,455	-0.20%
2023/01/16	0	0.00	10	17.80	17.80	-10	2,455	-0.41%
2023/01/11	5	18.30	1	18.20	18.25	4	2,461	0.16%
2023/01/09	0	0.00	21	18.23	18.35	-21	2,474	-0.85%
2023/01/06	0	0.00	2	18.05	18.05	-2	2,485	-0.08%
2023/01/05	0	0.00	1	17.80	17.80	-1	2,492	-0.04%
2022/12/30	0	0.00	2	18.05	17.55	-2	2,539	-0.08%
2022/12/29	1	17.50	0	0.00	17.70	1	2,536	0.04%
2022/12/28	0	0.00	5	17.45	17.40	-5	2,548	-0.20%
2022/12/27	0	0.00	4	17.85	17.85	-4	2,564	-0.16%
2022/12/23	11	17.60	7	17.59	17.60	4	2,611	0.15%
2022/12/21	0	0.00	5	17.50	17.55	-5	2,629	-0.19%
2022/12/20	0	0.00	6	17.63	17.35	-6	2,631	-0.23%
2022/12/15	0	0.00	17	18.52	18.50	-17	2,656	-0.64%
2022/12/14	15	18.43	10	18.45	18.45	5	2,659	0.19%
2022/12/13	0	0.00	1	18.30	18.20	-1	2,666	-0.04%
2022/12/12	1	18.25	5	18.29	18.25	-4	2,663	-0.15%
2022/12/09	15	18.98	15	18.55	18.55	0	2,660	0.00%
2022/12/08	14	18.97	9	18.97	19.00	5	2,651	0.19%
2022/12/07	12	18.55	10	18.30	18.30	2	2,518	0.08%
2022/12/06	13	19.06	18	18.84	18.70	-5	2,504	-0.20%
2022/12/05	22	19.15	16	19.18	19.25	6	2,476	0.24%
2022/12/02	1	19.05	4	19.05	19.05	-3	2,456	-0.12%
2022/12/01	16	18.93	21	18.90	18.80	-5	2,420	-0.21%
2022/11/30	6	18.70	2	18.65	18.70	4	2,374	0.17%
2022/11/29	2	18.45	0	0.00	18.55	2	2,410	0.08%
2022/11/25	0	0.00	6	18.68	18.50	-6	2,437	-0.25%
2022/11/24	14	18.85	10	18.70	18.70	4	2,438	0.16%
2022/11/23	15	18.74	17	18.99	19.05	-2	2,413	-0.08%
2022/11/22	0	0.00	0.3	18.50	18.55	-0.3	2,353	-0.01%
2022/11/21	1	18.55	15	18.76	18.50	-14	2,510	-0.56%
2022/11/18	89	18.97	61	18.69	18.55	28	2,545	1.10%
2022/11/17	3	18.60	1	18.70	18.70	2	2,492	0.08%
2022/11/16	21	18.57	1	18.35	18.55	20	2,530	0.79%
2022/11/15	12	18.86	19	17.96	18.85	-7	2,478	-0.28%
2022/11/14	64	17.72	43	17.70	17.70	21	2,369	0.89%
2022/11/11	47	17.72	36	17.71	17.75	11	2,440	0.45%
2022/11/10	2	17.65	26	17.43	17.55	-24	2,592	-0.93%
2022/11/09	1	17.25	16	17.40	17.35	-15	2,705	-0.55%
2022/11/08	40	17.20	40	17.10	17.10	0	2,750	0.00%
2022/11/07	30	17.28	5	17.30	17.30	25	2,897	0.86%
2022/11/04	1	17.30	18	17.31	17.20	-17	2,971	-0.57%
2022/11/03	22	17.22	25	17.15	17.25	-3	2,930	-0.10%
2022/11/02	32	16.71	22	16.70	16.70	10	2,904	0.34%
2022/11/01	12	16.45	0	0.00	16.60	12	2,923	0.41%
2022/10/28	0	0.00	1	15.95	15.70	-1	3,114	-0.03%
2022/10/27	1	15.80	0	0.00	15.85	1	3,148	0.03%
2022/10/24	2	15.95	2	15.93	15.75	0	3,236	0.00%
2022/10/20	0	0.00	2	15.70	15.70	-2	3,274	-0.06%
2022/10/18	2	15.85	0	0.00	15.90	2	3,289	0.06%
2022/10/13	6	14.81	0	0.00	14.70	6	3,378	0.18%
2022/10/11	0	0.00	61	15.90	15.90	-61	3,361	-1.81%
2022/10/06	0	0.00	1	17.25	17.10	-1	3,342	-0.03%
2022/10/05	58	17.10	69	17.09	17.10	-11	3,339	-0.33%
2022/10/03	2	16.20	2	16.40	16.35	0	3,300	0.00%
2022/09/30	41	16.37	32	15.72	16.30	9	3,309	0.27%
2022/09/26	7	16.51	0	0.00	15.90	7	3,302	0.21%
2022/09/23	1	17.20	0	0.00	17.10	1	3,315	0.03%
2022/09/22	3	17.18	7	16.95	17.50	-4	3,349	-0.12%
2022/09/21	0	0.00	3	17.05	17.10	-3	3,337	-0.09%
2022/09/20	12	17.35	0	0.00	17.25	12	3,333	0.36%
2022/09/19	1	17.45	0	0.00	17.40	1	3,328	0.03%
2022/09/16	0	0.00	2	18.05	17.75	-2	3,338	-0.06%
2022/09/15	30	17.93	33	17.80	17.80	-3	3,348	-0.09%
2022/09/14	27	17.64	20	17.75	17.75	7	3,341	0.21%
2022/09/13	29	18.10	1	17.90	17.85	28	3,350	0.84%
2022/09/12	15	17.97	6	17.89	17.75	9	3,389	0.27%
2022/09/08	0	0.00	8	17.50	17.80	-8	3,423	-0.23%
2022/09/07	0	0.00	5	17.25	17.15	-5	3,413	-0.15%
2022/09/02	29	18.52	0	0.00	18.20	29	3,390	0.86%
2022/09/01	25	18.35	0	0.00	18.35	25	3,386	0.74%
2022/08/30	5	18.50	26	18.35	18.45	-21	3,360	-0.62%
2022/08/29	24	18.30	23	18.46	18.30	1	3,335	0.03%
2022/08/26	23	19.03	10	19.23	19.10	13	3,304	0.39%
2022/08/25	2	18.50	17	18.68	18.75	-15	3,157	-0.48%
2022/08/24	6	18.41	0	0.00	18.45	6	3,140	0.19%
2022/08/23	3	18.50	0	0.00	18.45	3	3,237	0.09%
2022/08/22	1	18.85	1	18.80	18.80	0	3,290	0.00%
2022/08/19	12	18.68	20	18.65	18.80	-8	3,341	-0.24%
2022/08/18	0	0.00	15	18.15	18.50	-15	3,220	-0.47%
2022/08/17	40	17.98	59	18.18	18.25	-19	3,128	-0.61%
2022/08/16	52	17.60	44	17.75	17.75	8	2,945	0.27%
2022/08/15	43	17.14	19	17.28	17.50	24	2,815	0.85%
2022/08/12	2	17.08	1	17.25	17.10	1	2,756	0.04%
2022/08/11	6	16.32	3	16.75	16.85	3	2,625	0.11%
2022/08/10	5	16.03	1	15.95	15.95	4	2,589	0.15%
2022/08/08	7	15.98	0	0.00	16.20	7	2,689	0.26%
2022/08/05	17	16.38	18	16.74	16.25	-1	2,775	-0.04%
2022/08/04	22	15.96	0	0.00	16.20	22	2,683	0.82%
2022/08/02	4	15.88	0	0.00	15.90	4	2,634	0.15%
2022/08/01	4	16.30	0	0.00	16.25	4	2,634	0.15%
2022/07/29	0	0.00	6	16.29	16.40	-6	2,662	-0.23%
2022/07/28	3	16.00	0	0.00	15.95	3	2,638	0.11%
