華泰 (2329)-第一金-豐原券商分點個股進出

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
36.55
漲跌
▼0.05
漲幅
-0.14%
成交量
2,622張
產業
上市半導體類股
612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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/21	2	36.38	1	36.65	36.55	1	4,893	0.02%
2024/11/20	3	37.65	5	37.05	36.60	-2	4,876	-0.04%
2024/11/19	7	37.76	5	38.11	38.30	2	4,752	0.04%
2024/11/18	1	36.25	3	35.90	35.80	-2	4,481	-0.04%
2024/11/15	2	35.53	0	0.00	35.20	2	4,425	0.05%
2024/11/14	1	35.95	0	0.00	34.60	1	4,421	0.02%
2024/11/11	3	37.15	3	37.35	37.30	0	4,364	0.00%
2024/11/08	0	0.00	1	37.20	37.10	-1	4,387	-0.02%
2024/11/04	5	37.35	1	37.05	37.15	4	4,770	0.08%
2024/11/01	5	39.06	4	40.00	39.90	1	4,621	0.02%
2024/10/30	1	39.80	0	0.00	39.00	1	4,537	0.02%
2024/10/28	0	0.00	8	42.12	41.75	-8	4,445	-0.18%
2024/10/25	9	43.33	1	42.75	42.75	8	4,449	0.18%
2024/10/24	1	44.90	7	44.72	44.15	-6	4,358	-0.14%
2024/10/23	10	45.58	10	45.85	45.90	0	4,166	0.00%
2024/10/22	9	42.61	1	42.95	43.60	8	3,372	0.24%
2024/10/21	0	0.00	3	38.55	39.65	-3	3,168	-0.09%
2024/10/18	4	38.20	0	38.25	38.05	4	3,183	0.13%
2024/10/17	2	38.48	3	38.53	38.70	-1	3,268	-0.03%
2024/10/16	2	38.15	0	0.00	38.15	2	3,305	0.06%
2024/10/15	0	0.00	2	39.33	38.75	-2	3,326	-0.06%
2024/10/14	0	0.00	2	38.30	38.60	-2	3,379	-0.06%
2024/10/11	3	38.25	2	38.65	38.20	1	3,426	0.03%
2024/10/09	4	38.73	2	38.65	38.25	2	3,480	0.06%
2024/10/07	1	39.70	0	0.00	39.85	1	3,558	0.03%
2024/09/27	1.1	40.97	0	0.00	40.90	1.1	3,840	0.03%
2024/09/20	0	0.00	1	39.35	39.15	-1	3,933	-0.03%
2024/09/13	0.2	39.11	0	0.00	39.00	0.2	4,692	0.00%
2024/09/12	1	38.60	1	39.10	38.90	0	4,711	0.00%
2024/09/11	1	37.15	0	0.00	36.75	1	4,702	0.02%
2024/09/10	0.1	37.60	0	0.00	36.70	0.1	4,796	0.00%
2024/09/09	2	37.53	0	0.00	37.85	2	4,931	0.04%
2024/09/06	1	37.85	1	38.00	38.20	0	4,962	0.00%
2024/09/04	0.1	38.70	0	0.00	38.05	0.1	5,070	0.00%
2024/09/03	0	0.00	5	41.06	40.65	-5	5,245	-0.10%
2024/09/02	3	42.02	1	41.80	41.60	2	5,358	0.04%
2024/08/30	1	42.30	0	0.00	41.95	1	5,422	0.02%
2024/08/29	4	41.50	0	0.00	41.50	4	5,517	0.07%
2024/08/27	3	41.90	0	0.00	42.10	3	5,765	0.05%
2024/08/22	0	0.00	1	42.80	42.60	-1	6,037	-0.02%
2024/08/16	1	43.20	6	42.95	42.90	-5	6,292	-0.08%
2024/08/13	3	42.85	0	0.00	42.85	3	6,774	0.04%
2024/08/09	1	42.20	6	42.45	42.00	-5	7,017	-0.07%
2024/08/08	2	41.70	0	0.00	41.30	2	6,971	0.03%
2024/08/07	5	42.50	6	43.98	44.15	-1	6,896	-0.01%
2024/08/06	1	38.15	10	40.77	40.15	-9	6,855	-0.13%
2024/08/05	2	42.43	0	0.00	42.35	2	6,740	0.03%
2024/08/02	0.1	47.80	0	47.55	47.05	0.1	6,772	0.00%
2024/08/01	2	49.83	1	49.60	49.60	1	6,807	0.01%
2024/07/31	0	0.00	1	48.11	48.00	-1	6,861	-0.01%
2024/07/30	1	48.70	0	48.25	48.70	1	6,915	0.01%
2024/07/29	0	0.00	0	48.50	47.85	0	6,968	0.00%
2024/07/26	0	0.00	1	49.45	49.40	-1	6,993	-0.01%
2024/07/23	0	0.00	1	51.90	51.90	-1	7,137	-0.01%
2024/07/22	0	0.00	0	50.80	50.70	0	7,298	0.00%
2024/07/19	1	52.90	0	52.80	52.20	1	7,369	0.01%
2024/07/18	0.1	54.50	5	53.64	54.00	-4.9	7,517	-0.07%
2024/07/17	0	0.00	1	56.00	55.70	-1	7,590	-0.01%
2024/07/16	0	0.00	2	55.60	56.10	-2	8,098	-0.02%
2024/07/15	11	55.53	0	0.00	55.40	11	8,422	0.13%
2024/07/12	3	56.23	1	55.90	56.30	2	9,000	0.02%
2024/07/11	2	55.70	1	55.70	55.80	1	9,503	0.01%
2024/07/09	10.2	56.32	2	55.70	55.80	8.2	9,973	0.08%
2024/07/08	2.1	56.63	0	0.00	56.60	2.1	10,258	0.02%
2024/07/05	3.1	56.74	0	0.00	57.90	3.1	11,000	0.03%
2024/07/04	3.3	57.38	3	57.40	57.20	0.3	11,734	0.00%
2024/07/03	4.1	58.02	1	57.80	57.80	3.1	11,832	0.03%
2024/07/02	8.1	57.87	0	0.00	57.40	8.1	11,961	0.07%
2024/07/01	0	58.90	0	0.00	58.50	0	11,970	0.00%
2024/06/28	4.1	59.10	0	0.00	58.90	4.1	12,002	0.03%
2024/06/27	2	59.25	0	0.00	59.00	2	12,061	0.02%
2024/06/26	2	60.30	9	59.97	60.00	-7	12,086	-0.06%
2024/06/25	0	0.00	3	60.43	61.10	-3	12,173	-0.02%
2024/06/24	1	62.50	2	61.75	60.90	-1	12,190	-0.01%
2024/06/21	7	64.00	9	64.12	62.70	-2	12,471	-0.02%
2024/06/20	10	62.18	10	61.70	62.10	0	12,148	0.00%
2024/06/19	3.1	60.90	1	60.80	60.40	2.1	12,361	0.02%
2024/06/18	1	60.70	0	0.00	61.00	1	12,565	0.01%
2024/06/17	6	61.03	10	61.01	61.20	-4	12,879	-0.03%
2024/06/13	1	58.40	0	0.00	58.80	1	14,223	0.01%
2024/06/12	1	58.70	0	0.00	58.30	1	14,470	0.01%
2024/06/11	0.1	59.23	2	59.05	58.70	-1.9	14,638	-0.01%
2024/06/07	4	61.87	4	61.60	61.00	0	14,906	0.00%
2024/06/06	18	61.69	18	61.02	60.90	0	14,901	0.00%
2024/06/05	15	59.97	0	0.00	61.10	15	15,086	0.10%
2024/06/04	4	60.78	2	60.90	60.40	2	15,689	0.01%
2024/06/03	2	61.80	1	61.90	61.10	1	16,139	0.01%
2024/05/31	4	61.78	4.2	60.76	61.40	-0.2	16,457	0.00%
2024/05/30	8	61.76	5	61.80	60.30	3	16,753	0.02%
2024/05/29	2	61.20	2	61.45	61.30	0	17,086	0.00%
2024/05/28	1	61.10	4	61.20	61.00	-3	17,612	-0.02%
2024/05/27	1	60.50	0	0.00	60.40	1	18,382	0.01%
2024/05/24	4	59.40	2	59.70	59.40	2	19,227	0.01%
2024/05/23	1	60.70	2	60.00	59.80	-1	19,963	-0.01%
2024/05/22	21.4	61.44	21	60.87	60.80	0.4	22,286	0.00%
2024/05/21	2	61.20	23	61.89	61.30	-21	24,543	-0.09%
2024/05/20	10.5	61.04	6	61.08	60.30	4.5	25,990	0.02%
2024/05/17	24	59.07	9	60.31	60.50	15	26,972	0.06%
2024/05/16	3	60.83	2	60.60	59.60	1	28,806	0.00%
2024/05/14	2	58.80	0	0.00	58.90	2	30,736	0.01%
2024/05/13	0	0.00	11.4	58.40	58.20	-11.4	31,225	-0.04%
2024/05/09	4.3	60.24	0	0.00	59.60	4.3	32,183	0.01%
2024/05/08	17	61.13	6	61.00	61.00	11	32,508	0.03%
2024/05/07	0	0.00	1	61.50	61.60	-1	33,032	0.00%
2024/05/06	14.1	61.91	18	61.39	60.90	-3.9	33,190	-0.01%
2024/05/03	1	62.40	2	61.90	61.70	-1	33,592	0.00%
2024/05/02	1	62.90	2.1	63.00	62.80	-1.1	34,018	0.00%
2024/04/30	19	64.20	19	64.09	64.10	0	34,288	0.00%
2024/04/29	13	64.81	14	64.74	64.70	-1	34,831	0.00%
2024/04/26	15	63.42	14	62.99	62.90	1	36,360	0.00%
2024/04/25	2.1	62.52	12	63.41	62.60	-10	37,672	-0.03%
2024/04/24	30	62.60	69.2	62.53	62.50	-39.2	38,074	-0.10%
2024/04/23	11	59.73	11	59.30	60.10	0	38,862	0.00%
2024/04/22	63.1	61.40	22	61.03	58.40	41.1	39,794	0.10%
2024/04/19	26.3	64.87	33	65.24	64.60	-6.8	39,505	-0.02%
2024/04/18	56.1	68.53	33	67.82	67.60	23.1	39,578	0.06%
2024/04/17	10	70.00	13.3	68.42	70.10	-3.3	39,749	-0.01%
2024/04/16	7	63.96	11	64.57	63.80	-4	39,760	-0.01%
2024/04/15	2	66.95	8	68.45	68.70	-6	39,849	-0.02%
2024/04/12	20	68.39	10	68.90	67.70	10	39,702	0.03%
2024/04/11	41	70.38	40.2	69.47	69.20	0.8	39,507	0.00%
