華泰 (2329)-富邦-北港券商分點個股進出

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
36.20
漲跌
▲1.15
漲幅
+3.28%
成交量
9,352張
產業
上市半導體類股
611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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/11/28	30	35.10	0	0.00	35.15	30	4,920	0.61%
2024/11/27	0	0.00	2	36.05	35.50	-2	4,927	-0.04%
2024/11/25	0	0.00	4	36.85	37.00	-4	4,909	-0.08%
2024/11/21	4	36.65	6	36.58	36.55	-2	4,893	-0.04%
2024/11/20	3	37.40	29	37.23	36.60	-26	4,876	-0.53%
2024/11/19	5	38.40	5	38.09	38.30	0	4,752	0.00%
2024/11/18	0	0.00	1	35.90	35.80	-1	4,481	-0.02%
2024/11/14	0	0.00	10	34.75	34.60	-10	4,421	-0.23%
2024/11/13	2	36.00	0	0.00	35.85	2	4,373	0.05%
2024/11/12	0	0.00	4	36.30	36.30	-4	4,374	-0.09%
2024/11/11	0	0.00	2	37.15	37.30	-2	4,364	-0.05%
2024/11/08	3	37.80	0	0.00	37.10	3	4,387	0.07%
2024/11/07	2	37.85	3	37.82	37.80	-1	4,432	-0.02%
2024/11/06	3	37.57	1	37.80	37.40	2	4,517	0.04%
2024/11/05	1	37.35	0	0.00	37.10	1	4,613	0.02%
2024/11/04	15	38.03	10	37.31	37.15	5	4,770	0.10%
2024/11/01	13	38.70	2	39.18	39.90	11	4,621	0.24%
2024/10/30	1.1	39.70	5	39.15	39.00	-3.9	4,537	-0.09%
2024/10/29	1	40.85	0	0.00	40.75	1	4,471	0.02%
2024/10/25	4	43.25	1	42.80	42.75	3	4,449	0.07%
2024/10/24	12	44.48	0	0.00	44.15	12	4,358	0.28%
2024/10/23	149	46.17	129	46.09	45.90	20	4,166	0.48%	大買/大賣/
2024/10/22	16	41.95	20	41.54	43.60	-4	3,372	-0.12%
2024/10/21	0	0.00	7	39.70	39.65	-7	3,168	-0.22%
2024/10/17	0.2	38.65	0	0.00	38.70	0.2	3,268	0.01%
2024/10/15	2	38.75	0	0.00	38.75	2	3,326	0.06%
2024/10/08	4	38.50	0	0.00	38.70	4	3,507	0.11%
2024/10/07	3	39.50	0	0.00	39.85	3	3,558	0.08%
2024/10/04	7	39.91	0	0.00	39.50	7	3,649	0.19%
2024/09/30	0	0.00	2	40.25	40.25	-2	3,840	-0.05%
2024/09/25	1	40.55	1	40.30	40.75	0	3,897	0.00%
2024/09/24	2	38.95	0	0.00	39.10	2	3,834	0.05%
2024/09/23	0	0.00	3	39.37	39.10	-3	3,877	-0.08%
2024/09/19	0	0.00	1	38.80	39.25	-1	3,995	-0.03%
2024/09/18	1	38.90	0	0.00	38.80	1	4,087	0.02%
2024/09/13	1	39.05	0	0.00	39.00	1	4,692	0.02%
2024/09/12	3	39.00	4	38.96	38.90	-1	4,711	-0.02%
2024/09/11	1	36.95	0	0.00	36.75	1	4,702	0.02%
2024/09/10	0	0.00	1	36.95	36.70	-1	4,796	-0.02%
2024/09/06	0.2	38.20	0	0.00	38.20	0.2	4,962	0.00%
2024/09/05	0	0.00	2	37.45	37.35	-2	4,991	-0.04%
2024/09/04	2	38.70	3	38.15	38.05	-1	5,070	-0.02%
2024/09/03	1	41.10	0	0.00	40.65	1	5,245	0.02%
2024/08/30	1	42.10	1	42.30	41.95	0	5,422	0.00%
2024/08/29	1.4	40.60	1	41.45	41.50	0.4	5,517	0.01%
2024/08/28	0	0.00	1	42.05	41.90	-1	5,616	-0.02%
2024/08/27	2	42.00	2	41.90	42.10	0	5,765	0.00%
2024/08/26	7	42.31	0	0.00	42.10	7	5,946	0.12%
2024/08/23	0	0.00	3	42.20	42.20	-3	6,003	-0.05%
2024/08/21	2.1	42.32	5	42.40	42.55	-2.9	6,099	-0.05%
2024/08/16	2	43.10	3	43.00	42.90	-1	6,292	-0.02%
2024/08/09	12	42.74	17	42.31	42.00	-5	7,017	-0.07%
2024/08/08	24	42.15	2	41.50	41.30	22	6,971	0.32%
2024/08/07	0	0.00	6	44.10	44.15	-6	6,896	-0.09%
2024/08/06	7	39.63	0	0.00	40.15	7	6,855	0.10%
2024/08/05	0	0.00	10	42.40	42.35	-10	6,740	-0.15%
2024/08/02	0	0.00	4	47.05	47.05	-4	6,772	-0.06%
2024/08/01	5	49.55	1	49.85	49.60	4	6,807	0.06%
2024/07/31	5	48.07	0	0.00	48.00	5	6,861	0.07%
2024/07/29	21	48.30	0	0.00	47.85	21	6,968	0.30%
2024/07/26	13.2	49.44	0	0.00	49.40	13.2	6,993	0.19%
2024/07/23	0	0.00	1	51.50	51.90	-1	7,137	-0.01%
2024/07/22	1	50.70	2	51.00	50.70	-1	7,298	-0.01%
2024/07/19	3	52.60	7	53.17	52.20	-4	7,369	-0.05%
2024/07/18	1	53.40	10	53.35	54.00	-9	7,517	-0.12%
2024/07/17	0.3	55.83	0	0.00	55.70	0.3	7,590	0.00%
2024/07/16	0	0.00	5	55.82	56.10	-5	8,098	-0.06%
2024/07/15	10	57.00	1	55.90	55.40	9	8,422	0.11%
2024/07/12	8	56.31	4	56.08	56.30	4	9,000	0.04%
2024/07/11	0	0.00	3	55.70	55.80	-3	9,503	-0.03%
2024/07/10	4	55.45	1	55.70	55.30	3	9,790	0.03%
2024/07/09	8	55.59	6	56.13	55.80	2	9,973	0.02%
2024/07/08	3	56.77	28	56.63	56.60	-25	10,258	-0.24%
2024/07/05	6	56.78	2	57.25	57.90	4	11,000	0.04%
2024/07/04	3.5	57.33	3	57.30	57.20	0.5	11,734	0.00%
2024/07/03	3	57.83	2	57.80	57.80	1	11,832	0.01%
2024/07/02	6	57.80	2	57.80	57.40	4	11,961	0.03%
2024/07/01	2.1	58.61	0	0.00	58.50	2.1	11,970	0.02%
2024/06/28	0	0.00	0.1	59.24	58.90	-0.1	12,002	0.00%
2024/06/27	3	59.10	1	59.40	59.00	2	12,061	0.02%
2024/06/26	2	60.00	0	0.00	60.00	2	12,086	0.02%
2024/06/25	3	60.10	3	60.87	61.10	0	12,173	0.00%
2024/06/24	1	62.00	4	61.80	60.90	-3	12,190	-0.02%
2024/06/21	63	63.73	28.3	63.87	62.70	34.7	12,471	0.28%
2024/06/20	0	0.00	3	61.40	62.10	-3	12,148	-0.02%
2024/06/19	1	60.90	1	60.80	60.40	0	12,361	0.00%
2024/06/18	0	0.00	1	61.00	61.00	-1	12,565	-0.01%
2024/06/17	0	0.00	3	60.87	61.20	-3	12,879	-0.02%
2024/06/14	22	60.71	23	60.60	60.60	-1	13,358	-0.01%
2024/06/13	0	0.00	3	58.90	58.80	-3	14,223	-0.02%
2024/06/12	1	58.20	8	58.30	58.30	-7	14,470	-0.05%
2024/06/11	6	59.45	9	59.47	58.70	-3	14,638	-0.02%
2024/06/07	0	0.00	6.5	62.10	61.00	-6.5	14,906	-0.04%
2024/06/06	0	0.00	1.2	61.13	60.90	-1.2	14,901	-0.01%
2024/06/05	11	60.29	5.5	60.06	61.10	5.5	15,086	0.04%
2024/06/04	7	61.50	7.3	60.55	60.40	-0.3	15,689	0.00%
2024/06/03	8	61.51	16.3	61.70	61.10	-8.3	16,139	-0.05%
2024/05/31	3	60.60	0	0.00	61.40	3	16,457	0.02%
2024/05/30	5	60.50	5	62.40	60.30	0	16,753	0.00%
2024/05/29	3	61.27	1	61.70	61.30	2	17,086	0.01%
2024/05/28	29	60.99	5	61.00	61.00	24	17,612	0.14%
2024/05/27	1	60.40	5	60.00	60.40	-4	18,382	-0.02%
2024/05/24	0	0.00	40	59.14	59.40	-40	19,227	-0.21%
2024/05/23	2	60.20	3	59.90	59.80	-1	19,963	-0.01%
2024/05/22	0	0.00	7	60.99	60.80	-7	22,286	-0.03%
2024/05/21	64	61.72	29	61.45	61.30	35	24,543	0.14%
2024/05/20	8.5	61.31	2	60.40	60.30	6.5	25,990	0.03%
2024/05/17	0	0.00	4	59.60	60.50	-4	26,972	-0.01%
2024/05/16	84	62.33	64	62.31	59.60	20	28,806	0.07%
2024/05/15	12	59.54	14	59.21	59.10	-2	29,717	-0.01%
2024/05/14	3	58.70	8	58.49	58.90	-5	30,736	-0.02%
2024/05/13	16.1	58.37	13	58.27	58.20	3.1	31,225	0.01%
2024/05/10	12.2	58.87	11	58.99	59.00	1.2	31,826	0.00%
2024/05/09	14.1	60.17	10	59.70	59.60	4.1	32,183	0.01%
2024/05/08	13.1	61.18	10	61.00	61.00	3.1	32,508	0.01%
2024/05/07	6	61.72	1	61.30	61.60	5	33,032	0.02%
