華泰 (2329)-群益金鼎-民權券商分點個股進出

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
60.1
漲跌
▲1.7
漲幅
+2.91%
成交量
11,429張
產業
上市半導體類股
619人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華泰 (2329)籌碼相關－群益金鼎-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/04/23	10	59.30	4	59.50	60.10	6	38,862	0.02%
2024/04/22	113	60.23	145	60.97	58.40	-32	39,794	-0.08%	大買/大賣/
2024/04/19	9	65.63	2	64.95	64.60	7	39,505	0.02%
2024/04/18	38	68.38	12	68.63	67.60	26	39,578	0.07%
2024/04/17	3	69.63	11	68.90	70.10	-8	39,749	-0.02%
2024/04/16	4	64.98	5	64.44	63.80	-1	39,760	0.00%
2024/04/15	3	68.10	12	67.85	68.70	-9	39,849	-0.02%
2024/04/12	7	68.81	63	68.50	67.70	-56	39,702	-0.14%
2024/04/11	249	70.09	195	69.72	69.20	54	39,507	0.14%	大買/大賣/
2024/04/10	32	68.66	21	69.00	69.70	11	38,744	0.03%
2024/04/09	25	65.17	0	0.00	64.80	25	37,946	0.07%
2024/04/08	7	66.16	4	66.55	66.30	3	37,819	0.01%
2024/04/03	0	0.00	3	65.00	65.20	-3	37,746	-0.01%
2024/04/02	15	65.87	0	0.00	65.50	15	37,755	0.04%
2024/04/01	3	66.60	1	66.80	66.10	2	37,832	0.01%
2024/03/29	1	65.70	5.5	65.73	65.60	-4.5	37,807	-0.01%
2024/03/28	8	66.41	8.2	65.91	65.40	-0.2	37,812	0.00%
2024/03/27	4	66.30	1	66.00	66.40	3	37,778	0.01%
2024/03/26	15	65.97	16	66.66	65.90	-1	37,839	0.00%
2024/03/25	2	68.75	3	68.53	68.20	-1	37,583	0.00%
2024/03/22	12	70.00	12	69.82	68.70	0	37,745	0.00%
2024/03/21	9	69.32	4	68.98	68.60	5	37,517	0.01%
2024/03/20	30	69.27	21	69.18	69.20	9	37,717	0.02%
2024/03/19	48	69.25	52	68.82	68.60	-4	37,982	-0.01%
2024/03/18	43	68.81	54	68.50	71.00	-11	37,687	-0.03%
2024/03/15	4	65.48	3	65.33	65.00	1	37,075	0.00%
2024/03/14	23	65.10	3	65.23	64.90	20	37,195	0.05%
2024/03/13	7.5	66.38	5	65.98	66.20	2.5	37,689	0.01%
2024/03/12	1	68.10	3	67.97	67.80	-2	37,976	-0.01%
2024/03/11	17	68.30	9	68.20	68.00	8	38,606	0.02%
2024/03/08	74	70.23	76	67.74	67.30	-2	39,814	-0.01%
2024/03/07	16	69.83	16.3	69.94	68.30	-0.3	41,145	0.00%
2024/03/06	19	71.10	3.5	70.92	70.10	15.5	42,862	0.04%
2024/03/05	69	71.54	57	71.74	71.40	12	45,935	0.03%
2024/03/04	33	71.83	16	72.83	71.00	17	47,851	0.04%
2024/03/01	31	71.71	26	72.78	71.40	5	49,003	0.01%
2024/02/29	33	73.22	27	72.75	72.40	6	48,764	0.01%
2024/02/27	41.1	72.31	44	72.15	71.90	-2.9	48,072	-0.01%
2024/02/26	35.1	75.47	19.5	75.44	74.20	15.6	47,394	0.03%
2024/02/23	64.3	81.41	66	80.81	77.10	-1.8	46,942	0.00%
2024/02/22	132	83.35	177	84.22	82.80	-45	44,967	-0.10%	大買/大賣/
2024/02/21	36	79.08	39.1	79.80	81.60	-3.1	42,907	-0.01%
2024/02/20	77	74.59	83	74.09	74.20	-6	41,744	-0.01%
2024/02/19	86	75.58	62	73.11	74.90	24	42,514	0.06%
2024/02/16	27	74.17	28.1	76.57	77.40	-1.1	41,516	0.00%
2024/02/15	13	68.95	22.2	69.17	70.40	-9.2	41,053	-0.02%
2024/02/05	74	65.41	58	64.52	64.00	16	40,532	0.04%
2024/02/02	99.1	65.38	85	64.83	64.60	14.1	40,662	0.03%
2024/02/01	16.1	64.22	21.1	64.18	64.10	-5	41,656	-0.01%
2024/01/31	63	63.75	54	63.52	63.70	9	43,155	0.02%
2024/01/30	34	63.00	34.2	62.85	63.50	-0.2	42,833	0.00%
2024/01/29	10	60.44	16	60.21	61.20	-6	42,493	-0.01%
2024/01/26	43.2	61.10	63	61.99	60.50	-19.8	42,731	-0.05%
2024/01/25	4	62.50	15	63.19	63.20	-11	42,491	-0.03%
2024/01/24	9	62.96	10	63.00	62.70	-1	42,048	0.00%
2024/01/23	133	63.08	125	63.19	62.70	8	41,855	0.02%	大買/大賣/
2024/01/22	156	64.14	181	64.25	64.40	-25	41,336	-0.06%	大買/大賣/
2024/01/19	55	62.29	48	62.43	62.20	7	39,919	0.02%
2024/01/18	103	59.87	102	59.12	58.90	1	38,710	0.00%	大買/大賣/
2024/01/17	84	60.74	80	59.60	59.80	4	38,324	0.01%
2024/01/16	30	60.17	31	60.39	60.30	-1	37,521	0.00%
2024/01/15	39	58.20	56	57.66	57.90	-17	36,513	-0.05%
2024/01/12	66	57.05	64	57.35	57.40	2	36,359	0.01%
2024/01/11	133	56.11	138	57.04	57.50	-5	35,996	-0.01%	大買/大賣/
2024/01/10	71	54.94	68	55.32	55.70	3	35,326	0.01%
2024/01/09	35	53.68	34	53.47	53.50	1	34,873	0.00%
2024/01/05	35	54.25	39	54.04	54.20	-4	34,721	-0.01%
2024/01/04	3	52.70	0	53.50	52.50	3	34,824	0.01%
2024/01/03	3	53.20	1	53.80	53.30	2	35,051	0.01%
2024/01/02	3	53.73	8	53.90	54.00	-5	35,501	-0.01%
2023/12/29	12	54.35	0	0.00	54.50	12	35,582	0.03%
2023/12/28	8	54.54	0	0.00	54.20	8	35,657	0.02%
2023/12/27	8	55.23	0	0.00	54.70	8	35,887	0.02%
2023/12/26	1	55.10	1	55.50	55.60	0	36,254	0.00%
2023/12/25	3	55.17	2	55.35	55.10	1	36,387	0.00%
2023/12/22	3	56.07	3	55.27	55.20	0	36,387	0.00%
2023/12/21	4	55.23	3.1	55.18	55.20	0.9	36,415	0.00%
2023/12/20	5	56.72	6	56.62	56.60	-1	36,337	0.00%
2023/12/19	4	56.20	11.1	56.95	56.40	-7.1	36,401	-0.02%
2023/12/18	4.1	58.10	0	0.00	57.60	4.1	36,228	0.01%
2023/12/15	37	58.99	46.1	60.14	58.50	-9.1	36,250	-0.03%
2023/12/14	64	61.11	63	61.47	60.60	1	35,925	0.00%
2023/12/13	19	60.80	13	61.22	61.60	6	35,431	0.02%
2023/12/12	40	61.37	33	60.61	60.20	7	35,312	0.02%
2023/12/11	54	61.19	43	60.42	60.50	11	35,038	0.03%
2023/12/08	117	61.21	115	61.29	60.60	2	34,812	0.01%	大買/大賣/
2023/12/07	39	61.59	37	62.01	61.50	2	34,263	0.01%
2023/12/06	89.1	63.26	101	63.37	62.30	-12	33,966	-0.04%	大賣/
2023/12/05	86.1	62.32	96	63.37	63.70	-9.9	33,394	-0.03%
2023/12/04	73	65.30	60	66.07	64.90	13	32,104	0.04%
2023/12/01	100.1	61.58	113.3	61.59	64.00	-13.2	30,362	-0.04%	大賣/
2023/11/30	184.3	59.59	203	59.07	59.30	-18.7	28,309	-0.07%	大買/大賣/
2023/11/29	68	56.01	89	56.46	58.30	-21	25,051	-0.08%
2023/11/28	22	51.57	41	50.99	53.00	-19	23,339	-0.08%
2023/11/27	2	48.48	4	48.83	48.25	-2	22,453	-0.01%
2023/11/24	3	47.90	10	47.89	47.80	-7	22,408	-0.03%
2023/11/22	37	48.99	27	48.68	49.10	10	23,064	0.04%
2023/11/21	50	49.50	29.2	49.45	48.85	20.8	23,155	0.09%
2023/11/20	22.1	48.64	54	48.97	49.05	-31.9	23,552	-0.14%
2023/11/17	84.1	48.41	92.1	47.75	48.60	-8	23,882	-0.03%
2023/11/16	176.1	48.92	150	49.34	47.60	26.1	23,936	0.11%	大買/大賣/
2023/11/15	145	48.99	154	49.58	48.90	-9	22,601	-0.04%	大買/大賣/
2023/11/14	44	48.66	30	48.42	48.40	14	23,267	0.06%
2023/11/13	17	47.72	22	47.45	47.80	-5	23,355	-0.02%
2023/11/10	48	46.56	66	46.20	47.10	-18	23,826	-0.08%
2023/11/09	185	47.04	177	46.93	46.40	8	23,355	0.03%	大買/大賣/
2023/11/08	107	47.61	100	48.36	49.00	7	21,885	0.03%	大買/
2023/11/06	16	44.82	10	43.95	44.35	6	20,325	0.03%