2024/04/10	36	67.98	32.1	69.43	69.70	3.9	38,744	0.01%
2024/04/09	3.1	64.94	14	65.38	64.80	-10.9	37,946	-0.03%
2024/04/08	1	65.60	1	66.60	66.30	0	37,819	0.00%
2024/04/03	5.2	64.63	5	65.40	65.20	0.2	37,746	0.00%
2024/04/02	10	65.69	5	65.66	65.50	5	37,755	0.01%
2024/04/01	4	66.50	11	66.78	66.10	-7	37,832	-0.02%
2024/03/29	8	65.69	3	65.73	65.60	5	37,807	0.01%
2024/03/28	1	66.80	12	65.93	65.40	-11	37,812	-0.03%
2024/03/27	14	66.63	4	66.20	66.40	10	37,778	0.03%
2024/03/26	7	66.71	6	66.12	65.90	1	37,839	0.00%
2024/03/25	1	68.30	1	68.20	68.20	0	37,583	0.00%
2024/03/22	15	69.55	13	69.31	68.70	2	37,745	0.01%
2024/03/21	5.1	69.02	16	69.63	68.60	-10.9	37,517	-0.03%
2024/03/20	2	69.70	1	69.00	69.20	1	37,717	0.00%
2024/03/19	15.6	69.28	25	68.70	68.60	-9.4	37,982	-0.02%
2024/03/18	52	69.63	42	69.63	71.00	10	37,687	0.03%
2024/03/15	19	65.63	5	65.16	65.00	14	37,075	0.04%
2024/03/14	1.1	65.45	20	64.84	64.90	-18.9	37,195	-0.05%
2024/03/13	7.3	67.26	23	65.87	66.20	-15.7	37,689	-0.04%
2024/03/12	15	68.03	21	67.96	67.80	-6	37,976	-0.02%
2024/03/11	21	68.03	13	68.12	68.00	8	38,606	0.02%
2024/03/08	45.4	69.41	35	68.45	67.30	10.4	39,814	0.03%
2024/03/07	14.4	69.89	8	69.86	68.30	6.4	41,145	0.02%
2024/03/06	30	71.00	21.5	70.48	70.10	8.5	42,862	0.02%
2024/03/05	24.1	71.61	19	71.39	71.40	5.1	45,935	0.01%
2024/03/04	9	72.31	24	72.33	71.00	-15	47,851	-0.03%
2024/03/01	22.2	72.11	15	71.52	71.40	7.2	49,003	0.01%
2024/02/29	71	73.57	37.1	72.58	72.40	34	48,764	0.07%
2024/02/27	37.3	72.98	46.1	72.03	71.90	-8.8	48,072	-0.02%
2024/02/26	43.3	75.28	38	74.97	74.20	5.3	47,394	0.01%
2024/02/23	111.3	81.80	69.2	83.10	77.10	42.1	46,942	0.09%	大買/
2024/02/22	85.1	84.76	44.3	83.33	82.80	40.9	44,967	0.09%
2024/02/21	71	79.41	87.2	80.28	81.60	-16.2	42,907	-0.04%
2024/02/20	38	74.41	50.5	74.65	74.20	-12.5	41,744	-0.03%
2024/02/19	45.7	73.44	93.3	73.57	74.90	-47.6	42,514	-0.11%
2024/02/16	71	75.21	17.5	75.92	77.40	53.5	41,516	0.13%
2024/02/15	20	69.52	26.2	69.42	70.40	-6.2	41,053	-0.02%
2024/02/05	33	65.07	32	64.13	64.00	1	40,532	0.00%
2024/02/02	35.2	65.24	23	64.96	64.60	12.2	40,662	0.03%
2024/02/01	31	64.29	31	64.33	64.10	0	41,656	0.00%
2024/01/31	16	63.40	24	63.58	63.70	-8	43,155	-0.02%
2024/01/30	35	62.01	33	62.53	63.50	2	42,833	0.00%
2024/01/29	14	60.60	14	61.10	61.20	0	42,493	0.00%
2024/01/26	21	61.94	29	60.69	60.50	-8	42,731	-0.02%
2024/01/25	21	62.81	6	62.78	63.20	15	42,491	0.04%
2024/01/24	33.3	63.26	16	62.90	62.70	17.3	42,048	0.04%
2024/01/23	25	63.08	42	63.69	62.70	-17	41,855	-0.04%
2024/01/22	91	64.70	93	64.54	64.40	-2	41,336	0.00%
2024/01/19	22	62.52	34.1	62.39	62.20	-12.1	39,919	-0.03%
2024/01/18	28	59.43	25	59.36	58.90	3	38,710	0.01%
2024/01/17	95	60.57	93.1	59.91	59.80	1.9	38,324	0.00%
2024/01/16	61	60.01	66.1	60.49	60.30	-5.1	37,521	-0.01%
2024/01/15	22	57.75	26	57.89	57.90	-4	36,513	-0.01%
2024/01/12	15	56.95	10	57.38	57.40	5	36,359	0.01%
2024/01/11	27.1	56.23	24	57.39	57.50	3.1	35,996	0.01%
2024/01/10	11	55.12	17	55.42	55.70	-6	35,326	-0.02%
2024/01/09	22	53.39	18	53.64	53.50	4	34,873	0.01%
2024/01/08	13	54.29	11	53.48	53.00	2	34,613	0.01%
2024/01/05	11	53.89	18	53.86	54.20	-7	34,721	-0.02%
2024/01/03	3	53.90	1	53.30	53.30	2	35,051	0.01%
2024/01/02	1	54.60	0	0.00	54.00	1	35,501	0.00%
2023/12/29	1	54.60	1	54.50	54.50	0	35,582	0.00%
2023/12/28	3	54.37	2	54.50	54.20	1	35,657	0.00%
2023/12/27	1	54.60	16	54.65	54.70	-15	35,887	-0.04%
2023/12/26	1	55.50	2	55.40	55.60	-1	36,254	0.00%
2023/12/25	6	55.33	46.1	54.97	55.10	-40.1	36,387	-0.11%
2023/12/22	16	55.50	20	55.29	55.20	-4	36,387	-0.01%
2023/12/21	2	55.25	2.2	55.19	55.20	-0.2	36,415	0.00%
2023/12/20	14	56.77	15	56.64	56.60	-1	36,337	0.00%
2023/12/19	2	57.20	12	56.39	56.40	-10	36,401	-0.03%
2023/12/18	26	58.63	28	57.83	57.60	-2	36,228	-0.01%
2023/12/15	6.1	59.88	10.1	59.39	58.50	-4	36,250	-0.01%
2023/12/14	41	61.91	23	60.83	60.60	18	35,925	0.05%
2023/12/13	25	60.53	37	61.05	61.60	-12	35,431	-0.03%
2023/12/12	45	61.00	23	61.26	60.20	22	35,312	0.06%
2023/12/11	27	60.92	27	60.87	60.50	0	35,038	0.00%
2023/12/08	50.1	61.19	40	61.18	60.60	10.1	34,812	0.03%
2023/12/07	27	61.68	28.1	61.60	61.50	-1.1	34,263	0.00%
2023/12/06	74.2	63.66	53.9	62.63	62.30	20.3	33,966	0.06%
2023/12/05	65.5	62.93	78.1	63.84	63.70	-12.6	33,394	-0.04%
2023/12/04	133.9	66.12	85	65.39	64.90	48.9	32,104	0.15%	大買/
2023/12/01	109	61.44	115	62.57	64.00	-6	30,362	-0.02%	大買/大賣/
2023/11/30	83.9	59.41	85	59.21	59.30	-1.1	28,309	0.00%
2023/11/29	60.1	54.99	67	57.54	58.30	-6.9	25,051	-0.03%
2023/11/28	66	51.04	92.1	50.91	53.00	-26.1	23,339	-0.11%
2023/11/27	3	48.43	9	48.24	48.25	-6	22,453	-0.03%
2023/11/24	6	47.88	7	47.87	47.80	-1	22,408	0.00%
2023/11/22	2	48.38	7	48.64	49.10	-5	23,064	-0.02%
2023/11/21	61	49.57	34	49.28	48.85	27	23,155	0.12%
2023/11/20	10	48.85	15	49.18	49.05	-5	23,552	-0.02%
2023/11/17	11	48.04	23	48.50	48.60	-12	23,882	-0.05%
2023/11/16	91	49.23	78	49.52	47.60	13	23,936	0.05%
2023/11/15	22.1	49.46	48	49.29	48.90	-25.9	22,601	-0.11%
2023/11/14	45	48.46	63	48.57	48.40	-18	23,267	-0.08%
2023/11/13	17	47.35	20	47.89	47.80	-3	23,355	-0.01%
2023/11/10	20	46.47	32	46.97	47.10	-12	23,826	-0.05%
2023/11/09	69	47.45	29	46.47	46.40	40	23,355	0.17%
2023/11/08	65	48.19	104	48.41	49.00	-39	21,885	-0.18%	大賣/
2023/11/07	0	0.00	2	44.60	44.55	-2	20,088	-0.01%
2023/11/06	11	44.30	10	44.50	44.35	1	20,325	0.00%
2023/11/03	8	44.34	10	44.49	44.15	-2	20,374	-0.01%
2023/11/02	2	43.50	9	43.62	43.55	-7	20,298	-0.03%
2023/11/01	2	41.78	4	42.04	42.05	-2	20,381	-0.01%
2023/10/31	4	42.33	2	43.70	41.40	2	20,638	0.01%
2023/10/27	2	43.75	2	42.95	42.60	0	21,039	0.00%
2023/10/26	5	43.60	8	43.51	43.40	-3	23,202	-0.01%
2023/10/25	8	42.99	3	42.88	42.50	5	25,412	0.02%
2023/10/24	8	42.85	27.1	43.03	43.40	-19.1	26,472	-0.07%
2023/10/23	7	42.53	17	42.23	42.25	-10	28,862	-0.03%
2023/10/20	26	41.44	13	41.91	41.65	13	29,178	0.04%
2023/10/19	0	0.00	3	41.27	41.35	-3	30,498	-0.01%
2023/10/18	19	41.40	13	41.62	41.40	6	31,343	0.02%
2023/10/17	0	0.00	1	43.10	42.55	-1	31,695	0.00%
2023/10/16	9	41.97	1	42.45	42.60	8	32,822	0.02%
2023/10/13	18	43.58	6	43.83	43.30	12	34,618	0.03%
2023/10/12	29	44.14	30	44.21	44.20	-1	35,274	0.00%
2023/10/11	23	43.95	21	43.50	43.50	2	35,856	0.01%
2023/10/06	13	44.18	3.1	44.03	43.70	9.9	36,649	0.03%
