華泰 (2329)-中國信託-中壢券商分點個股進出

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
--
漲幅
0.00%
成交量
2,060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(已收盤)

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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/11/22	0	0.00	1	36.65	36.55	-1	4,888	-0.02%
2024/11/21	0	0.00	1	36.30	36.55	-1	4,893	-0.02%
2024/11/20	2	38.10	1	36.60	36.60	1	4,876	0.02%
2024/11/19	26	37.72	23	37.95	38.30	3	4,752	0.06%
2024/11/18	3	36.00	3	35.90	35.80	0	4,481	0.00%
2024/11/14	0	0.00	2	35.48	34.60	-2	4,421	-0.05%
2024/11/13	3.1	36.15	0	0.00	35.85	3.1	4,373	0.07%
2024/11/12	0	0.00	11	36.41	36.30	-11	4,374	-0.25%
2024/11/11	0	0.00	5	37.35	37.30	-5	4,364	-0.11%
2024/11/08	0.1	37.30	4	37.30	37.10	-3.9	4,387	-0.09%
2024/11/07	0.1	37.85	1	37.70	37.80	-0.9	4,432	-0.02%
2024/11/06	0.1	37.60	1	37.50	37.40	-0.9	4,517	-0.02%
2024/11/05	6	37.60	0	0.00	37.10	6	4,613	0.13%
2024/11/04	38.2	38.03	28	37.28	37.15	10.2	4,770	0.21%
2024/11/01	5.1	38.92	0.1	37.75	39.90	5	4,621	0.11%
2024/10/30	2.1	39.52	0	0.00	39.00	2.1	4,537	0.05%
2024/10/29	0.1	40.80	0	0.00	40.75	0.1	4,471	0.00%
2024/10/28	4.1	42.30	4	42.31	41.75	0.1	4,445	0.00%
2024/10/25	13	43.06	1	43.15	42.75	12	4,449	0.27%
2024/10/24	9	44.34	3	44.23	44.15	6	4,358	0.14%
2024/10/23	44.3	45.87	16	45.69	45.90	28.3	4,166	0.68%
2024/10/22	22	41.70	19	41.84	43.60	3	3,372	0.09%
2024/10/21	0	0.00	1	38.75	39.65	-1	3,168	-0.03%
2024/10/18	2	38.28	7	38.05	38.05	-5	3,183	-0.16%
2024/10/16	1	38.40	0	0.00	38.15	1	3,305	0.03%
2024/10/14	0	0.00	14	38.64	38.60	-14	3,379	-0.41%
2024/10/08	12	38.79	9	38.70	38.70	3	3,507	0.09%
2024/10/07	1	39.55	0	0.00	39.85	1	3,558	0.03%
2024/10/04	2	39.45	0	0.00	39.50	2	3,649	0.05%
2024/10/01	0	0.00	2	40.30	40.40	-2	3,756	-0.05%
2024/09/30	3	40.22	0	0.00	40.25	3	3,840	0.08%
2024/09/27	3	41.03	0	0.00	40.90	3	3,840	0.08%
2024/09/26	12	40.49	11	40.00	40.00	1	3,878	0.03%
2024/09/23	0	0.00	2.1	39.21	39.10	-2.1	3,877	-0.05%
2024/09/19	1	39.05	0	0.00	39.25	1	3,995	0.03%
2024/09/13	0.1	39.00	0	0.00	39.00	0.1	4,692	0.00%
2024/09/12	1	37.80	0	0.00	38.90	1	4,711	0.02%
2024/09/11	0	0.00	1	37.00	36.75	-1	4,702	-0.02%
2024/09/10	2	36.60	4	36.75	36.70	-2	4,796	-0.04%
2024/09/06	0	0.00	3	37.90	38.20	-3	4,962	-0.06%
2024/09/05	7	37.71	0	0.00	37.35	7	4,991	0.14%
2024/09/04	18	38.53	15	38.17	38.05	3	5,070	0.06%
2024/09/03	4	40.95	0	0.00	40.65	4	5,245	0.08%
2024/09/02	1	41.90	0	0.00	41.60	1	5,358	0.02%
2024/08/30	4	42.00	0	0.00	41.95	4	5,422	0.07%
2024/08/29	10	40.96	10	41.50	41.50	0	5,517	0.00%
2024/08/28	0	0.00	1	42.05	41.90	-1	5,616	-0.02%
2024/08/27	5	41.96	0	0.00	42.10	5	5,765	0.09%
2024/08/26	4	42.75	0	0.00	42.10	4	5,946	0.07%
2024/08/22	0	0.00	2	43.05	42.60	-2	6,037	-0.03%
2024/08/21	1	43.20	1	42.45	42.55	0	6,099	0.00%
2024/08/15	1	42.90	0	0.00	42.55	1	6,490	0.02%
2024/08/14	11	43.40	11	43.17	43.30	0	6,674	0.00%
2024/08/13	9	42.63	9	42.85	42.85	0	6,774	0.00%
2024/08/12	11	43.00	11	43.27	43.15	0	7,013	0.00%
2024/08/09	12	42.28	12	42.06	42.00	0	7,017	0.00%
2024/08/08	14	42.09	10	41.30	41.30	4	6,971	0.06%
2024/08/07	11	42.56	11	44.11	44.15	0	6,896	0.00%
2024/08/06	11.1	42.19	11	39.30	40.15	0.1	6,855	0.00%
2024/08/02	6.1	48.29	6	47.56	47.05	0.1	6,772	0.00%
2024/08/01	0	0.00	2	49.65	49.60	-2	6,807	-0.03%
2024/07/31	1	48.00	0	0.00	48.00	1	6,861	0.01%
2024/07/30	3.1	47.50	2	47.83	48.70	1.1	6,915	0.02%
2024/07/29	2	48.80	0	0.00	47.85	2	6,968	0.03%
2024/07/26	8.1	48.86	11	49.43	49.40	-2.9	6,993	-0.04%
2024/07/23	1	51.50	0	0.00	51.90	1	7,137	0.01%
2024/07/22	2	51.25	14	51.14	50.70	-12	7,298	-0.16%
2024/07/19	3	52.67	3	52.63	52.20	0	7,369	0.00%
2024/07/18	5	54.08	1	53.40	54.00	4	7,517	0.05%
2024/07/17	2	55.50	4	56.00	55.70	-2	7,590	-0.03%
2024/07/16	1	55.80	12	55.88	56.10	-11	8,098	-0.14%
2024/07/15	2	55.70	1	56.00	55.40	1	8,422	0.01%
2024/07/12	0	0.00	6	56.00	56.30	-6	9,000	-0.07%
2024/07/11	3	55.67	2	55.90	55.80	1	9,503	0.01%
2024/07/10	1	55.40	2	55.30	55.30	-1	9,790	-0.01%
2024/07/09	1	55.60	7	55.83	55.80	-6	9,973	-0.06%
2024/07/08	5	57.16	5	56.90	56.60	0	10,258	0.00%
2024/07/05	5	56.68	6	57.63	57.90	-1	11,000	-0.01%
2024/07/04	5	57.76	0	0.00	57.20	5	11,734	0.04%
2024/07/03	0	0.00	1	57.80	57.80	-1	11,832	-0.01%
2024/07/02	20	57.92	16	57.56	57.40	4	11,961	0.03%
2024/07/01	2	58.55	0	0.00	58.50	2	11,970	0.02%
2024/06/28	3	59.10	0	0.00	58.90	3	12,002	0.02%
2024/06/27	12	59.39	17	59.25	59.00	-5	12,061	-0.04%
2024/06/26	13	60.58	11	60.00	60.00	2	12,086	0.02%
2024/06/25	3	60.67	0	0.00	61.10	3	12,173	0.02%
2024/06/24	15	62.07	14	61.00	60.90	1	12,190	0.01%
2024/06/21	60	63.95	67	63.84	62.70	-7	12,471	-0.06%
2024/06/20	12	61.46	13.1	62.07	62.10	-1.1	12,148	-0.01%
2024/06/19	7	60.90	10	60.61	60.40	-3	12,361	-0.02%
2024/06/18	8	61.43	8	61.03	61.00	0	12,565	0.00%
2024/06/17	7	61.40	7	61.20	61.20	0	12,879	0.00%
2024/06/14	14	60.25	11	60.59	60.60	3	13,358	0.02%
2024/06/13	0	0.00	40	58.49	58.80	-40	14,223	-0.28%
2024/06/12	4	58.10	5	58.28	58.30	-1	14,470	-0.01%
2024/06/11	12	59.31	16	59.03	58.70	-4	14,638	-0.03%
2024/06/07	12	61.84	19	61.59	61.00	-7	14,906	-0.05%
2024/06/06	13	60.68	9.5	60.83	60.90	3.5	14,901	0.02%
2024/06/05	0	0.00	1	60.20	61.10	-1	15,086	-0.01%
2024/06/04	2	61.40	2	60.75	60.40	0	15,689	0.00%
2024/06/03	26	62.02	7	61.23	61.10	19	16,139	0.12%
2024/05/31	12	61.91	12	61.23	61.40	0	16,457	0.00%
2024/05/30	6	61.72	4	61.45	60.30	2	16,753	0.01%
2024/05/29	0	0.00	4	61.20	61.30	-4	17,086	-0.02%
2024/05/28	8	60.83	15	60.97	61.00	-7	17,612	-0.04%
2024/05/27	2	60.00	4.5	60.53	60.40	-2.5	18,382	-0.01%
2024/05/24	6	59.67	0	0.00	59.40	6	19,227	0.03%
2024/05/23	3	60.03	5	60.00	59.80	-2	19,963	-0.01%
2024/05/22	12.1	61.51	9	60.83	60.80	3.1	22,286	0.01%
2024/05/21	12	61.43	24	62.03	61.30	-12	24,543	-0.05%
2024/05/20	32	61.33	15	60.48	60.30	17	25,990	0.07%
2024/05/17	11	59.15	0	0.00	60.50	11	26,972	0.04%
2024/05/16	17	60.94	9	59.70	59.60	8	28,806	0.03%
2024/05/15	35	59.33	27	59.29	59.10	8	29,717	0.03%