2023/11/03	20	44.57	17	44.64	44.15	3	20,374	0.01%
2023/11/02	1	43.60	2.5	43.54	43.55	-1.5	20,298	-0.01%
2023/11/01	0	0.00	6	42.00	42.05	-6	20,381	-0.03%
2023/10/31	7	41.74	3	43.25	41.40	4	20,638	0.02%
2023/10/30	0.1	43.25	0	0.00	43.15	0.1	20,820	0.00%
2023/10/27	7	43.39	3	43.20	42.60	4	21,039	0.02%
2023/10/26	3	43.45	5	43.63	43.40	-2	23,202	-0.01%
2023/10/25	2.2	43.10	1	42.50	42.50	1.2	25,412	0.00%
2023/10/24	1.2	43.11	1	43.40	43.40	0.2	26,472	0.00%
2023/10/23	0	0.00	2	41.65	42.25	-2	28,862	-0.01%
2023/10/20	2	41.88	0	0.00	41.65	2	29,178	0.01%
2023/10/18	1	41.50	0	0.00	41.40	1	31,343	0.00%
2023/10/17	0	0.00	1	43.15	42.55	-1	31,695	0.00%
2023/10/16	3	42.50	3	41.93	42.60	0	32,822	0.00%
2023/10/13	3	43.35	5	43.98	43.30	-2	34,618	-0.01%
2023/10/12	6	44.23	1	44.30	44.20	5	35,274	0.01%
2023/10/11	3	43.65	1	43.70	43.50	2	35,856	0.01%
2023/10/06	8	44.46	1	43.80	43.70	7	36,649	0.02%
2023/10/05	2	43.70	2	43.98	43.20	0	36,354	0.00%
2023/10/04	3	42.82	4	42.84	43.00	-1	36,541	0.00%
2023/10/03	13	43.56	15	44.03	43.70	-2	36,799	-0.01%
2023/10/02	8	43.70	12	43.71	43.65	-4	36,713	-0.01%
2023/09/28	2	41.80	5	41.93	42.00	-3	36,905	-0.01%
2023/09/27	0	0.00	6	40.68	41.30	-6	37,408	-0.02%
2023/09/26	7	41.55	2	41.58	41.00	5	37,954	0.01%
2023/09/25	9	41.79	4	41.65	41.55	5	38,175	0.01%
2023/09/22	7	41.38	3.3	41.41	41.75	3.7	38,225	0.01%
2023/09/21	12	40.60	1	40.75	40.75	11	38,127	0.03%
2023/09/19	0	0.00	6	41.75	41.55	-6	37,914	-0.02%
2023/09/18	1	42.10	0	0.00	41.65	1	37,833	0.00%
2023/09/15	3	42.32	2	42.55	42.80	1	37,744	0.00%
2023/09/14	8	42.64	0	0.00	42.45	8	37,609	0.02%
2023/09/13	11	41.56	11	41.29	41.75	0	37,516	0.00%
2023/09/12	7	42.56	1	42.50	41.80	6	37,445	0.02%
2023/09/11	5	42.51	21	42.44	42.45	-16	37,416	-0.04%
2023/09/08	2	44.60	73	44.65	44.25	-71	37,217	-0.19%
2023/09/07	25	45.69	20	45.62	45.90	5	37,063	0.01%
2023/09/06	22	45.76	14	45.88	45.35	8	36,937	0.02%
2023/09/05	97	45.16	16	45.10	45.05	81	36,983	0.22%
2023/09/04	10	44.38	18	44.38	44.25	-8	36,919	-0.02%
2023/09/01	104	45.36	112	45.76	45.00	-8	36,767	-0.02%	大買/大賣/
2023/08/31	45	46.65	51	46.65	47.30	-6	36,176	-0.02%
2023/08/30	5	45.18	7.2	45.16	44.90	-2.2	35,617	-0.01%
2023/08/29	8	44.06	2	44.78	44.25	6	35,377	0.02%
2023/08/28	9	43.62	5	43.59	43.35	4	35,034	0.01%
2023/08/25	23	45.17	28	45.25	44.85	-5	34,620	-0.01%
2023/08/24	65	46.55	59	46.63	45.85	6	34,453	0.02%
2023/08/23	11	45.70	6	45.83	45.95	5	33,826	0.01%
2023/08/22	20	47.04	15	47.52	46.65	5	33,226	0.02%
2023/08/21	9	46.38	9	46.46	46.20	0	32,652	0.00%
2023/08/18	28	48.82	39	49.24	47.40	-11	32,034	-0.03%
2023/08/17	31	47.69	17	47.52	48.05	14	30,405	0.05%
2023/08/16	17.2	48.33	31.1	47.76	48.90	-13.9	29,604	-0.05%
2023/08/15	17	46.60	10	46.56	46.80	7	28,593	0.02%
2023/08/14	30	45.44	30	45.67	45.25	0	28,431	0.00%
2023/08/11	17	45.22	20	45.12	45.40	-3	28,255	-0.01%
2023/08/10	35	44.18	31	44.28	43.80	4	28,089	0.01%
2023/08/09	34	48.45	31	48.56	48.10	3	27,736	0.01%
2023/08/08	37	49.82	36	49.80	50.60	1	27,426	0.00%
2023/08/07	18	48.61	21	48.88	49.15	-3	27,056	-0.01%
2023/08/04	28	45.91	24	46.16	47.00	4	26,718	0.01%
2023/08/02	2	42.65	32	41.91	43.20	-30	26,388	-0.11%
2023/08/01	24	45.54	14	45.75	45.60	10	26,018	0.04%
2023/07/31	22	47.79	41.2	47.70	44.95	-19.2	25,697	-0.07%
2023/07/28	53.1	46.49	58.2	46.39	48.20	-5.1	23,253	-0.02%
2023/07/27	27	43.65	7	43.05	43.85	20	20,763	0.10%
2023/07/26	77.4	40.44	45	40.82	39.90	32.4	19,539	0.17%
2023/07/25	3	38.60	4	38.70	39.05	-1	16,965	-0.01%
2023/07/24	40	34.13	49.1	34.61	35.50	-9.1	16,570	-0.05%
2023/07/21	17	32.14	12	31.66	32.30	5	15,148	0.03%
2023/07/20	10	31.02	11	30.90	30.70	-1	14,276	-0.01%
2023/07/19	79	31.58	56.3	31.47	30.80	22.7	13,783	0.16%
2023/07/18	38	32.14	40.6	32.34	33.25	-2.6	12,585	-0.02%
2023/07/17	20	30.00	9	30.03	30.25	11	10,657	0.10%
2023/07/14	27	29.07	27.1	29.76	30.45	-0.1	9,851	0.00%
2023/07/13	24.1	29.55	13.1	29.36	29.00	11	9,083	0.12%
2023/07/12	1.2	28.08	0	0.00	28.10	1.2	8,336	0.01%
2023/07/11	2.1	28.14	3	28.30	28.00	-0.9	8,194	-0.01%
2023/07/10	0.1	27.75	7.5	27.89	27.65	-7.4	8,027	-0.09%
2023/07/07	2.5	26.64	3	26.63	26.60	-0.5	8,024	-0.01%
2023/07/06	20.2	28.15	14	27.79	27.50	6.2	7,774	0.08%
2023/07/05	24.3	27.44	24.1	26.91	27.55	0.2	7,076	0.00%
2023/07/04	12	26.11	5.4	25.57	25.90	6.7	6,408	0.10%
2023/07/03	33.1	24.69	56.5	24.61	24.30	-23.4	5,833	-0.40%
2023/06/29	0	0.00	2	22.20	22.50	-2	5,433	-0.04%
2023/06/28	2	22.80	0	0.00	22.80	2	5,557	0.04%
2023/06/27	0	0.00	20	22.70	22.75	-20	5,579	-0.36%
2023/06/26	0	0.00	0	23.00	22.80	0	5,702	0.00%
2023/06/21	1	23.10	0	0.00	23.45	1	5,727	0.02%
2023/06/20	1	23.30	3	23.12	23.20	-2	5,728	-0.03%
2023/06/19	2	23.35	0	0.00	23.25	2	5,695	0.04%
2023/06/16	0	0.00	5	23.15	23.15	-5	5,648	-0.09%
2023/06/15	5	23.75	11	23.75	23.90	-6	5,535	-0.11%
2023/06/14	15	23.93	1.3	23.82	24.20	13.7	5,410	0.25%
2023/06/13	0	0.00	5	23.50	23.30	-5	5,251	-0.10%
2023/06/12	1	23.10	0	0.00	22.95	1	5,123	0.02%
2023/06/09	23	23.12	6	23.35	23.00	17	5,023	0.34%
2023/06/08	1	22.50	1	22.55	22.50	0	4,730	0.00%
2023/06/07	1	22.05	2	22.25	22.05	-1	4,611	-0.02%
2023/06/01	0	0.00	2	21.05	20.95	-2	4,403	-0.05%
2023/05/31	0	0.00	1	20.75	21.15	-1	4,377	-0.02%
2023/05/30	55	21.20	55.6	20.71	20.70	-0.6	4,251	-0.02%
2023/05/29	2	20.45	1	19.90	20.55	1	4,031	0.02%
2023/05/26	6	19.63	0	0.00	19.80	6	3,892	0.15%
2023/05/08	8	19.80	37	19.60	19.50	-29	4,326	-0.67%
2023/05/05	29	19.65	10	19.70	19.60	19	4,428	0.43%
2023/04/24	0	0.00	3	20.27	20.20	-3	4,843	-0.06%
2023/04/21	3	20.35	5	20.38	20.30	-2	4,835	-0.04%
2023/04/20	0	0.00	3	21.05	20.85	-3	4,793	-0.06%
2023/04/19	0	0.00	1	21.55	21.30	-1	4,767	-0.02%
2023/04/18	1	21.55	0	0.00	21.50	1	4,745	0.02%
2023/04/17	18	22.19	1	22.00	22.00	17	4,654	0.37%
2023/04/13	4	21.85	1	21.80	21.50	3	4,222	0.07%
2023/04/12	4	21.76	11	21.21	22.35	-7	4,060	-0.17%
2023/04/07	6	20.96	0	0.00	20.70	6	3,632	0.17%
2023/04/06	0	20.95	2	21.00	21.00	-2	3,597	-0.06%
2023/03/30	0	0.00	5	20.55	20.50	-5	3,523	-0.14%
2023/03/29	3	20.92	10	20.98	20.65	-7	3,476	-0.20%