2023/10/05	13	43.72	16.2	43.41	43.20	-3.2	36,354	-0.01%
2023/10/04	5.1	42.92	3	42.83	43.00	2.1	36,541	0.01%
2023/10/03	7.3	44.11	21.1	43.97	43.70	-13.8	36,799	-0.04%
2023/10/02	28	43.48	33	43.63	43.65	-5	36,713	-0.01%
2023/09/28	12	41.93	11	42.01	42.00	1	36,905	0.00%
2023/09/27	4	40.93	5	41.22	41.30	-1	37,408	0.00%
2023/09/26	25.1	41.58	13	41.16	41.00	12.1	37,954	0.03%
2023/09/25	4	41.41	2	41.50	41.55	2	38,175	0.01%
2023/09/22	6	41.25	3	41.50	41.75	3	38,225	0.01%
2023/09/21	8	40.61	5	40.65	40.75	3	38,127	0.01%
2023/09/20	5	41.70	19	42.30	41.40	-14	38,057	-0.04%
2023/09/19	18	41.80	15	41.57	41.55	3	37,914	0.01%
2023/09/18	19	41.68	20	41.86	41.65	-1	37,833	0.00%
2023/09/15	15	42.32	6	42.72	42.80	9	37,744	0.02%
2023/09/14	5	42.55	11	42.61	42.45	-6	37,609	-0.02%
2023/09/13	4	41.93	5	41.54	41.75	-1	37,516	0.00%
2023/09/12	15	42.56	11	41.80	41.80	4	37,445	0.01%
2023/09/11	6	42.43	9	42.36	42.45	-3	37,416	-0.01%
2023/09/08	31	45.11	26	44.63	44.25	5	37,217	0.01%
2023/09/07	17	45.51	20	45.90	45.90	-3	37,063	-0.01%
2023/09/06	15	45.85	15	45.79	45.35	0	36,937	0.00%
2023/09/05	3	44.93	3	45.10	45.05	0	36,983	0.00%
2023/09/04	15	44.18	7	44.10	44.25	8	36,919	0.02%
2023/09/01	23	46.27	31	45.55	45.00	-8	36,767	-0.02%
2023/08/31	19	45.97	33	46.24	47.30	-14	36,176	-0.04%
2023/08/30	9	45.18	11	45.00	44.90	-2	35,617	-0.01%
2023/08/29	50	44.12	56	44.63	44.25	-6	35,377	-0.02%
2023/08/28	37	43.25	34	43.28	43.35	3	35,034	0.01%
2023/08/25	21	44.81	25	45.36	44.85	-4	34,620	-0.01%
2023/08/24	19	47.20	23	47.66	45.85	-4	34,453	-0.01%
2023/08/23	20	45.73	16	45.92	45.95	4	33,826	0.01%
2023/08/22	13	47.27	23	47.17	46.65	-10	33,226	-0.03%
2023/08/21	28	46.98	34	47.07	46.20	-6	32,652	-0.02%
2023/08/18	65	48.66	52	49.12	47.40	13	32,034	0.04%
2023/08/17	29	47.88	42	48.04	48.05	-13	30,405	-0.04%
2023/08/16	79	48.61	51	48.75	48.90	28	29,604	0.09%
2023/08/15	2	46.18	24	45.76	46.80	-22	28,593	-0.08%
2023/08/14	16	45.12	23	45.03	45.25	-7	28,431	-0.02%
2023/08/11	29	45.14	4	45.18	45.40	25	28,255	0.09%
2023/08/10	17.1	44.88	3	44.03	43.80	14.1	28,089	0.05%
2023/08/09	43.1	48.46	66	47.95	48.10	-23	27,736	-0.08%
2023/08/08	40	50.23	28	50.23	50.60	12	27,426	0.04%
2023/08/07	71	48.77	30	48.36	49.15	41	27,056	0.15%
2023/08/04	13	45.70	8.4	46.20	47.00	4.6	26,718	0.02%
2023/08/02	19	43.02	160	43.36	43.20	-141	26,388	-0.53%	大賣/鉅額交易
2023/08/01	29	45.96	63	46.04	45.60	-34	26,018	-0.13%
2023/07/31	257	46.68	356.1	45.75	44.95	-99.1	25,697	-0.39%	大買/大賣/
2023/07/28	168	46.57	60	46.48	48.20	108	23,253	0.46%	大買/鉅額交易
2023/07/27	165	43.35	384.6	43.11	43.85	-219.6	20,763	-1.06%	大買/大賣/鉅額交易
2023/07/26	436	40.65	456.2	40.47	39.90	-20.2	19,539	-0.10%	大買/大賣/
2023/07/25	13	38.66	15	38.94	39.05	-2	16,965	-0.01%
2023/07/24	86	34.68	68	34.06	35.50	18	16,570	0.11%
2023/07/21	24	31.65	84.5	32.14	32.30	-60.5	15,148	-0.40%
2023/07/20	16	30.75	9	30.63	30.70	7	14,276	0.05%
2023/07/19	43	32.20	25.3	31.89	30.80	17.7	13,783	0.13%
2023/07/18	227	32.47	56	33.12	33.25	171	12,585	1.36%	大買/鉅額交易
2023/07/17	27	29.87	1	30.25	30.25	26	10,657	0.24%
2023/07/14	19.5	29.06	18	29.79	30.45	1.5	9,851	0.02%
2023/07/13	9	29.64	38	29.71	29.00	-29	9,083	-0.32%
2023/07/12	6	27.98	89	28.11	28.10	-83	8,336	-1.00%
2023/07/11	32	27.53	12	28.05	28.00	20	8,194	0.24%
2023/07/10	15	27.79	18.5	27.92	27.65	-3.5	8,027	-0.04%
2023/07/07	12	26.64	15	27.25	26.60	-3	8,024	-0.04%
2023/07/06	61	28.40	23	27.68	27.50	38	7,774	0.49%
2023/07/05	35	27.16	43	27.28	27.55	-8	7,076	-0.11%
2023/07/04	17	25.66	57	25.89	25.90	-40	6,408	-0.62%
2023/07/03	23	24.28	21	24.57	24.30	2	5,833	0.03%
2023/06/30	1	22.80	1	22.95	23.00	0	5,504	0.00%
2023/06/29	5	22.00	70	22.50	22.50	-65	5,433	-1.20%
2023/06/27	0	0.00	3	22.90	22.75	-3	5,579	-0.05%
2023/06/26	1	23.00	0	0.00	22.80	1	5,702	0.02%
2023/06/21	1	23.35	0	0.00	23.45	1	5,727	0.02%
2023/06/19	2	23.35	1	23.35	23.25	1	5,695	0.02%
2023/06/15	3	23.65	8	23.83	23.90	-5	5,535	-0.09%
2023/06/14	2	23.75	0	0.00	24.20	2	5,410	0.04%
2023/06/13	0	0.00	5	23.40	23.30	-5	5,251	-0.10%
2023/06/12	8	22.95	0	0.00	22.95	8	5,123	0.16%
2023/06/09	4	23.16	4	23.25	23.00	0	5,023	0.00%
2023/06/08	10	22.60	2	22.55	22.50	8	4,730	0.17%
2023/06/07	7	22.10	10	22.05	22.05	-3	4,611	-0.07%
2023/06/06	2	21.50	11	21.78	21.90	-9	4,569	-0.20%
2023/06/05	0	0.00	5	22.14	21.65	-5	4,642	-0.11%
2023/06/02	1	21.15	0	0.00	21.10	1	4,455	0.02%
2023/05/31	0	0.00	1	21.00	21.15	-1	4,377	-0.02%
2023/05/30	4	20.71	0	0.00	20.70	4	4,251	0.09%
2023/05/29	1	20.60	0	0.00	20.55	1	4,031	0.02%
2023/05/26	10	19.55	10	19.80	19.80	0	3,892	0.00%
2023/05/12	11	19.15	12	18.82	18.80	-1	4,260	-0.02%
2023/05/11	11	19.15	12	18.82	18.80	-1	4,278	-0.02%
2023/05/10	0	0.00	15	19.45	19.45	-15	4,280	-0.35%
2023/05/05	1	19.40	1	19.50	19.60	0	4,428	0.00%
2023/04/28	0	0.00	6	19.70	19.55	-6	4,937	-0.12%
2023/04/24	13	20.35	13	20.20	20.20	0	4,843	0.00%
2023/04/19	15	21.45	0	0.00	21.30	15	4,767	0.31%
2023/04/18	10	21.80	10	21.50	21.50	0	4,745	0.00%
2023/04/17	10	22.40	2	22.05	22.00	8	4,654	0.17%
2023/04/14	0	0.00	11	21.26	21.15	-11	4,295	-0.26%
2023/04/13	8	21.69	1	21.50	21.50	7	4,222	0.17%
2023/04/12	7	22.20	21	22.28	22.35	-14	4,060	-0.34%
2023/04/11	1	20.60	1	20.60	20.50	0	3,660	0.00%
2023/04/06	3	20.90	0	0.00	21.00	3	3,597	0.08%
2023/03/31	26	20.69	26	20.55	20.55	0	3,551	0.00%
2023/03/29	7	20.93	2	20.70	20.65	5	3,476	0.14%
2023/03/28	0	0.00	1	20.25	20.50	-1	3,280	-0.03%
2023/03/27	13	20.12	13	20.88	20.90	0	3,200	0.00%
2023/03/24	4	20.33	0	0.00	20.20	4	3,048	0.13%
2023/03/21	0	0.00	3	19.90	19.75	-3	2,943	-0.10%
2023/03/17	1	19.60	0	0.00	19.75	1	3,004	0.03%
2023/03/14	0	0.00	2	19.95	19.95	-2	3,158	-0.06%
2023/03/10	3	20.50	3	20.10	20.30	0	3,243	0.00%
2023/03/09	1	21.10	2	20.88	20.95	-1	3,258	-0.03%
2023/03/08	12	20.82	14	21.05	21.00	-2	3,202	-0.06%
2023/03/07	0	0.00	8	20.29	20.35	-8	3,044	-0.26%
2023/03/06	1	20.15	5	20.08	20.00	-4	3,009	-0.13%
2023/03/03	2	20.30	12	20.00	20.05	-10	2,986	-0.33%
2023/03/02	17	19.87	12	19.95	19.80	5	2,928	0.17%
2023/03/01	1	19.55	1	19.90	19.85	0	3,012	0.00%
2023/02/24	26	19.80	11	19.65	19.65	15	2,970	0.50%
2023/02/23	7	19.57	1	19.60	19.90	6	2,938	0.20%
2023/02/22	2	19.55	0	0.00	19.60	2	2,966	0.07%
2023/02/21	3	19.65	0	0.00	19.55	3	2,966	0.10%
2023/02/20	3	19.92	4	19.81	19.90	-1	3,043	-0.03%
2023/02/17	1	19.90	5	19.94	20.00	-4	3,226	-0.12%