2024/05/06	12.1	62.12	10	60.90	60.90	2.1	33,190	0.01%
2024/05/03	15.1	62.83	15	61.70	61.70	0.1	33,592	0.00%
2024/05/02	37	62.40	25	62.99	62.80	12	34,018	0.04%
2024/04/30	15	64.17	15	64.10	64.10	0	34,288	0.00%
2024/04/29	11	64.66	20	64.70	64.70	-9	34,831	-0.03%
2024/04/26	12	62.93	12	63.20	62.90	0	36,360	0.00%
2024/04/25	3	62.57	3	62.93	62.60	0	37,672	0.00%
2024/04/24	1	62.90	3	62.13	62.50	-2	38,074	-0.01%
2024/04/23	3	59.50	3	59.83	60.10	0	38,862	0.00%
2024/04/22	55	61.17	19	61.67	58.40	36	39,794	0.09%
2024/04/19	11	64.96	20	64.80	64.60	-9	39,505	-0.02%
2024/04/18	33	68.80	283	68.22	67.60	-250	39,578	-0.63%	大賣/鉅額交易
2024/04/17	410	69.93	165	69.80	70.10	245	39,749	0.62%	大買/大賣/鉅額交易
2024/04/16	13	66.90	21	64.32	63.80	-8	39,760	-0.02%
2024/04/15	6	68.73	8	67.63	68.70	-2	39,849	-0.01%
2024/04/12	25.1	68.85	31.5	68.04	67.70	-6.5	39,702	-0.02%
2024/04/11	36	69.78	42.1	69.48	69.20	-6.1	39,507	-0.02%
2024/04/10	246	69.49	256	69.59	69.70	-10	38,744	-0.03%	大買/大賣/
2024/04/09	25	65.13	6	65.00	64.80	19	37,946	0.05%
2024/04/08	3	66.30	6.7	66.82	66.30	-3.7	37,819	-0.01%
2024/04/03	0.5	64.73	1	65.10	65.20	-0.5	37,746	0.00%
2024/04/02	5.1	66.17	8	66.19	65.50	-2.9	37,755	-0.01%
2024/04/01	16.1	67.07	0	0.00	66.10	16.1	37,832	0.04%
2024/03/29	1.4	65.76	0	0.00	65.60	1.4	37,807	0.00%
2024/03/28	13.1	65.55	2	66.10	65.40	11.1	37,812	0.03%
2024/03/27	1.2	66.63	0	0.00	66.40	1.2	37,778	0.00%
2024/03/26	12.6	66.84	9	66.14	65.90	3.6	37,839	0.01%
2024/03/25	0	0.00	4	68.75	68.20	-4	37,583	-0.01%
2024/03/22	31	69.91	18	68.87	68.70	13	37,745	0.03%
2024/03/21	19	69.27	11	68.60	68.60	8	37,517	0.02%
2024/03/20	30	69.19	16	69.21	69.20	14	37,717	0.04%
2024/03/19	25.3	69.19	25	68.68	68.60	0.3	37,982	0.00%
2024/03/18	13	69.55	14	70.06	71.00	-1	37,687	0.00%
2024/03/15	1	65.70	0	0.00	65.00	1	37,075	0.00%
2024/03/14	9	65.60	15	64.95	64.90	-6	37,195	-0.02%
2024/03/13	27	68.21	34	66.13	66.20	-7	37,689	-0.02%
2024/03/12	2.1	67.90	5	68.02	67.80	-2.9	37,976	-0.01%
2024/03/11	8.2	68.28	2	68.10	68.00	6.2	38,606	0.02%
2024/03/08	52	69.43	33	68.50	67.30	19	39,814	0.05%
2024/03/07	21	68.81	3	68.37	68.30	18	41,145	0.04%
2024/03/06	7.4	70.75	5	71.06	70.10	2.4	42,862	0.01%
2024/03/05	4	71.45	13	71.70	71.40	-9	45,935	-0.02%
2024/03/04	7.3	72.96	3	73.23	71.00	4.3	47,851	0.01%
2024/03/01	7.5	72.27	5.1	72.65	71.40	2.4	49,003	0.00%
2024/02/29	37	72.91	26	72.42	72.40	11	48,764	0.02%
2024/02/27	6.2	72.36	12	72.70	71.90	-5.9	48,072	-0.01%
2024/02/26	15	75.45	9	74.81	74.20	6	47,394	0.01%
2024/02/23	87.2	80.86	65	80.06	77.10	22.2	46,942	0.05%
2024/02/22	117.1	85.06	177	83.67	82.80	-59.9	44,967	-0.13%	大買/大賣/
2024/02/21	45	79.47	111	79.77	81.60	-66	42,907	-0.15%	大賣/
2024/02/20	31	74.92	13	74.62	74.20	18	41,744	0.04%
2024/02/19	109	73.40	232.2	73.07	74.90	-123.2	42,514	-0.29%	大買/大賣/鉅額交易
2024/02/16	243	76.97	234	75.20	77.40	9	41,516	0.02%	大買/大賣/
2024/02/15	225	70.35	88	70.01	70.40	137	41,053	0.33%	大買/鉅額交易
2024/02/05	15	64.22	9	65.24	64.00	6	40,532	0.01%
2024/02/02	6	64.82	15	65.11	64.60	-9	40,662	-0.02%
2024/02/01	2	64.10	2.3	64.48	64.10	-0.3	41,656	0.00%
2024/01/31	3	63.53	4	63.78	63.70	-1	43,155	0.00%
2024/01/30	31.2	62.63	36	62.58	63.50	-4.8	42,833	-0.01%
2024/01/29	3	60.60	1	60.80	61.20	2	42,493	0.00%
2024/01/26	27	62.31	18	60.49	60.50	9	42,731	0.02%
2024/01/25	3	63.07	5	63.00	63.20	-2	42,491	0.00%
2024/01/24	31	63.35	27	62.78	62.70	4	42,048	0.01%
2024/01/23	16	63.33	12	62.69	62.70	4	41,855	0.01%
2024/01/22	50	63.77	49.1	64.48	64.40	0.9	41,336	0.00%
2024/01/19	46	62.59	77.1	62.81	62.20	-31.1	39,919	-0.08%
2024/01/18	5	59.80	5	59.68	58.90	0	38,710	0.00%
2024/01/17	33	60.12	25	60.26	59.80	8	38,324	0.02%
2024/01/16	19	60.06	29.3	59.48	60.30	-10.3	37,521	-0.03%
2024/01/15	10	57.30	0.6	57.57	57.90	9.4	36,513	0.03%
2024/01/12	8	57.14	8	57.41	57.40	0	36,359	0.00%
2024/01/11	24	56.79	17	57.35	57.50	7	35,996	0.02%
2024/01/10	3	55.13	25	55.21	55.70	-22	35,326	-0.06%
2024/01/09	10	53.12	7.3	54.49	53.50	2.7	34,873	0.01%
2024/01/08	1.3	53.69	0	0.00	53.00	1.3	34,613	0.00%
2024/01/05	4	53.18	9	53.63	54.20	-5	34,721	-0.01%
2024/01/04	10	53.25	10	53.97	52.50	0	34,824	0.00%
2024/01/03	8	53.33	9	53.58	53.30	-1	35,051	0.00%
2024/01/02	7	54.21	6	53.92	54.00	1	35,501	0.00%
2023/12/29	3	54.20	6	54.23	54.50	-3	35,582	-0.01%
2023/12/28	9	54.51	6	54.33	54.20	3	35,657	0.01%
2023/12/27	22.1	55.07	1	54.80	54.70	21.1	35,887	0.06%
2023/12/26	2	55.60	7	55.84	55.60	-5	36,254	-0.01%
2023/12/25	7	55.31	3	55.33	55.10	4	36,387	0.01%
2023/12/22	15	55.69	9	55.40	55.20	6	36,387	0.02%
2023/12/21	6	55.18	5	55.40	55.20	1	36,415	0.00%
2023/12/20	5	56.66	1	57.00	56.60	4	36,337	0.01%
2023/12/19	5	56.92	12	56.29	56.40	-7	36,401	-0.02%
2023/12/18	4	58.18	7	57.90	57.60	-3	36,228	-0.01%
2023/12/15	13	59.83	5	60.94	58.50	8	36,250	0.02%
2023/12/14	32	61.19	15	62.11	60.60	17	35,925	0.05%
2023/12/13	18	60.45	13	60.51	61.60	5	35,431	0.01%
2023/12/12	11	60.83	10	61.58	60.20	1	35,312	0.00%
2023/12/11	11	61.15	1	60.80	60.50	10	35,038	0.03%
2023/12/08	35	61.37	35	60.75	60.60	0	34,812	0.00%
2023/12/07	23	61.92	22	61.39	61.50	1	34,263	0.00%
2023/12/06	55	63.68	32	62.60	62.30	23	33,966	0.07%
2023/12/05	52	62.27	45	63.47	63.70	7	33,394	0.02%
2023/12/04	110	65.88	64.3	65.69	64.90	45.8	32,104	0.14%	大買/
2023/12/01	81	63.14	109.1	62.67	64.00	-28.1	30,362	-0.09%	大賣/
2023/11/30	56	59.17	154	58.64	59.30	-98	28,309	-0.35%	大賣/
2023/11/29	168	57.51	112	56.46	58.30	56	25,051	0.22%	大買/大賣/
2023/11/28	254	51.83	300	51.71	53.00	-46	23,339	-0.20%	大買/大賣/
2023/11/27	5	47.92	7	48.01	48.25	-2	22,453	-0.01%
2023/11/24	4	48.01	7	48.29	47.80	-3	22,408	-0.01%
2023/11/22	7	48.31	1	49.15	49.10	6	23,064	0.03%
2023/11/21	29	49.50	7	48.89	48.85	22	23,155	0.10%
2023/11/20	14	49.15	10	48.79	49.05	4	23,552	0.02%
2023/11/17	14	48.06	27	48.27	48.60	-13	23,882	-0.05%
2023/11/16	103	50.43	97	49.18	47.60	6	23,936	0.03%	大買/
2023/11/15	35	49.52	70	49.59	48.90	-35	22,601	-0.15%
2023/11/14	46	48.63	62	49.06	48.40	-16	23,267	-0.07%
2023/11/13	18	47.56	26	47.64	47.80	-8	23,355	-0.03%
2023/11/10	21	46.36	18	46.83	47.10	3	23,826	0.01%