2023/03/28	0	0.00	8	20.35	20.50	-8	3,280	-0.24%
2023/03/27	16	20.42	10	20.65	20.90	6	3,200	0.19%
2023/03/24	15	20.35	7	20.25	20.20	8	3,048	0.26%
2023/03/22	0	0.00	0	20.00	19.75	0	2,936	0.00%
2023/03/21	0	19.80	0	19.90	19.75	0	2,943	0.00%
2023/03/20	0	0.00	5	19.75	19.65	-5	2,959	-0.17%
2023/03/17	0	0.00	0.3	19.80	19.75	-0.3	3,004	-0.01%
2023/03/16	1	19.45	0	0.00	19.45	1	3,129	0.03%
2023/03/14	8	20.05	8	20.05	19.95	0	3,158	0.00%
2023/03/13	8	19.90	8.5	20.19	20.15	-0.5	3,213	-0.02%
2023/03/10	0	0.00	8	20.28	20.30	-8	3,243	-0.25%
2023/03/08	25	20.83	20	20.95	21.00	5	3,202	0.16%
2023/03/07	11	20.35	10	20.35	20.35	1	3,044	0.03%
2023/03/06	8	20.10	8	20.00	20.00	0	3,009	0.00%
2023/02/23	0	0.00	2	19.60	19.90	-2	2,938	-0.07%
2023/02/22	2	19.60	5	19.35	19.60	-3	2,966	-0.10%
2023/02/21	1	19.55	0	0.00	19.55	1	2,966	0.03%
2023/02/17	5	19.78	4	20.00	20.00	1	3,226	0.03%
2023/02/15	0	0.00	1	18.95	19.00	-1	3,053	-0.03%
2023/02/13	0	0.00	1	18.95	19.00	-1	3,074	-0.03%
2023/02/10	4	19.20	0	0.00	19.10	4	3,088	0.13%
2023/02/09	1	19.50	5	19.50	19.45	-4	3,080	-0.13%
2023/02/08	0	0.00	20	19.64	19.55	-20	3,110	-0.64%
2023/02/06	1	19.50	10	19.55	19.65	-9	3,110	-0.29%
2023/02/03	10	19.93	4.4	19.83	19.80	5.6	3,090	0.18%
2023/02/02	22	19.86	12	19.74	20.10	10	3,004	0.33%
2023/02/01	0	0.00	6	18.88	18.85	-6	2,602	-0.23%
2023/01/31	11	18.47	0	0.00	18.60	11	2,511	0.44%
2023/01/13	0	0.00	3	18.05	17.80	-3	2,460	-0.12%
2023/01/12	4	18.25	0	18.00	18.00	4	2,459	0.16%
2023/01/06	10	18.15	10	18.05	18.05	0	2,485	0.00%
2023/01/05	0	0.00	6	17.90	17.80	-6	2,492	-0.24%
2022/12/30	5	17.90	0	0.00	17.55	5	2,539	0.20%
2022/12/19	0	0.00	3	18.00	18.05	-3	2,641	-0.11%
2022/12/16	1	18.15	0	0.00	18.15	1	2,647	0.04%
2022/12/14	0	0.00	0.8	18.30	18.45	-0.8	2,659	-0.03%
2022/12/13	0	0.00	2	18.20	18.20	-2	2,666	-0.08%
2022/12/12	0	0.00	10	18.25	18.25	-10	2,663	-0.38%
2022/12/09	11	18.98	0	0.00	18.55	11	2,660	0.41%
2022/12/08	2	19.25	4	19.20	19.00	-2	2,651	-0.08%
2022/12/07	0	0.00	1	18.25	18.30	-1	2,518	-0.04%
2022/12/06	0	0.00	10	18.75	18.70	-10	2,504	-0.40%
2022/12/05	11	19.39	20	19.02	19.25	-9	2,476	-0.36%
2022/12/02	10	19.10	0	0.00	19.05	10	2,456	0.41%
2022/11/30	0	0.00	5	18.60	18.70	-5	2,374	-0.21%
2022/11/28	5	18.60	0	0.00	18.40	5	2,434	0.21%
2022/11/25	0	0.00	2	18.70	18.50	-2	2,437	-0.08%
2022/11/24	1	19.00	10	18.75	18.70	-9	2,438	-0.37%
2022/11/23	16	18.96	2	19.00	19.05	14	2,413	0.58%
2022/11/21	1	18.55	0.2	18.70	18.50	0.8	2,510	0.03%
2022/11/18	5	18.90	16	18.65	18.55	-11	2,545	-0.43%
2022/11/16	36	18.59	13	18.54	18.55	23	2,530	0.91%
2022/11/15	12	18.43	4.9	18.46	18.85	7.1	2,478	0.29%
2022/11/14	0	0.00	1	17.70	17.70	-1	2,369	-0.04%
2022/11/11	0	0.00	2	17.65	17.75	-2	2,440	-0.08%
2022/11/10	0	0.00	2	17.45	17.55	-2	2,592	-0.08%
2022/11/09	10	17.35	0	0.00	17.35	10	2,705	0.37%
2022/11/08	2	17.38	0	0.00	17.10	2	2,750	0.07%
2022/11/04	1	17.30	1	17.35	17.20	0	2,971	0.00%
2022/11/03	1	17.10	0	0.00	17.25	1	2,930	0.03%
2022/11/02	1	16.80	0	0.00	16.70	1	2,904	0.03%
2022/11/01	4	16.45	0	0.00	16.60	4	2,923	0.14%
2022/10/28	1	15.90	6	15.85	15.70	-5	3,114	-0.16%
2022/10/27	2	15.85	0	0.00	15.85	2	3,148	0.06%
2022/10/26	2	15.75	0	0.00	15.55	2	3,179	0.06%
2022/10/20	1	15.50	0	0.00	15.70	1	3,274	0.03%
2022/10/19	1	15.85	4	15.85	15.75	-3	3,286	-0.09%
2022/10/17	0	0.00	7	15.11	15.65	-7	3,304	-0.21%
2022/10/14	0	0.00	11	15.55	15.70	-11	3,343	-0.33%
2022/10/13	3	15.80	0	0.00	14.70	3	3,378	0.09%
2022/10/12	3	15.93	1	16.00	15.80	2	3,356	0.06%
2022/10/07	11	17.09	0	0.00	17.00	11	3,350	0.33%
2022/09/29	0	0.00	3	16.00	15.90	-3	3,296	-0.09%
2022/09/27	0	0.00	1	16.15	16.30	-1	3,292	-0.03%
2022/09/23	0	0.00	2	17.15	17.10	-2	3,315	-0.06%
2022/09/21	0	0.00	10	17.15	17.10	-10	3,337	-0.30%
2022/09/20	0	0.00	2	17.35	17.25	-2	3,333	-0.06%
2022/09/16	0	0.00	1	18.00	17.75	-1	3,338	-0.03%
2022/09/15	1	18.00	0	0.00	17.80	1	3,348	0.03%
2022/09/12	1	17.75	0	0.00	17.75	1	3,389	0.03%
2022/09/08	0	0.00	2	17.40	17.80	-2	3,423	-0.06%
2022/09/06	1	17.65	0	0.00	17.30	1	3,410	0.03%
2022/09/05	0	0.00	11	17.77	17.70	-11	3,407	-0.32%
2022/09/02	1	18.45	0	0.00	18.20	1	3,390	0.03%
2022/09/01	5	18.40	0	0.00	18.35	5	3,386	0.15%
2022/08/31	19	18.41	0	0.00	18.60	19	3,375	0.56%
2022/08/30	0	0.00	4	18.48	18.45	-4	3,360	-0.12%
2022/08/26	15	19.13	7	19.07	19.10	8	3,304	0.24%
2022/08/25	2	18.60	0	0.00	18.75	2	3,157	0.06%
2022/08/23	12	18.45	48	18.38	18.45	-36	3,237	-1.11%
2022/08/22	13	18.72	3	18.83	18.80	10	3,290	0.30%
2022/08/19	14	18.70	9	18.54	18.80	5	3,341	0.15%
2022/08/18	19	18.23	0	0.00	18.50	19	3,220	0.59%
2022/08/17	3	18.28	0	0.00	18.25	3	3,128	0.10%
2022/08/16	4	17.78	2	17.70	17.75	2	2,945	0.07%
2022/08/12	4	17.15	2	16.90	17.10	2	2,756	0.07%
2022/08/05	3	16.40	3	16.45	16.25	0	2,775	0.00%
2022/07/27	0	0.00	2	15.30	15.80	-2	2,603	-0.08%
2022/07/22	0.2	16.00	0	0.00	15.95	0.2	2,605	0.01%
2022/07/21	1	15.90	0	0.00	15.90	1	2,630	0.04%
2022/07/19	0	0.00	2	16.60	16.65	-2	2,564	-0.08%
2022/07/18	2	16.40	0	0.00	16.60	2	2,561	0.08%
2022/07/11	0	0.00	2	16.00	16.00	-2	2,575	-0.08%
2022/07/06	1	15.25	2	15.10	15.00	-1	2,566	-0.04%
2022/07/01	4	15.48	0	0.00	15.30	4	2,570	0.16%
2022/06/30	16	16.44	16	16.30	16.05	0	2,536	0.00%
2022/06/23	0	0.00	15	17.10	16.80	-15	2,483	-0.60%
2022/06/22	15	16.95	0	0.00	17.00	15	2,467	0.61%
2022/06/20	0	0.00	5	17.30	17.00	-5	2,451	-0.20%
2022/06/17	1.3	17.86	0	0.00	17.80	1.3	2,430	0.05%
2022/06/16	0	0.00	18	18.80	18.50	-18	2,392	-0.75%
2022/06/14	1	19.05	0	0.00	19.05	1	2,404	0.04%
2022/06/13	7	19.35	7	19.25	19.10	0	2,397	0.00%
2022/06/07	0	0.00	1	20.65	20.65	-1	2,382	-0.04%
2022/05/31	4	21.35	12	21.31	21.30	-8	2,446	-0.33%
2022/05/30	24	20.92	17	20.92	21.15	7	2,343	0.30%
2022/05/26	8	20.25	8	20.08	20.00	0	2,153	0.00%
2022/05/20	2	20.50	0	0.00	20.50	2	2,231	0.09%
2022/05/17	0	0.00	10	20.40	20.65	-10	2,167	-0.46%
2022/05/16	10	20.15	10	20.15	20.00	0	2,114	0.00%
2022/05/13	0	0.00	3	20.00	20.10	-3	2,068	-0.15%
2022/05/12	32	19.60	26	19.78	19.70	6	1,991	0.30%
2022/05/11	9	19.75	0	0.00	19.70	9	1,957	0.46%
2022/05/06	0	0.00	1	20.10	20.40	-1	1,947	-0.05%