2024/05/14	1	58.50	2	58.45	58.90	-1	30,736	0.00%
2024/05/13	1	58.40	0	0.00	58.20	1	31,225	0.00%
2024/05/10	6	58.97	11	58.51	59.00	-5	31,826	-0.02%
2024/05/09	9.1	60.18	13	60.04	59.60	-4	32,183	-0.01%
2024/05/08	18	60.95	13	61.08	61.00	5	32,508	0.02%
2024/05/07	16	61.53	21	61.34	61.60	-5	33,032	-0.02%
2024/05/06	17	61.78	9	61.01	60.90	8	33,190	0.02%
2024/05/03	14	62.88	10	61.73	61.70	4	33,592	0.01%
2024/05/02	31	62.55	11	62.71	62.80	20	34,018	0.06%
2024/04/30	30	64.15	16	64.28	64.10	14	34,288	0.04%
2024/04/29	24	64.85	25	64.77	64.70	-1	34,831	0.00%
2024/04/26	14	63.49	11	63.06	62.90	3	36,360	0.01%
2024/04/25	20	61.64	23	62.66	62.60	-3	37,672	-0.01%
2024/04/24	23	62.21	35	62.43	62.50	-12	38,074	-0.03%
2024/04/23	23	59.65	17	59.86	60.10	6	38,862	0.02%
2024/04/22	57.1	60.33	21	60.72	58.40	36.1	39,794	0.09%
2024/04/19	27.1	65.37	39	64.01	64.60	-11.9	39,505	-0.03%
2024/04/18	40	68.73	26	68.66	67.60	14	39,578	0.04%
2024/04/17	37	67.78	40.1	69.00	70.10	-3.1	39,749	-0.01%
2024/04/16	4	65.17	7	64.67	63.80	-3	39,760	-0.01%
2024/04/15	13	68.11	26	68.48	68.70	-13	39,849	-0.03%
2024/04/12	18	68.54	8.4	67.94	67.70	9.6	39,702	0.02%
2024/04/11	13	69.89	36	69.98	69.20	-23	39,507	-0.06%
2024/04/10	37	68.35	89.2	68.80	69.70	-52.2	38,744	-0.13%
2024/04/09	15	65.05	6	64.90	64.80	9	37,946	0.02%
2024/04/08	4	66.08	0	0.00	66.30	4	37,819	0.01%
2024/04/03	7	64.90	4	65.48	65.20	3	37,746	0.01%
2024/04/02	10	65.40	3	65.40	65.50	7	37,755	0.02%
2024/04/01	3	66.37	5	66.32	66.10	-2	37,832	-0.01%
2024/03/29	0	0.00	2.4	65.72	65.60	-2.4	37,807	-0.01%
2024/03/28	10	65.78	2	66.00	65.40	8	37,812	0.02%
2024/03/27	10.2	66.21	6.1	66.47	66.40	4.1	37,778	0.01%
2024/03/26	25	66.58	21	66.35	65.90	4	37,839	0.01%
2024/03/25	16	68.74	6	68.43	68.20	10	37,583	0.03%
2024/03/22	8.2	69.49	1	68.80	68.70	7.2	37,745	0.02%
2024/03/21	13.1	69.47	8	69.15	68.60	5.1	37,517	0.01%
2024/03/20	6	68.80	5	68.88	69.20	1	37,717	0.00%
2024/03/19	13.6	69.17	13	68.95	68.60	0.6	37,982	0.00%
2024/03/18	35	68.42	34	68.61	71.00	1	37,687	0.00%
2024/03/15	6.2	65.55	3	65.53	65.00	3.2	37,075	0.01%
2024/03/14	4	65.15	6	65.07	64.90	-2	37,195	-0.01%
2024/03/13	46.1	66.40	15	67.16	66.20	31.1	37,689	0.08%
2024/03/12	8	67.93	7.1	68.15	67.80	0.9	37,976	0.00%
2024/03/11	16	68.07	12	68.62	68.00	4	38,606	0.01%
2024/03/08	56	68.13	110.1	68.63	67.30	-54.1	39,814	-0.14%	大賣/
2024/03/07	34.1	69.01	27	69.65	68.30	7.1	41,145	0.02%
2024/03/06	30	71.04	13	71.22	70.10	17	42,862	0.04%
2024/03/05	61.1	71.58	14	71.73	71.40	47.1	45,935	0.10%
2024/03/04	27.1	72.48	22	72.18	71.00	5.1	47,851	0.01%
2024/03/01	36.1	71.97	26	72.07	71.40	10.1	49,003	0.02%
2024/02/29	73.8	73.02	58	72.61	72.40	15.8	48,764	0.03%
2024/02/27	29.1	72.58	42.1	71.77	71.90	-13	48,072	-0.03%
2024/02/26	21.1	75.65	22	75.28	74.20	-0.9	47,394	0.00%
2024/02/23	152.7	81.92	94	82.57	77.10	58.7	46,942	0.13%	大買/
2024/02/22	141.4	84.07	83.1	84.02	82.80	58.3	44,967	0.13%	大買/
2024/02/21	52.2	79.13	83.1	80.38	81.60	-30.9	42,907	-0.07%
2024/02/20	43	75.09	32.5	75.42	74.20	10.5	41,744	0.03%
2024/02/19	53.8	72.95	136	72.38	74.90	-82.2	42,514	-0.19%	大賣/
2024/02/16	52.2	75.47	76	76.64	77.40	-23.8	41,516	-0.06%
2024/02/15	18	67.97	136.2	69.05	70.40	-118.2	41,053	-0.29%	大賣/鉅額交易
2024/02/05	240	65.02	69.7	64.24	64.00	170.3	40,532	0.42%	大買/鉅額交易
2024/02/02	28.3	64.88	31	64.78	64.60	-2.7	40,662	-0.01%
2024/02/01	17	64.66	26	64.42	64.10	-9	41,656	-0.02%
2024/01/31	20.2	63.33	57	63.68	63.70	-36.9	43,155	-0.09%
2024/01/30	32	62.36	30	62.51	63.50	2	42,833	0.00%
2024/01/29	3	61.00	0	0.00	61.20	3	42,493	0.01%
2024/01/26	75.3	61.75	8.2	61.08	60.50	67.1	42,731	0.16%
2024/01/25	12	63.14	8	63.03	63.20	4	42,491	0.01%
2024/01/24	11	63.19	7	62.71	62.70	4	42,048	0.01%
2024/01/23	14	62.75	10	63.13	62.70	4	41,855	0.01%
2024/01/22	50.3	64.44	46	64.38	64.40	4.3	41,336	0.01%
2024/01/19	34.1	62.47	47	62.52	62.20	-12.9	39,919	-0.03%
2024/01/18	34	59.50	27	59.11	58.90	7	38,710	0.02%
2024/01/17	24	60.03	15	60.51	59.80	9	38,324	0.02%
2024/01/16	21	60.53	29	60.30	60.30	-8	37,521	-0.02%
2024/01/15	13	57.66	13	57.91	57.90	0	36,513	0.00%
2024/01/12	9	56.67	7	57.34	57.40	2	36,359	0.01%
2024/01/11	53.1	56.41	25.1	55.99	57.50	28	35,996	0.08%
2024/01/10	20.1	55.55	10	55.42	55.70	10.1	35,326	0.03%
2024/01/09	16.1	53.90	18	54.25	53.50	-1.9	34,873	-0.01%
2024/01/08	5	53.26	4	53.00	53.00	1	34,613	0.00%
2024/01/05	0	0.00	1	53.60	54.20	-1	34,721	0.00%
2024/01/04	5.1	53.01	3	53.37	52.50	2.1	34,824	0.01%
2024/01/03	8	53.30	9.2	53.44	53.30	-1.2	35,051	0.00%
2024/01/02	2	53.80	0	0.00	54.00	2	35,501	0.01%
2023/12/29	1	54.70	0	0.00	54.50	1	35,582	0.00%
2023/12/27	11	55.08	8.6	54.70	54.70	2.4	35,887	0.01%
2023/12/26	0	0.00	7	55.60	55.60	-7	36,254	-0.02%
2023/12/25	2	55.40	2	55.90	55.10	0	36,387	0.00%
2023/12/22	1	55.50	0	0.00	55.20	1	36,387	0.00%
2023/12/21	10	55.09	8	55.35	55.20	2	36,415	0.01%
2023/12/20	6	56.70	4	56.70	56.60	2	36,337	0.01%
2023/12/19	6	56.07	10	56.87	56.40	-4	36,401	-0.01%
2023/12/18	1	58.60	2	58.85	57.60	-1	36,228	0.00%
2023/12/15	22	59.61	35	58.73	58.50	-13	36,250	-0.04%
2023/12/14	42	61.88	35	61.06	60.60	7	35,925	0.02%
2023/12/13	11	60.47	13	60.78	61.60	-2	35,431	-0.01%
2023/12/12	20	60.82	30	60.45	60.20	-10	35,312	-0.03%
2023/12/11	29	60.61	26	60.85	60.50	3	35,038	0.01%
2023/12/08	27.1	61.14	17.3	60.96	60.60	9.8	34,812	0.03%
2023/12/07	33	62.03	28	62.74	61.50	5	34,263	0.01%
2023/12/06	45	64.24	41.3	62.82	62.30	3.7	33,966	0.01%
2023/12/05	38	63.20	34	63.98	63.70	4	33,394	0.01%
2023/12/04	47	65.93	48.2	65.44	64.90	-1.2	32,104	0.00%
2023/12/01	57	61.67	61	62.05	64.00	-4	30,362	-0.01%
2023/11/30	117.8	59.23	131	59.22	59.30	-13.2	28,309	-0.05%	大買/大賣/
2023/11/29	109	55.59	140	56.39	58.30	-31	25,051	-0.12%	大買/大賣/
2023/11/28	6	50.75	26.1	51.56	53.00	-20.1	23,339	-0.09%
2023/11/27	20	47.44	13	48.13	48.25	7	22,453	0.03%
2023/11/24	10	48.11	10	47.81	47.80	0	22,408	0.00%