2023/11/09	90	47.70	25	46.67	46.40	65	23,355	0.28%
2023/11/08	63	48.00	78	48.21	49.00	-15	21,885	-0.07%
2023/11/07	0	0.00	2	44.50	44.55	-2	20,088	-0.01%
2023/11/06	5	44.45	8	44.08	44.35	-3	20,325	-0.01%
2023/11/03	29	44.69	27	44.51	44.15	2	20,374	0.01%
2023/11/02	5	43.58	18	43.46	43.55	-13	20,298	-0.06%
2023/11/01	4	41.81	8	41.94	42.05	-4	20,381	-0.02%
2023/10/31	5	42.19	3	42.43	41.40	2	20,638	0.01%
2023/10/30	1	42.25	6	42.88	43.15	-5	20,820	-0.02%
2023/10/27	25	43.28	6	43.38	42.60	19	21,039	0.09%
2023/10/26	8	43.01	29	43.49	43.40	-21	23,202	-0.09%
2023/10/25	11	42.90	7	43.11	42.50	4	25,412	0.02%
2023/10/24	33	42.99	10	42.99	43.40	23	26,472	0.09%
2023/10/23	3	41.88	5	42.33	42.25	-2	28,862	-0.01%
2023/10/20	3	41.33	4	41.36	41.65	-1	29,178	0.00%
2023/10/19	1	41.40	1	41.30	41.35	0	30,498	0.00%
2023/10/18	1	41.30	4	42.04	41.40	-3	31,343	-0.01%
2023/10/17	3	43.07	3	42.63	42.55	0	31,695	0.00%
2023/10/13	7	43.94	9	43.42	43.30	-2	34,618	-0.01%
2023/10/12	7	44.34	6	44.28	44.20	1	35,274	0.00%
2023/10/11	6	43.78	7	43.69	43.50	-1	35,856	0.00%
2023/10/06	23	44.59	28.9	43.87	43.70	-5.9	36,649	-0.02%
2023/10/05	2	44.10	4	43.43	43.20	-2	36,354	-0.01%
2023/10/04	3	42.97	1	42.85	43.00	2	36,541	0.01%
2023/10/03	1	44.05	13.5	43.94	43.70	-12.5	36,799	-0.03%
2023/10/02	24	43.89	30	44.05	43.65	-6	36,713	-0.02%
2023/09/28	8	42.03	5	42.12	42.00	3	36,905	0.01%
2023/09/27	0	40.95	2	40.95	41.30	-2	37,408	-0.01%
2023/09/26	5	41.58	0	0.00	41.00	5	37,954	0.01%
2023/09/25	0	0.00	5.1	41.70	41.55	-5.1	38,175	-0.01%
2023/09/22	4	41.40	3	41.55	41.75	1	38,225	0.00%
2023/09/21	10.5	40.60	10	40.25	40.75	0.5	38,127	0.00%
2023/09/20	7	42.01	7	42.19	41.40	0	38,057	0.00%
2023/09/19	0	0.00	3	41.95	41.55	-3	37,914	-0.01%
2023/09/18	4	41.54	1	41.50	41.65	3	37,833	0.01%
2023/09/15	3	42.78	11	42.37	42.80	-8	37,744	-0.02%
2023/09/14	1	42.80	2	42.35	42.45	-1	37,609	0.00%
2023/09/13	3	41.72	11	41.68	41.75	-8	37,516	-0.02%
2023/09/12	10.5	42.49	2	42.70	41.80	8.5	37,445	0.02%
2023/09/11	8	42.45	1	42.90	42.45	7	37,416	0.02%
2023/09/08	20	44.65	3	44.98	44.25	17	37,217	0.05%
2023/09/07	4	45.61	28	45.93	45.90	-24	37,063	-0.06%
2023/09/06	14	45.88	5	45.49	45.35	9	36,937	0.02%
2023/09/05	2	44.98	7	44.43	45.05	-5	36,983	-0.01%
2023/09/04	16	44.54	21	44.23	44.25	-5	36,919	-0.01%
2023/09/01	40	45.68	20.5	45.47	45.00	19.5	36,767	0.05%
2023/08/31	19	46.72	32	45.87	47.30	-13	36,176	-0.04%
2023/08/30	7	45.26	8	45.18	44.90	-1	35,617	0.00%
2023/08/29	21	45.03	19	44.76	44.25	2	35,377	0.01%
2023/08/28	31	43.33	28	43.57	43.35	3	35,034	0.01%
2023/08/25	7	45.71	6	44.99	44.85	1	34,620	0.00%
2023/08/24	40	46.65	16.1	46.78	45.85	23.9	34,453	0.07%
2023/08/23	44	45.49	60.1	46.10	45.95	-16.1	33,826	-0.05%
2023/08/22	47	47.47	25	47.34	46.65	22	33,226	0.07%
2023/08/21	30	47.44	34	46.69	46.20	-4	32,652	-0.01%
2023/08/18	160.1	49.58	180	49.54	47.40	-20	32,034	-0.06%	大買/大賣/
2023/08/17	36	47.93	7	47.51	48.05	29	30,405	0.10%
2023/08/16	46.1	48.78	454	45.56	48.90	-407.9	29,604	-1.38%	大賣/鉅額交易
2023/08/15	416	46.93	7	46.56	46.80	409	28,593	1.43%	大買/鉅額交易
2023/08/14	13	44.79	0	0.00	45.25	13	28,431	0.05%
2023/08/11	3	45.48	8	45.01	45.40	-5	28,255	-0.02%
2023/08/10	22	44.14	7	43.96	43.80	15	28,089	0.05%
2023/08/09	2	48.30	18	48.75	48.10	-16	27,736	-0.06%
2023/08/08	29	50.50	136	50.49	50.60	-107	27,426	-0.39%	大賣/鉅額交易
2023/08/07	110	48.84	212.7	47.68	49.15	-102.7	27,056	-0.38%	大買/大賣/鉅額交易
2023/08/04	204	46.77	24	45.42	47.00	180	26,718	0.67%	大買/鉅額交易
2023/08/02	17	42.94	62	42.37	43.20	-45	26,388	-0.17%
2023/08/01	13	46.19	70	44.60	45.60	-57	26,018	-0.22%
2023/07/31	103	46.61	83.1	46.32	44.95	20	25,697	0.08%	大買/
2023/07/28	166	46.40	162	46.47	48.20	4	23,253	0.02%	大買/大賣/
2023/07/27	91	43.11	156.1	43.38	43.85	-65.1	20,763	-0.31%	大賣/
2023/07/26	139.5	40.97	302	41.33	39.90	-162.5	19,539	-0.83%	大買/大賣/鉅額交易
2023/07/25	136	38.99	332	38.73	39.05	-196	16,965	-1.16%	大買/大賣/鉅額交易
2023/07/24	362	35.11	95	35.04	35.50	267	16,570	1.61%	大買/鉅額交易
2023/07/21	57	31.93	51	32.13	32.30	6	15,148	0.04%
2023/07/20	10.5	30.71	9	30.85	30.70	1.5	14,276	0.01%
2023/07/19	47	31.95	31	31.20	30.80	16	13,783	0.12%
2023/07/18	620	32.88	557	32.81	33.25	63	12,585	0.50%	大買/大賣/
2023/07/17	29	29.76	36.1	29.87	30.25	-7.1	10,657	-0.07%
2023/07/14	14	29.49	10	29.62	30.45	4	9,851	0.04%
2023/07/13	63	29.86	86	29.89	29.00	-23	9,083	-0.25%
2023/07/12	15	27.75	10	27.85	28.10	5	8,336	0.06%
2023/07/11	22	27.77	2	28.05	28.00	20	8,194	0.24%
2023/07/10	23	27.88	21	27.92	27.65	2	8,027	0.02%
2023/07/07	25	26.66	1.1	26.56	26.60	24	8,024	0.30%
2023/07/06	25	28.32	13	28.00	27.50	12	7,774	0.15%
2023/07/05	61	27.40	91	26.99	27.55	-30	7,076	-0.42%
2023/07/04	107	26.20	102	26.11	25.90	5	6,408	0.08%	大買/大賣/
2023/07/03	31	24.71	0	0.00	24.30	31	5,833	0.53%
2023/06/30	1	22.85	0	0.00	23.00	1	5,504	0.02%
2023/06/28	0	0.00	1	22.80	22.80	-1	5,557	-0.02%
2023/06/27	0	22.55	0	0.00	22.75	0	5,579	0.00%
2023/06/26	10	22.85	0	0.00	22.80	10	5,702	0.18%
2023/06/21	0.1	23.15	9	23.25	23.45	-9	5,727	-0.16%
2023/06/20	0	0.00	3	23.15	23.20	-3	5,728	-0.05%
2023/06/16	1	23.20	23	23.34	23.15	-22	5,648	-0.39%
2023/06/15	32	23.95	10	23.74	23.90	22	5,535	0.40%
2023/06/14	0	0.00	17	23.94	24.20	-17	5,410	-0.31%
2023/06/13	15	23.45	0	0.00	23.30	15	5,251	0.29%
2023/06/12	0	0.00	27	22.90	22.95	-27	5,123	-0.53%
2023/06/09	6	23.08	11	23.19	23.00	-5	5,023	-0.10%
2023/06/08	19	22.53	5	22.50	22.50	14	4,730	0.30%
2023/06/07	0	0.00	3	22.10	22.05	-3	4,611	-0.07%
2023/06/06	0	0.00	5	21.80	21.90	-5	4,569	-0.11%
2023/06/05	1	21.10	11	21.74	21.65	-10	4,642	-0.22%
2023/06/02	20	21.25	2	21.08	21.10	18	4,455	0.40%
2023/06/01	5	21.25	0	0.00	20.95	5	4,403	0.11%
2023/05/31	3	21.15	20	21.10	21.15	-17	4,377	-0.39%
2023/05/30	6	21.02	0	0.00	20.70	6	4,251	0.14%
2023/05/29	0	0.00	5	20.40	20.55	-5	4,031	-0.12%
2023/05/25	1	19.25	0	0.00	19.40	1	3,911	0.03%
2023/05/23	0	0.00	33	19.60	19.50	-33	3,960	-0.83%
2023/05/18	0	0.00	2	19.30	19.25	-2	4,240	-0.05%
2023/05/16	0	0.00	2	19.10	19.00	-2	4,242	-0.05%
2023/05/15	0	0.00	2	18.90	18.65	-2	4,242	-0.05%