2022/05/05	3	19.95	0	0.00	19.95	3	1,911	0.16%
2022/04/27	0	0.00	1	18.35	18.70	-1	2,042	-0.05%
2022/04/26	2	19.05	0	0.00	18.95	2	2,014	0.10%
2022/04/20	0	0.00	4	20.00	20.10	-4	2,148	-0.19%
2022/04/18	0	19.95	0	0.00	19.70	0	2,256	0.00%
2022/04/14	4	20.60	0	0.00	20.40	4	2,340	0.17%
2022/04/13	0	0.00	7	20.59	20.70	-7	2,392	-0.29%
2022/04/12	2	20.18	0	0.00	20.20	2	2,452	0.08%
2022/04/11	5.3	20.62	0	0.00	20.45	5.3	2,480	0.21%
2022/04/07	0	21.60	0	0.00	21.00	0	2,695	0.00%
2022/04/06	1.5	21.80	0	0.00	21.70	1.5	2,729	0.05%
2022/03/31	0	22.50	0	0.00	22.45	0	2,905	0.00%
2022/03/29	0	22.75	0	0.00	22.75	0	3,600	0.00%
2022/03/24	0	22.75	0	0.00	22.80	0	3,678	0.00%
2022/03/23	1	23.00	0	0.00	22.80	1	3,720	0.03%
2022/03/18	1	22.50	0	0.00	22.50	1	3,815	0.03%
2022/03/16	0	0.00	1	21.15	21.10	-1	3,959	-0.03%
2022/03/15	2	21.50	2	21.20	21.20	0	4,129	0.00%
2022/03/11	0.3	21.70	0	0.00	21.55	0.3	4,626	0.01%
2022/03/10	1	21.80	0	0.00	21.90	1	4,678	0.02%
2022/03/07	3	22.28	2	22.20	22.20	1	5,222	0.02%
2022/02/25	2	22.75	1	22.85	22.70	1	5,533	0.02%
2022/02/24	0	0.00	4	22.39	22.35	-4	5,639	-0.07%
2022/02/23	0.1	23.20	0	0.00	23.20	0.1	5,791	0.00%
2022/02/22	1.1	23.05	0	0.00	23.05	1.1	5,874	0.02%
2022/02/21	0	0.00	3	23.62	23.65	-3	5,954	-0.05%
2022/02/17	0	0.00	1	23.75	23.65	-1	6,127	-0.02%
2022/02/15	0	0.00	1	23.25	23.20	-1	6,357	-0.02%
2022/02/11	0	0.00	1	23.90	24.05	-1	6,605	-0.02%
2022/02/10	10	24.20	13	24.45	24.50	-3	6,711	-0.04%
2022/02/09	2	23.85	5	24.20	24.20	-3	6,795	-0.04%
2022/02/08	2	23.50	0	0.00	23.50	2	6,828	0.03%
2022/01/26	5	22.75	0	0.00	22.70	5	7,002	0.07%
2022/01/25	1	23.00	0	0.00	22.70	1	7,087	0.01%
2022/01/24	0	23.20	0	0.00	23.10	0	7,187	0.00%
2022/01/21	0	0.00	1	23.65	23.60	-1	7,435	-0.01%
2022/01/18	1	25.05	5	25.35	24.65	-4	7,734	-0.05%
2022/01/17	1	24.50	0	0.00	24.60	1	7,680	0.01%
2022/01/12	0.5	24.45	0	0.00	24.25	0.5	7,828	0.01%
2022/01/11	0	24.55	0	0.00	24.40	0	7,860	0.00%
2022/01/07	5	25.37	0	0.00	24.85	5	7,898	0.06%
2022/01/05	3	25.40	1	25.50	25.40	2	7,983	0.03%
2022/01/04	2	26.10	0	0.00	25.90	2	7,991	0.03%
2022/01/03	3	26.00	2	26.13	26.00	1	8,047	0.01%
2021/12/30	1	26.55	8	26.59	26.50	-7	8,119	-0.09%
2021/12/29	7	25.90	0	0.00	25.90	7	8,022	0.09%
2021/12/27	3	26.42	3	26.05	26.30	0	8,177	0.00%
2021/12/24	18	26.71	15	26.23	26.10	3	8,241	0.04%
2021/12/23	0	0.00	1	25.90	26.00	-1	7,860	-0.01%
2021/12/22	1	25.05	0	0.00	24.95	1	8,015	0.01%
2021/12/17	0	0.00	1	25.45	25.30	-1	8,264	-0.01%
2021/12/14	0	0.00	8	25.53	25.30	-8	8,502	-0.09%
2021/12/13	15	26.63	12	26.30	26.25	3	8,512	0.04%
2021/12/09	30	26.50	64	26.10	25.95	-34	8,501	-0.40%
2021/12/08	53	26.97	0	0.00	26.65	53	8,413	0.63%
2021/12/07	14	26.91	6	26.88	26.95	8	8,399	0.10%
2021/12/03	4	26.00	2	25.90	25.85	2	8,521	0.02%
2021/12/02	2	26.03	6	26.16	25.55	-4	8,803	-0.05%
2021/12/01	7	25.42	6	24.97	25.70	1	9,548	0.01%
2021/11/30	1	24.35	2	24.63	25.00	-1	10,084	-0.01%
2021/11/29	0	0.00	5	23.63	23.80	-5	10,567	-0.05%
2021/11/26	2.2	23.84	0	0.00	23.80	2.2	10,922	0.02%
2021/11/25	1	24.90	1	25.20	24.65	0	11,169	0.00%
2021/11/24	2.2	24.91	0	0.00	25.10	2.2	11,330	0.02%
2021/11/23	15	25.19	8	25.20	24.85	7	11,723	0.06%
2021/11/22	5	26.00	20	26.05	25.70	-15	11,838	-0.13%
2021/11/19	0	0.00	1	25.80	25.30	-1	12,071	-0.01%
2021/11/18	0	0.00	6	25.35	25.35	-6	12,392	-0.05%
2021/11/17	10	25.71	12	25.88	25.85	-2	12,602	-0.02%
2021/11/16	5	25.75	0	0.00	25.50	5	12,816	0.04%
2021/11/15	2	25.83	9	25.79	25.75	-7	13,149	-0.05%
2021/11/12	1	25.20	0	0.00	25.40	1	13,512	0.01%
2021/11/10	5	25.85	15	25.25	25.85	-10	14,082	-0.07%
2021/11/09	20	25.69	7	25.69	25.50	13	14,523	0.09%
2021/11/08	5	25.50	1	25.45	25.30	4	14,856	0.03%
2021/11/05	0	0.00	20	24.90	25.05	-20	15,420	-0.13%
2021/11/04	0	0.00	2	25.08	24.85	-2	16,066	-0.01%
2021/11/03	6	24.85	7	24.90	24.80	-1	16,887	-0.01%
2021/11/02	2	25.40	12	25.13	24.60	-10	17,873	-0.06%
2021/11/01	1	25.30	4	25.38	25.20	-3	19,361	-0.02%
2021/10/29	48	24.81	40	24.95	24.80	8	20,593	0.04%
2021/10/28	3	25.20	2	25.15	25.30	1	21,082	0.00%
2021/10/27	17	24.72	0	0.00	24.85	17	23,640	0.07%
2021/10/26	14	25.01	14	24.44	24.20	0	24,613	0.00%
2021/10/22	1	24.70	5	24.35	24.70	-4	25,269	-0.02%
2021/10/21	5	24.30	25	24.60	24.35	-20	25,652	-0.08%
2021/10/20	11	24.80	0	0.00	24.70	11	26,475	0.04%
2021/10/19	0	0.00	1	24.25	24.20	-1	27,356	0.00%
2021/10/18	5	24.05	0	0.00	23.55	5	27,947	0.02%
2021/10/15	11	24.10	0	0.00	24.05	11	28,306	0.04%
2021/10/13	4	23.10	0	0.00	22.90	4	28,736	0.01%
2021/10/01	6	24.00	6	24.39	24.00	0	31,560	0.00%
2021/09/30	7	25.30	0	0.00	25.40	7	31,833	0.02%
2021/09/29	2	24.75	0	0.00	24.45	2	31,939	0.01%
2021/09/28	0	0.00	1	26.50	26.30	-1	31,987	0.00%
2021/09/24	41	27.58	40	27.40	27.10	1	32,188	0.00%
2021/09/17	2	26.18	8	26.54	26.90	-6	32,593	-0.02%
2021/09/16	10	26.80	1	26.75	26.50	9	32,894	0.03%
2021/09/15	2	26.63	1	26.65	26.55	1	33,411	0.00%
2021/09/14	0	0.00	10	27.05	27.05	-10	33,577	-0.03%
2021/09/09	4	27.58	1	26.85	27.95	3	34,599	0.01%
2021/09/08	7	27.04	7	27.15	26.80	0	34,685	0.00%
2021/09/07	12	27.68	16	28.63	27.70	-4	34,619	-0.01%
2021/09/06	41	29.45	154	29.16	28.90	-113	34,423	-0.33%	大賣/鉅額交易
2021/09/03	44	28.96	37	29.01	29.40	7	33,588	0.02%
2021/09/02	49	28.52	45	28.89	27.90	4	33,244	0.01%
2021/09/01	24	28.64	16	28.77	29.00	8	33,869	0.02%
2021/08/31	35	28.32	1	27.55	28.45	34	34,248	0.10%
2021/08/30	2	27.25	3	27.43	27.60	-1	35,891	0.00%
2021/08/27	69	27.33	66	27.80	27.00	3	35,986	0.01%
2021/08/26	9	27.16	22	27.21	27.15	-13	35,694	-0.04%
2021/08/25	14	27.08	5	27.09	27.15	9	35,638	0.03%
2021/08/24	51	26.25	62	26.44	26.45	-11	35,385	-0.03%
2021/08/23	12	26.83	2	26.40	26.85	10	35,266	0.03%
2021/08/20	4	25.50	0	0.00	25.45	4	35,380	0.01%
2021/08/19	3	26.07	3	25.95	25.20	0	35,169	0.00%
2021/08/18	5	27.13	2	26.40	27.35	3	35,150	0.01%
2021/08/17	6	26.67	13	26.89	25.40	-7	34,874	-0.02%
2021/08/16	8	27.29	0	0.00	27.25	8	34,484	0.02%
2021/08/13	29	27.98	46.5	28.32	27.55	-17.5	34,199	-0.05%
2021/08/12	77.5	29.12	91	29.12	29.70	-13.5	33,748	-0.04%
2021/08/11	46	28.89	24	29.74	28.25	22	33,401	0.07%