2022/07/26	0	0.00	20	15.20	15.15	-20	2,596	-0.77%
2022/07/25	1	15.70	0	0.00	15.60	1	2,603	0.04%
2022/07/21	4	15.84	2	15.80	15.90	2	2,630	0.08%
2022/07/20	18	16.91	0	0.00	16.50	18	2,594	0.69%
2022/07/19	10	16.60	0	0.00	16.65	10	2,564	0.39%
2022/07/12	5	15.25	0	0.00	15.25	5	2,558	0.20%
2022/07/01	5	15.84	3	15.60	15.30	2	2,570	0.08%
2022/06/29	2	17.00	0	0.00	17.10	2	2,499	0.08%
2022/06/28	1	17.50	0	0.00	17.20	1	2,495	0.04%
2022/06/27	5	17.55	2	17.63	17.60	3	2,499	0.12%
2022/06/23	5	17.08	5	16.87	16.80	0	2,483	0.00%
2022/06/22	2	17.15	0	0.00	17.00	2	2,467	0.08%
2022/06/21	3	17.52	1	17.85	17.75	2	2,449	0.08%
2022/06/20	2	17.00	4	17.20	17.00	-2	2,451	-0.08%
2022/06/17	5	18.00	4	18.25	17.80	1	2,430	0.04%
2022/06/16	2	18.65	0	0.00	18.50	2	2,392	0.08%
2022/06/15	0	0.00	1	19.05	19.05	-1	2,388	-0.04%
2022/06/13	1	19.35	0	0.00	19.10	1	2,397	0.04%
2022/06/10	1	20.25	0	0.00	20.00	1	2,386	0.04%
2022/06/06	2	20.85	0	0.00	20.85	2	2,393	0.08%
2022/06/02	0	0.00	17	21.10	21.10	-17	2,449	-0.69%
2022/06/01	9	21.25	0	0.00	21.05	9	2,476	0.36%
2022/05/31	4	21.35	2	21.40	21.30	2	2,446	0.08%
2022/05/30	0	0.00	1	20.70	21.15	-1	2,343	-0.04%
2022/05/27	6	20.82	5	20.73	20.65	1	2,236	0.04%
2022/05/26	0	0.00	10	20.15	20.00	-10	2,153	-0.46%
2022/05/24	0	0.00	2	20.05	19.95	-2	2,229	-0.09%
2022/05/23	0	0.00	5	20.25	20.25	-5	2,221	-0.23%
2022/05/19	0	0.00	5	20.65	20.65	-5	2,222	-0.23%
2022/05/18	0	0.00	0.6	20.55	20.40	-0.6	2,193	-0.03%
2022/05/16	0	0.00	5	20.00	20.00	-5	2,114	-0.24%
2022/05/13	5	20.10	3	20.30	20.10	2	2,068	0.10%
2022/05/12	5	19.75	17	19.60	19.70	-12	1,991	-0.60%
2022/05/11	2	19.90	11	19.80	19.70	-9	1,957	-0.46%
2022/05/06	1	19.80	1	20.10	20.40	0	1,947	0.00%
2022/05/05	5	19.80	0	0.00	19.95	5	1,911	0.26%
2022/04/28	0	0.00	1	18.90	18.75	-1	2,024	-0.05%
2022/04/27	1	18.70	0	0.00	18.70	1	2,042	0.05%
2022/04/25	0	0.00	2	18.60	18.65	-2	2,092	-0.10%
2022/04/22	4	19.71	0	0.00	19.70	4	2,090	0.19%
2022/04/21	2	20.10	1	20.25	20.00	1	2,135	0.05%
2022/04/20	1	19.90	0	0.00	20.10	1	2,148	0.05%
2022/04/19	0.6	20.00	1	20.25	19.85	-0.5	2,199	-0.02%
2022/04/15	4	19.98	2	20.05	19.95	2	2,276	0.09%
2022/04/14	0	0.00	1	20.45	20.40	-1	2,340	-0.04%
2022/04/13	0	0.00	0.2	20.50	20.70	-0.2	2,392	-0.01%
2022/04/11	0	0.00	1	20.50	20.45	-1	2,480	-0.04%
2022/04/08	0	0.00	4	20.95	21.05	-4	2,524	-0.16%
2022/04/07	0	0.00	0	21.25	21.00	0	2,695	0.00%
2022/04/06	8	21.87	0	0.00	21.70	8	2,729	0.29%
2022/03/17	1	21.80	1	21.95	22.05	0	3,936	0.00%
2022/03/15	1	21.50	2	21.45	21.20	-1	4,129	-0.02%
2022/03/14	5	21.80	1	22.15	22.00	4	4,293	0.09%
2022/03/09	0	0.00	2	21.25	21.30	-2	4,772	-0.04%
2022/03/08	3	21.35	0	0.00	20.90	3	5,123	0.06%
2022/03/07	2	22.35	5	22.10	22.20	-3	5,222	-0.06%
2022/03/04	0	0.00	6	23.15	23.05	-6	5,277	-0.11%
2022/03/02	1	22.90	1	23.25	23.40	0	5,427	0.00%
2022/02/25	0	0.00	10	22.70	22.70	-10	5,533	-0.18%
2022/02/24	6	22.50	8	22.60	22.35	-2	5,639	-0.04%
2022/02/22	1	23.25	0	0.00	23.05	1	5,874	0.02%
2022/02/21	1	23.50	0	0.00	23.65	1	5,954	0.02%
2022/02/18	1	23.50	0	0.00	23.80	1	6,058	0.02%
2022/02/17	2	23.80	0	0.00	23.65	2	6,127	0.03%
2022/02/16	1	23.60	1	23.75	23.55	0	6,238	0.00%
2022/02/14	1	23.20	0	0.00	23.20	1	6,539	0.02%
2022/02/10	3	24.00	1	24.65	24.50	2	6,711	0.03%
2022/02/09	1	23.80	0	0.00	24.20	1	6,795	0.01%
2022/01/26	3	22.77	0	0.00	22.70	3	7,002	0.04%
2022/01/25	3	22.87	0	0.00	22.70	3	7,087	0.04%
2022/01/21	1.4	23.93	0	0.00	23.60	1.4	7,435	0.02%
2022/01/20	1	24.15	3	24.35	24.35	-2	7,539	-0.03%
2022/01/19	0	0.00	2	24.38	24.30	-2	7,641	-0.03%
2022/01/18	8	24.65	20	24.80	24.65	-12	7,734	-0.16%
2022/01/07	2	24.90	2	24.95	24.85	0	7,898	0.00%
2022/01/06	12	25.58	0	0.00	25.65	12	7,954	0.15%
2022/01/05	2	25.48	12	25.43	25.40	-10	7,983	-0.13%
2022/01/04	51	25.95	25	25.95	25.90	26	7,991	0.33%
2022/01/03	1	25.95	1	26.05	26.00	0	8,047	0.00%
2021/12/30	26	26.39	11.3	26.58	26.50	14.7	8,119	0.18%
2021/12/29	0	0.00	1	25.95	25.90	-1	8,022	-0.01%
2021/12/27	6	26.16	13	26.34	26.30	-7	8,177	-0.09%
2021/12/24	72	26.86	15	26.55	26.10	57	8,241	0.69%
2021/12/23	17	25.76	13	25.87	26.00	4	7,860	0.05%
2021/12/21	0	0.00	7	24.95	24.95	-7	8,057	-0.09%
2021/12/20	8	25.25	5	24.95	25.00	3	8,097	0.04%
2021/12/17	1	25.40	0	0.00	25.30	1	8,264	0.01%
2021/12/16	3	25.80	10	25.88	25.80	-7	8,364	-0.08%
2021/12/15	3	25.30	3	25.40	25.40	0	8,423	0.00%
2021/12/14	33.5	25.60	37	25.32	25.30	-3.5	8,502	-0.04%
2021/12/13	11	26.71	3	26.30	26.25	8	8,512	0.09%
2021/12/10	6	25.97	3	25.90	25.95	3	8,451	0.04%
2021/12/09	18	26.49	15	26.09	25.95	3	8,501	0.04%