2023/05/12	5	18.95	0	0.00	18.80	5	4,260	0.12%
2023/05/11	5	18.95	0	0.00	18.80	5	4,278	0.12%
2023/05/09	5	19.35	0	0.00	19.40	5	4,290	0.12%
2023/05/08	0	0.00	10	19.55	19.50	-10	4,326	-0.23%
2023/05/04	7	19.22	0	0.00	19.20	7	4,823	0.15%
2023/05/03	5	19.40	0	0.00	19.35	5	4,895	0.10%
2023/05/02	7	19.55	4	19.50	19.60	3	4,937	0.06%
2023/04/28	16	19.79	0	0.00	19.55	16	4,937	0.32%
2023/04/27	0	0.00	10	19.35	19.45	-10	4,925	-0.20%
2023/04/24	10	20.35	0	0.00	20.20	10	4,843	0.21%
2023/04/21	1	20.30	0	0.00	20.30	1	4,835	0.02%
2023/04/20	0	0.00	2	21.30	20.85	-2	4,793	-0.04%
2023/04/17	4	22.31	28.7	22.01	22.00	-24.7	4,654	-0.53%
2023/04/14	7	21.24	0	0.00	21.15	7	4,295	0.16%
2023/04/13	38	21.88	22	21.51	21.50	16	4,222	0.38%
2023/04/12	7	22.32	24	21.66	22.35	-17	4,060	-0.42%
2023/04/11	10	20.55	5	20.50	20.50	5	3,660	0.14%
2023/03/31	0	0.00	1	20.60	20.55	-1	3,551	-0.03%
2023/03/30	1	20.90	0	0.00	20.50	1	3,523	0.03%
2023/03/29	28.1	20.85	14	20.79	20.65	14.1	3,476	0.40%
2023/03/28	10	20.50	0	0.00	20.50	10	3,280	0.30%
2023/03/27	15	20.93	0	0.00	20.90	15	3,200	0.47%
2023/03/24	2	20.25	0	0.00	20.20	2	3,048	0.07%
2023/03/23	12	19.78	20	19.71	20.10	-8	2,977	-0.27%
2023/03/21	0	0.00	3	19.80	19.75	-3	2,943	-0.10%
2023/03/16	1	19.45	2	19.35	19.45	-1	3,129	-0.03%
2023/03/15	1	19.95	0	0.00	19.85	1	3,133	0.03%
2023/03/14	1	20.00	0	0.00	19.95	1	3,158	0.03%
2023/03/08	22	20.91	3	21.13	21.00	19	3,202	0.59%
2023/03/07	0	0.00	5	20.30	20.35	-5	3,044	-0.16%
2023/03/06	5	20.10	16	19.97	20.00	-11	3,009	-0.37%
2023/03/03	1	20.10	1	20.00	20.05	0	2,986	0.00%
2023/03/02	10.1	19.80	0	0.00	19.80	10.1	2,928	0.34%
2023/03/01	4	19.60	1	19.85	19.85	3	3,012	0.10%
2023/02/24	5	19.80	0	0.00	19.65	5	2,970	0.17%
2023/02/23	1	19.95	2	19.83	19.90	-1	2,938	-0.03%
2023/02/22	1	19.45	0	0.00	19.60	1	2,966	0.03%
2023/02/20	2	19.85	0	0.00	19.90	2	3,043	0.07%
2023/02/09	0	0.00	11	19.50	19.45	-11	3,080	-0.36%
2023/02/08	0	0.00	2	19.60	19.55	-2	3,110	-0.06%
2023/02/07	1	19.60	0	0.00	19.65	1	3,118	0.03%
2023/02/03	0	0.00	12	19.75	19.80	-12	3,090	-0.39%
2023/02/02	7	19.61	6	19.97	20.10	1	3,004	0.03%
2023/02/01	16	18.89	5	18.90	18.85	11	2,602	0.42%
2023/01/31	5	18.60	0	0.00	18.60	5	2,511	0.20%
2023/01/30	0	0.00	5	18.15	18.10	-5	2,455	-0.20%
2022/12/21	5	17.55	0	0.00	17.55	5	2,629	0.19%
2022/12/19	5	18.00	5	18.05	18.05	0	2,641	0.00%
2022/12/16	5	18.20	5	18.15	18.15	0	2,647	0.00%
2022/12/14	3	18.45	4	18.44	18.45	-1	2,659	-0.04%
2022/12/08	0	0.00	2	19.25	19.00	-2	2,651	-0.08%
2022/12/07	8	18.58	8	18.30	18.30	0	2,518	0.00%
2022/12/06	7	18.95	7	18.70	18.70	0	2,504	0.00%
2022/12/05	5	18.90	17	19.19	19.25	-12	2,476	-0.48%
2022/12/02	3	19.10	3	19.05	19.05	0	2,456	0.00%
2022/12/01	10	18.85	2	18.85	18.80	8	2,420	0.33%
2022/11/29	5	18.35	5	18.50	18.55	0	2,410	0.00%
2022/11/28	0	0.00	0	18.60	18.40	0	2,434	0.00%
2022/11/25	5	18.65	5	18.50	18.50	0	2,437	0.00%
2022/11/24	10	18.82	10	18.70	18.70	0	2,438	0.00%
2022/11/23	0	0.00	13	18.82	19.05	-13	2,413	-0.54%
2022/11/22	5	18.50	5	18.55	18.55	0	2,353	0.00%
2022/11/21	0	0.00	14	18.74	18.50	-14	2,510	-0.56%
2022/11/16	5	18.57	5	18.55	18.55	0	2,530	0.00%
2022/11/15	5	18.85	13	18.47	18.85	-8	2,478	-0.32%
2022/11/14	5	17.68	5	17.70	17.70	0	2,369	0.00%
2022/11/11	5	17.75	0	0.00	17.75	5	2,440	0.20%
2022/11/08	4	17.33	3	17.15	17.10	1	2,750	0.04%
2022/11/07	3	17.30	3	17.25	17.30	0	2,897	0.00%
2022/11/03	1	16.70	1	17.00	17.25	0	2,930	0.00%
2022/10/31	0	0.00	1	16.10	16.20	-1	3,047	-0.03%
2022/10/19	0	0.00	10	15.90	15.75	-10	3,286	-0.30%
2022/10/14	3	15.60	4	15.70	15.70	-1	3,343	-0.03%
2022/10/13	1	15.50	9	14.70	14.70	-8	3,378	-0.24%
2022/10/06	0	0.00	10	17.10	17.10	-10	3,342	-0.30%
2022/10/04	0	16.80	0	0.00	16.85	0	3,317	0.00%
2022/09/30	3	15.90	3	16.35	16.30	0	3,309	0.00%
2022/09/26	2	16.00	0	0.00	15.90	2	3,302	0.06%
2022/09/19	4	17.35	0	0.00	17.40	4	3,328	0.12%
2022/09/16	10	17.80	0	0.00	17.75	10	3,338	0.30%
2022/09/15	11	17.80	5	18.00	17.80	6	3,348	0.18%
2022/09/13	0	17.90	0	0.00	17.85	0	3,350	0.00%
2022/09/12	3	18.00	0	0.00	17.75	3	3,389	0.09%
2022/09/08	1	17.40	0	0.00	17.80	1	3,423	0.03%
2022/09/05	12	18.22	0	0.00	17.70	12	3,407	0.35%
2022/09/02	1	18.25	0	0.00	18.20	1	3,390	0.03%
2022/08/29	1	18.35	0	0.00	18.30	1	3,335	0.03%
2022/08/26	13	19.26	3	19.15	19.10	10	3,304	0.30%
2022/08/25	0	0.00	1	18.50	18.75	-1	3,157	-0.03%
2022/08/24	3	18.47	0	0.00	18.45	3	3,140	0.10%
2022/08/19	3.2	18.71	3	18.80	18.80	0.2	3,341	0.01%
2022/08/18	3	18.35	3	18.40	18.50	0	3,220	0.00%
2022/08/17	5	17.90	7	18.26	18.25	-2	3,128	-0.06%
2022/08/16	3	17.60	3	17.75	17.75	0	2,945	0.00%
2022/08/12	3	17.13	3	17.15	17.10	0	2,756	0.00%
2022/08/11	0	0.00	30	16.35	16.85	-30	2,625	-1.14%
2022/08/10	2	15.95	30	16.00	15.95	-28	2,589	-1.08%
2022/08/05	4	16.30	52	16.31	16.25	-48	2,775	-1.73%
2022/07/27	0	15.85	0	0.00	15.80	0	2,603	0.00%
2022/07/25	0	0.00	10	15.70	15.60	-10	2,603	-0.38%
2022/07/22	20	15.85	0	0.00	15.95	20	2,605	0.77%
2022/07/19	50	16.57	0	0.00	16.65	50	2,564	1.95%
2022/07/11	5	16.08	0	0.00	16.00	5	2,575	0.19%
2022/07/05	0	0.00	3	15.65	15.70	-3	2,569	-0.12%
2022/06/20	11	17.19	4	17.56	17.00	7	2,451	0.29%
2022/06/17	1.3	17.88	0	0.00	17.80	1.3	2,430	0.05%
2022/06/16	1	19.30	0	0.00	18.50	1	2,392	0.04%
2022/06/13	10	19.40	0	0.00	19.10	10	2,397	0.42%
2022/06/10	16	20.19	0	0.00	20.00	16	2,386	0.67%
2022/06/09	0	0.00	10	20.55	20.60	-10	2,374	-0.42%
2022/06/07	2	20.85	0	0.00	20.65	2	2,382	0.08%
2022/05/31	25	21.31	0	0.00	21.30	25	2,446	1.02%
2022/05/30	6	20.91	0	0.00	21.15	6	2,343	0.26%
2022/05/26	0	0.00	5	20.30	20.00	-5	2,153	-0.23%
2022/05/25	0	0.00	10	20.25	20.25	-10	2,184	-0.46%
2022/05/24	10	20.00	0	0.00	19.95	10	2,229	0.45%
2022/05/20	1	20.55	0	0.00	20.50	1	2,231	0.04%
2022/05/17	1	20.50	2	20.35	20.65	-1	2,167	-0.05%
2022/05/16	1	20.05	0	0.00	20.00	1	2,114	0.05%
2022/05/13	0	0.00	10	20.30	20.10	-10	2,068	-0.48%
2022/05/12	3	19.90	6	19.73	19.70	-3	1,991	-0.15%
2022/05/09	1	19.70	1	19.70	19.30	0	1,956	0.00%
2022/05/05	0	0.00	2	19.75	19.95	-2	1,911	-0.10%
2022/05/03	1	19.30	1	19.45	19.45	0	1,971	0.00%
2022/04/26	0	0.00	2	18.95	18.95	-2	2,014	-0.10%