2021/08/10	25	29.81	79	29.80	29.80	-54	32,830	-0.16%
2021/08/09	19	31.15	79	31.10	30.50	-60	32,282	-0.19%
2021/08/06	130	32.08	121	32.37	31.00	9	31,464	0.03%	大買/大賣/
2021/08/05	322	31.93	231	31.89	32.45	91	30,545	0.30%	大買/大賣/
2021/08/04	133	29.97	53	29.83	30.70	80	29,210	0.27%	大買/
2021/08/03	147	28.02	148	28.06	28.20	-1	28,117	0.00%	大買/大賣/
2021/08/02	419	26.95	422	26.93	27.50	-3	27,503	-0.01%	大買/大賣/
2021/07/30	44	26.35	28	26.36	27.00	16	25,245	0.06%
2021/07/29	2	24.40	0	0.00	24.55	2	24,347	0.01%
2021/07/28	10	24.58	45	24.00	24.75	-35	24,346	-0.14%
2021/07/27	42	24.64	48	24.67	24.40	-6	24,156	-0.02%
2021/07/26	66	24.79	251	24.32	25.00	-185	23,886	-0.77%	大賣/鉅額交易
2021/07/23	452	24.12	225	23.82	24.15	227	23,118	0.98%	大買/大賣/鉅額交易
2021/07/22	36	23.26	21	23.35	23.25	15	22,343	0.07%
2021/07/21	2	22.78	20	22.67	22.25	-18	21,957	-0.08%
2021/07/20	20	22.91	13	22.88	22.85	7	22,620	0.03%
2021/07/19	10	22.81	25	22.77	22.90	-15	22,383	-0.07%
2021/07/16	2	22.43	4	22.31	22.55	-2	22,393	-0.01%
2021/07/15	6	22.18	5	22.25	22.45	1	22,426	0.00%
2021/07/14	23	22.67	8	22.74	22.05	15	22,276	0.07%
2021/07/13	32	22.93	41	22.65	21.90	-9	21,952	-0.04%
2021/07/12	25	22.63	6	22.07	22.55	19	21,901	0.09%
2021/07/09	4	21.43	3	21.37	21.25	1	21,430	0.00%
2021/07/08	52	22.37	86	22.34	22.10	-34	21,306	-0.16%
2021/07/07	33	21.67	6	21.60	21.60	27	20,705	0.13%
2021/07/06	6	21.48	4	21.29	21.10	2	20,428	0.01%
2021/07/05	11	21.36	14	21.38	21.40	-3	20,435	-0.01%
2021/07/02	1	20.60	12	20.42	20.75	-11	20,243	-0.05%
2021/07/01	7	20.37	0	0.00	20.05	7	20,198	0.03%
2021/06/30	1	20.95	28	21.05	20.65	-27	20,123	-0.13%
2021/06/29	4	20.93	0	0.00	20.80	4	20,050	0.02%
2021/06/28	4	20.73	14	21.29	21.50	-10	19,872	-0.05%
2021/06/25	15	21.54	75	21.45	21.20	-60	19,575	-0.31%
2021/06/24	64	21.53	15	22.07	21.90	49	19,586	0.25%
2021/06/23	24	21.27	10	21.31	21.20	14	19,012	0.07%
2021/06/22	12	21.12	0	0.00	20.85	12	18,815	0.06%
2021/06/21	8	21.02	9	21.00	21.10	-1	18,556	-0.01%
2021/06/18	32	21.24	9	20.81	21.15	23	18,306	0.13%
2021/06/17	6	20.19	1	20.70	20.70	5	17,562	0.03%
2021/06/16	6	19.65	2.7	19.77	19.55	3.3	17,265	0.02%
2021/06/15	11	20.30	10	20.45	20.30	1	17,185	0.01%
2021/06/11	12	20.30	40.1	20.30	20.25	-28.1	17,056	-0.16%
2021/06/10	9	20.06	16	20.18	20.05	-7	16,827	-0.04%
2021/06/09	108.1	20.75	120	20.74	20.25	-11.9	16,598	-0.07%	大買/大賣/
2021/06/08	52	20.20	24	19.56	20.00	28	15,448	0.18%
2021/06/07	94	19.73	58	19.53	19.10	36	14,704	0.24%
2021/06/04	13	18.38	13	18.65	18.85	0	12,765	0.00%
2021/06/03	2	18.50	11	18.45	18.55	-9	12,534	-0.07%
2021/06/02	12	18.18	24	18.29	18.30	-12	12,459	-0.10%
2021/06/01	6	18.42	10	18.27	18.15	-4	12,309	-0.03%
2021/05/31	14	18.09	55	17.86	18.10	-41	12,215	-0.34%
2021/05/28	148	17.78	130	17.66	17.90	18	12,079	0.15%	大買/大賣/
2021/05/26	160	17.47	272	17.23	17.45	-112	12,021	-0.93%	大買/大賣/鉅額交易
2021/05/25	20	16.93	4	16.80	16.90	16	11,871	0.13%
2021/05/24	15	16.14	0	0.00	16.20	15	11,893	0.13%
2021/05/21	2	15.60	3	15.70	15.95	-1	11,990	-0.01%
2021/05/19	4	15.08	2	15.30	15.60	2	12,705	0.02%
2021/05/17	0.2	13.50	1	13.75	13.50	-0.8	12,766	-0.01%
2021/05/14	2	15.00	1	15.55	15.00	1	12,651	0.01%
2021/05/12	22	15.87	15	15.62	15.35	7	12,516	0.06%
2021/05/11	12	17.15	9	16.88	16.80	3	12,440	0.02%
2021/05/10	56	18.45	52	18.25	18.25	4	12,215	0.03%
2021/05/07	8	18.56	11	18.00	18.50	-3	12,300	-0.02%
2021/05/06	11	17.52	16	17.76	17.35	-5	12,033	-0.04%
2021/05/05	19	17.41	3	17.50	17.20	16	11,972	0.13%
2021/05/04	0	0.00	20	17.03	17.95	-20	11,738	-0.17%
2021/05/03	1	17.65	20	17.70	17.45	-19	11,586	-0.16%
2021/04/28	0	0.00	20	18.80	18.60	-20	11,575	-0.17%
2021/04/27	25	18.36	39	18.58	18.70	-14	11,956	-0.12%
2021/04/26	80	18.72	31	18.54	18.35	49	11,894	0.41%
2021/04/22	11	17.97	0	0.00	17.70	11	10,871	0.10%
2021/04/21	1	17.90	0	0.00	18.15	1	10,717	0.01%
2021/04/20	2	17.70	2	17.75	17.80	0	10,607	0.00%
2021/04/19	6	17.60	5	17.95	17.90	1	10,772	0.01%
2021/04/16	58	18.21	51	17.86	18.30	7	10,727	0.07%
2021/04/15	13	17.28	10	17.25	17.60	3	10,181	0.03%
2021/04/13	4	17.75	10	18.35	17.25	-6	10,776	-0.06%
2021/04/12	1	17.80	0	0.00	17.70	1	10,629	0.01%
2021/04/09	0	0.00	2	17.40	17.45	-2	10,559	-0.02%
2021/04/07	2	16.95	1.2	17.00	17.05	0.8	10,264	0.01%
2021/03/30	0	0.00	2	17.10	16.85	-2	10,614	-0.02%
2021/03/29	20	16.80	22	17.00	17.30	-2	10,541	-0.02%
2021/03/25	0	16.05	1	16.20	16.10	-1	10,421	-0.01%
2021/03/23	0	16.35	0	0.00	16.30	0	10,945	0.00%
2021/03/22	0	16.40	1	16.40	16.55	-1	10,920	-0.01%
2021/03/17	2	16.18	0	0.00	16.15	2	10,932	0.02%
2021/03/16	0	0.00	10	16.25	16.20	-10	10,972	-0.09%
2021/03/15	10	16.55	0	0.00	16.40	10	11,028	0.09%
2021/03/12	0	16.20	2	16.55	16.20	-2	11,001	-0.02%
2021/03/11	2	16.45	0.2	16.05	16.45	1.8	11,198	0.02%
2021/03/05	0	0.00	7	16.40	16.60	-7	12,402	-0.06%
2021/03/04	2	16.80	0	0.00	16.90	2	12,551	0.02%
2021/03/03	5	17.20	4	17.15	17.15	1	12,544	0.01%
2021/03/02	3	17.87	4	18.16	17.25	-1	12,463	-0.01%
2021/02/26	10	17.76	0	0.00	17.85	10	12,353	0.08%
2021/02/25	0	0.00	12.2	17.35	17.40	-12.2	12,371	-0.10%
2021/02/23	0	0.00	1	17.65	17.35	-1	12,135	-0.01%
2021/02/22	3	17.40	6	17.81	17.85	-3	11,991	-0.03%
2021/02/19	1	16.55	7	16.89	16.90	-6	11,580	-0.05%
2021/02/18	2	16.20	0	0.00	16.10	2	11,194	0.02%
2021/02/17	2	15.98	0	0.00	16.15	2	11,239	0.02%
2021/02/03	0	0.00	0.3	15.30	15.35	-0.3	11,030	0.00%
2021/02/02	0	0.00	5	15.20	15.55	-5	11,050	-0.05%
2021/01/29	0	0.00	1	15.10	14.75	-1	10,852	-0.01%
2021/01/28	14	14.60	70	14.85	15.15	-56	10,602	-0.53%
2021/01/27	0	0.00	5	15.50	15.40	-5	10,447	-0.05%
2021/01/26	0	0.00	11	15.73	15.80	-11	10,312	-0.11%
2021/01/25	0	0.00	2	16.10	16.10	-2	10,241	-0.02%
2021/01/22	2	16.35	5	16.42	16.45	-3	10,108	-0.03%
2021/01/21	6	16.11	7	16.42	16.05	-1	9,980	-0.01%
2021/01/20	169	16.45	169	16.72	16.45	0	9,854	0.00%	大買/大賣/
2021/01/19	11	16.30	2	16.25	16.40	9	9,414	0.10%
2021/01/13	3	15.97	0	0.00	16.05	3	8,970	0.03%
2021/01/12	15	16.47	0	0.00	15.80	15	8,918	0.17%
2021/01/11	55	16.28	0	0.00	16.05	55	8,857	0.62%
2021/01/06	3	16.47	6	16.20	15.80	-3	8,913	-0.03%