2023/02/16	10	19.60	0	0.00	19.55	10	3,076	0.33%
2023/02/14	0	0.00	1	19.05	19.05	-1	3,063	-0.03%
2023/02/13	0	0.00	2	19.00	19.00	-2	3,074	-0.07%
2023/02/10	3	19.20	0	0.00	19.10	3	3,088	0.10%
2023/02/09	9	19.30	0	0.00	19.45	9	3,080	0.29%
2023/02/08	4	19.61	1	19.55	19.55	3	3,110	0.10%
2023/02/07	1	19.60	1	19.70	19.65	0	3,118	0.00%
2023/02/06	0	0.00	20	19.55	19.65	-20	3,110	-0.64%
2023/02/03	14	19.88	12	19.80	19.80	2	3,090	0.06%
2023/02/02	5	19.93	18	19.76	20.10	-13	3,004	-0.43%
2023/01/17	1	17.80	0	0.00	17.85	1	2,447	0.04%
2022/12/30	1	17.95	1	17.55	17.55	0	2,539	0.00%
2022/12/29	5	17.35	1	17.20	17.70	4	2,536	0.16%
2022/12/22	11	17.85	0	0.00	17.90	11	2,618	0.42%
2022/12/16	0	0.00	5	18.21	18.15	-5	2,647	-0.19%
2022/12/15	4	18.41	1	18.45	18.50	3	2,656	0.11%
2022/12/14	1	18.45	0	0.00	18.45	1	2,659	0.04%
2022/12/09	5	19.03	0	0.00	18.55	5	2,660	0.19%
2022/12/08	0	0.00	10	19.15	19.00	-10	2,651	-0.38%
2022/12/06	0.4	18.90	0	0.00	18.70	0.4	2,504	0.02%
2022/12/05	0	0.00	10	19.28	19.25	-10	2,476	-0.40%
2022/12/02	0	0.00	17	19.10	19.05	-17	2,456	-0.69%
2022/12/01	10	19.10	10	19.00	18.80	0	2,420	0.00%
2022/11/30	1	18.55	1	18.60	18.70	0	2,374	0.00%
2022/11/25	1.3	18.51	0	0.00	18.50	1.3	2,437	0.05%
2022/11/24	1.3	19.00	1	18.70	18.70	0.3	2,438	0.01%
2022/11/18	3	18.80	20	18.55	18.55	-17	2,545	-0.67%
2022/11/17	0	0.00	4	18.55	18.70	-4	2,492	-0.16%
2022/11/16	2	18.75	0	0.00	18.55	2	2,530	0.08%
2022/11/15	0	0.00	208	18.07	18.85	-208	2,478	-8.39%	大賣/鉅額交易
2022/11/10	0	0.00	7	17.55	17.55	-7	2,592	-0.27%
2022/11/07	0	0.00	1.1	17.25	17.30	-1.1	2,897	-0.04%
2022/11/04	0	0.00	37	17.25	17.20	-37	2,971	-1.25%
2022/11/03	0	0.00	20	16.75	17.25	-20	2,930	-0.68%
2022/11/02	0	0.00	20	16.73	16.70	-20	2,904	-0.69%
2022/11/01	1	16.50	0	0.00	16.60	1	2,923	0.03%
2022/10/31	0	0.00	20	16.00	16.20	-20	3,047	-0.66%
2022/10/26	0	0.00	0.2	15.60	15.55	-0.2	3,179	-0.01%
2022/10/21	4	15.63	0	0.00	15.60	4	3,266	0.12%
2022/10/18	2	15.75	0	0.00	15.90	2	3,289	0.06%
2022/10/13	4	14.84	0	0.00	14.70	4	3,378	0.12%
2022/10/12	5	15.85	0	0.00	15.80	5	3,356	0.15%
2022/10/06	0	0.00	1.2	17.09	17.10	-1.2	3,342	-0.04%
2022/09/22	0	0.00	1	17.10	17.50	-1	3,349	-0.03%
2022/09/16	1	17.75	0	0.00	17.75	1	3,338	0.03%
2022/09/13	3	17.90	0	0.00	17.85	3	3,350	0.09%
2022/09/08	4	17.80	0	0.00	17.80	4	3,423	0.12%
2022/09/07	1	17.10	0	0.00	17.15	1	3,413	0.03%
2022/09/05	2	17.70	0	0.00	17.70	2	3,407	0.06%
2022/09/02	1	18.30	0	0.00	18.20	1	3,390	0.03%
2022/09/01	13	18.35	10	18.35	18.35	3	3,386	0.09%
2022/08/31	5	18.35	5	18.55	18.60	0	3,375	0.00%
2022/08/30	5	18.45	5	18.45	18.45	0	3,360	0.00%
2022/08/29	10	18.35	0	0.00	18.30	10	3,335	0.30%
2022/08/26	1	18.90	2	19.18	19.10	-1	3,304	-0.03%
2022/08/23	1	18.30	2	18.40	18.45	-1	3,237	-0.03%
2022/08/22	5	18.80	0	0.00	18.80	5	3,290	0.15%
2022/08/19	1	18.80	10	18.60	18.80	-9	3,341	-0.27%
2022/08/18	1	18.35	1	18.50	18.50	0	3,220	0.00%
2022/08/17	21	18.15	1	18.30	18.25	20	3,128	0.64%
2022/08/16	0	0.00	8	17.63	17.75	-8	2,945	-0.27%
2022/08/12	4	17.24	0	0.00	17.10	4	2,756	0.15%
2022/08/05	5	16.45	0	0.00	16.25	5	2,775	0.18%
2022/08/02	1	15.80	0	0.00	15.90	1	2,634	0.04%
2022/07/25	1	15.70	0	0.00	15.60	1	2,603	0.04%
2022/07/21	10	15.85	10	15.90	15.90	0	2,630	0.00%
2022/07/20	1	16.50	1	16.95	16.50	0	2,594	0.00%
2022/07/14	1.1	16.10	1	15.50	16.10	0.1	2,543	0.00%
2022/07/13	1	15.70	1	15.75	15.65	0	2,542	0.00%
2022/07/12	1	15.25	1	15.80	15.25	0	2,558	0.00%
2022/07/11	2	16.10	2	16.05	16.00	0	2,575	0.00%
2022/07/07	1	15.60	1	15.20	15.60	0	2,571	0.00%
2022/07/05	2	15.50	1	15.60	15.70	1	2,569	0.04%
2022/07/04	1	15.25	0	0.00	15.25	1	2,572	0.04%
2022/06/28	1	17.35	2	17.45	17.20	-1	2,495	-0.04%
2022/06/24	1	17.10	1	17.10	17.10	0	2,488	0.00%
2022/06/23	2	16.70	1	17.30	16.80	1	2,483	0.04%
2022/06/22	1	17.00	1	17.35	17.00	0	2,467	0.00%
2022/06/21	0	0.00	36	17.40	17.75	-36	2,449	-1.47%
2022/06/20	1	17.00	16	17.23	17.00	-15	2,451	-0.61%
2022/06/17	2.1	18.12	2	18.13	17.80	0.1	2,430	0.00%
2022/06/16	4	19.15	3	18.73	18.50	1	2,392	0.04%
2022/06/15	0.1	19.10	26	19.10	19.05	-25.9	2,388	-1.08%
2022/06/14	1	18.90	1	18.90	19.05	0	2,404	0.00%
2022/06/13	50	19.68	51	19.25	19.10	-1	2,397	-0.04%
2022/06/10	12	20.23	5	20.30	20.00	7	2,386	0.29%
2022/06/08	0	0.00	1	20.60	20.55	-1	2,376	-0.04%
2022/06/07	1	20.70	1	20.85	20.65	0	2,382	0.00%
2022/06/06	12	21.05	0	0.00	20.85	12	2,393	0.50%
2022/06/02	15	21.12	1	21.20	21.10	14	2,449	0.57%
2022/06/01	5	21.35	0	0.00	21.05	5	2,476	0.20%
2022/05/31	94	21.35	11	21.30	21.30	83	2,446	3.39%
2022/05/30	10	20.98	3	20.90	21.15	7	2,343	0.30%
2022/05/27	1	20.70	5	20.66	20.65	-4	2,236	-0.18%
2022/05/26	1	20.35	3	20.12	20.00	-2	2,153	-0.09%
2022/05/25	1	20.25	1	20.35	20.25	0	2,184	0.00%
2022/05/24	1	20.40	1	20.40	19.95	0	2,229	0.00%
2022/05/23	5	20.33	1	20.65	20.25	4	2,221	0.18%
2022/05/20	1	20.55	0	0.00	20.50	1	2,231	0.04%
2022/05/19	0	0.00	1	20.55	20.65	-1	2,222	-0.05%
2022/05/18	1	20.55	1	20.50	20.40	0	2,193	0.00%
2022/05/17	3	20.52	2	20.25	20.65	1	2,167	0.05%
2022/05/16	11	20.18	10	20.15	20.00	1	2,114	0.05%
2022/05/13	4	20.03	14	20.07	20.10	-10	2,068	-0.48%
2022/05/12	1	19.65	3	19.67	19.70	-2	1,991	-0.10%
2022/05/10	1	19.40	2	19.10	19.75	-1	1,951	-0.05%
2022/05/09	2	19.73	1	19.70	19.30	1	1,956	0.05%
2022/05/06	1	20.25	1	19.45	20.40	0	1,947	0.00%
2022/05/05	0	0.00	1	19.80	19.95	-1	1,911	-0.05%
2022/05/04	0	0.00	1	19.50	19.45	-1	1,936	-0.05%
2022/05/03	0	0.00	4	19.36	19.45	-4	1,971	-0.20%
2022/04/27	1	18.35	1	18.40	18.70	0	2,042	0.00%
2022/04/26	2	19.15	2	18.95	18.95	0	2,014	0.00%
2022/04/25	2	18.73	0	0.00	18.65	2	2,092	0.10%
2022/04/22	3	19.68	0	0.00	19.70	3	2,090	0.14%
2022/04/21	1	20.25	1	20.05	20.00	0	2,135	0.00%
2022/04/20	2	19.98	0	0.00	20.10	2	2,148	0.09%
2022/04/19	1	19.85	0	0.00	19.85	1	2,199	0.05%
2022/04/15	1	20.05	5	19.90	19.95	-4	2,276	-0.18%
2022/04/11	1	20.40	2	20.60	20.45	-1	2,480	-0.04%
2022/04/07	8	21.18	0	0.00	21.00	8	2,695	0.30%
2022/04/06	1	21.75	0	0.00	21.70	1	2,729	0.04%
2022/03/30	6	23.03	5	22.85	22.75	1	3,446	0.03%
2022/03/29	0.7	22.65	0	0.00	22.75	0.7	3,600	0.02%
2022/03/28	1	22.35	2	22.60	22.55	-1	3,635	-0.03%
2022/03/25	2	22.95	0	0.00	22.80	2	3,660	0.05%
2022/03/24	2	22.65	1.8	22.80	22.80	0.2	3,678	0.01%
2022/03/23	1	22.80	4	22.90	22.80	-3	3,720	-0.08%
2022/03/21	5	22.65	0	0.00	22.45	5	3,745	0.13%