2023/11/22	65	48.76	6	49.10	49.10	59	23,064	0.26%
2023/11/21	15	49.54	3	48.85	48.85	12	23,155	0.05%
2023/11/20	13.1	48.77	18	48.98	49.05	-4.9	23,552	-0.02%
2023/11/17	19	48.13	58	47.90	48.60	-39	23,882	-0.16%
2023/11/16	46	50.58	38	50.17	47.60	8	23,936	0.03%
2023/11/15	32	49.77	25	49.37	48.90	7	22,601	0.03%
2023/11/14	80	49.04	88	48.44	48.40	-8	23,267	-0.03%
2023/11/13	30	47.72	27	47.74	47.80	3	23,355	0.01%
2023/11/10	15	46.05	22	46.69	47.10	-7	23,826	-0.03%
2023/11/09	95	47.37	25	46.35	46.40	70	23,355	0.30%
2023/11/08	27	46.83	41.3	47.98	49.00	-14.3	21,885	-0.07%
2023/11/07	0	0.00	1	44.65	44.55	-1	20,088	0.00%
2023/11/06	6	44.19	0	0.00	44.35	6	20,325	0.03%
2023/11/03	11.3	45.17	66.1	44.33	44.15	-54.8	20,374	-0.27%
2023/11/02	6	43.51	6	43.65	43.55	0	20,298	0.00%
2023/11/01	1	41.85	0	0.00	42.05	1	20,381	0.00%
2023/10/31	3	42.63	2	41.80	41.40	1	20,638	0.00%
2023/10/30	5	43.03	4	43.25	43.15	1	20,820	0.00%
2023/10/27	40.1	43.35	110	42.80	42.60	-70	21,039	-0.33%	大賣/
2023/10/26	5	43.41	16	43.70	43.40	-11	23,202	-0.05%
2023/10/25	6	43.23	1	42.50	42.50	5	25,412	0.02%
2023/10/24	1	43.35	22	43.12	43.40	-21	26,472	-0.08%
2023/10/23	0	0.00	1	42.30	42.25	-1	28,862	0.00%
2023/10/18	20	41.90	28	41.47	41.40	-8	31,343	-0.03%
2023/10/17	21	43.35	2	42.73	42.55	19	31,695	0.06%
2023/10/16	25	42.53	14	42.56	42.60	11	32,822	0.03%
2023/10/13	3	43.60	0	0.00	43.30	3	34,618	0.01%
2023/10/12	7	44.33	4	44.36	44.20	3	35,274	0.01%
2023/10/11	8	44.07	11	44.58	43.50	-3	35,856	-0.01%
2023/10/06	30	44.37	34	44.30	43.70	-4	36,649	-0.01%
2023/10/05	1	43.10	2	44.10	43.20	-1	36,354	0.00%
2023/10/04	1	42.75	4	43.11	43.00	-3	36,541	-0.01%
2023/10/03	3	43.63	2	44.23	43.70	1	36,799	0.00%
2023/10/02	10	44.09	3	43.72	43.65	7	36,713	0.02%
2023/09/28	2	42.23	7	42.27	42.00	-5	36,905	-0.01%
2023/09/27	2	40.93	0	0.00	41.30	2	37,408	0.01%
2023/09/26	5	41.50	11	41.69	41.00	-6	37,954	-0.02%
2023/09/25	0	0.00	1	41.20	41.55	-1	38,175	0.00%
2023/09/22	5	41.05	1	41.50	41.75	4	38,225	0.01%
2023/09/21	0	0.00	21	40.42	40.75	-21	38,127	-0.06%
2023/09/20	10	42.03	3	42.25	41.40	7	38,057	0.02%
2023/09/19	4	41.60	6	41.92	41.55	-2	37,914	-0.01%
2023/09/18	6	41.67	6	41.55	41.65	0	37,833	0.00%
2023/09/15	5	42.60	10	42.85	42.80	-5	37,744	-0.01%
2023/09/14	6	42.55	7	42.63	42.45	-1	37,609	0.00%
2023/09/13	4.2	41.65	3	41.63	41.75	1.2	37,516	0.00%
2023/09/12	15	42.82	5	41.95	41.80	10	37,445	0.03%
2023/09/11	6	42.33	23	42.52	42.45	-17	37,416	-0.05%
2023/09/08	11	44.84	2	45.30	44.25	9	37,217	0.02%
2023/09/07	1	45.10	12	45.92	45.90	-11	37,063	-0.03%
2023/09/06	11	45.58	14	45.70	45.35	-3	36,937	-0.01%
2023/09/05	20	44.90	7	44.48	45.05	13	36,983	0.04%
2023/09/04	33	44.32	13	44.39	44.25	20	36,919	0.05%
2023/09/01	29	45.87	21	45.74	45.00	8	36,767	0.02%
2023/08/31	34	46.75	19	45.68	47.30	15	36,176	0.04%
2023/08/30	35	44.91	14	45.24	44.90	21	35,617	0.06%
2023/08/29	17	44.58	18	44.90	44.25	-1	35,377	0.00%
2023/08/28	15	43.76	20	42.99	43.35	-5	35,034	-0.01%
2023/08/25	48	45.33	16	45.53	44.85	32	34,620	0.09%
2023/08/24	15	46.55	11	47.58	45.85	4	34,453	0.01%
2023/08/23	9	45.66	8	45.86	45.95	1	33,826	0.00%
2023/08/22	21	47.07	38	47.18	46.65	-17	33,226	-0.05%
2023/08/21	21	47.10	28	47.74	46.20	-7	32,652	-0.02%
2023/08/18	29	49.82	32	48.93	47.40	-3	32,034	-0.01%
2023/08/17	29	47.69	12	47.94	48.05	17	30,405	0.06%
2023/08/16	32	48.20	47	48.67	48.90	-15	29,604	-0.05%
2023/08/15	1	45.75	2	45.98	46.80	-1	28,593	0.00%
2023/08/14	5	44.81	0	0.00	45.25	5	28,431	0.02%
2023/08/11	1	45.00	1	45.00	45.40	0	28,255	0.00%
2023/08/10	7	45.18	2	44.65	43.80	5	28,089	0.02%
2023/08/09	9	48.59	6.4	48.63	48.10	2.6	27,736	0.01%
2023/08/08	12	50.50	18	50.31	50.60	-6	27,426	-0.02%
2023/08/07	0	0.00	35	49.04	49.15	-35	27,056	-0.13%
2023/08/04	1	45.00	15	46.47	47.00	-14	26,718	-0.05%
2023/08/02	3	42.17	2	45.20	43.20	1	26,388	0.00%
2023/08/01	7	46.13	13.1	45.26	45.60	-6.1	26,018	-0.02%
2023/07/31	159	48.95	155.5	46.77	44.95	3.5	25,697	0.01%	大買/大賣/
2023/07/28	131.5	46.21	90	46.90	48.20	41.5	23,253	0.18%	大買/
2023/07/27	34	42.44	62	43.48	43.85	-28	20,763	-0.13%
2023/07/26	170.2	40.89	110	40.70	39.90	60.2	19,539	0.31%	大買/大賣/
2023/07/25	8	38.68	25	39.05	39.05	-17	16,965	-0.10%
2023/07/24	71	34.78	41	34.69	35.50	30	16,570	0.18%
2023/07/21	15	31.77	5	31.77	32.30	10	15,148	0.07%
2023/07/20	5	30.90	1	30.40	30.70	4	14,276	0.03%
2023/07/19	32	32.16	25	31.45	30.80	7	13,783	0.05%
2023/07/18	28	32.50	19.1	32.59	33.25	8.9	12,585	0.07%
2023/07/17	26	29.84	41	29.79	30.25	-15	10,657	-0.14%
2023/07/14	9.4	29.87	100	30.11	30.45	-90.6	9,851	-0.92%
2023/07/13	169.1	29.64	54	30.07	29.00	115.1	9,083	1.27%	大買/鉅額交易
2023/07/12	1	27.70	2	28.08	28.10	-1	8,336	-0.01%
2023/07/11	15	27.97	4	27.98	28.00	11	8,194	0.13%
2023/07/10	5	27.72	4	27.66	27.65	1	8,027	0.01%
2023/07/07	3	26.65	4	26.73	26.60	-1	8,024	-0.01%
2023/07/06	10	28.04	5	27.98	27.50	5	7,774	0.06%
2023/07/05	1	26.95	0	0.00	27.55	1	7,076	0.01%
2023/07/04	24	26.02	31	26.03	25.90	-7	6,408	-0.11%
2023/07/03	3	24.35	4	24.80	24.30	-1	5,833	-0.02%
2023/06/30	3	22.73	2	22.65	23.00	1	5,504	0.02%
2023/06/29	1	22.40	0	0.00	22.50	1	5,433	0.02%
2023/06/26	0	0.00	13	23.05	22.80	-13	5,702	-0.23%
2023/06/21	13	23.60	0	0.00	23.45	13	5,727	0.23%
2023/06/15	0	0.00	2	23.65	23.90	-2	5,535	-0.04%
2023/06/13	1	23.50	2	23.43	23.30	-1	5,251	-0.02%
2023/06/12	0	0.00	7	22.97	22.95	-7	5,123	-0.14%
2023/06/09	15	23.11	6	23.10	23.00	9	5,023	0.18%
2023/06/08	0	0.00	5	22.50	22.50	-5	4,730	-0.11%
2023/06/07	0	0.00	4	22.35	22.05	-4	4,611	-0.09%
2023/06/06	1	21.60	40	21.80	21.90	-39	4,569	-0.85%
2023/06/05	4	21.95	4	21.45	21.65	0	4,642	0.00%
2023/06/02	4	21.10	0	0.00	21.10	4	4,455	0.09%
2023/05/30	2	20.83	1	21.05	20.70	1	4,251	0.02%
2023/05/29	20	20.55	22	20.64	20.55	-2	4,031	-0.05%
2023/05/26	0	0.00	1	19.70	19.80	-1	3,892	-0.03%
2023/05/15	0	0.00	1	18.70	18.65	-1	4,242	-0.02%
2023/05/05	2	19.68	0	0.00	19.60	2	4,428	0.05%
2023/04/28	1	19.80	0	0.00	19.55	1	4,937	0.02%