2020/12/31	1	14.95	25	15.25	15.05	-24	7,850	-0.31%
2020/12/30	0	0.00	4	15.20	15.25	-4	7,787	-0.05%
2020/12/29	2	15.68	19	15.51	15.50	-17	7,718	-0.22%
2020/12/28	16	15.57	46	15.49	15.95	-30	7,597	-0.39%
2020/12/25	4	14.90	1	14.85	14.90	3	7,158	0.04%
2020/12/24	1	14.90	0	0.00	15.00	1	7,093	0.01%
2020/12/23	10	14.75	10	14.85	15.00	0	7,040	0.00%
2020/12/22	50	14.86	17	14.82	14.60	33	7,008	0.47%
2020/12/21	37	15.07	0.1	15.05	15.15	36.9	6,900	0.54%
2020/12/18	2	15.05	1	14.95	15.05	1	6,758	0.01%
2020/12/17	1	15.00	5	14.70	14.85	-4	6,558	-0.06%
2020/12/14	1	14.40	0	0.00	14.40	1	6,155	0.02%
2020/12/10	1	14.30	0	0.00	14.30	1	6,124	0.02%
2020/12/09	1	14.75	22	14.75	14.70	-21	6,031	-0.35%
2020/12/07	20	14.85	0	0.00	14.85	20	5,900	0.34%
2020/12/04	0	0.00	12	14.31	14.65	-12	5,694	-0.21%
2020/12/03	29	14.42	50	14.50	14.25	-21	5,445	-0.39%
2020/12/02	32	14.66	4	14.63	15.00	28	5,057	0.55%
2020/12/01	1	13.00	0	0.00	13.65	1	4,509	0.02%
2020/11/25	1	12.70	0	0.00	12.60	1	4,120	0.02%
2020/11/24	1	13.05	17	12.71	12.60	-16	4,073	-0.39%
2020/11/23	11	12.35	10	12.38	12.35	1	3,774	0.03%
2020/11/20	0	0.00	11	12.00	12.15	-11	3,602	-0.31%
2020/11/17	0	0.00	2	11.70	11.70	-2	3,460	-0.06%
2020/11/16	1	11.75	21	11.67	11.75	-20	3,527	-0.57%
2020/11/13	2	11.30	0	0.00	11.30	2	3,405	0.06%
2020/11/12	2	11.35	0	0.00	11.30	2	3,412	0.06%
2020/11/10	3	11.45	4	11.30	11.45	-1	3,445	-0.03%
2020/11/09	4	11.20	3	11.30	11.20	1	3,363	0.03%
2020/11/06	3	11.15	0	0.00	11.15	3	3,354	0.09%
2020/10/30	3	11.15	5	11.28	11.05	-2	3,487	-0.06%
2020/10/29	2	11.25	0	0.00	11.20	2	3,513	0.06%
2020/10/28	2	11.30	0	0.00	11.35	2	3,543	0.06%
2020/10/27	16	11.77	0	0.00	11.50	16	3,574	0.45%
2020/10/23	12	11.40	0	0.00	11.45	12	3,468	0.35%
2020/10/19	3	11.65	7	11.57	11.60	-4	3,593	-0.11%
2020/10/16	6	11.82	0	0.00	11.80	6	3,484	0.17%
2020/10/15	0	0.00	2	11.85	11.95	-2	3,391	-0.06%
2020/09/25	0	0.00	1	10.45	10.15	-1	3,570	-0.03%
2020/09/23	1	10.75	0	0.00	10.75	1	3,775	0.03%
2020/09/15	0	0.00	1	11.05	11.10	-1	3,821	-0.03%
2020/09/10	0	0.00	2	10.80	10.85	-2	3,997	-0.05%
2020/09/09	2	10.70	0	0.00	10.70	2	4,041	0.05%
2020/09/03	10	10.80	0	0.00	10.80	10	4,033	0.25%
2020/09/02	3	10.85	0	0.00	10.75	3	4,055	0.07%
2020/08/31	0	0.00	10	10.95	10.85	-10	4,102	-0.24%
2020/08/25	0	0.00	2	11.00	11.15	-2	4,282	-0.05%
2020/08/24	2	10.75	0	0.00	10.75	2	4,292	0.05%
2020/08/18	0	0.00	8	11.40	11.40	-8	4,299	-0.19%
2020/08/17	0	0.00	4	11.43	11.55	-4	4,323	-0.09%
2020/08/07	2	11.90	0	0.00	11.90	2	4,265	0.05%
2020/08/06	2	12.00	0	0.00	11.85	2	4,269	0.05%
2020/08/05	0	0.00	10	11.85	11.90	-10	4,267	-0.23%
2020/08/03	0	0.00	23	11.92	11.95	-23	4,607	-0.50%
2020/07/30	3	11.55	0	0.00	11.55	3	4,597	0.07%
2020/07/27	10	11.55	0	0.00	11.25	10	4,693	0.21%
2020/07/23	1	12.05	1	12.05	11.95	0	4,778	0.00%
2020/07/22	0	0.00	5	12.00	11.95	-5	4,783	-0.10%
2020/07/21	0	0.00	1	11.70	11.75	-1	4,832	-0.02%
2020/07/15	5	11.95	0	0.00	11.80	5	5,021	0.10%
2020/07/09	0	0.00	4	12.48	12.30	-4	5,174	-0.08%
2020/07/08	2	12.30	0	0.00	12.25	2	5,141	0.04%
2020/07/07	2	12.35	2	12.35	12.25	0	5,105	0.00%
2020/07/06	5	12.57	0	0.00	12.50	5	5,096	0.10%
2020/07/03	0	0.00	8	12.74	12.65	-8	5,081	-0.16%
2020/07/02	11	12.38	1	12.40	12.25	10	4,998	0.20%
2020/07/01	120	12.04	120	12.03	12.00	0	4,900	0.00%	大買/大賣/
2020/06/24	0	0.00	20	11.70	11.70	-20	4,964	-0.40%
2020/06/23	0	0.00	1	11.90	11.80	-1	4,968	-0.02%
2020/06/22	0	0.00	0.2	11.80	11.90	-0.2	5,021	0.00%
2020/06/19	0	0.00	1.7	11.96	11.90	-1.7	5,021	-0.03%
2020/06/12	1	11.30	0	0.00	11.40	1	4,819	0.02%
2020/05/25	0	11.45	4	11.45	11.45	-4	4,794	-0.08%
2020/05/22	4	11.46	0	0.00	11.55	4	4,804	0.08%
2020/05/20	0	0.00	0.2	11.20	11.20	-0.2	4,760	0.00%
2020/05/19	0	0.00	10	11.38	11.30	-10	4,741	-0.21%
2020/05/08	40	12.56	40	12.68	12.60	0	4,567	0.00%
2020/05/04	0	0.00	5	11.95	12.00	-5	4,298	-0.12%
2020/04/30	2	12.40	3	12.33	12.35	-1	4,270	-0.02%
2020/04/29	1	12.20	0	0.00	12.25	1	4,229	0.02%
2020/04/23	5	11.80	0	0.00	12.25	5	4,130	0.12%
2020/04/21	0	0.00	5	11.40	10.85	-5	3,895	-0.13%
2020/04/17	0	0.00	2	11.60	11.35	-2	3,884	-0.05%
2020/04/16	2	11.15	0	0.00	11.30	2	3,743	0.05%
2020/04/14	0	0.00	21	10.35	10.30	-21	3,605	-0.58%
2020/04/13	5	10.10	2	10.10	10.05	3	3,592	0.08%
2020/04/10	0	10.30	0	0.00	10.35	0	3,591	0.00%
2020/04/09	0	10.40	0	0.00	10.35	0	3,620	0.00%
2020/04/08	20	10.45	0	0.00	10.50	20	3,707	0.54%
2020/04/07	1	10.20	0	0.00	10.25	1	3,657	0.03%
2020/04/06	2	9.86	0	0.00	9.84	2	3,575	0.06%
2020/04/01	1	9.67	1	9.69	9.80	0	3,564	0.00%
2020/03/31	6	9.99	0	0.00	9.69	6	3,542	0.17%
2020/03/24	20	8.81	1	8.88	8.91	19	3,419	0.56%
2020/03/19	0.1	8.01	20	8.20	8.01	-19.9	3,359	-0.59%
2020/03/18	10	9.08	20	9.10	8.90	-10	3,326	-0.30%
2020/03/16	30	10.22	0	0.00	9.82	30	3,292	0.91%
2020/03/13	0	0.00	90	10.12	10.20	-90	3,247	-2.77%
2020/03/12	15	11.15	0	0.00	11.15	15	3,170	0.47%
2020/03/11	0	0.00	30	12.40	12.15	-30	3,241	-0.93%
2020/03/09	20	12.75	0	0.00	12.35	20	3,264	0.61%
2020/03/05	9	13.48	13	13.42	13.40	-4	3,257	-0.12%
2020/02/26	12	13.13	2	13.20	13.15	10	3,173	0.32%
2020/02/25	0	0.00	10	12.65	13.00	-10	3,114	-0.32%
2020/02/14	1	13.50	0	0.00	13.35	1	3,417	0.03%
2020/02/13	0	0.00	2	13.40	13.30	-2	3,428	-0.06%
2020/02/12	1	13.40	0	0.00	13.40	1	3,476	0.03%
2020/02/11	3	13.23	0	0.00	13.20	3	3,486	0.09%
2020/02/05	5	13.40	0	0.00	13.40	5	3,642	0.14%
2020/02/03	30	12.25	50	12.04	12.25	-20	3,550	-0.56%
2020/01/20	1	15.25	0	0.00	14.95	1	3,383	0.03%
2020/01/16	0	0.00	2	15.05	15.20	-2	3,301	-0.06%
2020/01/15	3	15.18	1	15.15	15.15	2	3,290	0.06%
2020/01/14	0	0.00	2	15.05	15.00	-2	3,276	-0.06%
2020/01/13	10	15.10	3	15.17	15.30	7	3,257	0.21%
2020/01/10	2	15.03	0	0.00	14.85	2	3,281	0.06%
2020/01/08	5	14.40	10	14.58	14.75	-5	3,299	-0.15%
2020/01/07	5	14.65	0	0.00	14.60	5	3,265	0.15%
2020/01/06	2	14.85	0	0.00	14.75	2	3,359	0.06%
2020/01/02	0	0.00	10.7	15.20	15.25	-10.7	3,583	-0.30%
2019/12/31	10	14.85	2	14.90	14.85	8	3,471	0.23%
2019/12/24	1	15.35	0	0.00	15.30	1	3,692	0.03%
2019/12/23	0	0.00	1	15.20	15.25	-1	3,724	-0.03%
2019/12/20	3	15.32	1	15.35	15.20	2	3,719	0.05%