2021/12/08	9	26.81	32	26.68	26.65	-23	8,413	-0.27%
2021/12/07	38	26.20	61.1	26.76	26.95	-23.1	8,399	-0.27%
2021/12/06	21	25.55	17	25.60	25.75	4	8,303	0.05%
2021/12/03	37	25.92	15	25.82	25.85	22	8,521	0.26%
2021/12/02	43	25.98	15	25.60	25.55	28	8,803	0.32%
2021/12/01	5	24.90	7	25.62	25.70	-2	9,548	-0.02%
2021/11/30	1	24.15	3	24.82	25.00	-2	10,084	-0.02%
2021/11/26	2	24.40	1	24.35	23.80	1	10,922	0.01%
2021/11/25	1	24.90	20	24.75	24.65	-19	11,169	-0.17%
2021/11/24	5	24.67	3	24.98	25.10	2	11,330	0.02%
2021/11/23	1	24.95	2	25.13	24.85	-1	11,723	-0.01%
2021/11/22	2	25.70	3	25.60	25.70	-1	11,838	-0.01%
2021/11/19	0	0.00	6	25.45	25.30	-6	12,071	-0.05%
2021/11/18	7	25.66	7	25.42	25.35	0	12,392	0.00%
2021/11/17	3	25.80	5	25.97	25.85	-2	12,602	-0.02%
2021/11/16	9	25.66	1	25.95	25.50	8	12,816	0.06%
2021/11/15	0	0.00	1	25.95	25.75	-1	13,149	-0.01%
2021/11/12	10	25.50	5	25.40	25.40	5	13,512	0.04%
2021/11/11	8	26.11	0	0.00	25.90	8	13,878	0.06%
2021/11/10	3	25.75	4	25.49	25.85	-1	14,082	-0.01%
2021/11/09	1	25.45	9	25.65	25.50	-8	14,523	-0.06%
2021/11/08	19	25.31	15	25.30	25.30	4	14,856	0.03%
2021/11/05	7	25.06	7	25.04	25.05	0	15,420	0.00%
2021/11/04	7	25.09	8	24.97	24.85	-1	16,066	-0.01%
2021/11/03	11	25.01	12	24.85	24.80	-1	16,887	-0.01%
2021/11/02	8	25.39	5	24.65	24.60	3	17,873	0.02%
2021/11/01	5	25.35	8	25.28	25.20	-3	19,361	-0.02%
2021/10/29	3	24.98	0	0.00	24.80	3	20,593	0.01%
2021/10/28	0	0.00	1	25.25	25.30	-1	21,082	0.00%
2021/10/27	0	0.00	3	24.68	24.85	-3	23,640	-0.01%
2021/10/26	42	25.06	7	24.25	24.20	35	24,613	0.14%
2021/10/25	0	0.00	1	24.85	24.85	-1	24,828	0.00%
2021/10/21	7	24.64	7	24.40	24.35	0	25,652	0.00%
2021/10/20	6	24.40	19	24.66	24.70	-13	26,475	-0.05%
2021/10/19	7	24.25	22	24.36	24.20	-15	27,356	-0.05%
2021/10/18	1	24.10	0	0.00	23.55	1	27,947	0.00%
2021/10/15	24	24.10	5	24.17	24.05	19	28,306	0.07%
2021/10/14	10	23.11	12	23.47	23.35	-2	28,607	-0.01%
2021/10/13	4	22.98	0	0.00	22.90	4	28,736	0.01%
2021/10/08	2	24.35	0	0.00	24.30	2	28,979	0.01%
2021/10/07	1	24.60	1	24.35	24.50	0	29,468	0.00%
2021/10/05	0	0.00	3	22.93	24.00	-3	30,507	-0.01%
2021/10/04	1	23.70	0	0.00	23.15	1	30,659	0.00%
2021/10/01	3	24.62	1	24.45	24.00	2	31,560	0.01%
2021/09/30	0	0.00	6	25.18	25.40	-6	31,833	-0.02%
2021/09/29	26	24.69	6	24.56	24.45	20	31,939	0.06%
2021/09/27	2	26.95	2	26.80	26.75	0	32,062	0.00%
2021/09/24	2	27.43	5	27.46	27.10	-3	32,188	-0.01%
2021/09/23	4	26.91	2	26.98	27.00	2	32,151	0.01%
2021/09/17	1	26.55	1	26.90	26.90	0	32,593	0.00%
2021/09/16	2	26.60	0	0.00	26.50	2	32,894	0.01%
2021/09/15	1	26.85	0	0.00	26.55	1	33,411	0.00%
2021/09/14	0	0.00	12	27.21	27.05	-12	33,577	-0.04%
2021/09/13	1	27.60	2	27.30	27.30	-1	33,755	0.00%
2021/09/10	3	27.73	5	27.76	27.85	-2	33,973	-0.01%
2021/09/09	16	27.12	12	27.55	27.95	4	34,599	0.01%
2021/09/08	15	27.54	161.2	26.80	26.80	-146.1	34,685	-0.42%	大賣/鉅額交易
2021/09/07	8.2	28.15	2.5	27.94	27.70	5.7	34,619	0.02%
2021/09/06	18.5	29.46	12	29.68	28.90	6.5	34,423	0.02%
2021/09/03	162	29.20	25	28.99	29.40	137	33,588	0.41%	大買/鉅額交易
2021/09/02	9	28.54	4.1	28.15	27.90	4.9	33,244	0.01%
2021/09/01	6.1	28.43	8	28.77	29.00	-1.9	33,869	-0.01%
2021/08/31	1	27.60	13	28.32	28.45	-12	34,248	-0.04%
2021/08/30	14	27.37	3	27.38	27.60	11	35,891	0.03%
2021/08/27	34	27.71	6	27.02	27.00	28	35,986	0.08%
2021/08/26	0	0.00	5	27.12	27.15	-5	35,694	-0.01%
2021/08/25	25	26.71	26	27.06	27.15	-1	35,638	0.00%
2021/08/24	6	26.48	1	26.30	26.45	5	35,385	0.01%
2021/08/23	5	26.81	11	26.85	26.85	-6	35,266	-0.02%
2021/08/20	25	25.78	22	25.74	25.45	3	35,380	0.01%
2021/08/19	23	25.93	12.1	25.43	25.20	10.9	35,169	0.03%
2021/08/18	1.1	25.42	4.2	26.45	27.35	-3.1	35,150	-0.01%
2021/08/17	4.2	26.41	11.6	26.48	25.40	-7.4	34,874	-0.02%
2021/08/16	20.5	27.67	20.4	27.41	27.25	0.1	34,484	0.00%
2021/08/13	66.2	28.13	63.8	28.34	27.55	2.4	34,199	0.01%
2021/08/12	11.3	29.01	7.2	29.04	29.70	4.1	33,748	0.01%
2021/08/11	25.2	29.68	6.7	29.10	28.25	18.5	33,401	0.06%
2021/08/10	19.5	29.74	22	29.66	29.80	-2.5	32,830	-0.01%
2021/08/09	24.5	30.89	23.3	31.22	30.50	1.2	32,282	0.00%
2021/08/06	35.2	31.77	79.5	31.84	31.00	-44.3	31,464	-0.14%
2021/08/05	26.6	31.76	45.8	31.55	32.45	-19.3	30,545	-0.06%
2021/08/04	23.8	30.13	23.7	30.17	30.70	0.2	29,210	0.00%
2021/08/03	18.9	28.01	5	27.92	28.20	13.9	28,117	0.05%
2021/08/02	78.5	26.98	21	27.29	27.50	57.5	27,503	0.21%
2021/07/30	18.5	26.17	19.7	26.38	27.00	-1.2	25,245	0.00%
2021/07/29	12.5	25.03	22.7	24.38	24.55	-10.2	24,347	-0.04%
2021/07/28	12.2	23.73	5	24.18	24.75	7.2	24,346	0.03%