2022/04/20	0	0.00	2	20.05	20.10	-2	2,148	-0.09%
2022/04/15	1	20.05	3	20.02	19.95	-2	2,276	-0.09%
2022/04/13	2	20.60	0	0.00	20.70	2	2,392	0.08%
2022/04/12	0	0.00	1	20.20	20.20	-1	2,452	-0.04%
2022/04/07	1.2	21.13	0	0.00	21.00	1.2	2,695	0.04%
2022/04/06	1	21.75	0	0.00	21.70	1	2,729	0.04%
2022/04/01	0	0.00	1	22.20	22.30	-1	2,800	-0.04%
2022/03/29	0	0.00	5	22.75	22.75	-5	3,600	-0.14%
2022/03/24	0	0.00	1	22.75	22.80	-1	3,678	-0.03%
2022/03/23	0	0.00	5	22.95	22.80	-5	3,720	-0.13%
2022/03/22	0	0.00	10	22.70	22.95	-10	3,750	-0.27%
2022/03/21	1	22.50	0	0.00	22.45	1	3,745	0.03%
2022/03/18	10	22.35	0	0.00	22.50	10	3,815	0.26%
2022/03/16	0	0.00	7	21.26	21.10	-7	3,959	-0.18%
2022/03/11	5	21.60	6	21.60	21.55	-1	4,626	-0.02%
2022/03/10	0	0.00	10	21.85	21.90	-10	4,678	-0.21%
2022/03/09	1.1	21.17	1	21.30	21.30	0.1	4,772	0.00%
2022/03/04	0	0.00	10	23.10	23.05	-10	5,277	-0.19%
2022/03/01	2	23.10	2	23.05	23.15	0	5,482	0.00%
2022/02/25	1	22.70	0	0.00	22.70	1	5,533	0.02%
2022/02/24	0	0.00	1	22.60	22.35	-1	5,639	-0.02%
2022/02/23	1	23.25	10	23.16	23.20	-9	5,791	-0.16%
2022/02/22	5	23.15	0	0.00	23.05	5	5,874	0.09%
2022/02/21	0	0.00	28	23.60	23.65	-28	5,954	-0.47%
2022/02/17	0	0.00	2	23.80	23.65	-2	6,127	-0.03%
2022/02/16	2	23.65	0	0.00	23.55	2	6,238	0.03%
2022/02/11	3	24.08	0	0.00	24.05	3	6,605	0.05%
2022/02/10	0	0.00	1	24.15	24.50	-1	6,711	-0.01%
2022/02/08	1	23.50	0	0.00	23.50	1	6,828	0.01%
2022/02/07	0	0.00	6	23.08	23.25	-6	6,914	-0.09%
2022/01/26	1	22.90	0	0.00	22.70	1	7,002	0.01%
2022/01/21	0	0.00	1	23.70	23.60	-1	7,435	-0.01%
2022/01/20	11	24.44	0	0.00	24.35	11	7,539	0.15%
2022/01/17	29	24.38	0	0.00	24.60	29	7,680	0.38%
2022/01/12	0	0.00	10	24.00	24.25	-10	7,828	-0.13%
2022/01/11	2	24.55	0	0.00	24.40	2	7,860	0.03%
2022/01/07	5	25.18	1	25.30	24.85	4	7,898	0.05%
2022/01/05	0	0.00	2	25.60	25.40	-2	7,983	-0.03%
2022/01/03	1	26.55	1	26.15	26.00	0	8,047	0.00%
2021/12/30	2	26.50	3	26.53	26.50	-1	8,119	-0.01%
2021/12/29	10	26.00	57	25.94	25.90	-47	8,022	-0.59%
2021/12/28	0	0.00	4	26.20	26.10	-4	8,111	-0.05%
2021/12/24	6	26.93	10	26.49	26.10	-4	8,241	-0.05%
2021/12/23	2	25.75	1	25.95	26.00	1	7,860	0.01%
2021/12/17	1	25.30	0	0.00	25.30	1	8,264	0.01%
2021/12/16	0	0.00	1	25.85	25.80	-1	8,364	-0.01%
2021/12/14	1.2	25.37	0	0.00	25.30	1.2	8,502	0.01%
2021/12/13	0.3	26.30	0	0.00	26.25	0.3	8,512	0.00%
2021/12/09	2	26.35	18	26.77	25.95	-16	8,501	-0.19%
2021/12/08	24	26.66	1	26.70	26.65	23	8,413	0.27%
2021/12/07	18	26.66	24	26.28	26.95	-6	8,399	-0.07%
2021/12/06	10	25.50	14	25.54	25.75	-4	8,303	-0.05%
2021/12/03	14	25.89	6	25.90	25.85	8	8,521	0.09%
2021/12/02	29	26.07	13	25.67	25.55	16	8,803	0.18%
2021/12/01	0	0.00	5	25.40	25.70	-5	9,548	-0.05%
2021/11/30	0	0.00	2	24.75	25.00	-2	10,084	-0.02%
2021/11/24	6	24.70	0	0.00	25.10	6	11,330	0.05%
2021/11/23	2	25.20	1	24.90	24.85	1	11,723	0.01%
2021/11/22	7	25.75	0	0.00	25.70	7	11,838	0.06%
2021/11/18	2	25.50	1	25.40	25.35	1	12,392	0.01%
2021/11/17	2	25.70	3	25.90	25.85	-1	12,602	-0.01%
2021/11/16	6	25.79	6	25.45	25.50	0	12,816	0.00%
2021/11/15	1	26.00	0	0.00	25.75	1	13,149	0.01%
2021/11/12	2	25.33	3	26.00	25.40	-1	13,512	-0.01%
2021/11/11	1	26.30	3	26.00	25.90	-2	13,878	-0.01%
2021/11/10	1	25.85	2	25.58	25.85	-1	14,082	-0.01%
2021/11/09	0	0.00	1	25.50	25.50	-1	14,523	-0.01%
2021/11/08	3	25.30	5	25.32	25.30	-2	14,856	-0.01%
2021/11/05	6	25.05	5	25.05	25.05	1	15,420	0.01%
2021/11/04	3	24.90	13	25.10	24.85	-10	16,066	-0.06%
2021/11/03	12	24.83	0	0.00	24.80	12	16,887	0.07%
2021/11/02	1	25.20	0	0.00	24.60	1	17,873	0.01%
2021/11/01	0	0.00	6	25.05	25.20	-6	19,361	-0.03%
2021/10/29	10	24.96	1	24.80	24.80	9	20,593	0.04%
2021/10/28	0	0.00	2	25.10	25.30	-2	21,082	-0.01%
2021/10/27	4	24.90	5	24.95	24.85	-1	23,640	0.00%
2021/10/26	1	24.55	1	24.30	24.20	0	24,613	0.00%
2021/10/25	0	24.35	0	0.00	24.85	0	24,828	0.00%
2021/10/21	4	24.50	0	0.00	24.35	4	25,652	0.02%
2021/10/18	0	0.00	1	23.70	23.55	-1	27,947	0.00%
2021/10/15	5	24.10	0	0.00	24.05	5	28,306	0.02%
2021/10/14	2	23.40	3	23.12	23.35	-1	28,607	0.00%
2021/10/12	0	24.40	0	0.00	23.65	0	28,824	0.00%
2021/10/08	4	24.66	3	24.20	24.30	1	28,979	0.00%
2021/10/07	0	24.55	0	0.00	24.50	0	29,468	0.00%
2021/10/06	1	23.75	3	23.85	23.35	-2	30,035	-0.01%
2021/10/05	5	23.43	2	23.50	24.00	3	30,507	0.01%
2021/10/04	57.3	24.27	2	24.35	23.15	55.3	30,659	0.18%
2021/10/01	2.5	24.38	3	24.47	24.00	-0.5	31,560	0.00%
2021/09/30	12	25.18	1	25.10	25.40	11	31,833	0.03%
2021/09/29	5	24.86	6	24.65	24.45	-1	31,939	0.00%
2021/09/28	6	26.32	0	0.00	26.30	6	31,987	0.02%
2021/09/27	0	0.00	51	26.95	26.75	-51	32,062	-0.16%
2021/09/24	0	0.00	5	27.65	27.10	-5	32,188	-0.02%
2021/09/23	3	26.93	10	27.00	27.00	-7	32,151	-0.02%
2021/09/22	52	25.91	3	26.03	26.05	49	32,242	0.15%
2021/09/17	3	26.40	2	26.80	26.90	1	32,593	0.00%
2021/09/16	0	0.00	2	26.70	26.50	-2	32,894	-0.01%
2021/09/15	5	26.65	1	26.75	26.55	4	33,411	0.01%
2021/09/14	16	27.39	15	27.10	27.05	1	33,577	0.00%
2021/09/13	4	27.63	0	0.00	27.30	4	33,755	0.01%
2021/09/10	1	27.75	2	27.90	27.85	-1	33,973	0.00%
2021/09/09	10	27.65	10	27.64	27.95	0	34,599	0.00%
2021/09/08	17	27.08	5	27.21	26.80	12	34,685	0.03%
2021/09/07	8	28.01	0	0.00	27.70	8	34,619	0.02%
2021/09/06	45	29.88	52	29.39	28.90	-7	34,423	-0.02%
2021/09/03	8	29.11	173	28.99	29.40	-165	33,588	-0.49%	大賣/鉅額交易
2021/09/02	16	28.60	24	28.51	27.90	-8	33,244	-0.02%
2021/09/01	7	28.83	11	28.89	29.00	-4	33,869	-0.01%
2021/08/31	10	27.65	2	27.88	28.45	8	34,248	0.02%
2021/08/30	2	27.30	51	27.18	27.60	-49	35,891	-0.14%
2021/08/27	31	27.56	15	27.77	27.00	16	35,986	0.04%
2021/08/26	7	27.11	8	27.05	27.15	-1	35,694	0.00%
2021/08/25	10	27.15	21	27.25	27.15	-11	35,638	-0.03%
2021/08/24	8	26.16	2	26.23	26.45	6	35,385	0.02%
2021/08/23	41	26.56	39	26.80	26.85	2	35,266	0.01%
2021/08/20	13	25.37	12	25.60	25.45	1	35,380	0.00%
2021/08/19	36	25.72	24	26.13	25.20	12	35,169	0.03%
2021/08/18	42	26.94	15	26.06	27.35	27	35,150	0.08%
2021/08/17	42.4	26.74	53	26.15	25.40	-10.6	34,874	-0.03%
2021/08/16	6	27.58	6	27.46	27.25	0	34,484	0.00%