2019/12/17	0	0.00	8	15.10	15.10	-8	3,949	-0.20%
2019/12/16	2	14.70	12	14.79	15.10	-10	3,997	-0.25%
2019/12/13	2	14.75	0	0.00	14.60	2	4,080	0.05%
2019/12/06	5	15.25	15	15.25	15.20	-10	4,706	-0.21%
2019/12/04	0	0.00	1	16.00	15.80	-1	4,646	-0.02%
2019/12/03	1	15.90	2	15.30	15.95	-1	4,633	-0.02%
2019/12/02	2	15.25	22	15.39	15.30	-20	4,675	-0.43%
2019/11/29	0	0.00	1	15.90	15.70	-1	4,700	-0.02%
2019/11/28	1	16.05	0	0.00	16.05	1	4,861	0.02%
2019/11/27	3	16.03	0	0.00	16.10	3	5,212	0.06%
2019/11/26	80	15.95	80	15.80	15.75	0	5,583	0.00%
2019/11/25	0	0.00	21	15.80	15.80	-21	5,775	-0.36%
2019/11/22	17	15.88	0	0.00	15.85	17	5,919	0.29%
2019/11/21	6	15.81	0	0.00	15.90	6	6,097	0.10%
2019/11/20	51	15.79	2	15.85	15.90	49	6,359	0.77%
2019/11/19	134	16.08	60	16.05	16.00	74	6,519	1.14%	大買/
2019/11/15	0	0.00	10	15.30	15.30	-10	6,786	-0.15%
2019/11/14	2	14.88	0	0.00	14.95	2	7,293	0.03%
2019/11/13	0	0.00	10	14.75	15.10	-10	7,387	-0.14%
2019/11/12	10	14.60	10	14.70	14.65	0	7,575	0.00%
2019/11/11	5	14.95	0	0.00	14.55	5	7,736	0.06%
2019/11/08	5	15.15	5	15.50	15.20	0	7,774	0.00%
2019/11/07	12	15.00	0	0.00	15.45	12	7,983	0.15%
2019/11/06	5	15.10	3.4	15.11	15.25	1.6	8,107	0.02%
2019/11/05	0	0.00	10	16.00	16.05	-10	8,027	-0.12%
2019/10/31	2	16.40	0	0.00	16.40	2	8,334	0.02%
2019/10/29	8	16.39	0	0.00	16.15	8	8,328	0.10%
2019/10/25	20	16.30	0	0.00	16.50	20	8,429	0.24%
2019/10/22	50	16.30	30	16.05	16.05	20	8,679	0.23%
2019/10/18	60	16.26	31	16.05	16.05	29	8,739	0.33%
2019/10/16	3	16.00	5	16.15	15.95	-2	8,778	-0.02%
2019/10/14	13	16.14	5	16.20	15.95	8	8,814	0.09%
2019/10/09	10	16.55	16	16.37	16.00	-6	8,838	-0.07%
2019/10/08	6	17.41	0	0.00	17.30	6	8,714	0.07%
2019/10/07	0	0.00	3	17.50	17.45	-3	8,875	-0.03%
2019/10/01	3	17.55	0	0.00	17.35	3	9,072	0.03%
2019/09/27	2	17.65	8	17.55	17.40	-6	9,028	-0.07%
2019/09/26	0	0.00	2	18.30	18.00	-2	8,932	-0.02%
2019/09/25	27	18.21	0	0.00	18.15	27	8,918	0.30%
2019/09/24	3	18.68	2	18.60	18.30	1	8,980	0.01%
2019/09/23	0	0.00	2	18.75	18.75	-2	8,829	-0.02%
2019/09/20	2	18.35	2	18.35	18.30	0	8,741	0.00%
2019/09/19	2	18.35	2	18.60	18.45	0	8,677	0.00%
2019/09/18	2	18.60	30	18.65	18.55	-28	8,635	-0.32%
2019/09/17	2	18.20	21	18.37	18.65	-19	8,533	-0.22%
2019/09/16	8	18.54	0	0.00	18.20	8	8,473	0.09%
2019/09/12	5	19.06	24	19.08	18.65	-19	8,453	-0.22%
2019/09/11	1	18.15	0	0.00	18.25	1	8,047	0.01%
2019/09/10	14	18.36	4	18.15	18.00	10	8,001	0.12%
2019/09/09	0	0.00	20	18.40	18.40	-20	7,886	-0.25%
2019/09/06	3	18.45	5.1	18.23	18.30	-2.1	7,857	-0.03%
2019/09/05	43	18.30	30	18.25	18.20	13	7,801	0.17%
2019/09/04	2	18.25	7	18.25	18.20	-5	7,761	-0.06%
2019/09/03	13	18.11	0	0.00	18.10	13	7,700	0.17%
2019/09/02	11	18.11	14	18.10	18.35	-3	7,654	-0.04%
2019/08/30	12	18.73	6	18.97	18.55	6	7,474	0.08%
2019/08/29	0	0.00	2	18.40	19.00	-2	7,108	-0.03%
2019/08/28	5	18.03	3	18.07	17.75	2	6,666	0.03%
2019/08/26	14	18.15	0	0.00	18.20	14	6,306	0.22%
2019/08/23	9	18.19	5	18.53	18.45	4	6,118	0.07%
2019/08/22	6	18.00	8	18.10	18.15	-2	5,847	-0.03%
2019/08/21	91	17.76	1	17.95	17.95	90	5,674	1.59%
2019/08/20	10	18.25	68	17.91	17.65	-58	5,477	-1.06%
2019/08/19	17	17.51	11	17.75	17.80	6	5,252	0.11%
2019/08/16	3	16.97	11	17.20	16.95	-8	4,986	-0.16%
2019/08/15	0.3	16.90	6	16.90	17.00	-5.7	4,869	-0.12%
2019/08/14	4	16.90	2	16.90	16.85	2	4,660	0.04%
2019/08/12	5	16.35	5	16.50	16.25	0	4,451	0.00%
2019/08/08	1	16.30	1	16.05	16.20	0	4,229	0.00%
2019/08/06	10	15.00	0	0.00	15.25	10	4,157	0.24%
2019/08/05	39	15.82	2	15.95	15.55	37	4,153	0.89%
2019/08/02	5	15.40	0	0.00	15.90	5	4,055	0.12%
2019/08/01	2	15.50	11	15.55	15.55	-9	3,981	-0.23%
2019/07/31	1	15.55	0	0.00	15.55	1	3,983	0.03%
2019/07/30	7	15.85	0	0.00	15.60	7	3,978	0.18%
2019/07/29	5	15.95	0	0.00	16.10	5	3,930	0.13%
2019/07/26	5	15.50	0	0.00	15.90	5	3,855	0.13%
2019/07/25	12	15.85	2	16.00	15.70	10	3,794	0.26%
2019/07/23	6	15.50	0	0.00	15.35	6	3,598	0.17%
2019/07/22	0	0.00	0.1	15.50	15.60	-0.1	3,567	0.00%
2019/07/19	10	15.50	0	0.00	15.60	10	3,657	0.27%
2019/07/18	0	0.00	4	15.31	15.15	-4	3,589	-0.11%
2019/07/17	0	0.00	6	15.35	15.35	-6	3,608	-0.17%
2019/07/15	3	15.80	0	0.00	15.55	3	3,692	0.08%
2019/07/11	7	15.32	5	15.45	15.35	2	3,594	0.06%
2019/07/09	6	14.90	0	0.00	14.90	6	3,498	0.17%
2019/07/01	0	0.00	0.4	14.80	14.90	-0.4	4,471	-0.01%
2019/06/28	0	0.00	2	14.45	14.30	-2	4,444	-0.04%
2019/06/26	0	0.00	2	14.30	14.25	-2	4,784	-0.04%
2019/06/20	0	0.00	16	14.68	14.90	-16	5,540	-0.29%
2019/06/19	0	0.00	3	14.35	14.45	-3	5,482	-0.05%
2019/06/14	1	14.30	0	0.00	14.25	1	5,570	0.02%
2019/05/31	5	14.40	0	0.00	14.45	5	6,390	0.08%
2019/05/30	10	14.40	0	0.00	14.45	10	6,394	0.16%
2019/05/29	0	0.00	0.6	14.25	14.30	-0.6	6,406	-0.01%
2019/05/27	3	14.00	0	0.00	13.90	3	6,510	0.05%
2019/05/20	0	0.00	0.4	13.25	13.30	-0.4	6,351	-0.01%
2019/05/17	0	0.00	5	14.15	13.60	-5	6,368	-0.08%
2019/05/15	5	14.20	10	14.15	14.15	-5	6,486	-0.08%
2019/05/14	10	13.85	0	0.00	13.80	10	6,587	0.15%
2019/04/30	0	0.00	4	15.80	16.00	-4	6,338	-0.06%
2019/04/26	0	0.00	1	15.75	15.85	-1	6,292	-0.02%
2019/04/25	1	15.80	0	0.00	16.00	1	6,249	0.02%
2019/04/24	0	0.00	1	16.70	16.50	-1	6,127	-0.02%
2019/04/22	0	0.00	10	17.10	17.05	-10	6,054	-0.17%
2019/04/19	0	0.00	5	16.45	16.65	-5	5,979	-0.08%
2019/04/18	0	0.00	15	16.48	16.30	-15	5,908	-0.25%
2019/04/17	0	0.00	2	16.45	16.35	-2	5,789	-0.03%
2019/04/16	1	16.45	1	16.40	16.35	0	5,718	0.00%
2019/04/15	0	0.00	10	16.18	16.30	-10	5,664	-0.18%
2019/04/12	15	16.37	5	17.20	15.85	10	5,538	0.18%
2019/04/11	3	16.95	0	0.00	17.10	3	5,264	0.06%
2019/04/10	3	16.80	15	16.80	17.50	-12	5,064	-0.24%
2019/04/09	18	17.32	1	17.30	17.05	17	4,794	0.35%
2019/04/08	5	16.25	0	0.00	16.50	5	4,518	0.11%
2019/04/01	16	16.21	3	16.00	15.80	13	4,216	0.31%
2019/03/29	0	0.00	30.2	16.58	15.90	-30.2	4,027	-0.75%
2019/03/28	12	16.38	0	0.00	16.20	12	3,821	0.31%
2019/03/27	25	16.16	2	15.90	15.90	23	3,668	0.63%
2019/03/26	15	15.71	20	15.40	16.10	-5	3,533	-0.14%
2019/03/25	26	14.92	0	0.00	15.05	26	3,254	0.80%
2019/03/18	0	0.00	10	15.30	14.90	-10	2,952	-0.34%