2021/07/27	19.9	24.73	83	25.01	24.40	-63.1	24,156	-0.26%
2021/07/26	57.1	24.99	15	24.66	25.00	42.1	23,886	0.18%
2021/07/23	45	23.88	37.4	23.86	24.15	7.6	23,118	0.03%
2021/07/22	28	22.88	32.2	23.17	23.25	-4.2	22,343	-0.02%
2021/07/21	36	22.58	36	22.67	22.25	0	21,957	0.00%
2021/07/20	17	22.87	7	22.83	22.85	10	22,620	0.04%
2021/07/19	1	23.00	8	22.88	22.90	-7	22,383	-0.03%
2021/07/16	0	0.00	16	22.59	22.55	-16	22,393	-0.07%
2021/07/15	2	22.00	3	22.28	22.45	-1	22,426	0.00%
2021/07/14	14	22.62	29	22.63	22.05	-15	22,276	-0.07%
2021/07/13	46	22.55	47	23.21	21.90	-1	21,952	0.00%
2021/07/12	36	22.25	71	22.46	22.55	-35	21,901	-0.16%
2021/07/09	22	21.35	8	21.54	21.25	14	21,430	0.07%
2021/07/08	71.2	22.22	42	22.69	22.10	29.2	21,306	0.14%
2021/07/07	10	21.45	50	21.44	21.60	-40	20,705	-0.19%
2021/07/06	1	21.45	0	0.00	21.10	1	20,428	0.00%
2021/07/05	3	21.47	2	21.10	21.40	1	20,435	0.00%
2021/07/02	10	20.75	15	20.70	20.75	-5	20,243	-0.02%
2021/07/01	3	20.08	21	20.33	20.05	-18	20,198	-0.09%
2021/06/30	22	20.68	8	20.88	20.65	14	20,123	0.07%
2021/06/29	22	21.07	13	21.04	20.80	9	20,050	0.04%
2021/06/28	47	21.37	15	20.64	21.50	32	19,872	0.16%
2021/06/25	54	21.67	29	21.39	21.20	25	19,575	0.13%
2021/06/24	75	21.92	32	21.61	21.90	43	19,586	0.22%
2021/06/23	14	21.13	45	21.14	21.20	-31	19,012	-0.16%
2021/06/22	6	21.32	4	21.03	20.85	2	18,815	0.01%
2021/06/21	17	21.09	1	21.10	21.10	16	18,556	0.09%
2021/06/18	7	21.03	20	21.14	21.15	-13	18,306	-0.07%
2021/06/17	2	20.23	13.1	20.33	20.70	-11.1	17,562	-0.06%
2021/06/16	20	19.84	2.2	19.60	19.55	17.8	17,265	0.10%
2021/06/15	7	20.55	1	20.30	20.30	6	17,185	0.03%
2021/06/11	2.2	20.00	5.4	20.04	20.25	-3.2	17,056	-0.02%
2021/06/10	53.2	19.96	50.6	20.04	20.05	2.6	16,827	0.02%
2021/06/09	25.5	20.79	38	20.98	20.25	-12.5	16,598	-0.08%
2021/06/08	20.3	19.97	31	19.87	20.00	-10.7	15,448	-0.07%
2021/06/07	63	20.00	73.8	20.40	19.10	-10.8	14,704	-0.07%
2021/06/04	21	18.89	12	18.56	18.85	9	12,765	0.07%
2021/06/03	6	18.45	1	18.25	18.55	5	12,534	0.04%
2021/06/02	0	0.00	5	18.25	18.30	-5	12,459	-0.04%
2021/06/01	8	18.14	1	18.20	18.15	7	12,309	0.06%
2021/05/31	5	18.12	1	17.85	18.10	4	12,215	0.03%
2021/05/28	12	17.75	10	17.90	17.90	2	12,079	0.02%
2021/05/27	0	0.00	9	17.11	17.40	-9	11,834	-0.08%
2021/05/26	5	17.40	32	17.02	17.45	-27	12,021	-0.22%
2021/05/25	30	17.25	12	16.77	16.90	18	11,871	0.15%
2021/05/21	5	15.85	0	0.00	15.95	5	11,990	0.04%
2021/05/20	6	15.65	0	0.00	15.45	6	12,375	0.05%
2021/05/19	0	0.00	3	15.30	15.60	-3	12,705	-0.02%
2021/05/18	0	0.00	1	14.85	14.85	-1	12,710	-0.01%
2021/05/17	4	13.85	2	14.05	13.50	2	12,766	0.02%
2021/05/14	15	15.31	0	0.00	15.00	15	12,651	0.12%
2021/05/13	0	0.00	30	14.22	14.95	-30	12,573	-0.24%
2021/05/12	0	0.00	2	15.50	15.35	-2	12,516	-0.02%
2021/05/11	6	17.37	4	17.20	16.80	2	12,440	0.02%
2021/05/10	7	18.22	5	18.38	18.25	2	12,215	0.02%
2021/05/07	2	18.50	11	18.37	18.50	-9	12,300	-0.07%
2021/05/05	30	18.25	0	0.00	17.20	30	11,972	0.25%
2021/05/04	14	17.08	6	16.40	17.95	8	11,738	0.07%
2021/05/03	0	0.00	3	17.80	17.45	-3	11,586	-0.03%
2021/04/29	3	18.32	9	18.23	18.35	-6	11,555	-0.05%
2021/04/28	18	18.66	5	18.48	18.60	13	11,575	0.11%
2021/04/27	4	18.00	32.4	18.63	18.70	-28.4	11,956	-0.24%
2021/04/26	26	18.87	83	18.77	18.35	-57	11,894	-0.48%
2021/04/23	2	17.98	13	17.67	17.90	-11	10,913	-0.10%
2021/04/22	28	17.99	0	0.00	17.70	28	10,871	0.26%
2021/04/21	1	18.15	21	18.18	18.15	-20	10,717	-0.19%
2021/04/20	6	17.65	0	0.00	17.80	6	10,607	0.06%
2021/04/19	20	17.68	5	17.80	17.90	15	10,772	0.14%
2021/04/16	32	18.28	26	18.55	18.30	6	10,727	0.06%
2021/04/15	5	17.65	20.8	17.44	17.60	-15.8	10,181	-0.15%
2021/04/14	32	17.11	2	17.25	17.20	30	10,212	0.29%
2021/04/13	31	18.16	3	18.10	17.25	28	10,776	0.26%
2021/04/12	3	17.70	20	17.70	17.70	-17	10,629	-0.16%
2021/04/09	2	17.50	1	17.60	17.45	1	10,559	0.01%
2021/04/08	0	0.00	1	17.15	17.10	-1	10,354	-0.01%
2021/04/07	27	17.00	1	17.10	17.05	26	10,264	0.25%
2021/04/06	2	16.85	1	17.00	16.90	1	10,321	0.01%
2021/03/29	0	0.00	19	16.69	17.30	-19	10,541	-0.18%
2021/03/25	1	16.10	0	0.00	16.10	1	10,421	0.01%
2021/03/22	2	16.40	10	16.53	16.55	-8	10,920	-0.07%
2021/03/18	0	0.00	5	16.40	16.35	-5	10,952	-0.05%
2021/03/15	5	16.60	5	16.40	16.40	0	11,028	0.00%
2021/03/12	0	0.00	3	16.15	16.20	-3	11,001	-0.03%
2021/03/11	0	0.00	2	16.15	16.45	-2	11,198	-0.02%
2021/03/10	5	16.20	2	16.05	16.05	3	11,412	0.03%
2021/03/09	3	15.77	0	0.00	16.15	3	11,809	0.03%
2021/03/08	27	16.12	0.1	16.60	16.15	26.9	12,319	0.22%
2021/02/26	0	0.00	20	18.00	17.85	-20	12,353	-0.16%