2023/04/21	1	20.45	15	20.30	20.30	-14	4,835	-0.29%
2023/04/19	0	0.00	1	21.30	21.30	-1	4,767	-0.02%
2023/04/17	4	22.20	1	22.00	22.00	3	4,654	0.06%
2023/04/13	1	21.40	0	0.00	21.50	1	4,222	0.02%
2023/04/12	9	22.05	11	21.92	22.35	-2	4,060	-0.05%
2023/04/07	1	20.95	0	0.00	20.70	1	3,632	0.03%
2023/03/29	1	20.95	3	20.80	20.65	-2	3,476	-0.06%
2023/03/27	40	20.90	0	0.00	20.90	40	3,200	1.25%
2023/03/24	0	0.00	1	20.40	20.20	-1	3,048	-0.03%
2023/03/23	1	20.20	0	0.00	20.10	1	2,977	0.03%
2023/03/16	0	0.00	2	19.45	19.45	-2	3,129	-0.06%
2023/03/09	0	20.90	0	0.00	20.95	0	3,258	0.00%
2023/03/08	1	20.90	23	20.56	21.00	-22	3,202	-0.69%
2023/03/07	1	20.25	0	0.00	20.35	1	3,044	0.03%
2023/03/06	2	20.05	0	0.00	20.00	2	3,009	0.07%
2023/03/03	20	20.25	12	20.03	20.05	8	2,986	0.27%
2023/02/21	1	19.60	0	0.00	19.55	1	2,966	0.03%
2023/02/17	1	20.00	1	19.60	20.00	0	3,226	0.00%
2023/02/10	0	0.00	2	19.13	19.10	-2	3,088	-0.06%
2023/02/06	9	19.61	0	0.00	19.65	9	3,110	0.29%
2023/02/03	0	0.00	8	19.75	19.80	-8	3,090	-0.26%
2023/02/02	8	19.64	17	19.84	20.10	-9	3,004	-0.30%
2023/01/09	2	18.20	2	18.35	18.35	0	2,474	0.00%
2022/12/30	0	0.00	2	17.75	17.55	-2	2,539	-0.08%
2022/12/29	1	17.35	0	0.00	17.70	1	2,536	0.04%
2022/12/28	1	17.80	0	0.00	17.40	1	2,548	0.04%
2022/12/14	0	0.00	4	18.50	18.45	-4	2,659	-0.15%
2022/12/08	0	0.00	25	18.50	19.00	-25	2,651	-0.94%
2022/12/06	2	18.98	0	0.00	18.70	2	2,504	0.08%
2022/12/05	15	19.29	0	0.00	19.25	15	2,476	0.61%
2022/12/01	2	18.85	0	0.00	18.80	2	2,420	0.08%
2022/11/29	0	0.00	2	18.50	18.55	-2	2,410	-0.08%
2022/11/24	25	18.75	0	0.00	18.70	25	2,438	1.03%
2022/11/18	1	19.00	0	0.00	18.55	1	2,545	0.04%
2022/11/17	0	0.00	1	18.65	18.70	-1	2,492	-0.04%
2022/11/15	4	18.68	2	18.43	18.85	2	2,478	0.08%
2022/11/09	1	17.35	0	0.00	17.35	1	2,705	0.04%
2022/11/08	0	0.00	30	17.40	17.10	-30	2,750	-1.09%
2022/11/07	30	17.30	0	0.00	17.30	30	2,897	1.04%
2022/11/03	0	0.00	1	17.00	17.25	-1	2,930	-0.03%
2022/10/31	1	15.95	0	0.00	16.20	1	3,047	0.03%
2022/10/03	0	0.00	1	16.35	16.35	-1	3,300	-0.03%
2022/09/26	0	0.00	3	15.95	15.90	-3	3,302	-0.09%
2022/09/20	0	0.00	1	17.40	17.25	-1	3,333	-0.03%
2022/09/16	1	17.90	5	18.00	17.75	-4	3,338	-0.12%
2022/09/13	3	18.03	0	0.00	17.85	3	3,350	0.09%
2022/09/12	3	17.90	0	0.00	17.75	3	3,389	0.09%
2022/09/08	3	17.85	0	0.00	17.80	3	3,423	0.09%
2022/09/06	2	17.30	0	0.00	17.30	2	3,410	0.06%
2022/08/29	1	18.45	0	0.00	18.30	1	3,335	0.03%
2022/08/23	0	0.00	6	18.45	18.45	-6	3,237	-0.19%
2022/08/19	0	0.00	69	18.90	18.80	-69	3,341	-2.06%
2022/08/17	3	18.25	5	18.05	18.25	-2	3,128	-0.06%
2022/08/15	2	17.40	2	17.45	17.50	0	2,815	0.00%
2022/08/12	5	17.22	1	17.05	17.10	4	2,756	0.15%
2022/08/11	0	0.00	1	16.65	16.85	-1	2,625	-0.04%
2022/08/10	2	15.95	0	0.00	15.95	2	2,589	0.08%
2022/08/04	1	15.90	2	16.10	16.20	-1	2,683	-0.04%
2022/08/02	1	15.95	0	0.00	15.90	1	2,634	0.04%
2022/07/29	0	0.00	6	16.30	16.40	-6	2,662	-0.23%
2022/07/28	1	15.90	3	15.95	15.95	-2	2,638	-0.08%
2022/07/26	11	15.22	0	0.00	15.15	11	2,596	0.42%
2022/07/25	2	15.65	0	0.00	15.60	2	2,603	0.08%
2022/07/21	1	15.80	0	0.00	15.90	1	2,630	0.04%
2022/07/20	2	16.78	0	0.00	16.50	2	2,594	0.08%
2022/07/14	1	15.85	0	0.00	16.10	1	2,543	0.04%
2022/07/12	5	15.20	0	0.00	15.25	5	2,558	0.20%
2022/07/11	1	15.90	0	0.00	16.00	1	2,575	0.04%
2022/07/08	0	0.00	1	16.00	16.05	-1	2,580	-0.04%
2022/07/07	1	15.55	0	0.00	15.60	1	2,571	0.04%
2022/07/04	5	15.30	0	0.00	15.25	5	2,572	0.19%
2022/06/30	5	16.15	0	0.00	16.05	5	2,536	0.20%
2022/06/20	10	17.08	0	0.00	17.00	10	2,451	0.41%
2022/05/31	2	21.55	0	0.00	21.30	2	2,446	0.08%
2022/05/16	0	0.00	2	20.10	20.00	-2	2,114	-0.09%
2022/05/13	6	20.08	0	0.00	20.10	6	2,068	0.29%
2022/05/06	0	0.00	1	20.40	20.40	-1	1,947	-0.05%
2022/05/05	0	0.00	1	19.90	19.95	-1	1,911	-0.05%
2022/04/26	1	19.30	0	0.00	18.95	1	2,014	0.05%
2022/04/25	4	18.75	0	0.00	18.65	4	2,092	0.19%
2022/04/15	3	20.00	0	0.00	19.95	3	2,276	0.13%
2022/04/14	3	20.40	0	0.00	20.40	3	2,340	0.13%
2022/04/07	11	21.20	0	0.00	21.00	11	2,695	0.41%
2022/03/31	0	0.00	3	22.53	22.45	-3	2,905	-0.10%
2022/03/30	0	0.00	2	23.00	22.75	-2	3,446	-0.06%
2022/03/16	2	21.15	3	21.35	21.10	-1	3,959	-0.03%
2022/03/08	4	21.24	0	0.00	20.90	4	5,123	0.08%
2022/03/07	3	22.23	0	0.00	22.20	3	5,222	0.06%
2022/02/24	4	22.61	0	0.00	22.35	4	5,639	0.07%
2022/02/22	2	22.95	0	0.00	23.05	2	5,874	0.03%
2022/02/21	0	0.00	2	23.70	23.65	-2	5,954	-0.03%
2022/02/14	2	23.28	0	0.00	23.20	2	6,539	0.03%
2022/02/11	1	24.15	0	0.00	24.05	1	6,605	0.02%
2022/02/09	0	0.00	2	24.00	24.20	-2	6,795	-0.03%
2022/01/25	2	22.85	0	0.00	22.70	2	7,087	0.03%
2022/01/18	1	25.30	1	25.45	24.65	0	7,734	0.00%
2022/01/14	1	23.60	0	0.00	23.90	1	7,718	0.01%
2022/01/13	0	0.00	1	24.30	24.20	-1	7,744	-0.01%
2022/01/11	0	0.00	15	24.54	24.40	-15	7,860	-0.19%
2022/01/10	0	0.00	2	24.80	24.80	-2	7,841	-0.03%
2022/01/07	3	25.20	0	0.00	24.85	3	7,898	0.04%
2022/01/06	0	0.00	4	25.28	25.65	-4	7,954	-0.05%
2022/01/05	1	25.40	1	25.70	25.40	0	7,983	0.00%
2022/01/03	0	0.00	1	26.65	26.00	-1	8,047	-0.01%
2021/12/30	0	0.00	1	26.40	26.50	-1	8,119	-0.01%
2021/12/27	2	26.38	5	26.20	26.30	-3	8,177	-0.04%
2021/12/24	15	26.31	6	26.88	26.10	9	8,241	0.11%
2021/12/23	0	0.00	2	26.00	26.00	-2	7,860	-0.03%
2021/12/22	1	25.35	1	25.10	24.95	0	8,015	0.00%
2021/12/20	0	0.00	2	24.95	25.00	-2	8,097	-0.02%
2021/12/17	2	25.38	0	0.00	25.30	2	8,264	0.02%
2021/12/15	5	25.65	0	0.00	25.40	5	8,423	0.06%
2021/12/14	0	0.00	3	25.55	25.30	-3	8,502	-0.04%
2021/12/13	4	26.56	1	26.50	26.25	3	8,512	0.04%
2021/12/10	0	0.00	10	25.95	25.95	-10	8,451	-0.12%
2021/12/09	11	26.27	0	0.00	25.95	11	8,501	0.13%
2021/12/08	21	26.70	20	27.10	26.65	1	8,413	0.01%
2021/12/07	0	0.00	26	26.45	26.95	-26	8,399	-0.31%
2021/12/06	0	0.00	1	25.60	25.75	-1	8,303	-0.01%
2021/12/03	3	25.98	0	0.00	25.85	3	8,521	0.04%
2021/12/02	15	25.76	2	25.60	25.55	13	8,803	0.15%
2021/12/01	0	0.00	2	25.15	25.70	-2	9,548	-0.02%
2021/11/30	1	24.80	0	0.00	25.00	1	10,084	0.01%