2022/03/18	0	0.00	7	22.15	22.50	-7	3,815	-0.18%
2022/03/17	0	0.00	6	22.05	22.05	-6	3,936	-0.15%
2022/03/14	7	22.00	0	0.00	22.00	7	4,293	0.16%
2022/03/11	0	0.00	1	21.65	21.55	-1	4,626	-0.02%
2022/03/10	0.3	21.80	0	0.00	21.90	0.3	4,678	0.01%
2022/03/09	0	0.00	1	21.15	21.30	-1	4,772	-0.02%
2022/03/07	1	22.15	5	22.40	22.20	-4	5,222	-0.08%
2022/03/04	6	23.30	14	23.17	23.05	-8	5,277	-0.15%
2022/03/02	8	23.04	5	23.25	23.40	3	5,427	0.06%
2022/02/25	10	22.60	0	0.00	22.70	10	5,533	0.18%
2022/02/24	72	22.51	1	22.65	22.35	71	5,639	1.26%
2022/02/23	3	23.17	0	0.00	23.20	3	5,791	0.05%
2022/02/17	0	0.00	1	23.65	23.65	-1	6,127	-0.02%
2022/02/16	1	23.75	0	0.00	23.55	1	6,238	0.02%
2022/02/14	2	23.25	2	23.15	23.20	0	6,539	0.00%
2022/02/11	2	24.10	0	0.00	24.05	2	6,605	0.03%
2022/02/10	7	24.14	4	24.43	24.50	3	6,711	0.04%
2022/02/09	2	23.75	0	0.00	24.20	2	6,795	0.03%
2022/01/25	1	23.10	0	0.00	22.70	1	7,087	0.01%
2022/01/24	0	0.00	2	23.15	23.10	-2	7,187	-0.03%
2022/01/21	4	23.95	3	23.70	23.60	1	7,435	0.01%
2022/01/20	3	24.33	0	0.00	24.35	3	7,539	0.04%
2022/01/19	5	24.33	0	0.00	24.30	5	7,641	0.07%
2022/01/18	5	24.85	30	24.83	24.65	-25	7,734	-0.32%
2022/01/17	0	0.00	1	24.35	24.60	-1	7,680	-0.01%
2022/01/14	6	23.94	2	23.80	23.90	4	7,718	0.05%
2022/01/13	2	24.45	6	24.35	24.20	-4	7,744	-0.05%
2022/01/12	0	0.00	2	24.25	24.25	-2	7,828	-0.03%
2022/01/11	2	24.40	0.2	24.30	24.40	1.8	7,860	0.02%
2022/01/10	4	24.85	4	24.78	24.80	0	7,841	0.00%
2022/01/07	2	24.90	0	0.00	24.85	2	7,898	0.03%
2022/01/06	3	25.45	0.2	25.30	25.65	2.8	7,954	0.03%
2022/01/05	7	25.68	6	25.53	25.40	1	7,983	0.01%
2022/01/04	5	26.00	57	25.94	25.90	-52	7,991	-0.65%
2022/01/03	10	25.95	2	25.95	26.00	8	8,047	0.10%
2021/12/30	4	26.55	61	26.28	26.50	-57	8,119	-0.70%
2021/12/29	0	0.00	3	26.00	25.90	-3	8,022	-0.04%
2021/12/28	5	26.50	5	26.32	26.10	0	8,111	0.00%
2021/12/27	4	26.06	17	26.30	26.30	-13	8,177	-0.16%
2021/12/24	152.1	26.56	31	26.71	26.10	121.1	8,241	1.47%	大買/鉅額交易
2021/12/23	21	25.79	9	26.02	26.00	12	7,860	0.15%
2021/12/22	7	25.06	5	25.05	24.95	2	8,015	0.02%
2021/12/20	2	24.90	2	24.95	25.00	0	8,097	0.00%
2021/12/17	2	25.45	1	25.20	25.30	1	8,264	0.01%
2021/12/16	9	25.88	0	0.00	25.80	9	8,364	0.11%
2021/12/15	0	0.00	0.1	25.55	25.40	-0.1	8,423	0.00%
2021/12/13	10	26.50	4	26.60	26.25	6	8,512	0.07%
2021/12/10	0	0.00	1	26.00	25.95	-1	8,451	-0.01%
2021/12/09	1	26.00	3	26.55	25.95	-2	8,501	-0.02%
2021/12/08	7	26.79	5	27.05	26.65	2	8,413	0.02%
2021/12/07	6	26.76	29	26.65	26.95	-23	8,399	-0.27%
2021/12/06	5	25.80	0	0.00	25.75	5	8,303	0.06%
2021/12/03	6	25.65	11	25.95	25.85	-5	8,521	-0.06%
2021/12/02	1	25.70	3	25.90	25.55	-2	8,803	-0.02%
2021/12/01	21	25.05	51	25.40	25.70	-30	9,548	-0.31%
2021/11/30	5	24.63	6	24.68	25.00	-1	10,084	-0.01%
2021/11/29	2	22.80	5	23.52	23.80	-3	10,567	-0.03%
2021/11/26	8.1	24.56	0	0.00	23.80	8.1	10,922	0.07%
2021/11/25	5.2	24.82	1	24.85	24.65	4.2	11,169	0.04%
2021/11/24	3	24.68	10	25.10	25.10	-7	11,330	-0.06%
2021/11/23	3	25.02	3	24.95	24.85	0	11,723	0.00%
2021/11/22	19	25.85	103	25.72	25.70	-84	11,838	-0.71%	大賣/
2021/11/19	2	25.40	1	25.55	25.30	1	12,071	0.01%
2021/11/18	16	25.53	1	25.50	25.35	15	12,392	0.12%
2021/11/17	10	25.93	12	25.94	25.85	-2	12,602	-0.02%
2021/11/16	0.2	25.40	0	0.00	25.50	0.2	12,816	0.00%
2021/11/12	60	25.95	7	25.29	25.40	53	13,512	0.39%
2021/11/11	41	25.78	67	26.03	25.90	-26	13,878	-0.19%
2021/11/10	4	25.80	35	25.64	25.85	-31	14,082	-0.22%
2021/11/09	31	25.58	220	25.56	25.50	-189	14,523	-1.30%	大賣/鉅額交易
2021/11/08	9	25.29	0	0.00	25.30	9	14,856	0.06%
2021/11/05	10	25.00	6	24.75	25.05	4	15,420	0.03%
2021/11/03	15	24.93	3	25.25	24.80	12	16,887	0.07%
2021/11/02	1	25.50	12	25.29	24.60	-11	17,873	-0.06%
2021/11/01	2	25.35	0	0.00	25.20	2	19,361	0.01%
2021/10/29	224	25.25	0	0.00	24.80	224	20,593	1.09%	大買/鉅額交易
2021/10/28	1	25.30	2	25.45	25.30	-1	21,082	0.00%
2021/10/27	1	25.00	2	24.90	24.85	-1	23,640	0.00%
2021/10/26	1	24.40	0	0.00	24.20	1	24,613	0.00%
2021/10/21	0	0.00	2	24.75	24.35	-2	25,652	-0.01%
2021/10/20	4	24.73	0	0.00	24.70	4	26,475	0.02%
2021/10/18	0	0.00	2	23.85	23.55	-2	27,947	-0.01%
2021/10/15	2	23.98	1	24.20	24.05	1	28,306	0.00%
2021/10/14	2	23.40	2	23.43	23.35	0	28,607	0.00%
2021/10/13	1	23.05	1	22.90	22.90	0	28,736	0.00%
2021/10/12	1	23.65	0	0.00	23.65	1	28,824	0.00%
2021/10/07	0	0.00	1	24.55	24.50	-1	29,468	0.00%
2021/10/05	2	23.85	0	0.00	24.00	2	30,507	0.01%
2021/10/04	5	23.84	50	24.50	23.15	-45	30,659	-0.15%
2021/10/01	3.1	24.20	2	24.75	24.00	1.1	31,560	0.00%
2021/09/30	0	0.00	1	24.80	25.40	-1	31,833	0.00%
2021/09/29	17	24.76	1	24.55	24.45	16	31,939	0.05%
2021/09/28	0.1	26.55	0	0.00	26.30	0.1	31,987	0.00%
2021/09/27	2.2	26.80	10	26.70	26.75	-7.8	32,062	-0.02%
2021/09/24	1	27.20	18	27.41	27.10	-17	32,188	-0.05%
2021/09/23	10	27.05	0	0.00	27.00	10	32,151	0.03%
2021/09/22	19	25.99	0	0.00	26.05	19	32,242	0.06%
2021/09/17	3.4	26.63	3	26.65	26.90	0.4	32,593	0.00%
2021/09/16	1	26.60	0	0.00	26.50	1	32,894	0.00%
2021/09/15	4	26.78	1	26.60	26.55	3	33,411	0.01%
2021/09/14	0	0.00	1	27.05	27.05	-1	33,577	0.00%
2021/09/13	5	27.30	0	0.00	27.30	5	33,755	0.01%
2021/09/10	13.1	27.83	4	27.66	27.85	9.1	33,973	0.03%
2021/09/09	4.3	27.86	1	27.95	27.95	3.3	34,599	0.01%
2021/09/08	2	26.98	1	27.35	26.80	1	34,685	0.00%
2021/09/07	3.1	27.82	1	28.15	27.70	2.1	34,619	0.01%
2021/09/06	54.2	29.97	28.5	29.70	28.90	25.7	34,423	0.07%
2021/09/03	10	29.30	16	29.13	29.40	-6	33,588	-0.02%
2021/09/02	9	28.62	6	28.34	27.90	3	33,244	0.01%
2021/09/01	13	28.25	11	28.80	29.00	2	33,869	0.01%
2021/08/31	3	28.08	3	27.97	28.45	0	34,248	0.00%
2021/08/30	2	27.28	2	27.40	27.60	0	35,891	0.00%
2021/08/27	15	27.15	2	27.13	27.00	13	35,986	0.04%
2021/08/26	2	27.20	1	27.10	27.15	1	35,694	0.00%
2021/08/25	3	26.30	18	27.12	27.15	-15	35,638	-0.04%
2021/08/24	17.1	26.47	154	26.07	26.45	-136.9	35,385	-0.39%	大賣/鉅額交易
2021/08/23	4.3	26.46	31	26.51	26.85	-26.7	35,266	-0.08%
2021/08/20	31	25.72	7	25.44	25.45	24	35,380	0.07%
2021/08/19	17	25.91	7	25.42	25.20	10	35,169	0.03%
2021/08/18	120	25.67	23	26.56	27.35	97	35,150	0.28%	大買/
2021/08/17	59	26.49	33	26.13	25.40	26	34,874	0.07%
2021/08/16	7	27.54	173	27.16	27.25	-166	34,484	-0.48%	大賣/鉅額交易
2021/08/13	33	28.32	28	28.15	27.55	5	34,199	0.01%
2021/08/12	10.5	29.16	20	28.98	29.70	-9.5	33,748	-0.03%