2021/02/25	0	0.00	1.4	17.47	17.40	-1.4	12,371	-0.01%
2021/02/24	22	16.60	3	17.45	16.60	19	12,317	0.15%
2021/02/23	7	17.34	8	17.30	17.35	-1	12,135	-0.01%
2021/02/22	10	17.18	58	17.09	17.85	-48	11,991	-0.40%
2021/02/19	7	16.76	16	16.44	16.90	-9	11,580	-0.08%
2021/02/18	0	0.00	5	16.09	16.10	-5	11,194	-0.04%
2021/02/17	5	16.00	3	16.25	16.15	2	11,239	0.02%
2021/02/05	5	15.30	0	0.00	15.35	5	11,055	0.05%
2021/02/04	20	15.34	0	0.00	15.20	20	11,021	0.18%
2021/02/03	24	15.54	1	15.90	15.35	23	11,030	0.21%
2021/02/02	21	15.03	0	0.00	15.55	21	11,050	0.19%
2021/02/01	5	14.70	0	0.00	14.80	5	10,866	0.05%
2021/01/28	0	0.00	5	14.92	15.15	-5	10,602	-0.05%
2021/01/26	0	0.00	6	16.01	15.80	-6	10,312	-0.06%
2021/01/25	3	16.00	0	0.00	16.10	3	10,241	0.03%
2021/01/22	0	0.00	12	15.98	16.45	-12	10,108	-0.12%
2021/01/21	0	0.00	2	16.45	16.05	-2	9,980	-0.02%
2021/01/20	24	16.92	2	16.35	16.45	22	9,854	0.22%
2021/01/19	12	16.25	0	0.00	16.40	12	9,414	0.13%
2021/01/18	0	0.00	7	15.75	15.80	-7	9,220	-0.08%
2021/01/15	2	16.35	2	16.15	15.75	0	9,153	0.00%
2021/01/13	2	15.90	1	16.00	16.05	1	8,970	0.01%
2021/01/12	0	0.00	10	16.00	15.80	-10	8,918	-0.11%
2021/01/11	10	16.10	0	0.00	16.05	10	8,857	0.11%
2021/01/08	2	15.50	6	15.60	15.55	-4	8,787	-0.05%
2021/01/07	0	0.00	8	15.95	15.85	-8	8,952	-0.09%
2021/01/06	0	0.00	35	16.51	15.80	-35	8,913	-0.39%
2021/01/05	26	16.06	0	0.00	16.10	26	8,190	0.32%
2021/01/04	0	0.00	0.3	15.25	15.35	-0.3	7,915	0.00%
2020/12/31	1	15.25	0	0.00	15.05	1	7,850	0.01%
2020/12/29	6	15.78	1	15.65	15.50	5	7,718	0.06%
2020/12/28	2	15.80	11	15.76	15.95	-9	7,597	-0.12%
2020/12/24	1	14.90	3	15.00	15.00	-2	7,093	-0.03%
2020/12/23	2	14.80	0	0.00	15.00	2	7,040	0.03%
2020/12/22	45	14.88	0	0.00	14.60	45	7,008	0.64%
2020/12/21	0	0.00	6	15.14	15.15	-6	6,900	-0.09%
2020/12/18	1	14.85	25	15.10	15.05	-24	6,758	-0.36%
2020/12/17	8	14.93	7	14.99	14.85	1	6,558	0.02%
2020/12/15	0	0.00	1	14.20	14.10	-1	6,184	-0.02%
2020/12/14	5	14.50	6	14.50	14.40	-1	6,155	-0.02%
2020/12/11	9	14.14	17	14.13	14.15	-8	6,124	-0.13%
2020/12/10	10	14.25	0	0.00	14.30	10	6,124	0.16%
2020/12/09	1	14.65	0	0.00	14.70	1	6,031	0.02%
2020/12/08	1	14.55	8	14.58	14.65	-7	5,970	-0.12%
2020/12/07	11	14.73	12	14.80	14.85	-1	5,900	-0.02%
2020/12/04	12	14.33	10	14.60	14.65	2	5,694	0.04%
2020/12/03	27	14.45	6.5	14.28	14.25	20.5	5,445	0.38%
2020/12/02	10	14.69	53	14.48	15.00	-43	5,057	-0.85%
2020/12/01	0	0.00	8	13.42	13.65	-8	4,509	-0.18%
2020/11/30	4	13.24	2	13.60	13.20	2	4,363	0.05%
2020/11/26	2	12.70	3	12.80	12.80	-1	4,154	-0.02%
2020/11/25	2	12.75	16	12.72	12.60	-14	4,120	-0.34%
2020/11/24	6	12.73	12	12.81	12.60	-6	4,073	-0.15%
2020/11/23	3	12.30	0	0.00	12.35	3	3,774	0.08%
2020/11/20	0	0.00	1	12.00	12.15	-1	3,602	-0.03%
2020/11/19	0	0.00	1	11.85	11.80	-1	3,577	-0.03%
2020/11/18	0	0.00	2	11.85	11.90	-2	3,522	-0.06%
2020/11/17	0	0.00	8	11.66	11.70	-8	3,460	-0.23%
2020/11/16	3	11.75	0	0.00	11.75	3	3,527	0.09%
2020/11/10	5	11.42	0	0.00	11.45	5	3,445	0.15%
2020/11/06	0	0.00	7	11.15	11.15	-7	3,354	-0.21%
2020/11/05	3	11.05	0	0.00	11.05	3	3,360	0.09%
2020/11/04	4	11.10	0	0.00	11.05	4	3,423	0.12%
2020/10/23	1	11.40	0	0.00	11.45	1	3,468	0.03%
2020/10/19	9	12.00	0	0.00	11.60	9	3,593	0.25%
2020/10/16	0	0.00	0.5	11.70	11.80	-0.5	3,484	-0.01%
2020/10/15	21	11.54	24	11.82	11.95	-3	3,391	-0.09%
2020/10/14	0	0.00	3	11.10	11.00	-3	3,170	-0.09%
2020/10/06	0	0.00	0.4	10.60	10.70	-0.4	3,361	-0.01%
2020/10/05	0	0.00	2	10.55	10.60	-2	3,403	-0.06%
2020/09/24	3	10.50	0	0.00	10.50	3	3,693	0.08%
2020/09/15	0	0.00	1	10.95	11.10	-1	3,821	-0.03%
2020/09/11	1	10.80	0	0.00	10.65	1	4,002	0.02%
2020/09/10	0	0.00	1	10.95	10.85	-1	3,997	-0.03%
2020/09/04	0	0.00	1	10.80	10.80	-1	4,056	-0.02%
2020/09/03	0	0.00	0.3	10.80	10.80	-0.3	4,033	-0.01%
2020/08/31	5	10.85	0	0.00	10.85	5	4,102	0.12%
2020/08/26	6	11.15	0	0.00	11.30	6	4,217	0.14%
2020/08/25	4	11.11	0	0.00	11.15	4	4,282	0.09%
2020/08/21	0	0.00	1	10.70	10.75	-1	4,367	-0.02%
2020/08/20	0	0.00	10	10.55	10.55	-10	4,367	-0.23%
2020/08/06	2	11.95	0	0.00	11.85	2	4,269	0.05%
2020/07/24	2	11.85	0	0.00	11.55	2	4,802	0.04%
2020/07/22	2	12.00	0	0.00	11.95	2	4,783	0.04%
2020/07/14	1	11.70	0	0.00	11.75	1	5,139	0.02%
2020/07/10	0	0.00	5	12.05	11.90	-5	5,187	-0.10%
2020/07/08	15	12.28	10	12.30	12.25	5	5,141	0.10%
2020/07/07	0	0.00	10	12.30	12.25	-10	5,105	-0.20%
2020/07/06	0	0.00	1	12.50	12.50	-1	5,096	-0.02%
2020/07/03	12	12.63	0	0.00	12.65	12	5,081	0.24%
2020/07/02	0	0.00	6	12.19	12.25	-6	4,998	-0.12%
2020/06/24	0	0.00	6	11.75	11.70	-6	4,964	-0.12%