2021/08/13	44	28.09	14	28.23	27.55	30	34,199	0.09%
2021/08/12	333	29.16	332	29.11	29.70	1	33,748	0.00%	大買/大賣/
2021/08/11	36	29.31	233	29.74	28.25	-197	33,401	-0.59%	大賣/鉅額交易
2021/08/10	401	29.72	25	29.74	29.80	376	32,830	1.15%	大買/鉅額交易
2021/08/09	94	31.30	85	30.89	30.50	9	32,282	0.03%
2021/08/06	45	31.80	23	32.36	31.00	22	31,464	0.07%
2021/08/05	63	31.02	69	31.24	32.45	-6	30,545	-0.02%
2021/08/04	39	29.93	44	29.89	30.70	-5	29,210	-0.02%
2021/08/03	16	28.09	54	27.83	28.20	-38	28,117	-0.14%
2021/08/02	25	27.17	21	27.76	27.50	4	27,503	0.01%
2021/07/30	18	26.36	190.4	26.54	27.00	-172.4	25,245	-0.68%	大賣/鉅額交易
2021/07/29	57.1	24.74	28	24.54	24.55	29.1	24,347	0.12%
2021/07/28	55.1	23.10	44	23.73	24.75	11.1	24,346	0.05%
2021/07/27	60	25.21	52	24.71	24.40	8	24,156	0.03%
2021/07/26	99.1	25.04	163	25.05	25.00	-63.9	23,886	-0.27%	大賣/
2021/07/23	18.6	23.88	2	23.95	24.15	16.6	23,118	0.07%
2021/07/22	10	23.19	25	23.17	23.25	-15	22,343	-0.07%
2021/07/21	11.2	22.48	17	22.52	22.25	-5.8	21,957	-0.03%
2021/07/20	23	22.83	0	0.00	22.85	23	22,620	0.10%
2021/07/19	9	22.86	7	22.45	22.90	2	22,383	0.01%
2021/07/15	8	22.36	32	21.84	22.45	-24	22,426	-0.11%
2021/07/14	5	22.09	67	22.51	22.05	-62	22,276	-0.28%
2021/07/13	49	23.18	17	22.98	21.90	32	21,952	0.15%
2021/07/12	12	22.51	27	22.28	22.55	-15	21,901	-0.07%
2021/07/09	16	21.36	26	21.22	21.25	-10	21,430	-0.05%
2021/07/08	63	22.40	36	22.37	22.10	27	21,306	0.13%
2021/07/07	8	21.59	14	21.64	21.60	-6	20,705	-0.03%
2021/07/06	5	21.50	2	21.40	21.10	3	20,428	0.01%
2021/07/05	25	21.49	7	21.35	21.40	18	20,435	0.09%
2021/07/02	1	20.80	0	0.00	20.75	1	20,243	0.00%
2021/07/01	3	20.65	1	20.10	20.05	2	20,198	0.01%
2021/06/30	11	20.85	16	20.81	20.65	-5	20,123	-0.02%
2021/06/29	21	20.84	19	20.99	20.80	2	20,050	0.01%
2021/06/28	46	21.06	14	21.03	21.50	32	19,872	0.16%
2021/06/25	55	21.62	10	21.75	21.20	45	19,575	0.23%
2021/06/24	18	21.66	43	21.67	21.90	-25	19,586	-0.13%
2021/06/23	27	21.19	16	20.99	21.20	11	19,012	0.06%
2021/06/22	49	21.02	19	21.19	20.85	30	18,815	0.16%
2021/06/21	26	20.96	7.1	21.13	21.10	19	18,556	0.10%
2021/06/18	5	21.38	17	21.05	21.15	-12	18,306	-0.07%
2021/06/17	11	20.20	37	20.34	20.70	-26	17,562	-0.15%
2021/06/16	2	20.10	6	19.93	19.55	-4	17,265	-0.02%
2021/06/15	3	20.30	4	20.30	20.30	-1	17,185	-0.01%
2021/06/11	4	19.90	1	20.05	20.25	3	17,056	0.02%
2021/06/10	6	19.89	5	20.04	20.05	1	16,827	0.01%
2021/06/09	49	20.51	58	20.63	20.25	-9	16,598	-0.05%
2021/06/08	18	19.57	38	19.95	20.00	-20	15,448	-0.13%
2021/06/07	42	19.88	43	19.99	19.10	-1	14,704	-0.01%
2021/06/04	4	18.90	57	18.77	18.85	-53	12,765	-0.42%
2021/06/03	15	18.43	5	18.45	18.55	10	12,534	0.08%
2021/06/02	3	18.12	2	18.25	18.30	1	12,459	0.01%
2021/06/01	114	18.33	12	18.19	18.15	102	12,309	0.83%	大買/鉅額交易
2021/05/31	1	18.10	59	18.00	18.10	-58	12,215	-0.47%
2021/05/28	27	17.83	4	17.73	17.90	23	12,079	0.19%
2021/05/26	30	17.29	4	17.60	17.45	26	12,021	0.22%
2021/05/25	48	17.27	54	16.97	16.90	-6	11,871	-0.05%
2021/05/24	1	16.30	0	0.00	16.20	1	11,893	0.01%
2021/05/20	2	15.50	20	15.58	15.45	-18	12,375	-0.15%
2021/05/19	0	0.00	1	15.10	15.60	-1	12,705	-0.01%
2021/05/18	2	14.85	0	0.00	14.85	2	12,710	0.02%
2021/05/17	1	13.50	5	13.55	13.50	-4	12,766	-0.03%
2021/05/14	20	15.23	10	15.45	15.00	10	12,651	0.08%
2021/05/13	5	14.95	0	0.00	14.95	5	12,573	0.04%
2021/05/12	23	15.58	0	0.00	15.35	23	12,516	0.18%
2021/05/11	56	17.03	41	17.09	16.80	15	12,440	0.12%
2021/05/10	5	18.15	6	18.47	18.25	-1	12,215	-0.01%
2021/05/07	38	18.34	46	18.16	18.50	-8	12,300	-0.07%
2021/05/06	4	17.45	2	17.65	17.35	2	12,033	0.02%
2021/05/05	19	17.45	3	17.60	17.20	16	11,972	0.13%
2021/05/04	21	16.78	33	16.73	17.95	-12	11,738	-0.10%
2021/05/03	36	17.53	1	17.50	17.45	35	11,586	0.30%
2021/04/29	22	18.25	0	0.00	18.35	22	11,555	0.19%
2021/04/28	2	18.90	3	18.60	18.60	-1	11,575	-0.01%
2021/04/27	1	18.65	0	0.00	18.70	1	11,956	0.01%
2021/04/26	15	19.08	6	18.81	18.35	9	11,894	0.08%
2021/04/22	0	17.90	1.2	17.98	17.70	-1.1	10,871	-0.01%
2021/04/21	2	18.15	0	0.00	18.15	2	10,717	0.02%
2021/04/20	1	17.70	0	0.00	17.80	1	10,607	0.01%
2021/04/19	35	17.66	10	17.75	17.90	25	10,772	0.23%
2021/04/16	6	18.51	14	18.31	18.30	-8	10,727	-0.07%
2021/04/14	10	17.00	2	17.25	17.20	8	10,212	0.08%
2021/04/13	0	0.00	20	18.10	17.25	-20	10,776	-0.19%
2021/04/12	2	17.55	15	17.50	17.70	-13	10,629	-0.12%
2021/04/09	3	17.48	3.3	17.58	17.45	-0.3	10,559	0.00%
2021/04/01	10	16.50	0	0.00	16.40	10	10,648	0.09%
2021/03/31	6	16.65	1	16.60	16.50	5	10,624	0.05%
2021/03/29	0	0.00	33	17.03	17.30	-33	10,541	-0.31%
2021/03/26	3	16.15	5	16.15	16.20	-2	10,275	-0.02%
2021/03/25	0	0.00	5	16.15	16.10	-5	10,421	-0.05%
2021/03/23	5	16.25	0	0.00	16.30	5	10,945	0.05%
2021/03/19	30	16.40	15	16.20	16.20	15	10,917	0.14%
2021/03/18	0	16.45	15	16.30	16.35	-15	10,952	-0.14%
2021/03/17	0	0.00	1	16.20	16.15	-1	10,932	-0.01%
2021/03/16	0	16.25	0	0.00	16.20	0	10,972	0.00%
2021/03/15	1	16.40	2	16.68	16.40	-1	11,028	-0.01%
2021/03/11	20	16.45	3	16.33	16.45	17	11,198	0.15%
2021/03/10	1	16.15	0	0.00	16.05	1	11,412	0.01%
2021/03/09	10	16.10	2	15.93	16.15	8	11,809	0.07%
2021/03/08	3	16.18	0	0.00	16.15	3	12,319	0.02%
2021/03/05	3	16.60	0	0.00	16.60	3	12,402	0.02%
2021/03/04	11	17.01	0	0.00	16.90	11	12,551	0.09%
2021/03/02	6	17.66	5	17.54	17.25	1	12,463	0.01%
2021/02/26	6	17.68	15	18.10	17.85	-9	12,353	-0.07%
2021/02/25	33	17.49	35	17.43	17.40	-2	12,371	-0.02%
2021/02/24	3	16.65	2	16.70	16.60	1	12,317	0.01%
2021/02/23	0	17.25	3	17.25	17.35	-3	12,135	-0.02%
2021/02/22	6	17.38	40	17.45	17.85	-34	11,991	-0.28%
2021/02/19	3	16.58	33	16.60	16.90	-30	11,580	-0.26%
2021/02/18	0	0.00	2	16.13	16.10	-2	11,194	-0.02%
2021/02/17	3	15.77	6	16.10	16.15	-3	11,239	-0.03%
2021/02/03	1	15.85	0	0.00	15.35	1	11,030	0.01%
2021/02/01	0	0.00	3	14.80	14.80	-3	10,866	-0.03%
2021/01/29	2	15.65	1	15.00	14.75	1	10,852	0.01%
2021/01/28	5	14.95	13	14.99	15.15	-8	10,602	-0.08%
2021/01/26	10	15.75	6	16.05	15.80	4	10,312	0.04%
2021/01/25	0	0.00	2	16.05	16.10	-2	10,241	-0.02%
2021/01/22	1	16.25	2	16.40	16.45	-1	10,108	-0.01%