2019/03/15	10	15.45	2	15.10	14.95	8	2,834	0.28%
2019/03/13	2	14.20	0	0.00	14.25	2	2,503	0.08%
2019/02/27	0	0.00	7	14.50	14.20	-7	2,530	-0.28%
2019/02/18	0	0.00	30.8	13.60	13.60	-30.8	2,382	-1.29%
2019/01/11	0	0.00	2	12.68	12.70	-2	3,224	-0.06%
2018/12/28	0	0.00	2	11.70	11.80	-2	5,283	-0.04%
2018/12/19	0	0.00	1	12.50	12.50	-1	5,939	-0.02%
2018/12/14	0	0.00	4	12.50	12.40	-4	5,999	-0.07%
2018/12/13	4	12.53	3.6	12.53	12.55	0.4	6,021	0.01%
2018/12/12	2	12.40	0	0.00	12.45	2	6,011	0.03%
2018/12/05	3	12.70	0	0.00	12.70	3	6,111	0.05%
2018/12/04	1	12.90	1.4	12.62	12.90	-0.4	6,048	-0.01%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/21	5	7.28	2	7.32	7.35	3	5,869	0.05%
2018/11/20	3	7.49	1	7.54	7.45	2	5,854	0.03%
2018/11/19	1	7.65	0	0.00	7.63	1	5,854	0.02%
2018/11/16	0	0.00	1	7.56	7.56	-1	5,848	-0.02%
2018/11/15	1	7.33	0	0.00	7.40	1	5,877	0.02%
2018/11/09	2	7.67	0	0.00	7.61	2	5,897	0.03%
2018/11/08	0	7.71	16	7.98	7.80	-16	5,924	-0.27%
2018/11/07	55	7.86	1	7.90	7.90	54	5,917	0.91%
2018/11/06	1	8.00	10	8.15	7.90	-9	5,979	-0.15%
2018/11/05	10	7.84	0	0.00	7.84	10	5,940	0.17%
2018/11/01	0	0.00	1	7.18	7.10	-1	6,125	-0.02%
2018/10/31	0	0.00	7	7.01	7.00	-7	6,138	-0.11%
2018/10/30	2	6.78	0	0.00	6.77	2	6,229	0.03%
2018/10/25	2	7.07	2	7.18	6.88	0	6,157	0.00%
2018/10/24	2	7.72	11	7.59	7.60	-9	5,995	-0.15%
2018/10/22	2	7.89	0	0.00	7.85	2	5,980	0.03%
2018/10/19	3	8.02	2	8.13	7.99	1	5,926	0.02%
2018/10/18	1	8.45	0	0.00	8.52	1	5,798	0.02%
2018/10/16	0	0.00	4	8.72	8.74	-4	5,819	-0.07%
2018/10/15	1	8.31	1	8.43	8.68	0	5,795	0.00%
2018/10/12	1	8.55	7	8.55	8.65	-6	5,787	-0.10%
2018/10/11	5	8.98	0	0.00	8.98	5	5,742	0.09%
2018/10/09	3	10.00	0	0.00	9.97	3	5,893	0.05%
2018/10/05	0	0.00	2	10.95	10.70	-2	6,270	-0.03%
2018/10/04	8	11.40	7	11.59	11.30	1	6,077	0.02%
2018/10/03	2	12.23	3	12.28	12.00	-1	5,960	-0.02%
2018/10/02	12	12.43	12	11.98	12.50	0	5,819	0.00%
2018/10/01	2	11.65	0	0.00	11.50	2	5,625	0.04%
2018/09/28	1	11.20	0	0.00	11.20	1	5,497	0.02%
2018/09/27	8	11.38	5	11.50	11.40	3	5,304	0.06%
2018/09/26	0	0.00	8	11.30	11.30	-8	4,790	-0.17%
2018/09/25	2	10.45	10	10.30	10.30	-8	4,541	-0.18%
2018/09/21	0	0.00	10	10.00	9.92	-10	4,534	-0.22%
2018/09/18	0	9.91	2	10.10	10.00	-2	4,610	-0.04%
2018/09/17	1	10.35	0	0.00	10.45	1	4,633	0.02%
2018/09/14	1	10.70	2	10.60	10.60	-1	4,725	-0.02%
2018/09/06	0	0.00	15	9.85	9.98	-15	4,722	-0.32%
2018/09/05	25	9.70	0	0.00	9.67	25	4,828	0.52%
2018/09/03	10	10.10	0	0.00	10.10	10	4,980	0.20%
2018/08/24	1	10.10	0	0.00	10.15	1	6,040	0.02%
2018/08/16	0	0.00	2	10.20	10.50	-2	6,584	-0.03%
2018/08/14	0	0.00	21	10.21	10.40	-21	6,503	-0.32%
2018/08/13	1	10.75	20	10.70	10.45	-19	6,475	-0.29%
2018/08/10	7	10.82	0	0.00	10.65	7	6,390	0.11%
2018/08/09	43	11.11	40	11.03	10.95	3	6,358	0.05%
2018/08/08	2	11.20	0	0.00	11.05	2	6,357	0.03%
2018/08/07	10	10.50	0	0.00	10.55	10	6,185	0.16%
2018/08/06	40	10.99	90	10.70	11.00	-50	6,114	-0.82%
2018/07/26	20	10.35	0	0.00	10.20	20	5,871	0.34%
2018/07/23	45	10.23	5	10.28	10.20	40	5,801	0.69%
2018/07/20	25	10.65	1	10.70	10.65	24	5,735	0.42%
2018/07/19	0	0.00	2	10.70	10.70	-2	5,692	-0.04%
2018/07/18	2	11.55	1	11.00	11.05	1	5,578	0.02%
2018/07/17	0	0.00	16	11.93	11.65	-16	5,430	-0.29%
2018/07/16	21	11.75	17	11.41	11.90	4	5,096	0.08%
2018/07/13	1	10.90	0	0.00	10.85	1	4,651	0.02%
2018/07/09	1	10.75	0	0.00	10.80	1	4,279	0.02%
2018/07/06	0	0.00	2	10.00	10.00	-2	4,070	-0.05%
2018/07/03	10	9.95	2	9.95	9.95	8	4,044	0.20%
2018/06/27	8	10.05	0	0.00	9.91	8	3,809	0.21%
2018/06/25	3	10.65	1	10.65	10.35	2	3,702	0.05%
2018/06/21	0	0.00	1	9.99	9.94	-1	3,459	-0.03%
2018/06/20	1	9.70	0	0.00	9.55	1	3,422	0.03%
2018/06/19	0	0.00	3	9.92	9.83	-3	3,384	-0.09%
2018/06/14	1	9.76	2	9.72	9.72	-1	3,376	-0.03%
2018/06/13	1	9.88	5	10.06	10.00	-4	3,319	-0.12%
2018/06/12	2	9.77	0	0.00	9.70	2	3,210	0.06%
2018/06/11	4	9.92	0	0.00	9.90	4	3,108	0.13%
2018/06/08	1	10.15	0	0.00	10.10	1	2,953	0.03%
2018/06/07	1	11.05	3	10.92	10.60	-2	2,794	-0.07%
2018/06/06	3	10.45	0	0.00	10.40	3	2,613	0.11%
2018/06/05	2	10.70	5	11.00	10.70	-3	2,513	-0.12%
2018/06/04	6	10.32	39	10.56	11.15	-33	2,354	-1.40%
2018/06/01	2	10.58	21	10.34	10.25	-19	2,057	-0.92%
2018/05/31	10	10.50	5	10.46	10.50	5	1,723	0.29%
2018/05/30	2	9.50	2	9.54	9.55	0	1,379	0.00%
2018/05/29	0	0.00	3	8.69	8.69	-3	1,125	-0.27%
2018/05/24	0.1	7.74	0	0.00	7.78	0.1	1,002	0.01%
2018/05/17	0	0.00	10	7.59	7.84	-10	1,001	-1.00%
2018/05/16	10	7.53	20	7.66	7.66	-10	971	-1.03%
2018/05/15	20	8.04	0	0.00	8.01	20	916	2.18%
2018/05/11	0	0.00	10	8.16	8.11	-10	959	-1.04%
2018/05/08	0	0.00	15	8.10	8.11	-15	978	-1.53%
2018/05/03	15	8.10	0	0.00	8.08	15	984	1.52%
2018/05/02	5	8.12	5	8.15	8.13	0	992	0.00%
2018/04/30	5	8.13	0	0.00	8.16	5	995	0.50%
2018/04/23	5	8.44	10	8.63	8.46	-5	1,015	-0.49%
2018/04/20	10	8.54	0	0.00	8.55	10	1,016	0.98%
2018/04/17	0	0.00	3	8.80	8.61	-3	1,028	-0.29%
2018/04/16	3	8.68	0	0.00	8.75	3	1,047	0.29%
2018/03/26	0	0.00	5	8.69	8.70	-5	1,073	-0.47%
2018/03/20	5	9.29	0	0.00	9.28	5	1,100	0.45%
2018/03/19	0	0.00	1	9.01	8.99	-1	1,070	-0.09%
2018/03/16	1	9.09	0	0.00	8.97	1	1,078	0.09%
2018/03/12	0	0.00	3	8.86	8.80	-3	1,081	-0.28%
2018/03/08	1	8.82	0	0.00	8.80	1	1,109	0.09%
2018/03/07	0	0.00	5	8.90	8.65	-5	1,133	-0.44%
2018/03/05	4	8.61	0	0.00	8.58	4	1,371	0.29%
2018/03/02	1	8.66	0	0.00	8.65	1	1,437	0.07%
2018/03/01	0	0.00	10	8.86	8.83	-10	1,597	-0.63%
2018/02/26	0	0.00	12	9.01	8.95	-12	1,746	-0.69%
2018/02/22	0	0.00	8	8.46	8.72	-8	2,088	-0.38%
2018/02/09	5	8.09	0	0.00	8.04	5	2,269	0.22%
2018/02/07	10	8.36	5	8.55	8.33	5	2,257	0.22%
2018/02/06	5	8.40	0	0.00	8.12	5	2,279	0.22%
2018/01/29	2	9.17	0	0.00	9.20	2	2,228	0.09%
2018/01/22	5	9.13	0	0.00	9.13	5	2,274	0.22%
2018/01/19	0	9.10	0	0.00	9.19	0	2,298	0.00%
2018/01/18	0	0.00	5	9.29	9.28	-5	2,288	-0.22%
2018/01/17	10	9.28	0	0.00	9.28	10	2,282	0.44%
2018/01/15	5	9.20	0	0.00	9.18	5	2,269	0.22%
2018/01/12	0	0.00	4	9.19	9.20	-4	2,258	-0.18%
2018/01/04	0	0.00	3	9.56	9.43	-3	2,199	-0.14%
2018/01/03	0	0.00	1	9.40	9.37	-1	2,195	-0.05%
2018/01/02	0	0.00	2	9.38	9.38	-2	2,191	-0.09%