2020/06/19	3	11.97	2	12.05	11.90	1	5,021	0.02%
2020/06/18	0	0.00	2	12.35	12.35	-2	4,862	-0.04%
2020/06/10	0	0.00	21	11.90	11.90	-21	4,818	-0.44%
2020/06/09	1	12.00	0	0.00	12.10	1	4,890	0.02%
2020/06/08	0	0.00	1	12.25	12.20	-1	4,926	-0.02%
2020/06/03	0	0.00	6	12.10	12.10	-6	4,815	-0.12%
2020/06/02	20	12.00	0	0.00	12.00	20	4,804	0.42%
2020/06/01	0	0.00	10	12.05	12.10	-10	4,924	-0.20%
2020/05/28	0	0.00	5	11.75	11.75	-5	4,826	-0.10%
2020/05/22	1	11.45	0	0.00	11.55	1	4,804	0.02%
2020/05/21	11	11.45	0	0.00	11.40	11	4,797	0.23%
2020/05/20	0	0.00	2	11.30	11.20	-2	4,760	-0.04%
2020/05/14	0	0.00	3	11.85	11.70	-3	4,704	-0.06%
2020/05/13	2	12.15	2	12.10	12.10	0	4,681	0.00%
2020/05/08	7	12.59	2	12.75	12.60	5	4,567	0.11%
2020/04/30	2	12.35	3	12.35	12.35	-1	4,270	-0.02%
2020/04/28	20	11.90	0	0.00	11.90	20	4,133	0.48%
2020/04/24	5	11.90	3	12.17	11.90	2	4,223	0.05%
2020/04/23	11	12.06	34	12.06	12.25	-23	4,130	-0.56%
2020/04/22	3	11.10	0	0.00	11.15	3	3,913	0.08%
2020/04/21	0	0.00	9	11.30	10.85	-9	3,895	-0.23%
2020/04/17	10	11.70	5	11.62	11.35	5	3,884	0.13%
2020/04/16	3	11.22	0	0.00	11.30	3	3,743	0.08%
2020/04/14	2	10.20	0	0.00	10.30	2	3,605	0.06%
2020/04/10	0	0.00	12	10.38	10.35	-12	3,591	-0.33%
2020/04/09	20	10.40	0	0.00	10.35	20	3,620	0.55%
2020/04/07	17	10.17	1	10.00	10.25	16	3,657	0.44%
2020/04/01	2	9.70	0	0.00	9.80	2	3,564	0.06%
2020/03/31	9	9.92	2	9.76	9.69	7	3,542	0.20%
2020/03/30	0	0.00	2	9.31	9.48	-2	3,417	-0.06%
2020/03/26	2	9.56	0	0.00	9.53	2	3,439	0.06%
2020/03/25	3	9.67	4	9.68	9.56	-1	3,470	-0.03%
2020/03/23	7	8.48	0	0.00	8.34	7	3,406	0.21%
2020/03/19	2	8.01	0	0.00	8.01	2	3,359	0.06%
2020/03/17	2	8.90	0	0.00	8.90	2	3,297	0.06%
2020/03/13	0	0.00	5	10.05	10.20	-5	3,247	-0.15%
2020/03/12	10.3	11.29	0	0.00	11.15	10.3	3,170	0.33%
2020/03/06	2	13.20	0	0.00	13.30	2	3,237	0.06%
2020/03/05	2	13.45	0	0.00	13.40	2	3,257	0.06%
2020/03/02	5	12.35	0	0.00	12.75	5	3,202	0.16%
2020/02/14	5	13.40	5	13.40	13.35	0	3,417	0.00%
2020/02/10	7	13.24	0	0.00	13.15	7	3,529	0.20%
2020/02/06	1	13.40	0	0.00	13.50	1	3,653	0.03%
2020/02/05	1	13.40	1	13.50	13.40	0	3,642	0.00%
2020/01/30	5	13.60	2	13.50	13.50	3	3,452	0.09%
2020/01/20	5	15.10	0	0.00	14.95	5	3,383	0.15%
2020/01/16	11	15.05	0	0.00	15.20	11	3,301	0.33%
2020/01/15	0	0.00	1	15.20	15.15	-1	3,290	-0.03%
2020/01/13	0	0.00	1	15.10	15.30	-1	3,257	-0.03%
2019/12/26	0	0.00	0.1	15.00	15.10	-0.1	3,525	0.00%
2019/12/24	1	15.40	1	15.35	15.30	0	3,692	0.00%
2019/12/20	1	15.30	1	15.30	15.20	0	3,719	0.00%
2019/12/18	1	15.00	2	15.00	14.90	-1	3,895	-0.03%
2019/12/06	0	0.00	2	15.30	15.20	-2	4,706	-0.04%
2019/12/05	1	15.95	0	0.00	15.95	1	4,587	0.02%
2019/12/04	1	16.10	0	0.00	15.80	1	4,646	0.02%
2019/11/21	5	15.85	0	0.00	15.90	5	6,097	0.08%
2019/11/19	0	0.00	1	16.00	16.00	-1	6,519	-0.02%
2019/11/18	0	0.00	1	15.80	15.75	-1	6,606	-0.02%
2019/11/15	2	15.40	0	0.00	15.30	2	6,786	0.03%
2019/11/14	1	14.80	0	0.00	14.95	1	7,293	0.01%
2019/11/13	1	15.15	1	15.20	15.10	0	7,387	0.00%
2019/11/11	2	14.60	0	0.00	14.55	2	7,736	0.03%
2019/11/07	1	15.05	0	0.00	15.45	1	7,983	0.01%
2019/11/06	3	15.22	6	15.64	15.25	-3	8,107	-0.04%
2019/10/31	5	16.40	0	0.00	16.40	5	8,334	0.06%
2019/10/29	0	0.00	1	16.20	16.15	-1	8,328	-0.01%
2019/10/28	0	0.00	2	16.50	16.30	-2	8,370	-0.02%
2019/10/25	2	16.33	0.7	16.45	16.50	1.3	8,429	0.02%
2019/10/24	2	16.20	0	0.00	16.35	2	8,454	0.02%
2019/10/23	2	16.20	2	16.15	16.15	0	8,615	0.00%
2019/10/16	1	16.00	0	0.00	15.95	1	8,778	0.01%
2019/10/15	0	0.00	15	16.12	16.20	-15	8,782	-0.17%
2019/10/14	12	16.13	40	16.15	15.95	-28	8,814	-0.32%
2019/10/09	8	16.36	0	0.00	16.00	8	8,838	0.09%
2019/10/08	0	0.00	16	17.40	17.30	-16	8,714	-0.18%
2019/10/07	0	0.00	1	17.60	17.45	-1	8,875	-0.01%
2019/10/03	1	17.65	2	17.65	17.80	-1	9,111	-0.01%
2019/09/27	11	17.59	0	0.00	17.40	11	9,028	0.12%
2019/09/26	14	18.09	0	0.00	18.00	14	8,932	0.16%
2019/09/24	2	18.80	5	18.45	18.30	-3	8,980	-0.03%
2019/09/23	2	18.35	2	18.65	18.75	0	8,829	0.00%
2019/09/18	3	18.73	1	18.65	18.55	2	8,635	0.02%
2019/09/17	1	18.40	0	0.00	18.65	1	8,533	0.01%
2019/09/16	15	18.50	0	0.00	18.20	15	8,473	0.18%
2019/09/12	3	18.85	17	18.98	18.65	-14	8,453	-0.17%
2019/09/11	0	0.00	15	18.25	18.25	-15	8,047	-0.19%
2019/09/10	17	18.32	0	0.00	18.00	17	8,001	0.21%
2019/09/06	5	18.15	2	18.20	18.30	3	7,857	0.04%
2019/09/05	8	18.20	1	18.20	18.20	7	7,801	0.09%
2019/09/03	0	0.00	13.7	18.19	18.10	-13.7	7,700	-0.18%
2019/09/02	7	18.21	4	18.24	18.35	3	7,654	0.04%
2019/08/30	28	19.01	31	19.05	18.55	-3	7,474	-0.04%
2019/08/29	19	18.96	52.7	18.61	19.00	-33.7	7,108	-0.47%