2021/11/29	0	0.00	27	23.10	23.80	-27	10,567	-0.26%
2021/11/26	3	24.08	2	23.85	23.80	1	10,922	0.01%
2021/11/25	1	24.95	0	0.00	24.65	1	11,169	0.01%
2021/11/24	2	24.88	2	24.55	25.10	0	11,330	0.00%
2021/11/23	4	24.80	37	25.11	24.85	-33	11,723	-0.28%
2021/11/22	20	26.10	17	25.95	25.70	3	11,838	0.03%
2021/11/19	1	25.60	12	25.37	25.30	-11	12,071	-0.09%
2021/11/18	2	25.85	10	25.53	25.35	-8	12,392	-0.06%
2021/11/17	13	25.89	16	26.06	25.85	-3	12,602	-0.02%
2021/11/16	19	25.73	0	0.00	25.50	19	12,816	0.15%
2021/11/12	10	25.65	1	25.90	25.40	9	13,512	0.07%
2021/11/11	33	26.10	15	26.17	25.90	18	13,878	0.13%
2021/11/10	0	0.00	1	25.75	25.85	-1	14,082	-0.01%
2021/11/09	11	25.65	2	25.65	25.50	9	14,523	0.06%
2021/11/08	3	25.38	4	25.26	25.30	-1	14,856	-0.01%
2021/11/05	1	24.95	0	0.00	25.05	1	15,420	0.01%
2021/11/04	1	25.35	0	0.00	24.85	1	16,066	0.01%
2021/11/02	0	0.00	3	24.75	24.60	-3	17,873	-0.02%
2021/11/01	2	25.25	1	25.30	25.20	1	19,361	0.01%
2021/10/29	13	24.97	13	24.78	24.80	0	20,593	0.00%
2021/10/28	3	25.33	6	25.15	25.30	-3	21,082	-0.01%
2021/10/27	6	24.96	0	0.00	24.85	6	23,640	0.03%
2021/10/26	4	24.93	8	24.54	24.20	-4	24,613	-0.02%
2021/10/25	1	24.50	7	24.69	24.85	-6	24,828	-0.02%
2021/10/22	0	0.00	13	24.67	24.70	-13	25,269	-0.05%
2021/10/20	0	0.00	1	24.80	24.70	-1	26,475	0.00%
2021/10/19	0	0.00	1	24.45	24.20	-1	27,356	0.00%
2021/10/18	1	24.10	3	23.80	23.55	-2	27,947	-0.01%
2021/10/15	2	24.15	3	24.07	24.05	-1	28,306	0.00%
2021/10/14	1	23.45	1	23.00	23.35	0	28,607	0.00%
2021/10/13	4	23.05	5	23.02	22.90	-1	28,736	0.00%
2021/10/12	3	23.83	1	24.10	23.65	2	28,824	0.01%
2021/10/08	1	24.55	2	24.55	24.30	-1	28,979	0.00%
2021/10/07	2	24.65	1	24.20	24.50	1	29,468	0.00%
2021/10/06	3	23.87	3	23.55	23.35	0	30,035	0.00%
2021/10/05	4	22.51	3	23.60	24.00	1	30,507	0.00%
2021/10/04	21	23.83	11	23.54	23.15	10	30,659	0.03%
2021/10/01	7	24.32	3	24.22	24.00	4	31,560	0.01%
2021/09/30	2	24.40	11	24.83	25.40	-9	31,833	-0.03%
2021/09/29	7	24.69	25	24.68	24.45	-18	31,939	-0.06%
2021/09/28	1	26.55	1	26.40	26.30	0	31,987	0.00%
2021/09/27	20	27.00	22	26.73	26.75	-2	32,062	-0.01%
2021/09/24	19	27.37	21	27.31	27.10	-2	32,188	-0.01%
2021/09/23	21	26.72	19	26.86	27.00	2	32,151	0.01%
2021/09/22	6	26.13	3	25.90	26.05	3	32,242	0.01%
2021/09/17	3	26.50	1	26.60	26.90	2	32,593	0.01%
2021/09/16	2	26.68	3	26.72	26.50	-1	32,894	0.00%
2021/09/15	11	27.00	1	26.60	26.55	10	33,411	0.03%
2021/09/14	3	27.30	11	26.95	27.05	-8	33,577	-0.02%
2021/09/13	3	27.62	2	27.55	27.30	1	33,755	0.00%
2021/09/10	6	27.79	5	27.69	27.85	1	33,973	0.00%
2021/09/09	13	27.32	11	27.51	27.95	2	34,599	0.01%
2021/09/08	15	27.43	3	27.32	26.80	12	34,685	0.03%
2021/09/07	8	28.46	14	27.69	27.70	-6	34,619	-0.02%
2021/09/06	24	29.48	15	29.92	28.90	9	34,423	0.03%
2021/09/03	20	28.94	41	29.05	29.40	-21	33,588	-0.06%
2021/09/02	19	28.48	4	28.46	27.90	15	33,244	0.05%
2021/09/01	3	28.57	5.5	28.67	29.00	-2.5	33,869	-0.01%
2021/08/31	4	27.76	3	27.90	28.45	1	34,248	0.00%
2021/08/30	6	27.53	9	27.57	27.60	-3	35,891	-0.01%
2021/08/27	7	27.71	2	27.08	27.00	5	35,986	0.01%
2021/08/26	66	27.35	4	27.14	27.15	62	35,694	0.17%
2021/08/25	6	27.12	4	27.50	27.15	2	35,638	0.01%
2021/08/24	3	26.52	2	26.60	26.45	1	35,385	0.00%
2021/08/23	11.5	26.82	5	26.54	26.85	6.5	35,266	0.02%
2021/08/20	4	25.48	122	25.39	25.45	-118	35,380	-0.33%	大賣/鉅額交易
2021/08/19	7	25.76	3	26.53	25.20	4	35,169	0.01%
2021/08/18	7	26.91	2.3	26.19	27.35	4.7	35,150	0.01%
2021/08/17	45	26.92	38	27.18	25.40	7	34,874	0.02%
2021/08/16	66	27.35	38	27.57	27.25	28	34,484	0.08%
2021/08/13	52	28.22	60	28.70	27.55	-8	34,199	-0.02%
2021/08/12	11	29.23	18	29.05	29.70	-7	33,748	-0.02%
2021/08/11	19	29.39	28	29.59	28.25	-9	33,401	-0.03%
2021/08/10	60	30.09	32	29.72	29.80	28	32,830	0.09%
2021/08/09	36	31.31	36	31.07	30.50	0	32,282	0.00%
2021/08/06	21	32.00	27.1	31.79	31.00	-6.1	31,464	-0.02%
2021/08/05	104	31.55	92.2	31.55	32.45	11.8	30,545	0.04%	大買/
2021/08/04	47.3	30.23	19	29.86	30.70	28.3	29,210	0.10%
2021/08/03	10	27.82	30	27.88	28.20	-20	28,117	-0.07%
2021/08/02	74.6	27.08	43	26.77	27.50	31.6	27,503	0.12%
2021/07/30	12	25.85	40	26.05	27.00	-28	25,245	-0.11%
2021/07/29	7	24.23	4	24.48	24.55	3	24,347	0.01%
2021/07/28	53	23.89	20	23.73	24.75	33	24,346	0.14%
2021/07/27	7	24.69	28	24.40	24.40	-21	24,156	-0.09%
2021/07/26	21	24.79	55	24.64	25.00	-34	23,886	-0.14%
2021/07/23	19	23.72	57	24.04	24.15	-38	23,118	-0.16%
2021/07/22	58	23.28	13	23.27	23.25	45	22,343	0.20%
2021/07/21	19	22.78	2	23.20	22.25	17	21,957	0.08%
2021/07/20	2	23.05	4	22.85	22.85	-2	22,620	-0.01%
2021/07/19	7	22.95	2	22.85	22.90	5	22,383	0.02%
2021/07/16	0	0.00	1	22.50	22.55	-1	22,393	0.00%
2021/07/14	64	22.25	9	22.40	22.05	55	22,276	0.25%
2021/07/13	21.3	23.08	38	22.54	21.90	-16.7	21,952	-0.08%
2021/07/12	22	21.87	4	22.44	22.55	18	21,901	0.08%
2021/07/09	1	21.70	1	21.50	21.25	0	21,430	0.00%
2021/07/08	35	22.46	18	22.58	22.10	17	21,306	0.08%
2021/07/07	5	21.45	4	21.36	21.60	1	20,705	0.00%
2021/07/06	11	21.26	10	21.40	21.10	1	20,428	0.00%
2021/07/05	1	21.50	0	0.00	21.40	1	20,435	0.00%
2021/07/01	0	0.00	2	20.15	20.05	-2	20,198	-0.01%
2021/06/29	4	20.94	3	20.92	20.80	1	20,050	0.00%
2021/06/28	1	21.45	1	21.10	21.50	0	19,872	0.00%
2021/06/25	4	21.96	1	22.15	21.20	3	19,575	0.02%
2021/06/24	8	21.96	26	21.52	21.90	-18	19,586	-0.09%
2021/06/23	2	21.00	7	21.23	21.20	-5	19,012	-0.03%
2021/06/22	5	20.98	1	20.80	20.85	4	18,815	0.02%
2021/06/21	18	21.14	3	21.05	21.10	15	18,556	0.08%
2021/06/18	87	21.11	82	21.01	21.15	5	18,306	0.03%
2021/06/17	0	0.00	9	20.29	20.70	-9	17,562	-0.05%
2021/06/16	8	19.71	2	19.80	19.55	6	17,265	0.03%
2021/06/15	3	20.43	21	20.78	20.30	-18	17,185	-0.10%
2021/06/11	5	19.94	10	20.33	20.25	-5	17,056	-0.03%
2021/06/10	23	19.65	11	19.85	20.05	12	16,827	0.07%
2021/06/09	95	20.70	102	20.54	20.25	-7	16,598	-0.04%	大賣/
2021/06/08	43	19.86	44	19.69	20.00	-1	15,448	-0.01%
2021/06/07	40	19.79	18	19.95	19.10	22	14,704	0.15%