2021/08/11	33	29.41	41	28.99	28.25	-8	33,401	-0.02%
2021/08/10	35	30.04	25.5	29.69	29.80	9.5	32,830	0.03%
2021/08/09	71	31.53	59	31.13	30.50	12	32,282	0.04%
2021/08/06	61.1	31.94	36	31.22	31.00	25.1	31,464	0.08%
2021/08/05	38	31.23	42	31.86	32.45	-4	30,545	-0.01%
2021/08/04	242	29.82	298	29.42	30.70	-56	29,210	-0.19%	大買/大賣/
2021/08/03	3.5	27.91	17	28.01	28.20	-13.5	28,117	-0.05%
2021/08/02	173	27.19	147	26.92	27.50	26	27,503	0.09%	大買/大賣/
2021/07/30	147	26.35	158	26.46	27.00	-11	25,245	-0.04%	大買/大賣/
2021/07/29	5	24.48	8	24.55	24.55	-3	24,347	-0.01%
2021/07/28	11	24.16	14	24.45	24.75	-3	24,346	-0.01%
2021/07/27	208	24.46	226.5	25.15	24.40	-18.5	24,156	-0.08%	大買/大賣/
2021/07/26	221	24.95	222	24.26	25.00	-1	23,886	0.00%	大買/大賣/
2021/07/23	38	23.80	12.1	23.84	24.15	26	23,118	0.11%
2021/07/22	26	23.43	39	23.20	23.25	-13	22,343	-0.06%
2021/07/21	38	22.39	9	22.92	22.25	29	21,957	0.13%
2021/07/20	31	22.85	10	22.89	22.85	21	22,620	0.09%
2021/07/19	7	22.94	23	22.86	22.90	-16	22,383	-0.07%
2021/07/16	0	0.00	0.4	22.45	22.55	-0.4	22,393	0.00%
2021/07/15	2	21.75	3	21.85	22.45	-1	22,426	0.00%
2021/07/14	83.1	22.44	28	22.45	22.05	55.1	22,276	0.25%
2021/07/13	201	23.09	10	22.67	21.90	191	21,952	0.87%	大買/鉅額交易
2021/07/12	9.5	22.23	22	22.58	22.55	-12.5	21,901	-0.06%
2021/07/09	15	21.39	3	21.33	21.25	12	21,430	0.06%
2021/07/08	21	22.18	20	22.35	22.10	1	21,306	0.00%
2021/07/07	5.4	21.56	12	21.50	21.60	-6.6	20,705	-0.03%
2021/07/06	7	21.17	3	21.32	21.10	4	20,428	0.02%
2021/07/05	16	20.89	3	20.90	21.40	13	20,435	0.06%
2021/07/02	5	20.75	1	20.40	20.75	4	20,243	0.02%
2021/07/01	15.3	20.35	33	20.09	20.05	-17.7	20,198	-0.09%
2021/06/30	7.1	20.90	15	20.95	20.65	-7.9	20,123	-0.04%
2021/06/29	49.2	20.99	115	20.91	20.80	-65.8	20,050	-0.33%	大賣/
2021/06/28	7	20.91	8	21.01	21.50	-1	19,872	-0.01%
2021/06/25	199	21.55	118	21.58	21.20	81	19,575	0.41%	大買/大賣/
2021/06/24	35	21.58	15	22.00	21.90	20	19,586	0.10%
2021/06/23	58	21.18	232	21.23	21.20	-174	19,012	-0.92%	大賣/鉅額交易
2021/06/22	15	21.05	13	20.92	20.85	2	18,815	0.01%
2021/06/21	72	20.98	17	21.19	21.10	55	18,556	0.30%
2021/06/18	24	21.21	7	21.24	21.15	17	18,306	0.09%
2021/06/17	5	20.09	42	20.56	20.70	-37	17,562	-0.21%
2021/06/16	11	19.75	0	0.00	19.55	11	17,265	0.06%
2021/06/15	6	20.39	1	20.25	20.30	5	17,185	0.03%
2021/06/11	6	20.10	3	20.25	20.25	3	17,056	0.02%
2021/06/10	9	20.04	53	20.10	20.05	-44	16,827	-0.26%
2021/06/09	254	20.25	49	20.57	20.25	205	16,598	1.24%	大買/鉅額交易
2021/06/08	118	19.77	42	20.00	20.00	76	15,448	0.49%	大買/
2021/06/07	20	19.54	20	19.87	19.10	0	14,704	0.00%
2021/06/04	2	18.88	6	18.39	18.85	-4	12,765	-0.03%
2021/06/03	10	18.50	0	0.00	18.55	10	12,534	0.08%
2021/06/02	0	0.00	1	18.30	18.30	-1	12,459	-0.01%
2021/05/28	3	17.70	7	17.88	17.90	-4	12,079	-0.03%
2021/05/27	4	17.19	38	17.18	17.40	-34	11,834	-0.29%
2021/05/26	7	17.25	4	17.40	17.45	3	12,021	0.02%
2021/05/25	35	17.11	0	0.00	16.90	35	11,871	0.29%
2021/05/24	0	0.00	1	15.80	16.20	-1	11,893	-0.01%
2021/05/18	0	0.00	2	14.40	14.85	-2	12,710	-0.02%
2021/05/17	22	13.87	81	13.50	13.50	-59	12,766	-0.46%
2021/05/14	1	15.35	0	0.00	15.00	1	12,651	0.01%
2021/05/13	12	14.33	0	0.00	14.95	12	12,573	0.10%
2021/05/12	51	15.36	45	15.29	15.35	6	12,516	0.05%
2021/05/10	5	18.15	0	0.00	18.25	5	12,215	0.04%
2021/05/06	0	0.00	1	17.85	17.35	-1	12,033	-0.01%
2021/05/05	6	17.88	5	17.55	17.20	1	11,972	0.01%
2021/04/29	0	0.00	2	18.05	18.35	-2	11,555	-0.02%
2021/04/26	0	0.00	44	18.64	18.35	-44	11,894	-0.37%
2021/04/23	0	0.00	2	18.00	17.90	-2	10,913	-0.02%
2021/04/22	5	18.10	0	0.00	17.70	5	10,871	0.05%
2021/04/21	0	0.00	5	17.85	18.15	-5	10,717	-0.05%
2021/04/19	15	17.68	1	17.75	17.90	14	10,772	0.13%
2021/04/16	7	18.03	31	18.20	18.30	-24	10,727	-0.22%
2021/04/14	6	16.85	0	0.00	17.20	6	10,212	0.06%
2021/04/13	11	18.27	13	18.41	17.25	-2	10,776	-0.02%
2021/04/12	0	0.00	64	17.73	17.70	-64	10,629	-0.60%
2021/04/09	62	17.51	10	17.60	17.45	52	10,559	0.49%
2021/04/08	10	17.10	2	17.28	17.10	8	10,354	0.08%
2021/04/07	0	0.00	11	17.08	17.05	-11	10,264	-0.11%
2021/04/06	2	16.88	0	16.85	16.90	2	10,321	0.02%
2021/04/01	2	16.50	0	0.00	16.40	2	10,648	0.02%
2021/03/30	10	16.85	2	16.85	16.85	8	10,614	0.08%
2021/03/29	12	16.84	11	17.18	17.30	1	10,541	0.01%
2021/03/25	5	16.10	0	0.00	16.10	5	10,421	0.05%
2021/03/18	0	0.00	2	16.53	16.35	-2	10,952	-0.02%
2021/03/17	0	16.20	0	0.00	16.15	0	10,932	0.00%
2021/03/15	2	16.65	1	16.45	16.40	1	11,028	0.01%
2021/03/10	2	16.00	0	0.00	16.05	2	11,412	0.02%
2021/03/09	2	15.80	5	16.10	16.15	-3	11,809	-0.03%
2021/03/08	0	0.00	1	16.20	16.15	-1	12,319	-0.01%
2021/03/03	2	16.93	0	0.00	17.15	2	12,544	0.02%
2021/03/02	60	18.07	0	0.00	17.25	60	12,463	0.48%
2021/02/26	0	0.00	6	17.80	17.85	-6	12,353	-0.05%
2021/02/25	0	0.00	3	17.37	17.40	-3	12,371	-0.02%
2021/02/24	3	16.70	0	0.00	16.60	3	12,317	0.02%
2021/02/23	5	17.68	5	17.35	17.35	0	12,135	0.00%
2021/02/19	1	16.55	3	17.05	16.90	-2	11,580	-0.02%
2021/02/17	1	15.80	0	0.00	16.15	1	11,239	0.01%
2021/02/05	0	0.00	1	15.40	15.35	-1	11,055	-0.01%
2021/02/04	0	0.00	1	15.25	15.20	-1	11,021	-0.01%
2021/02/03	2	15.60	0	0.00	15.35	2	11,030	0.02%
2021/02/02	0	0.00	1	15.20	15.55	-1	11,050	-0.01%
2021/01/29	2	15.63	1	14.70	14.75	1	10,852	0.01%
2021/01/27	7	15.86	7	15.74	15.40	0	10,447	0.00%
2021/01/26	50	15.80	0	0.00	15.80	50	10,312	0.48%
2021/01/25	0	0.00	2	16.20	16.10	-2	10,241	-0.02%
2021/01/22	0	0.00	2	16.30	16.45	-2	10,108	-0.02%
2021/01/20	0	0.00	2	17.30	16.45	-2	9,854	-0.02%
2021/01/19	0	0.00	3	16.30	16.40	-3	9,414	-0.03%
2021/01/13	0	0.00	6.9	15.88	16.05	-6.9	8,970	-0.08%
2021/01/12	4	15.76	0	0.00	15.80	4	8,918	0.04%
2021/01/11	3	16.00	0	0.00	16.05	3	8,857	0.03%
2021/01/07	0	0.00	1	15.85	15.85	-1	8,952	-0.01%
2021/01/06	35	16.97	34	17.41	15.80	1	8,913	0.01%
2021/01/05	6	15.94	0	0.00	16.10	6	8,190	0.07%
2020/12/30	2	15.40	20	15.25	15.25	-18	7,787	-0.23%
2020/12/29	4	15.55	8	15.68	15.50	-4	7,718	-0.05%
2020/12/28	26	15.73	29	15.50	15.95	-3	7,597	-0.04%
2020/12/24	5	14.85	1	15.00	15.00	4	7,093	0.06%
2020/12/21	11	15.05	1	14.85	15.15	10	6,900	0.14%
2020/12/18	2	15.05	20	15.14	15.05	-18	6,758	-0.27%
2020/12/17	5	14.96	84	14.97	14.85	-79	6,558	-1.20%
2020/12/16	1	14.45	19	14.41	14.35	-18	6,199	-0.29%
2020/12/15	0	0.00	1	14.10	14.10	-1	6,184	-0.02%
2020/12/14	0	0.00	17	14.54	14.40	-17	6,155	-0.28%