2019/08/28	10	17.75	8	17.85	17.75	2	6,666	0.03%
2019/08/27	0	0.00	70	18.30	18.30	-70	6,461	-1.08%
2019/08/26	22	17.96	0	0.00	18.20	22	6,306	0.35%
2019/08/23	5	18.42	12	18.65	18.45	-7	6,118	-0.11%
2019/08/22	2	17.95	8	17.99	18.15	-6	5,847	-0.10%
2019/08/20	11	17.80	6	17.88	17.65	5	5,477	0.09%
2019/08/19	4	17.38	46	18.05	17.80	-42	5,252	-0.80%
2019/08/16	16	17.15	1	17.00	16.95	15	4,986	0.30%
2019/08/15	6	16.95	0.7	16.90	17.00	5.3	4,869	0.11%
2019/08/14	4	16.90	20	16.84	16.85	-16	4,660	-0.34%
2019/08/13	9.5	16.44	5	16.46	16.50	4.5	4,530	0.10%
2019/08/12	0	0.00	14	16.59	16.25	-14	4,451	-0.31%
2019/08/08	10	16.20	6	16.34	16.20	4	4,229	0.09%
2019/08/07	0	0.00	1	15.70	15.70	-1	4,119	-0.02%
2019/08/06	7	15.28	3	15.00	15.25	4	4,157	0.10%
2019/08/05	12	15.97	60	15.92	15.55	-48	4,153	-1.16%
2019/08/02	0	0.00	14	15.71	15.90	-14	4,055	-0.35%
2019/07/29	0	0.00	20	16.00	16.10	-20	3,930	-0.51%
2019/07/25	3	16.00	8	15.93	15.70	-5	3,794	-0.13%
2019/07/22	1	15.60	0	0.00	15.60	1	3,567	0.03%
2019/07/19	20	15.60	0	0.00	15.60	20	3,657	0.55%
2019/07/17	1	15.55	1	15.30	15.35	0	3,608	0.00%
2019/07/16	11	15.45	1	15.65	15.50	10	3,690	0.27%
2019/07/15	42	15.72	4	15.83	15.55	38	3,692	1.03%
2019/07/12	11	15.68	1	15.55	15.50	10	3,659	0.27%
2019/07/11	5	15.40	5	15.50	15.35	0	3,594	0.00%
2019/07/10	10	15.10	0	0.00	14.85	10	3,475	0.29%
2019/07/09	4	14.75	4	14.89	14.90	0	3,498	0.00%
2019/07/05	0	0.00	3	14.40	14.40	-3	3,769	-0.08%
2019/06/20	20	14.95	5	14.94	14.90	15	5,540	0.27%
2019/06/19	0	0.00	1	14.45	14.45	-1	5,482	-0.02%
2019/06/18	0	0.00	1	14.10	14.20	-1	5,504	-0.02%
2019/06/13	0.8	14.30	1	14.50	14.40	-0.2	5,681	0.00%
2019/06/05	4	14.55	0	0.00	14.60	4	6,376	0.06%
2019/06/04	0	0.00	11	14.46	14.60	-11	6,367	-0.17%
2019/05/30	10	14.45	10	14.40	14.45	0	6,394	0.00%
2019/05/28	0	0.00	6	14.21	14.40	-6	6,444	-0.09%
2019/05/24	5	13.95	0	0.00	14.00	5	6,604	0.08%
2019/05/23	1	14.40	5	14.40	13.85	-4	6,603	-0.06%
2019/05/17	0	0.00	4	13.90	13.60	-4	6,368	-0.06%
2019/05/16	2	14.20	0	0.00	13.90	2	6,467	0.03%
2019/05/15	6	14.35	0	0.00	14.15	6	6,486	0.09%
2019/05/13	5	13.84	0	0.00	13.70	5	6,587	0.08%
2019/05/10	4	14.20	0	0.00	14.15	4	6,535	0.06%
2019/05/09	0	0.00	4	15.10	14.90	-4	6,436	-0.06%
2019/05/07	2	15.30	51	15.50	15.45	-49	6,383	-0.77%
2019/04/29	2	15.50	0	0.00	15.60	2	6,337	0.03%
2019/04/25	13	15.91	0	0.00	16.00	13	6,249	0.21%
2019/04/24	8	16.44	0	0.00	16.50	8	6,127	0.13%
2019/04/23	1	16.65	7	16.82	16.80	-6	6,085	-0.10%
2019/04/22	5	17.30	3	17.20	17.05	2	6,054	0.03%
2019/04/19	6	16.58	0	0.00	16.65	6	5,979	0.10%
2019/04/18	5	16.55	3	16.40	16.30	2	5,908	0.03%
2019/04/16	10	16.30	0	0.00	16.35	10	5,718	0.17%
2019/04/15	15	16.15	0	0.00	16.30	15	5,664	0.26%
2019/04/12	6	16.77	0	0.00	15.85	6	5,538	0.11%
2019/04/11	7	17.07	2	17.00	17.10	5	5,264	0.09%
2019/04/10	10	16.80	6	17.48	17.50	4	5,064	0.08%
2019/04/09	24	17.03	14	17.41	17.05	10	4,794	0.21%
2019/04/03	2	16.05	0	0.00	16.10	2	4,359	0.05%
2019/04/02	5	15.70	3	15.80	15.85	2	4,295	0.05%
2019/04/01	4	16.18	0	0.00	15.80	4	4,216	0.09%
2019/03/29	0	0.00	6	16.50	15.90	-6	4,027	-0.15%
2019/03/28	10	16.20	1	16.35	16.20	9	3,821	0.24%
2019/03/27	2	15.85	10	16.15	15.90	-8	3,668	-0.22%
2019/03/26	57	16.11	1	16.10	16.10	56	3,533	1.58%
2019/03/25	0	0.00	36	15.33	15.05	-36	3,254	-1.11%
2019/03/21	15	14.72	0	0.00	14.70	15	3,007	0.50%
2019/03/19	2	14.75	0	0.00	14.75	2	2,993	0.07%
2019/03/18	10	14.90	0	0.00	14.90	10	2,952	0.34%
2019/03/15	5	15.40	18	15.10	14.95	-13	2,834	-0.46%
2019/03/13	1	14.15	0	0.00	14.25	1	2,503	0.04%
2019/03/12	0	0.00	12	14.80	14.55	-12	2,503	-0.48%
2019/03/11	5	13.85	0.9	13.80	13.90	4.1	2,460	0.17%
2019/03/07	5	13.58	0	0.00	13.45	5	2,455	0.20%
2019/03/06	0	0.00	6	13.80	13.80	-6	2,457	-0.24%
2019/02/27	0	0.00	16	14.36	14.20	-16	2,530	-0.63%
2019/02/26	2	14.15	0	0.00	14.10	2	2,496	0.08%
2019/02/25	10	14.16	3	14.18	14.65	7	2,409	0.29%
2019/02/22	2	13.75	0	0.00	13.70	2	2,313	0.09%
2019/02/21	0	0.00	13	13.70	13.70	-13	2,316	-0.56%
2019/02/20	2	13.40	2	13.35	13.85	0	2,340	0.00%
2019/02/18	10	13.65	0	0.00	13.60	10	2,382	0.42%
2019/02/15	0.1	13.85	30	13.83	14.00	-29.9	2,337	-1.28%
2019/02/14	2.2	13.54	0	0.00	13.60	2.2	2,240	0.10%
2019/02/13	8.1	13.94	8	13.79	13.70	0.1	2,261	0.01%
2019/02/12	8	13.25	3	13.60	13.60	5	2,123	0.24%
2019/02/11	0	0.00	1	12.25	12.40	-1	2,025	-0.05%
2019/01/29	0	0.00	1	12.20	12.20	-1	2,107	-0.05%
2019/01/28	1	12.20	0	0.00	12.25	1	2,285	0.04%
2019/01/24	0	0.00	54.8	12.01	11.95	-54.8	2,323	-2.36%
2019/01/22	0	0.00	20	12.15	12.15	-20	2,541	-0.79%