2021/06/04	1	18.90	102.5	18.75	18.85	-101.5	12,765	-0.80%	大賣/鉅額交易
2021/06/02	0	0.00	41	18.13	18.30	-41	12,459	-0.33%
2021/06/01	0	0.00	1	18.45	18.15	-1	12,309	-0.01%
2021/05/31	2	18.00	4	17.85	18.10	-2	12,215	-0.02%
2021/05/28	0	0.00	1	17.70	17.90	-1	12,079	-0.01%
2021/05/26	5	17.32	0	0.00	17.45	5	12,021	0.04%
2021/05/25	1	17.00	0	0.00	16.90	1	11,871	0.01%
2021/05/17	0	0.00	1	14.30	13.50	-1	12,766	-0.01%
2021/05/14	0	0.00	3	15.42	15.00	-3	12,651	-0.02%
2021/05/13	2	14.90	2	14.65	14.95	0	12,573	0.00%
2021/05/12	102	15.16	9	15.69	15.35	93	12,516	0.74%	大買/
2021/05/11	3	17.05	0	0.00	16.80	3	12,440	0.02%
2021/05/10	1	18.45	0	0.00	18.25	1	12,215	0.01%
2021/05/07	1	18.50	248	18.48	18.50	-247	12,300	-2.01%	大賣/鉅額交易
2021/05/06	30	18.05	0	0.00	17.35	30	12,033	0.25%
2021/05/05	4	17.50	1	18.15	17.20	3	11,972	0.03%
2021/05/04	203	16.26	0	0.00	17.95	203	11,738	1.73%	大買/鉅額交易
2021/05/03	9.5	17.72	4	17.75	17.45	5.5	11,586	0.05%
2021/04/29	0	0.00	1	18.45	18.35	-1	11,555	-0.01%
2021/04/28	0	0.00	30	18.55	18.60	-30	11,575	-0.26%
2021/04/27	3	18.33	1	18.60	18.70	2	11,956	0.02%
2021/04/26	7	18.89	13	18.73	18.35	-6	11,894	-0.05%
2021/04/22	1	17.50	1	17.90	17.70	0	10,871	0.00%
2021/04/20	0	0.00	1	17.80	17.80	-1	10,607	-0.01%
2021/04/19	4	17.66	2	17.80	17.90	2	10,772	0.02%
2021/04/16	4	18.66	7	18.19	18.30	-3	10,727	-0.03%
2021/04/14	5	17.16	0	0.00	17.20	5	10,212	0.05%
2021/04/13	11	18.35	355	18.42	17.25	-344	10,776	-3.19%	大賣/鉅額交易
2021/04/12	7	17.73	1	17.70	17.70	6	10,629	0.06%
2021/04/09	30	17.74	4	17.55	17.45	26	10,559	0.25%
2021/04/08	10	17.25	3	17.15	17.10	7	10,354	0.07%
2021/04/06	0	0.00	51	16.80	16.90	-51	10,321	-0.49%
2021/03/31	0	0.00	11	16.55	16.50	-11	10,624	-0.10%
2021/03/30	21	16.93	42	16.85	16.85	-21	10,614	-0.20%
2021/03/29	34	16.75	6	16.98	17.30	28	10,541	0.27%
2021/03/26	1	16.15	0	0.00	16.20	1	10,275	0.01%
2021/03/25	2	16.20	0	0.00	16.10	2	10,421	0.02%
2021/03/23	4	16.43	1	16.50	16.30	3	10,945	0.03%
2021/03/22	0.9	16.35	1	16.50	16.55	-0.1	10,920	0.00%
2021/03/18	40	16.35	4	16.45	16.35	36	10,952	0.33%
2021/03/16	7	16.21	1	16.25	16.20	6	10,972	0.05%
2021/03/15	3	16.52	0	0.00	16.40	3	11,028	0.03%
2021/03/10	0	0.00	11	16.02	16.05	-11	11,412	-0.10%
2021/03/09	53	15.75	0	0.00	16.15	53	11,809	0.45%
2021/03/05	21	16.70	0	0.00	16.60	21	12,402	0.17%
2021/03/03	2	16.75	0	0.00	17.15	2	12,544	0.02%
2021/03/02	49	17.68	0	0.00	17.25	49	12,463	0.39%
2021/02/26	3	18.15	10	17.77	17.85	-7	12,353	-0.06%
2021/02/25	1	17.00	15	17.43	17.40	-14	12,371	-0.11%
2021/02/24	0	0.00	1	17.35	16.60	-1	12,317	-0.01%
2021/02/23	13	17.52	100	17.27	17.35	-87	12,135	-0.72%
2021/02/22	39	17.57	27	17.59	17.85	12	11,991	0.10%
2021/02/19	0	0.00	13	16.85	16.90	-13	11,580	-0.11%
2021/02/18	3	16.05	1	16.15	16.10	2	11,194	0.02%
2021/02/03	45	15.66	0	0.00	15.35	45	11,030	0.41%
2021/02/02	4	14.90	5	15.09	15.55	-1	11,050	-0.01%
2021/02/01	1	14.85	0	0.00	14.80	1	10,866	0.01%
2021/01/29	3	15.03	20	15.02	14.75	-17	10,852	-0.16%
2021/01/28	17	15.07	125	14.90	15.15	-108	10,602	-1.02%	大賣/鉅額交易
2021/01/27	127	15.37	131	15.70	15.40	-4	10,447	-0.04%	大買/大賣/
2021/01/26	10	15.92	0	0.00	15.80	10	10,312	0.10%
2021/01/25	19	16.07	0	0.00	16.10	19	10,241	0.19%
2021/01/22	1	16.20	2	16.25	16.45	-1	10,108	-0.01%
2021/01/21	19	16.17	5	16.16	16.05	14	9,980	0.14%
2021/01/20	122	16.94	16	16.98	16.45	106	9,854	1.08%	大買/鉅額交易
2021/01/19	114	16.25	194	16.34	16.40	-80	9,414	-0.85%	大買/大賣/
2021/01/18	75	15.88	2	15.68	15.80	73	9,220	0.79%
2021/01/15	4	15.99	0	0.00	15.75	4	9,153	0.04%
2021/01/14	6	16.19	0	0.00	16.30	6	9,056	0.07%
2021/01/12	16	15.89	4	16.05	15.80	12	8,918	0.13%
2021/01/11	22	16.09	27	16.13	16.05	-5	8,857	-0.06%
2021/01/08	0	0.00	2	15.63	15.55	-2	8,787	-0.02%
2021/01/07	0	0.00	1	16.00	15.85	-1	8,952	-0.01%
2021/01/06	14	16.75	6	17.47	15.80	8	8,913	0.09%
2021/01/05	1	15.70	8	16.00	16.10	-7	8,190	-0.09%
2021/01/04	1	15.05	0	0.00	15.35	1	7,915	0.01%
2020/12/30	1	15.25	0	0.00	15.25	1	7,787	0.01%
2020/12/29	1	15.55	3	15.68	15.50	-2	7,718	-0.03%
2020/12/28	13	15.76	16	15.77	15.95	-3	7,597	-0.04%
2020/12/25	1	14.90	0	0.00	14.90	1	7,158	0.01%
2020/12/24	1	14.90	7	14.95	15.00	-6	7,093	-0.08%
2020/12/23	2	14.70	0	0.00	15.00	2	7,040	0.03%
2020/12/22	24	14.89	6	14.99	14.60	18	7,008	0.26%
2020/12/21	5	15.01	0	0.00	15.15	5	6,900	0.07%
2020/12/18	32	14.97	26	15.06	15.05	6	6,758	0.09%
2020/12/17	41	14.95	69	14.81	14.85	-28	6,558	-0.43%
2020/12/15	1	14.20	0	0.00	14.10	1	6,184	0.02%
2020/12/14	30	14.50	0	0.00	14.40	30	6,155	0.49%
2020/12/11	100	13.95	1	13.90	14.15	99	6,124	1.62%
2020/12/10	51	14.25	30	14.30	14.30	21	6,124	0.34%
2020/12/09	1	14.50	1	14.90	14.70	0	6,031	0.00%
2020/12/08	3	14.62	3	14.70	14.65	0	5,970	0.00%
2020/12/07	1	14.75	0	0.00	14.85	1	5,900	0.02%
2020/12/04	12	14.46	0	0.00	14.65	12	5,694	0.21%
2020/12/03	55	14.27	0	0.00	14.25	55	5,445	1.01%
2020/12/02	35	14.50	18	14.59	15.00	17	5,057	0.34%
2020/12/01	5	13.35	29	13.22	13.65	-24	4,509	-0.53%
2020/11/30	0	0.00	3	13.35	13.20	-3	4,363	-0.07%
2020/11/27	0	0.00	1	12.90	12.95	-1	4,207	-0.02%
2020/11/26	10	12.75	10	12.85	12.80	0	4,154	0.00%
2020/11/24	7	12.90	29	12.61	12.60	-22	4,073	-0.54%
2020/11/23	123	12.36	0	0.00	12.35	123	3,774	3.26%	大買/鉅額交易
2020/11/20	28	11.80	28	11.90	12.15	0	3,602	0.00%
2020/11/19	0	0.00	1	12.05	11.80	-1	3,577	-0.03%
2020/11/18	0	0.00	246	11.75	11.90	-246	3,522	-6.98%	大賣/鉅額交易
2020/11/17	64	11.79	0	0.00	11.70	64	3,460	1.85%
2020/11/16	196	11.60	249	11.75	11.75	-53	3,527	-1.50%	大買/大賣/
2020/11/13	8	11.25	0	0.00	11.30	8	3,405	0.23%
2020/11/12	57	11.30	0	0.00	11.30	57	3,412	1.67%
2020/11/11	85	11.37	0	0.00	11.25	85	3,428	2.48%
2020/11/10	92	11.45	0	0.00	11.45	92	3,445	2.67%
2020/11/09	0	0.00	8	11.18	11.20	-8	3,363	-0.24%
2020/11/05	2	11.15	0	0.00	11.05	2	3,360	0.06%
2020/10/30	0	0.00	2	11.15	11.05	-2	3,487	-0.06%
2020/10/29	0	0.00	5	11.25	11.20	-5	3,513	-0.14%
2020/10/28	1	11.30	0	0.00	11.35	1	3,543	0.03%
2020/10/27	1	11.50	0	0.00	11.50	1	3,574	0.03%