2021/01/21	60	16.36	0	0.00	16.05	60	9,980	0.60%
2021/01/20	65	16.99	43	16.48	16.45	22	9,854	0.22%
2021/01/19	2	16.25	1	16.25	16.40	1	9,414	0.01%
2021/01/18	0	0.00	3	15.80	15.80	-3	9,220	-0.03%
2021/01/15	1	16.30	11	16.22	15.75	-10	9,153	-0.11%
2021/01/14	0	0.00	10	16.15	16.30	-10	9,056	-0.11%
2021/01/13	6	15.93	0	0.00	16.05	6	8,970	0.07%
2021/01/12	7	16.60	1	15.70	15.80	6	8,918	0.07%
2021/01/11	1	16.00	0	0.00	16.05	1	8,857	0.01%
2021/01/08	2	15.60	0	0.00	15.55	2	8,787	0.02%
2021/01/06	22	16.60	7	16.98	15.80	15	8,913	0.17%
2021/01/05	1	16.05	31	15.67	16.10	-30	8,190	-0.37%
2021/01/04	0	0.00	3	15.10	15.35	-3	7,915	-0.04%
2020/12/29	1	15.50	3	15.62	15.50	-2	7,718	-0.03%
2020/12/28	3	15.27	0	0.00	15.95	3	7,597	0.04%
2020/12/25	4	15.15	14	14.87	14.90	-10	7,158	-0.14%
2020/12/24	0	15.00	0	0.00	15.00	0	7,093	0.00%
2020/12/23	0	0.00	10	15.00	15.00	-10	7,040	-0.14%
2020/12/22	6	15.18	1	14.80	14.60	5	7,008	0.07%
2020/12/21	6	15.05	1	14.95	15.15	5	6,900	0.07%
2020/12/18	1	15.15	3	15.10	15.05	-2	6,758	-0.03%
2020/12/17	23	14.97	6	14.97	14.85	17	6,558	0.26%
2020/12/14	2	14.48	0.6	14.30	14.40	1.4	6,155	0.02%
2020/12/11	4	14.00	4.1	14.33	14.15	-0.1	6,124	0.00%
2020/12/10	1	14.35	0	0.00	14.30	1	6,124	0.02%
2020/12/09	0	0.00	2	14.55	14.70	-2	6,031	-0.03%
2020/12/08	12	14.59	11	14.68	14.65	1	5,970	0.02%
2020/12/07	39	14.98	8	14.85	14.85	31	5,900	0.53%
2020/12/04	5	14.42	3	14.40	14.65	2	5,694	0.04%
2020/12/02	3	14.90	46.1	14.80	15.00	-43.1	5,057	-0.85%
2020/12/01	1	13.30	2	13.05	13.65	-1	4,509	-0.02%
2020/11/30	8	13.28	0	0.00	13.20	8	4,363	0.18%
2020/11/27	4	13.00	36	12.93	12.95	-32	4,207	-0.76%
2020/11/26	28	12.88	0	0.00	12.80	28	4,154	0.67%
2020/11/25	1	12.70	0	0.00	12.60	1	4,120	0.02%
2020/11/24	1	12.60	3	12.83	12.60	-2	4,073	-0.05%
2020/11/23	58	12.48	49.7	12.45	12.35	8.3	3,774	0.22%
2020/11/20	1	11.95	2	11.85	12.15	-1	3,602	-0.03%
2020/11/19	4	11.94	0.3	11.75	11.80	3.7	3,577	0.10%
2020/11/18	0	0.00	6	11.82	11.90	-6	3,522	-0.17%
2020/11/17	0	0.00	0	11.60	11.70	0	3,460	0.00%
2020/11/16	2	11.75	1	11.80	11.75	1	3,527	0.03%
2020/11/13	4	11.28	0	0.00	11.30	4	3,405	0.12%
2020/11/05	0	0.00	1	11.10	11.05	-1	3,360	-0.03%
2020/11/04	5	11.20	0	0.00	11.05	5	3,423	0.15%
2020/10/29	3	11.20	0	0.00	11.20	3	3,513	0.09%
2020/10/28	0	0.00	3	11.40	11.35	-3	3,543	-0.08%
2020/10/27	0	0.00	3	11.70	11.50	-3	3,574	-0.08%
2020/10/26	0	11.50	0	0.00	11.30	0	3,471	0.00%
2020/10/19	1	11.60	0	0.00	11.60	1	3,593	0.03%
2020/10/16	0	0.00	2	11.90	11.80	-2	3,484	-0.06%
2020/10/15	11	11.20	13	11.76	11.95	-2	3,391	-0.06%
2020/10/14	2	11.05	0	0.00	11.00	2	3,170	0.06%
2020/10/13	0	0.00	30	10.70	10.80	-30	3,160	-0.95%
2020/10/06	0	0.00	5	10.75	10.70	-5	3,361	-0.15%
2020/10/05	30	10.50	0	0.00	10.60	30	3,403	0.88%
2020/09/24	5	10.50	0	0.00	10.50	5	3,693	0.14%
2020/08/31	3	10.85	5	10.80	10.85	-2	4,102	-0.05%
2020/08/27	0	0.00	10	11.25	11.20	-10	4,198	-0.24%
2020/08/26	0	0.00	2	11.20	11.30	-2	4,217	-0.05%
2020/08/25	0	0.00	3.5	11.13	11.15	-3.5	4,282	-0.08%
2020/08/21	0	0.00	5	10.75	10.75	-5	4,367	-0.11%
2020/08/20	5	10.61	0	0.00	10.55	5	4,367	0.11%
2020/08/10	2	11.50	1	11.50	11.50	1	4,281	0.02%
2020/08/03	0	0.00	3	11.95	11.95	-3	4,607	-0.07%
2020/07/29	2	11.40	0	0.00	11.30	2	4,619	0.04%
2020/07/21	2	11.65	0	0.00	11.75	2	4,832	0.04%
2020/07/20	0	0.00	2	11.55	11.55	-2	5,041	-0.04%
2020/07/14	0	0.00	20	11.70	11.75	-20	5,139	-0.39%
2020/07/10	2	11.95	0	0.00	11.90	2	5,187	0.04%
2020/07/06	1	12.50	0	0.00	12.50	1	5,096	0.02%
2020/07/03	2	12.50	2	12.70	12.65	0	5,081	0.00%
2020/07/02	22	12.39	0	0.00	12.25	22	4,998	0.44%
2020/07/01	1	12.15	0	0.00	12.00	1	4,900	0.02%
2020/06/16	10	11.80	0	0.00	11.80	10	4,799	0.21%
2020/06/12	0	0.00	1	11.15	11.40	-1	4,819	-0.02%
2020/06/11	0	0.00	10	11.70	11.70	-10	4,832	-0.21%
2020/06/08	10	12.45	0	0.00	12.20	10	4,926	0.20%
2020/06/05	1	12.25	0	0.00	12.30	1	4,906	0.02%
2020/05/21	1	11.40	0	0.00	11.40	1	4,797	0.02%
2020/05/15	1	11.40	0	0.00	11.50	1	4,732	0.02%
2020/05/11	0	0.00	5	12.45	12.40	-5	4,636	-0.11%
2020/05/08	10	12.68	1	12.70	12.60	9	4,567	0.20%
2020/05/05	0	0.00	3	11.90	11.95	-3	4,264	-0.07%
2020/05/04	0	0.00	7	12.03	12.00	-7	4,298	-0.16%
2020/04/30	0	0.00	5	12.35	12.35	-5	4,270	-0.12%
2020/04/29	10	12.43	0	0.00	12.25	10	4,229	0.24%
2020/04/27	5	12.05	0.3	12.00	12.00	4.7	4,184	0.11%
2020/04/24	2	12.05	4	12.10	11.90	-2	4,223	-0.05%
2020/04/23	7	12.02	11	12.05	12.25	-4	4,130	-0.10%
2020/04/17	10	11.50	0	0.00	11.35	10	3,884	0.26%
2020/04/16	0	0.00	2	11.23	11.30	-2	3,743	-0.05%
2020/04/15	0	0.00	2	10.60	10.80	-2	3,609	-0.06%
2020/04/13	2	10.20	0	0.00	10.05	2	3,592	0.06%
2020/04/09	4	10.63	3	10.45	10.35	1	3,620	0.03%
2020/04/07	5	10.15	5	10.24	10.25	0	3,657	0.00%
2020/03/25	5	9.45	5	9.63	9.56	0	3,470	0.00%
2020/03/20	0	0.00	20	8.64	8.81	-20	3,384	-0.59%
2020/03/19	0	0.00	4	8.28	8.01	-4	3,359	-0.12%
2020/03/17	2	9.25	4	9.00	8.90	-2	3,297	-0.06%
2020/03/13	2	10.20	0	0.00	10.20	2	3,247	0.06%
2020/03/12	2.9	11.41	0	0.00	11.15	2.9	3,170	0.09%
2020/03/11	0	0.00	2	12.45	12.15	-2	3,241	-0.06%
2020/03/10	2	12.15	0	0.00	12.35	2	3,230	0.06%
2020/03/09	2	12.75	0	0.00	12.35	2	3,264	0.06%
2020/03/06	0	0.00	2	13.30	13.30	-2	3,237	-0.06%
2020/03/05	0	0.00	2	13.50	13.40	-2	3,257	-0.06%
2020/03/04	0	0.00	1	12.75	12.80	-1	3,125	-0.03%
2020/03/02	2	12.65	0	0.00	12.75	2	3,202	0.06%
2020/02/26	4	13.14	0	0.00	13.15	4	3,173	0.13%
2020/02/13	1	13.35	0	0.00	13.30	1	3,428	0.03%
2020/02/12	0	0.00	6	13.37	13.40	-6	3,476	-0.17%
2020/02/11	1	13.25	0	0.00	13.20	1	3,486	0.03%
2020/02/10	5	13.15	0	0.00	13.15	5	3,529	0.14%
2020/02/07	0	0.00	12	13.25	13.25	-12	3,620	-0.33%
2020/02/06	20	13.55	3	13.40	13.50	17	3,653	0.47%
2020/02/05	12	13.11	0.4	13.40	13.40	11.6	3,642	0.32%
2020/02/04	5	12.70	1	12.65	12.80	4	3,548	0.11%
2020/02/03	0	0.00	11	11.91	12.25	-11	3,550	-0.31%
2020/01/30	0	0.00	6	13.52	13.50	-6	3,452	-0.17%
2020/01/20	8	15.38	0	0.00	14.95	8	3,383	0.24%
2020/01/15	1	15.15	0	0.00	15.15	1	3,290	0.03%
2020/01/10	1	14.90	1	15.05	14.85	0	3,281	0.00%
2020/01/08	1	14.45	0	0.00	14.75	1	3,299	0.03%