2020/12/11	1	14.15	0	0.00	14.15	1	6,124	0.02%
2020/12/10	0	0.00	1	14.40	14.30	-1	6,124	-0.02%
2020/12/08	0	0.00	15	14.52	14.65	-15	5,970	-0.25%
2020/12/07	15	14.93	0	0.00	14.85	15	5,900	0.25%
2020/12/04	10	14.45	0	0.00	14.65	10	5,694	0.18%
2020/12/03	2	14.43	31	14.62	14.25	-29	5,445	-0.53%
2020/12/02	22	14.49	9	15.00	15.00	13	5,057	0.26%
2020/11/30	0	0.00	15	13.20	13.20	-15	4,363	-0.34%
2020/11/25	5	12.80	0	0.00	12.60	5	4,120	0.12%
2020/11/24	4	12.86	51.5	12.61	12.60	-47.5	4,073	-1.17%
2020/11/23	0	0.00	1	12.40	12.35	-1	3,774	-0.03%
2020/11/20	0	0.00	2	12.00	12.15	-2	3,602	-0.06%
2020/11/17	0	0.00	5	11.65	11.70	-5	3,460	-0.14%
2020/11/11	0	0.00	6	11.35	11.25	-6	3,428	-0.17%
2020/11/10	11	11.48	0	0.00	11.45	11	3,445	0.32%
2020/11/06	0	0.00	6	11.35	11.15	-6	3,354	-0.18%
2020/10/30	0	11.30	0	0.00	11.05	0	3,487	0.00%
2020/10/28	3	11.30	0	0.00	11.35	3	3,543	0.08%
2020/10/27	6	11.60	6	11.70	11.50	0	3,574	0.00%
2020/10/26	1	11.30	6	11.30	11.30	-5	3,471	-0.14%
2020/10/23	0.5	11.40	0	0.00	11.45	0.5	3,468	0.01%
2020/10/22	6	11.60	0	0.00	11.30	6	3,503	0.17%
2020/10/19	215	11.65	0	0.00	11.60	215	3,593	5.98%	大買/鉅額交易
2020/10/16	0	0.00	2	11.90	11.80	-2	3,484	-0.06%
2020/10/15	10	11.93	0	0.00	11.95	10	3,391	0.29%
2020/10/08	0	0.00	1	10.85	10.95	-1	3,241	-0.03%
2020/10/07	1	10.75	0	0.00	10.75	1	3,281	0.03%
2020/09/22	0	0.00	1	10.90	10.95	-1	3,808	-0.03%
2020/09/15	1	11.15	0	0.00	11.10	1	3,821	0.03%
2020/08/06	0	0.00	7	11.95	11.85	-7	4,269	-0.16%
2020/07/20	2	11.60	0	0.00	11.55	2	5,041	0.04%
2020/07/16	1	11.90	0	0.00	11.95	1	5,049	0.02%
2020/07/09	1	12.30	10	12.35	12.30	-9	5,174	-0.17%
2020/07/08	0	0.00	1	12.30	12.25	-1	5,141	-0.02%
2020/07/06	0	0.00	44	12.45	12.50	-44	5,096	-0.86%
2020/07/03	2	12.65	14	12.56	12.65	-12	5,081	-0.24%
2020/07/02	3	12.40	0	0.00	12.25	3	4,998	0.06%
2020/06/24	0	0.00	75	11.70	11.70	-75	4,964	-1.51%
2020/06/19	25	12.03	2	11.85	11.90	23	5,021	0.46%
2020/06/18	22	12.09	0	0.00	12.35	22	4,862	0.45%
2020/06/16	95	11.73	2	11.75	11.80	93	4,799	1.94%
2020/06/11	0	0.00	14	11.85	11.70	-14	4,832	-0.29%
2020/05/26	3	11.73	10	11.75	11.70	-7	4,782	-0.15%
2020/05/21	1	11.40	0	0.00	11.40	1	4,797	0.02%
2020/05/19	1	11.35	0	0.00	11.30	1	4,741	0.02%
2020/05/18	10	11.40	0	0.00	11.30	10	4,741	0.21%
2020/05/11	4	12.45	0.1	12.30	12.40	3.9	4,636	0.08%
2020/04/29	50	12.40	0	0.00	12.25	50	4,229	1.18%
2020/04/27	0	0.00	14	12.10	12.00	-14	4,184	-0.33%
2020/04/24	14	11.91	0	0.00	11.90	14	4,223	0.33%
2020/04/23	0	0.00	1	12.00	12.25	-1	4,130	-0.02%
2020/04/17	15	11.68	0	0.00	11.35	15	3,884	0.39%
2020/04/16	0	0.00	1	11.15	11.30	-1	3,743	-0.03%
2020/04/14	1	10.15	0	0.00	10.30	1	3,605	0.03%
2020/04/09	1	10.55	0	0.00	10.35	1	3,620	0.03%
2020/04/01	0	0.00	1	9.65	9.80	-1	3,564	-0.03%
2020/03/31	2	9.89	0	0.00	9.69	2	3,542	0.06%
2020/03/13	0	0.00	2	10.20	10.20	-2	3,247	-0.06%
2020/03/12	2	11.50	2	11.60	11.15	0	3,170	0.00%
2020/03/06	4	13.24	0	0.00	13.30	4	3,237	0.12%
2020/03/05	10	13.35	0	0.00	13.40	10	3,257	0.31%
2020/02/26	2	13.00	2	13.15	13.15	0	3,173	0.00%
2020/02/13	0	0.00	1	13.45	13.30	-1	3,428	-0.03%
2020/02/11	32	13.15	0	0.00	13.20	32	3,486	0.92%
2020/02/07	10	13.30	0	0.00	13.25	10	3,620	0.28%
2020/02/06	0	0.00	10	13.45	13.50	-10	3,653	-0.27%
2020/02/05	10	13.40	5	13.45	13.40	5	3,642	0.14%
2020/02/04	0	0.00	1	12.55	12.80	-1	3,548	-0.03%
2020/02/03	10	12.50	0	0.00	12.25	10	3,550	0.28%
2020/01/31	10	12.90	0	0.00	13.10	10	3,493	0.29%
2020/01/30	19	13.50	0	0.00	13.50	19	3,452	0.55%
2020/01/20	46	15.18	0	0.00	14.95	46	3,383	1.36%
2020/01/17	0	0.00	20	15.28	15.35	-20	3,311	-0.60%
2020/01/15	0	0.00	4	15.20	15.15	-4	3,290	-0.12%
2020/01/10	1	14.90	0	0.00	14.85	1	3,281	0.03%
2020/01/08	6	14.57	3	14.88	14.75	3	3,299	0.09%
2020/01/07	3	14.65	0	0.00	14.60	3	3,265	0.09%
2020/01/06	5	14.85	0	0.00	14.75	5	3,359	0.15%
2020/01/03	1	15.10	0	0.00	15.00	1	3,601	0.03%
2020/01/02	22	15.33	3	15.37	15.25	19	3,583	0.53%
2019/12/31	2	14.90	0	0.00	14.85	2	3,471	0.06%
2019/12/17	1	15.05	0	0.00	15.10	1	3,949	0.03%
2019/12/11	7	14.80	0	0.00	14.80	7	4,231	0.17%
2019/12/09	0	0.00	1	15.15	15.10	-1	4,619	-0.02%
2019/12/06	170	15.21	170	15.25	15.20	0	4,706	0.00%	大買/大賣/
2019/11/07	0	0.00	3	15.18	15.45	-3	7,983	-0.04%
2019/11/06	23	15.54	0	0.00	15.25	23	8,107	0.28%
2019/11/05	10	15.95	0	0.00	16.05	10	8,027	0.12%
2019/11/04	20	16.15	0	0.00	16.10	20	8,057	0.25%
2019/10/29	5	16.10	0	0.00	16.15	5	8,328	0.06%
2019/10/23	0	0.00	1	16.20	16.15	-1	8,615	-0.01%
2019/10/18	10	16.20	0	0.00	16.05	10	8,739	0.11%
2019/10/17	0	0.00	50	15.90	15.95	-50	8,777	-0.57%
2019/10/14	0	0.00	8	16.07	15.95	-8	8,814	-0.09%
2019/10/09	15	16.22	0	0.00	16.00	15	8,838	0.17%
2019/10/07	5	17.50	0	0.00	17.45	5	8,875	0.06%
2019/10/01	0	0.00	3	17.55	17.35	-3	9,072	-0.03%
2019/09/27	0	0.00	2	17.45	17.40	-2	9,028	-0.02%
2019/09/24	5	18.71	0	0.00	18.30	5	8,980	0.06%
2019/09/23	0	0.00	1	18.25	18.75	-1	8,829	-0.01%
2019/09/19	10	18.75	10	18.35	18.45	0	8,677	0.00%
2019/09/17	0	0.00	20	18.60	18.65	-20	8,533	-0.23%
2019/09/16	0	0.00	1	18.45	18.20	-1	8,473	-0.01%
2019/09/12	72	18.91	6.1	18.86	18.65	65.9	8,453	0.78%
2019/09/11	2	18.15	3	18.15	18.25	-1	8,047	-0.01%
2019/09/06	0	0.00	7	18.33	18.30	-7	7,857	-0.09%
2019/09/05	2	18.25	0	0.00	18.20	2	7,801	0.03%
2019/09/03	0	0.00	2	18.10	18.10	-2	7,700	-0.03%
2019/09/02	3	18.23	0	0.00	18.35	3	7,654	0.04%
2019/08/30	5	18.82	8	19.00	18.55	-3	7,474	-0.04%
2019/08/29	16	18.90	6	18.64	19.00	10	7,108	0.14%
2019/08/28	6	18.09	0	0.00	17.75	6	6,666	0.09%
2019/08/27	0	0.00	10	18.35	18.30	-10	6,461	-0.15%
2019/08/22	1	18.15	7	18.00	18.15	-6	5,847	-0.10%
2019/08/21	5	17.90	9	17.92	17.95	-4	5,674	-0.07%
2019/08/19	10	17.61	33	17.80	17.80	-23	5,252	-0.44%
2019/08/16	1	17.20	3	17.00	16.95	-2	4,986	-0.04%
2019/08/15	3	17.00	6	16.99	17.00	-3	4,869	-0.06%
2019/08/14	3	16.87	2	16.85	16.85	1	4,660	0.02%
2019/08/12	5	16.53	2	16.55	16.25	3	4,451	0.07%
2019/08/08	0	0.00	12	16.21	16.20	-12	4,229	-0.28%
2019/08/07	2	15.45	0	0.00	15.70	2	4,119	0.05%
2019/08/05	2	15.88	2	16.35	15.55	0	4,153	0.00%
2019/08/01	1	15.45	0	0.00	15.55	1	3,981	0.03%
2019/07/26	0	0.00	2	15.80	15.90	-2	3,855	-0.05%
2019/07/25	6	15.91	3	15.75	15.70	3	3,794	0.08%
2019/07/19	0	0.00	10	15.50	15.60	-10	3,657	-0.27%
2019/07/11	0	0.00	10	15.50	15.35	-10	3,594	-0.28%