2020/10/20	10	11.60	0	0.00	11.55	10	3,569	0.28%
2020/10/15	8	11.86	7	11.40	11.95	1	3,391	0.03%
2020/10/12	0	0.00	1	11.05	10.80	-1	3,204	-0.03%
2020/10/08	1	11.00	0	0.00	10.95	1	3,241	0.03%
2020/09/24	1	10.50	0	0.00	10.50	1	3,693	0.03%
2020/09/22	0	0.00	1	11.00	10.95	-1	3,808	-0.03%
2020/09/17	1	11.05	0	0.00	11.15	1	3,807	0.03%
2020/09/09	2	10.60	0	0.00	10.70	2	4,041	0.05%
2020/09/07	1	10.90	0	0.00	10.85	1	4,042	0.02%
2020/09/02	0	0.00	7	10.80	10.75	-7	4,055	-0.17%
2020/09/01	7	10.80	3	10.75	10.85	4	4,057	0.10%
2020/08/31	2	10.85	0	0.00	10.85	2	4,102	0.05%
2020/08/26	0	0.00	6	11.25	11.30	-6	4,217	-0.14%
2020/08/25	6	11.10	0	0.00	11.15	6	4,282	0.14%
2020/08/21	0	0.00	2	10.70	10.75	-2	4,367	-0.05%
2020/08/20	4	10.53	0	0.00	10.55	4	4,367	0.09%
2020/08/19	8	11.30	0	0.00	11.20	8	4,326	0.18%
2020/08/18	3	11.45	0	0.00	11.40	3	4,299	0.07%
2020/08/14	0	0.00	2	11.30	11.45	-2	4,338	-0.05%
2020/08/11	0	0.00	3	11.65	11.55	-3	4,280	-0.07%
2020/08/07	5	11.85	0	0.00	11.90	5	4,265	0.12%
2020/08/06	2	11.90	0	0.00	11.85	2	4,269	0.05%
2020/07/27	3	11.60	0	0.00	11.25	3	4,693	0.06%
2020/07/23	2	12.10	0	0.00	11.95	2	4,778	0.04%
2020/07/22	0	0.00	2	12.00	11.95	-2	4,783	-0.04%
2020/07/20	2	11.50	0	0.00	11.55	2	5,041	0.04%
2020/07/07	1	12.30	0	0.00	12.25	1	5,105	0.02%
2020/07/06	1	12.50	0	0.00	12.50	1	5,096	0.02%
2020/07/03	0	0.00	35	12.71	12.65	-35	5,081	-0.69%
2020/07/02	24	12.35	1	12.35	12.25	23	4,998	0.46%
2020/06/18	0	0.00	17	12.01	12.35	-17	4,862	-0.35%
2020/06/09	0	0.00	3	12.10	12.10	-3	4,890	-0.06%
2020/06/04	5	12.10	0	0.00	12.05	5	4,873	0.10%
2020/06/02	0	0.00	1	12.15	12.00	-1	4,804	-0.02%
2020/05/28	3	11.95	2	11.75	11.75	1	4,826	0.02%
2020/05/27	0	0.00	2	11.70	11.75	-2	4,777	-0.04%
2020/05/26	3	11.80	0	0.00	11.70	3	4,782	0.06%
2020/05/21	2	11.45	0	0.00	11.40	2	4,797	0.04%
2020/05/19	0	0.00	1	11.30	11.30	-1	4,741	-0.02%
2020/05/18	0	0.00	1	11.40	11.30	-1	4,741	-0.02%
2020/05/12	1	12.15	0	0.00	12.15	1	4,672	0.02%
2020/05/08	16	12.68	15	12.98	12.60	1	4,567	0.02%
2020/05/06	2	11.90	0	0.00	11.75	2	4,292	0.05%
2020/04/30	0	0.00	5	12.35	12.35	-5	4,270	-0.12%
2020/04/29	2	12.30	10	12.30	12.25	-8	4,229	-0.19%
2020/04/27	0	0.00	12	11.98	12.00	-12	4,184	-0.29%
2020/04/24	18	11.98	1	12.05	11.90	17	4,223	0.40%
2020/04/23	11	12.04	6	12.03	12.25	5	4,130	0.12%
2020/04/21	5	10.88	0	0.00	10.85	5	3,895	0.13%
2020/04/20	5	11.35	0	0.00	11.45	5	3,862	0.13%
2020/04/16	15	11.00	0	0.00	11.30	15	3,743	0.40%
2020/04/15	1	10.55	20	10.60	10.80	-19	3,609	-0.53%
2020/04/10	4	10.30	0	0.00	10.35	4	3,591	0.11%
2020/03/30	0	0.00	1	9.35	9.48	-1	3,417	-0.03%
2020/03/26	1	9.45	0	0.00	9.53	1	3,439	0.03%
2020/03/25	0	0.00	15	9.70	9.56	-15	3,470	-0.43%
2020/03/24	0	0.00	5	8.96	8.91	-5	3,419	-0.15%
2020/03/19	0	0.00	15	8.02	8.01	-15	3,359	-0.45%
2020/03/17	15	9.00	0	0.00	8.90	15	3,297	0.45%
2020/03/13	20	10.20	20	10.15	10.20	0	3,247	0.00%
2020/03/12	40	11.45	0	0.00	11.15	40	3,170	1.26%
2020/03/05	1	13.55	1	13.50	13.40	0	3,257	0.00%
2020/03/04	0	0.00	3	12.80	12.80	-3	3,125	-0.10%
2020/03/03	3	12.90	7	13.05	12.90	-4	3,140	-0.13%
2020/02/24	0	0.00	5	12.95	12.95	-5	3,111	-0.16%
2020/02/21	0	0.00	7	13.20	13.20	-7	3,122	-0.22%
2020/02/19	0	0.00	1	13.30	13.25	-1	3,295	-0.03%
2020/02/11	0	0.00	1	13.20	13.20	-1	3,486	-0.03%
2020/02/05	1	13.50	0	0.00	13.40	1	3,642	0.03%
2020/02/03	0	0.00	8	12.23	12.25	-8	3,550	-0.23%
2020/01/31	0	0.00	1	13.25	13.10	-1	3,493	-0.03%
2020/01/30	2	13.50	0	0.00	13.50	2	3,452	0.06%
2020/01/20	1	15.20	0	0.00	14.95	1	3,383	0.03%
2020/01/17	0	0.00	9	15.25	15.35	-9	3,311	-0.27%
2020/01/16	5	15.35	1	15.10	15.20	4	3,301	0.12%
2020/01/15	11	15.11	1	15.25	15.15	10	3,290	0.30%
2020/01/14	1	15.05	0	0.00	15.00	1	3,276	0.03%
2020/01/08	1	14.90	0	0.00	14.75	1	3,299	0.03%
2020/01/06	0	0.00	49	14.78	14.75	-49	3,359	-1.46%
2020/01/02	0	0.00	8	15.15	15.25	-8	3,583	-0.22%
2019/12/31	0	0.00	1	14.90	14.85	-1	3,471	-0.03%
2019/12/20	0	0.00	8	15.35	15.20	-8	3,719	-0.22%
2019/12/16	0	0.00	17	14.91	15.10	-17	3,997	-0.43%
2019/12/13	1	14.65	0	0.00	14.60	1	4,080	0.02%
2019/12/12	0	0.00	10	14.80	14.80	-10	4,131	-0.24%
2019/12/11	0	0.00	85	14.93	14.80	-85	4,231	-2.01%
2019/12/10	2	15.10	0	0.00	15.10	2	4,584	0.04%
2019/12/06	6	15.23	0	0.00	15.20	6	4,706	0.13%
2019/12/05	1	15.95	0	0.00	15.95	1	4,587	0.02%
2019/12/04	0	0.00	2	15.70	15.80	-2	4,646	-0.04%
2019/11/29	5	15.80	0	0.00	15.70	5	4,700	0.11%
2019/11/28	69	16.00	0	0.00	16.05	69	4,861	1.42%
2019/11/27	0	0.00	6	16.00	16.10	-6	5,212	-0.12%
2019/11/25	15	15.90	0	0.00	15.80	15	5,775	0.26%
2019/11/21	2	16.00	0	0.00	15.90	2	6,097	0.03%
2019/11/18	0	0.00	1	15.60	15.75	-1	6,606	-0.02%
2019/11/11	5	14.65	0	0.00	14.55	5	7,736	0.06%
2019/11/06	14	15.35	0	0.00	15.25	14	8,107	0.17%
2019/11/05	10	15.95	0	0.00	16.05	10	8,027	0.12%
2019/11/01	15	16.15	0	0.00	16.20	15	8,226	0.18%
2019/10/28	16	16.30	0	0.00	16.30	16	8,370	0.19%
2019/10/17	0	0.00	2	16.00	15.95	-2	8,777	-0.02%
2019/10/16	10	15.90	0	0.00	15.95	10	8,778	0.11%
2019/10/15	0	0.00	17	16.20	16.20	-17	8,782	-0.19%
2019/10/14	2	16.25	3	16.10	15.95	-1	8,814	-0.01%
2019/10/09	14	16.89	1	16.25	16.00	13	8,838	0.15%
2019/10/08	1	17.30	0	0.00	17.30	1	8,714	0.01%
2019/10/07	0	0.00	1	17.60	17.45	-1	8,875	-0.01%
2019/10/04	1	17.85	0	0.00	17.55	1	8,956	0.01%
2019/10/03	11	17.25	0	0.00	17.80	11	9,111	0.12%
2019/10/02	1	17.50	12	17.50	17.45	-11	9,082	-0.12%
2019/10/01	0	0.00	2	17.60	17.35	-2	9,072	-0.02%
2019/09/27	40	17.73	2	17.60	17.40	38	9,028	0.42%
2019/09/23	1	18.30	1.4	18.44	18.75	-0.4	8,829	0.00%
2019/09/20	3	18.45	6	18.38	18.30	-3	8,741	-0.03%
2019/09/19	5	18.50	1	18.50	18.45	4	8,677	0.05%
2019/09/18	2	18.80	0	0.00	18.55	2	8,635	0.02%
2019/09/17	0	0.00	1	18.35	18.65	-1	8,533	-0.01%
2019/09/16	2	18.40	2	18.45	18.20	0	8,473	0.00%
2019/09/12	6	18.68	18	18.81	18.65	-12	8,453	-0.14%
2019/09/11	3	18.13	0	0.00	18.25	3	8,047	0.04%
2019/09/10	7	18.36	0	0.00	18.00	7	8,001	0.09%
2019/09/04	3	18.18	0	0.00	18.20	3	7,761	0.04%