2019/01/21	21	12.40	0	0.00	12.35	21	2,569	0.82%
2019/01/04	0.8	11.95	0	0.00	12.00	0.8	4,354	0.02%
2019/01/03	3	12.00	0	0.00	12.00	3	4,520	0.07%
2018/12/26	3	11.85	0	0.00	11.80	3	5,659	0.05%
2018/12/22	0.4	12.30	0	0.00	12.35	0.4	5,704	0.01%
2018/12/21	0	0.00	8	12.28	12.40	-8	5,758	-0.14%
2018/12/20	0	0.00	24	12.30	12.20	-24	5,809	-0.41%
2018/12/19	1	12.55	0	0.00	12.50	1	5,939	0.02%
2018/12/18	5	12.40	0	0.00	12.45	5	5,952	0.08%
2018/12/17	0.1	12.45	3	12.60	12.55	-2.9	5,961	-0.05%
2018/12/07	35.2	12.51	1	12.55	12.45	34.2	6,105	0.56%
2018/12/05	2.6	12.56	0	0.00	12.70	2.6	6,111	0.04%
2018/12/04	0	0.00	4	12.90	12.90	-4	6,048	-0.07%
2018/11/14	0	0.00	1.3	7.79	7.80	-1.3	5,836	-0.02%
2018/11/09	0	0.00	5	7.77	7.61	-5	5,897	-0.08%
2018/11/07	5	7.86	2	7.86	7.90	3	5,917	0.05%
2018/11/06	2	8.00	1	7.95	7.90	1	5,979	0.02%
2018/10/31	3	6.98	0	0.00	7.00	3	6,138	0.05%
2018/10/25	29	6.96	0	0.00	6.88	29	6,157	0.47%
2018/10/24	12	7.65	0	0.00	7.60	12	5,995	0.20%
2018/10/23	5	7.82	0	0.00	7.78	5	5,980	0.08%
2018/10/22	16	7.89	0	0.00	7.85	16	5,980	0.27%
2018/10/17	4	8.87	1	8.85	8.62	3	5,781	0.05%
2018/10/15	0.3	8.68	0	0.00	8.68	0.3	5,795	0.00%
2018/10/12	51	8.61	0	0.00	8.65	51	5,787	0.88%
2018/10/11	4	8.98	0	0.00	8.98	4	5,742	0.07%
2018/10/09	61	10.10	0	0.00	9.97	61	5,893	1.04%
2018/10/08	0	0.00	2	10.45	10.30	-2	6,220	-0.03%
2018/10/05	2	10.75	10	10.90	10.70	-8	6,270	-0.13%
2018/10/04	1	11.60	0	0.00	11.30	1	6,077	0.02%
2018/10/03	1	12.60	15.2	12.28	12.00	-14.2	5,960	-0.24%
2018/10/02	35	12.50	4	11.94	12.50	31	5,819	0.53%
2018/09/28	5	11.20	28	11.26	11.20	-23	5,497	-0.42%
2018/09/27	10	11.90	214	11.53	11.40	-204	5,304	-3.85%	大賣/鉅額交易
2018/09/26	0	0.00	16	11.30	11.30	-16	4,790	-0.33%
2018/09/17	37	10.45	0	0.00	10.45	37	4,633	0.80%
2018/09/14	11	10.50	141	10.51	10.60	-130	4,725	-2.75%	大賣/鉅額交易
2018/09/12	0	0.00	15	9.97	9.93	-15	4,707	-0.32%
2018/09/11	0	0.00	11	10.09	10.10	-11	4,723	-0.23%
2018/09/05	1	9.50	20	9.80	9.67	-19	4,828	-0.39%
2018/09/04	2	10.03	0	0.00	9.99	2	4,847	0.04%
2018/09/03	40	10.00	0	0.00	10.10	40	4,980	0.80%
2018/08/24	100	10.22	0	0.00	10.15	100	6,040	1.66%
2018/08/22	3	10.15	1	10.40	10.40	2	6,594	0.03%
2018/08/16	20	10.40	0	0.00	10.50	20	6,584	0.30%
2018/08/13	1	10.25	0	0.00	10.45	1	6,475	0.02%
2018/08/09	0	0.00	2	11.10	10.95	-2	6,358	-0.03%
2018/08/08	12	11.22	4	11.16	11.05	8	6,357	0.13%
2018/08/07	5	10.65	1	11.05	10.55	4	6,185	0.06%
2018/08/06	10	10.85	0	0.00	11.00	10	6,114	0.16%
2018/08/03	15	10.13	0	0.00	10.10	15	5,991	0.25%
2018/08/02	0	0.00	3	10.35	10.20	-3	5,967	-0.05%
2018/07/24	0	0.00	4	10.33	10.30	-4	5,821	-0.07%
2018/07/20	3	10.83	0	0.00	10.65	3	5,735	0.05%
2018/07/18	1	11.00	1	11.35	11.05	0	5,578	0.00%
2018/07/17	16	11.95	23	11.92	11.65	-7	5,430	-0.13%
2018/07/16	26	11.83	47	11.87	11.90	-21	5,096	-0.41%
2018/07/13	4	10.83	2	11.25	10.85	2	4,651	0.04%
2018/07/12	2	10.83	0	0.00	10.80	2	4,529	0.04%
2018/07/11	0	0.00	31	10.90	10.80	-31	4,484	-0.69%
2018/07/10	2	10.65	0	0.00	10.80	2	4,425	0.05%
2018/07/06	30	9.96	0	0.00	10.00	30	4,070	0.74%
2018/06/29	0	0.00	4	10.20	10.15	-4	3,924	-0.10%
2018/06/28	2	9.96	1	10.20	9.96	1	3,853	0.03%
2018/06/26	0	0.00	40	9.95	10.05	-40	3,780	-1.06%
2018/06/25	1	10.40	0	0.00	10.35	1	3,702	0.03%
2018/06/22	32	10.30	2	10.30	10.35	30	3,560	0.84%
2018/06/21	2	9.94	11	9.83	9.94	-9	3,459	-0.26%
2018/06/20	2	9.65	0	0.00	9.55	2	3,422	0.06%
2018/06/14	14	9.74	0	0.00	9.72	14	3,376	0.41%
2018/06/13	0	0.00	4	10.00	10.00	-4	3,319	-0.12%
2018/06/12	1	9.70	0	0.00	9.70	1	3,210	0.03%
2018/06/11	1	9.66	0	0.00	9.90	1	3,108	0.03%
2018/06/08	1	10.15	1	10.20	10.10	0	2,953	0.00%
2018/06/07	45	10.89	18	10.89	10.60	27	2,794	0.97%
2018/06/06	2	10.30	2	10.45	10.40	0	2,613	0.00%
2018/06/05	9	10.84	4	10.90	10.70	5	2,513	0.20%
2018/06/04	3	10.90	0	0.00	11.15	3	2,354	0.13%
2018/06/01	7	10.30	37	10.11	10.25	-30	2,057	-1.46%
2018/05/31	48	10.08	60	10.36	10.50	-12	1,723	-0.70%
2018/05/30	0	0.00	26	9.55	9.55	-26	1,379	-1.88%
2018/05/29	0	0.00	15	8.69	8.69	-15	1,125	-1.33%
2018/05/15	5	8.06	0	0.00	8.01	5	916	0.55%
2018/05/14	0	0.00	10	8.11	8.11	-10	958	-1.04%
2018/05/09	0	0.00	8	8.10	8.09	-8	965	-0.83%
2018/04/27	0	0.00	4	8.12	8.12	-4	1,002	-0.40%
2018/04/20	1	8.55	0	0.00	8.55	1	1,016	0.10%
2018/03/27	5	8.70	0	0.00	8.77	5	1,069	0.47%
2018/03/20	10	9.24	0.1	9.23	9.28	9.9	1,100	0.90%
2018/02/09	5	8.10	0	0.00	8.04	5	2,269	0.22%
2018/02/05	1	9.06	50	8.93	9.02	-49	2,231	-2.20%
2018/02/01	0	0.00	10	9.11	9.10	-10	2,227	-0.45%
2018/01/08	1	9.38	0	0.00	9.45	1	2,226	0.04%
2018/01/03	7	9.38	0	0.00	9.37	7	2,195	0.32%