2019/07/03	0	0.00	1	14.50	14.45	-1	4,297	-0.02%
2019/07/01	0	0.00	1	14.80	14.90	-1	4,471	-0.02%
2019/06/27	1	14.35	0	0.00	14.20	1	4,598	0.02%
2019/06/21	0	0.00	2	14.80	14.40	-2	5,351	-0.04%
2019/06/20	0	0.00	12	14.98	14.90	-12	5,540	-0.22%
2019/06/13	3	14.45	0	0.00	14.40	3	5,681	0.05%
2019/06/11	1	14.75	0	0.00	14.70	1	6,041	0.02%
2019/06/10	0	0.00	14	14.61	14.80	-14	6,101	-0.23%
2019/05/30	0	0.00	55	14.38	14.45	-55	6,394	-0.86%
2019/05/28	50	14.45	10	14.20	14.40	40	6,444	0.62%
2019/05/27	0	0.00	5	14.00	13.90	-5	6,510	-0.08%
2019/05/22	0	0.00	5	14.00	14.20	-5	6,318	-0.08%
2019/05/21	5	13.85	4	13.85	13.80	1	6,356	0.02%
2019/05/14	2	13.00	0	0.00	13.80	2	6,587	0.03%
2019/05/13	0	0.00	1.4	13.85	13.70	-1.4	6,587	-0.02%
2019/05/08	0	0.00	1	15.30	15.25	-1	6,385	-0.02%
2019/05/06	2	15.65	0	0.00	15.45	2	6,377	0.03%
2019/04/24	1	16.85	0	0.00	16.50	1	6,127	0.02%
2019/04/18	3	16.65	0	0.00	16.30	3	5,908	0.05%
2019/04/16	0	0.00	1	16.45	16.35	-1	5,718	-0.02%
2019/04/15	1	16.05	8	16.28	16.30	-7	5,664	-0.12%
2019/04/12	18	16.21	0	0.00	15.85	18	5,538	0.33%
2019/04/11	5	17.01	0	0.00	17.10	5	5,264	0.09%
2019/04/10	0	0.00	5	17.45	17.50	-5	5,064	-0.10%
2019/04/09	5	17.60	2	17.15	17.05	3	4,794	0.06%
2019/04/01	2	15.80	1	16.10	15.80	1	4,216	0.02%
2019/03/29	6	15.71	0	0.00	15.90	6	4,027	0.15%
2019/03/27	7	16.02	0	0.00	15.90	7	3,668	0.19%
2019/03/26	0	0.00	10	16.16	16.10	-10	3,533	-0.28%
2019/03/25	5	15.45	0	0.00	15.05	5	3,254	0.15%
2019/03/22	0	0.00	3.7	14.45	14.50	-3.7	3,050	-0.12%
2019/03/19	0	0.00	0.7	14.75	14.75	-0.7	2,993	-0.02%
2019/03/15	4	15.14	0	0.00	14.95	4	2,834	0.14%
2019/03/12	0	0.00	2	14.75	14.55	-2	2,503	-0.08%
2019/02/27	0.3	14.10	0	0.00	14.20	0.3	2,530	0.01%
2019/02/26	5	14.38	0	0.00	14.10	5	2,496	0.20%
2019/02/25	5.1	13.77	0.3	14.55	14.65	4.8	2,409	0.20%
2019/02/20	1	13.85	0	0.00	13.85	1	2,340	0.04%
2019/02/19	0	0.00	10	13.58	13.65	-10	2,304	-0.43%
2019/02/18	1	13.90	0	0.00	13.60	1	2,382	0.04%
2019/02/15	5	13.89	0	0.00	14.00	5	2,337	0.21%
2019/02/13	12	13.77	0	0.00	13.70	12	2,261	0.53%
2019/02/12	0	0.00	0.7	13.60	13.60	-0.7	2,123	-0.03%
2019/01/09	2	12.10	0	0.00	12.15	2	3,488	0.06%
2019/01/07	2	11.90	0	0.00	12.30	2	3,956	0.05%
2018/12/28	11	11.66	0	0.00	11.80	11	5,283	0.21%
2018/12/27	15	11.90	0	0.00	11.85	15	5,593	0.27%
2018/12/26	12	11.86	0	0.00	11.80	12	5,659	0.21%
2018/12/25	10	12.00	0	0.00	11.90	10	5,693	0.18%
2018/12/24	2	12.25	0	0.00	12.30	2	5,691	0.04%
2018/12/22	5	12.27	0	0.00	12.35	5	5,704	0.09%
2018/12/20	0	12.20	0	0.00	12.20	0	5,809	0.00%
2018/12/10	0	0.00	34	12.15	12.20	-34	6,097	-0.56%
2018/12/04	0	0.00	2	12.65	12.90	-2	6,048	-0.03%
2018/11/08	2	7.97	0	0.00	7.80	2	5,924	0.03%
2018/10/25	50	6.96	0	0.00	6.88	50	6,157	0.81%
2018/10/24	0	0.00	9	7.70	7.60	-9	5,995	-0.15%
2018/10/23	0	0.00	21	7.83	7.78	-21	5,980	-0.35%
2018/10/22	5	7.85	0	0.00	7.85	5	5,980	0.08%
2018/10/19	9	8.04	0	0.00	7.99	9	5,926	0.15%
2018/10/18	6	8.48	0	0.00	8.52	6	5,798	0.10%
2018/10/17	5	8.64	12	8.73	8.62	-7	5,781	-0.12%
2018/10/16	4	8.70	0	0.00	8.74	4	5,819	0.07%
2018/10/15	10	8.33	0	0.00	8.68	10	5,795	0.17%
2018/10/11	0	0.00	15	8.99	8.98	-15	5,742	-0.26%
2018/10/09	1	10.20	0	0.00	9.97	1	5,893	0.02%
2018/10/05	3	10.60	0	0.00	10.70	3	6,270	0.05%
2018/10/04	11	11.53	0	0.00	11.30	11	6,077	0.18%
2018/10/03	5	12.00	17	11.93	12.00	-12	5,960	-0.20%
2018/10/02	12	12.43	13	12.31	12.50	-1	5,819	-0.02%
2018/10/01	5	11.50	3	11.52	11.50	2	5,625	0.04%
2018/09/28	6	11.53	5	11.10	11.20	1	5,497	0.02%
2018/09/27	10	11.62	4	11.64	11.40	6	5,304	0.11%
2018/09/25	0	0.00	9	10.17	10.30	-9	4,541	-0.20%
2018/09/19	2	10.00	0	0.00	10.00	2	4,598	0.04%
2018/09/17	3	10.45	0	0.00	10.45	3	4,633	0.06%
2018/09/14	4	10.53	5	10.80	10.60	-1	4,725	-0.02%
2018/09/12	0	0.00	6	9.95	9.93	-6	4,707	-0.13%
2018/09/11	6	10.10	0	0.00	10.10	6	4,723	0.13%
2018/09/03	5	10.00	2	10.00	10.10	3	4,980	0.06%
2018/08/28	3	10.40	0	0.00	10.35	3	5,480	0.05%
2018/08/15	0	0.00	5	10.20	10.20	-5	6,551	-0.08%
2018/08/10	0	0.00	11	11.02	10.65	-11	6,390	-0.17%
2018/08/09	0	0.00	14	11.10	10.95	-14	6,358	-0.22%
2018/08/08	19	11.06	7	10.70	11.05	12	6,357	0.19%
2018/08/07	6	10.61	0	0.00	10.55	6	6,185	0.10%
2018/08/06	14	10.92	0	0.00	11.00	14	6,114	0.23%
2018/08/02	1	10.30	0	0.00	10.20	1	5,967	0.02%
2018/08/01	1	10.35	0	0.00	10.30	1	5,936	0.02%
2018/07/20	1	10.60	0	0.00	10.65	1	5,735	0.02%
2018/07/19	0	0.00	7	10.60	10.70	-7	5,692	-0.12%
2018/07/17	6	11.95	0	0.00	11.65	6	5,430	0.11%
2018/07/16	1	11.90	10	11.88	11.90	-9	5,096	-0.18%
2018/07/13	0	0.00	2	11.20	10.85	-2	4,651	-0.04%
2018/07/10	0	0.00	20	10.90	10.80	-20	4,425	-0.45%
2018/07/09	20	10.60	2	10.50	10.80	18	4,279	0.42%
2018/07/05	1	9.75	0	0.00	9.65	1	4,052	0.02%
2018/07/04	0	0.00	2	10.00	9.78	-2	4,054	-0.05%
2018/07/02	0	0.00	7	10.27	10.00	-7	3,983	-0.18%
2018/06/29	4	10.35	0	0.00	10.15	4	3,924	0.10%
2018/06/21	0	0.00	2	9.90	9.94	-2	3,459	-0.06%
2018/06/20	1	9.75	71	9.43	9.55	-70	3,422	-2.05%
2018/06/15	1	9.70	30	9.76	9.77	-29	3,363	-0.86%
2018/06/14	0	0.00	1	9.72	9.72	-1	3,376	-0.03%
2018/06/13	0	0.00	3	10.04	10.00	-3	3,319	-0.09%
2018/06/11	1	9.90	20	9.76	9.90	-19	3,108	-0.61%
2018/06/08	0	0.00	1	10.20	10.10	-1	2,953	-0.03%
2018/06/07	0	0.00	1	11.20	10.60	-1	2,794	-0.04%
2018/06/06	15	10.70	0	0.00	10.40	15	2,613	0.57%
2018/06/05	7	10.88	16	10.70	10.70	-9	2,513	-0.36%
2018/06/04	0	0.00	22	10.63	11.15	-22	2,354	-0.93%
2018/06/01	2	10.75	19	10.41	10.25	-17	2,057	-0.83%
2018/05/31	7	10.50	6	10.50	10.50	1	1,723	0.06%
2018/05/30	8	9.48	0	0.00	9.55	8	1,379	0.58%
2018/05/14	2	8.09	0	0.00	8.11	2	958	0.21%
2018/05/10	1	8.08	0	0.00	8.09	1	964	0.10%
2018/04/24	0	0.00	21	8.25	8.20	-21	1,019	-2.06%
2018/04/18	1	8.54	0	0.00	8.61	1	1,026	0.10%
2018/04/17	3	8.67	0	0.00	8.61	3	1,028	0.29%
2018/04/16	7	8.73	0	0.00	8.75	7	1,047	0.67%
2018/04/13	10	8.75	1	8.78	8.75	9	1,055	0.85%
2018/02/23	0.5	8.62	0	0.00	8.73	0.5	1,824	0.03%
2018/02/09	20	8.01	0	0.00	8.04	20	2,269	0.88%
2018/02/05	0	0.00	2	8.88	9.02	-2	2,231	-0.09%
2018/01/25	0	0.00	5	9.31	9.30	-5	2,244	-0.22%
2018/01/24	0.5	9.18	0	0.00	9.24	0.5	2,274	0.02%
2018/01/22	0	0.00	2	9.16	9.13	-2	2,274	-0.09%
2018/01/08	0.5	9.40	0	0.00	9.45	0.5	2,226	0.02%
2018/01/05	0.5	9.32	0	0.00	9.39	0.5	2,207	0.02%
2018/01/03	0	0.00	5	9.37	9.37	-5	2,195	-0.23%
2018/01/02	0	0.00	8	9.38	9.38	-8	2,191	-0.37%