2019/09/02	4	18.11	2	18.18	18.35	2	7,654	0.03%
2019/08/30	9	18.83	20	19.10	18.55	-11	7,474	-0.15%
2019/08/29	26	18.89	15	18.32	19.00	11	7,108	0.15%
2019/08/28	0	0.00	1	18.35	17.75	-1	6,666	-0.02%
2019/08/27	1	18.50	0	0.00	18.30	1	6,461	0.02%
2019/08/26	10	18.00	12	17.98	18.20	-2	6,306	-0.03%
2019/08/23	1	18.65	4.4	18.45	18.45	-3.4	6,118	-0.06%
2019/08/22	1	18.20	1	18.05	18.15	0	5,847	0.00%
2019/08/21	0	0.00	9	17.94	17.95	-9	5,674	-0.16%
2019/08/20	15	17.80	10	17.70	17.65	5	5,477	0.09%
2019/08/19	15	17.57	2	17.83	17.80	13	5,252	0.25%
2019/08/16	4	17.14	0	0.00	16.95	4	4,986	0.08%
2019/08/15	0	0.00	1	16.65	17.00	-1	4,869	-0.02%
2019/08/13	0	0.00	1	16.50	16.50	-1	4,530	-0.02%
2019/08/12	0	0.00	3	16.53	16.25	-3	4,451	-0.07%
2019/08/08	4	16.24	20	16.25	16.20	-16	4,229	-0.38%
2019/08/05	21	16.04	1	15.65	15.55	20	4,153	0.48%
2019/08/02	0	0.00	5	15.30	15.90	-5	4,055	-0.12%
2019/07/29	5	16.00	0	0.00	16.10	5	3,930	0.13%
2019/07/18	0	0.00	1	15.40	15.15	-1	3,589	-0.03%
2019/07/12	2	15.50	3	15.45	15.50	-1	3,659	-0.03%
2019/07/11	3	15.07	0	0.00	15.35	3	3,594	0.08%
2019/07/01	1	14.70	0	0.00	14.90	1	4,471	0.02%
2019/06/17	0	0.00	2	14.20	14.25	-2	5,523	-0.04%
2019/06/05	1	15.00	1	14.80	14.60	0	6,376	0.00%
2019/05/29	0	0.00	5	14.30	14.30	-5	6,406	-0.08%
2019/05/24	0	0.00	5	14.05	14.00	-5	6,604	-0.08%
2019/05/23	58	14.31	56	13.86	13.85	2	6,603	0.03%
2019/05/21	0	0.00	5	13.70	13.80	-5	6,356	-0.08%
2019/05/10	0	0.00	3	14.45	14.15	-3	6,535	-0.05%
2019/05/09	1	14.90	8	15.20	14.90	-7	6,436	-0.11%
2019/05/08	2	15.25	0	0.00	15.25	2	6,385	0.03%
2019/05/03	0	0.00	1	16.00	15.95	-1	6,356	-0.02%
2019/05/02	0	0.00	10	15.80	15.70	-10	6,340	-0.16%
2019/04/30	0	0.00	2	15.85	16.00	-2	6,338	-0.03%
2019/04/29	1	15.70	0	0.00	15.60	1	6,337	0.02%
2019/04/25	0	0.00	2	16.25	16.00	-2	6,249	-0.03%
2019/04/24	0	0.00	1	16.70	16.50	-1	6,127	-0.02%
2019/04/22	0	0.00	2	17.15	17.05	-2	6,054	-0.03%
2019/04/19	2	16.65	0	0.00	16.65	2	5,979	0.03%
2019/04/18	0	0.00	3	16.53	16.30	-3	5,908	-0.05%
2019/04/17	2	16.45	0	0.00	16.35	2	5,789	0.03%
2019/04/16	1	16.40	5	16.45	16.35	-4	5,718	-0.07%
2019/04/15	2	16.45	1	16.10	16.30	1	5,664	0.02%
2019/04/12	14	16.09	0	0.00	15.85	14	5,538	0.25%
2019/04/11	6	16.90	3	16.95	17.10	3	5,264	0.06%
2019/04/10	11	17.43	4	17.43	17.50	7	5,064	0.14%
2019/04/09	10	17.50	11	16.96	17.05	-1	4,794	-0.02%
2019/04/08	17	16.36	0	0.00	16.50	17	4,518	0.38%
2019/04/02	0	0.00	1	15.85	15.85	-1	4,295	-0.02%
2019/03/29	0	0.00	32	15.91	15.90	-32	4,027	-0.79%
2019/03/28	12	16.33	0	0.00	16.20	12	3,821	0.31%
2019/03/27	0	0.00	83	15.82	15.90	-83	3,668	-2.26%
2019/03/26	84	15.55	0	0.00	16.10	84	3,533	2.38%
2019/03/25	0	0.00	1	15.00	15.05	-1	3,254	-0.03%
2019/03/12	1	14.75	0	0.00	14.55	1	2,503	0.04%
2019/02/21	1	13.75	0	0.00	13.70	1	2,316	0.04%
2019/02/19	0	0.00	4	13.55	13.65	-4	2,304	-0.17%
2019/02/15	0	0.00	0.7	13.85	14.00	-0.7	2,337	-0.03%
2019/02/13	5	13.44	0	0.00	13.70	5	2,261	0.22%
2019/02/12	20	13.20	0	0.00	13.60	20	2,123	0.94%
2018/12/21	0	0.00	0.5	12.25	12.40	-0.5	5,758	-0.01%
2018/12/10	0	0.00	3	12.20	12.20	-3	6,097	-0.05%
2018/12/06	0	0.00	0.4	12.15	12.15	-0.4	6,146	-0.01%
2018/12/04	0	0.00	5	12.90	12.90	-5	6,048	-0.08%
2018/11/20	2	7.56	0	0.00	7.45	2	5,854	0.03%
2018/11/16	0	0.00	1	7.56	7.56	-1	5,848	-0.02%
2018/11/15	2	7.40	0	0.00	7.40	2	5,877	0.03%
2018/11/14	5	7.77	0	0.00	7.80	5	5,836	0.09%
2018/10/26	0	0.00	3	6.73	6.88	-3	6,212	-0.05%
2018/10/25	3	6.84	2	6.88	6.88	1	6,157	0.02%
2018/10/23	0	0.00	3	7.92	7.78	-3	5,980	-0.05%
2018/10/22	0	0.00	5	7.95	7.85	-5	5,980	-0.08%
2018/10/19	0	0.00	2	7.99	7.99	-2	5,926	-0.03%
2018/10/18	0	0.00	47	8.58	8.52	-47	5,798	-0.81%
2018/10/17	0	0.00	10	8.65	8.62	-10	5,781	-0.17%
2018/10/16	0	0.00	15	8.74	8.74	-15	5,819	-0.26%
2018/10/15	0	0.00	1	8.68	8.68	-1	5,795	-0.02%
2018/10/12	0	0.00	46	8.62	8.65	-46	5,787	-0.79%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/09	4	10.33	0	0.00	9.97	4	5,893	0.07%
2018/10/08	0	0.00	1	10.30	10.30	-1	6,220	-0.02%
2018/10/05	0	0.00	21	10.73	10.70	-21	6,270	-0.33%
2018/10/04	27	11.48	0	0.00	11.30	27	6,077	0.44%
2018/10/03	66	12.11	9	12.34	12.00	57	5,960	0.96%
2018/10/02	17	12.13	30	11.97	12.50	-13	5,819	-0.22%
2018/10/01	0	0.00	9	11.72	11.50	-9	5,625	-0.16%
2018/09/28	84	11.32	4	11.30	11.20	80	5,497	1.46%
2018/09/27	17	11.39	0	0.00	11.40	17	5,304	0.32%
2018/08/08	0	0.00	14	11.00	11.05	-14	6,357	-0.22%
2018/08/07	5	10.60	0	0.00	10.55	5	6,185	0.08%
2018/08/06	0	0.00	5	10.85	11.00	-5	6,114	-0.08%
2018/07/27	0	0.00	7	10.34	10.45	-7	5,895	-0.12%
2018/07/25	0	0.00	3	10.50	10.40	-3	5,848	-0.05%
2018/07/23	5	10.35	0	0.00	10.20	5	5,801	0.09%
2018/07/20	0	0.00	30	10.70	10.65	-30	5,735	-0.52%
2018/07/19	13	10.69	0	0.00	10.70	13	5,692	0.23%
2018/07/18	6	11.18	10	11.35	11.05	-4	5,578	-0.07%
2018/07/17	14	11.87	0	0.00	11.65	14	5,430	0.26%
2018/07/16	0	0.00	1	11.80	11.90	-1	5,096	-0.02%
2018/07/13	1	10.95	0	0.00	10.85	1	4,651	0.02%
2018/07/12	3	10.80	2	10.80	10.80	1	4,529	0.02%
2018/07/11	0	0.00	10	10.80	10.80	-10	4,484	-0.22%
2018/07/10	13	10.83	0	0.00	10.80	13	4,425	0.29%
2018/07/09	0	0.00	1	10.50	10.80	-1	4,279	-0.02%
2018/07/02	2	10.10	2	10.35	10.00	0	3,983	0.00%
2018/06/25	2	10.55	0	0.00	10.35	2	3,702	0.05%
2018/06/19	0	0.00	7	9.95	9.83	-7	3,384	-0.21%
2018/06/15	7	9.75	0	0.00	9.77	7	3,363	0.21%
2018/06/11	20	9.73	0	0.00	9.90	20	3,108	0.64%
2018/06/05	0	0.00	1	10.80	10.70	-1	2,513	-0.04%
2018/06/04	1	10.40	3	10.60	11.15	-2	2,354	-0.08%
2018/06/01	1	10.10	4	10.35	10.25	-3	2,057	-0.15%
2018/05/31	2	10.50	0	10.50	10.50	2	1,723	0.12%
2018/05/30	0	0.00	13	9.30	9.55	-13	1,379	-0.94%
2018/04/11	0	0.00	4	9.00	8.94	-4	1,068	-0.37%
2018/04/10	2	9.01	0	0.00	9.01	2	1,053	0.19%
2018/02/26	0	0.00	10	9.04	8.95	-10	1,746	-0.57%
2018/02/23	10	8.73	0	0.00	8.73	10	1,824	0.55%
2018/02/06	1	8.23	0	0.00	8.12	1	2,279	0.04%
2018/01/31	0	0.00	3	9.09	9.08	-3	2,232	-0.13%
2018/01/09	4	9.46	0	0.00	9.35	4	2,223	0.18%