2020/01/06	1	14.95	0	0.00	14.75	1	3,359	0.03%
2019/12/26	0	0.00	1	15.15	15.10	-1	3,525	-0.03%
2019/12/24	1	15.35	0	0.00	15.30	1	3,692	0.03%
2019/12/23	1	15.20	0	0.00	15.25	1	3,724	0.03%
2019/12/20	18	15.35	30	15.26	15.20	-12	3,719	-0.32%
2019/12/12	2	14.80	0	0.00	14.80	2	4,131	0.05%
2019/12/11	10	14.88	0	0.00	14.80	10	4,231	0.24%
2019/12/06	4	15.23	0	0.00	15.20	4	4,706	0.08%
2019/12/03	2	15.85	0	0.00	15.95	2	4,633	0.04%
2019/11/29	0	0.00	1	15.90	15.70	-1	4,700	-0.02%
2019/11/27	0	0.00	1	16.15	16.10	-1	5,212	-0.02%
2019/11/22	0.1	15.80	0	0.00	15.85	0.1	5,919	0.00%
2019/11/20	0	0.00	6	15.75	15.90	-6	6,359	-0.09%
2019/11/19	13	16.16	2	16.10	16.00	11	6,519	0.17%
2019/11/11	1	15.05	1	14.90	14.55	0	7,736	0.00%
2019/11/06	1	15.10	0	0.00	15.25	1	8,107	0.01%
2019/11/05	2	15.90	2	16.00	16.05	0	8,027	0.00%
2019/10/25	0	0.00	2	16.30	16.50	-2	8,429	-0.02%
2019/10/21	0	0.00	1	16.15	16.05	-1	8,711	-0.01%
2019/10/18	1	16.05	0	0.00	16.05	1	8,739	0.01%
2019/10/09	2	15.95	0	0.00	16.00	2	8,838	0.02%
2019/10/08	0	0.00	2	17.40	17.30	-2	8,714	-0.02%
2019/10/01	1	17.50	1	17.35	17.35	0	9,072	0.00%
2019/09/27	0	0.00	5	17.55	17.40	-5	9,028	-0.06%
2019/09/25	1	18.20	1	18.20	18.15	0	8,918	0.00%
2019/09/24	15	18.71	1	18.70	18.30	14	8,980	0.16%
2019/09/23	4	18.80	6	18.40	18.75	-2	8,829	-0.02%
2019/09/20	21	18.30	1	18.35	18.30	20	8,741	0.23%
2019/09/19	1	18.75	0	0.00	18.45	1	8,677	0.01%
2019/09/18	1	18.65	0	0.00	18.55	1	8,635	0.01%
2019/09/17	2	18.40	0	0.00	18.65	2	8,533	0.02%
2019/09/16	25	18.42	0	0.00	18.20	25	8,473	0.30%
2019/09/12	33	19.09	50	19.05	18.65	-17	8,453	-0.20%
2019/09/11	2	18.10	0	0.00	18.25	2	8,047	0.02%
2019/09/10	10	18.25	0	0.00	18.00	10	8,001	0.12%
2019/09/06	10	18.20	2	18.20	18.30	8	7,857	0.10%
2019/09/04	1	18.20	1	18.10	18.20	0	7,761	0.00%
2019/09/03	11	18.20	1	18.35	18.10	10	7,700	0.13%
2019/09/02	4	18.13	1	18.25	18.35	3	7,654	0.04%
2019/08/30	5	18.61	1	18.75	18.55	4	7,474	0.05%
2019/08/29	14	18.32	38	18.45	19.00	-24	7,108	-0.34%
2019/08/28	6	17.93	55	17.80	17.75	-49	6,666	-0.74%
2019/08/27	0	0.00	6	18.49	18.30	-6	6,461	-0.09%
2019/08/26	1	18.25	2	18.50	18.20	-1	6,306	-0.02%
2019/08/23	54	18.46	5	18.45	18.45	49	6,118	0.80%
2019/08/22	0	0.00	3	18.13	18.15	-3	5,847	-0.05%
2019/08/21	0	0.00	2	18.00	17.95	-2	5,674	-0.04%
2019/08/20	2	17.75	3	17.72	17.65	-1	5,477	-0.02%
2019/08/19	11	17.62	4	17.84	17.80	7	5,252	0.13%
2019/08/16	10	17.18	0	0.00	16.95	10	4,986	0.20%
2019/08/15	1	16.95	0	0.00	17.00	1	4,869	0.02%
2019/08/14	1	16.85	11	16.89	16.85	-10	4,660	-0.21%
2019/08/12	21	16.69	25	16.72	16.25	-4	4,451	-0.09%
2019/08/08	0	0.00	10	15.90	16.20	-10	4,229	-0.24%
2019/08/07	0	0.00	20	15.90	15.70	-20	4,119	-0.49%
2019/08/05	2	16.30	5	15.55	15.55	-3	4,153	-0.07%
2019/07/26	0	0.00	0.6	15.80	15.90	-0.6	3,855	-0.02%
2019/07/25	0	0.00	1	15.95	15.70	-1	3,794	-0.03%
2019/07/24	1	15.65	5	15.45	15.65	-4	3,630	-0.11%
2019/07/23	0	0.00	1	15.65	15.35	-1	3,598	-0.03%
2019/07/22	1	15.50	0	0.00	15.60	1	3,567	0.03%
2019/07/18	2	15.20	0	0.00	15.15	2	3,589	0.06%
2019/07/17	3	15.40	0	0.00	15.35	3	3,608	0.08%
2019/07/16	0	0.00	2	15.45	15.50	-2	3,690	-0.05%
2019/07/15	6	15.59	12	15.58	15.55	-6	3,692	-0.16%
2019/07/12	5	15.50	2	15.48	15.50	3	3,659	0.08%
2019/07/11	2	15.28	13	15.33	15.35	-11	3,594	-0.31%
2019/07/10	0	0.00	10	14.90	14.85	-10	3,475	-0.29%
2019/07/09	0	0.00	22	15.04	14.90	-22	3,498	-0.63%
2019/07/08	20	14.45	0	0.00	14.45	20	3,582	0.56%
2019/07/02	5	14.65	1	14.65	14.65	4	4,427	0.09%
2019/07/01	1	14.55	5	14.80	14.90	-4	4,471	-0.09%
2019/06/25	5	14.15	10	14.23	14.25	-5	4,946	-0.10%
2019/06/20	0	0.00	20	14.84	14.90	-20	5,540	-0.36%
2019/06/19	0	14.35	5	14.39	14.45	-5	5,482	-0.09%
2019/06/18	8	14.18	0	0.00	14.20	8	5,504	0.15%
2019/06/14	10	14.25	4	14.25	14.25	6	5,570	0.11%
2019/06/13	5	14.50	0	0.00	14.40	5	5,681	0.09%
2019/06/12	6	14.45	0	0.00	14.45	6	5,964	0.10%
2019/06/11	0	0.00	3	14.75	14.70	-3	6,041	-0.05%
2019/06/10	0	0.00	4	14.70	14.80	-4	6,101	-0.07%
2019/06/04	3	14.35	0	0.00	14.60	3	6,367	0.05%
2019/05/31	2	14.40	0	0.00	14.45	2	6,390	0.03%
2019/05/30	0	0.00	0.4	14.40	14.45	-0.4	6,394	-0.01%
2019/05/27	0	0.00	1	14.05	13.90	-1	6,510	-0.02%
2019/05/23	2	14.40	10	14.50	13.85	-8	6,603	-0.12%
2019/05/22	0	0.00	11	14.13	14.20	-11	6,318	-0.17%
2019/05/21	2	13.60	4	13.83	13.80	-2	6,356	-0.03%
2019/05/20	10	13.28	5	13.35	13.30	5	6,351	0.08%
2019/05/17	0	0.00	5	13.85	13.60	-5	6,368	-0.08%
2019/05/16	1	14.15	0	0.00	13.90	1	6,467	0.02%
2019/05/15	0	0.00	8	14.13	14.15	-8	6,486	-0.12%
2019/05/14	15	12.97	36	13.49	13.80	-21	6,587	-0.32%
2019/05/13	36	14.02	5	14.50	13.70	31	6,587	0.47%
2019/05/10	7	14.09	0	0.00	14.15	7	6,535	0.11%
2019/05/09	5	15.05	10	14.90	14.90	-5	6,436	-0.08%
2019/05/08	6	15.21	0	0.00	15.25	6	6,385	0.09%
2019/05/03	0	0.00	2	16.00	15.95	-2	6,356	-0.03%
2019/05/02	2	15.70	5	16.00	15.70	-3	6,340	-0.05%
2019/04/30	0	0.00	13	15.83	16.00	-13	6,338	-0.21%
2019/04/29	0	0.00	3	15.35	15.60	-3	6,337	-0.05%
2019/04/26	15	15.71	0	0.00	15.85	15	6,292	0.24%
2019/04/25	10.3	15.63	0	0.00	16.00	10.3	6,249	0.17%
2019/04/24	5	16.75	7	16.49	16.50	-2	6,127	-0.03%
2019/04/23	0	0.00	74	16.81	16.80	-74	6,085	-1.22%
2019/04/22	10	17.05	1	17.05	17.05	9	6,054	0.15%
2019/04/19	5	16.45	0	0.00	16.65	5	5,979	0.08%
2019/04/18	77	16.57	2	16.65	16.30	75	5,908	1.27%
2019/04/17	4	16.43	3	16.35	16.35	1	5,789	0.02%
2019/04/16	10	16.35	4	16.39	16.35	6	5,718	0.10%
2019/04/12	16	16.48	0	0.00	15.85	16	5,538	0.29%
2019/04/11	5	16.90	0	0.00	17.10	5	5,264	0.09%
2019/04/10	0	0.00	28.8	17.38	17.50	-28.8	5,064	-0.57%
2019/04/09	27	17.27	26	17.32	17.05	1	4,794	0.02%
2019/04/08	24	16.16	4	16.00	16.50	20	4,518	0.44%
2019/04/03	2	16.05	0	0.00	16.10	2	4,359	0.05%
2019/04/02	5	15.70	2	15.80	15.85	3	4,295	0.07%
2019/04/01	4	16.33	0	0.00	15.80	4	4,216	0.09%
2019/03/29	3	15.80	6.6	16.16	15.90	-3.6	4,027	-0.09%
2019/03/28	2	16.50	9	16.50	16.20	-7	3,821	-0.18%
2019/03/27	3	15.90	0	0.00	15.90	3	3,668	0.08%
2019/03/26	3	15.97	26	15.98	16.10	-23	3,533	-0.65%
2019/03/25	0	0.00	60	15.13	15.05	-60	3,254	-1.84%
2019/03/22	15	14.58	0	0.00	14.50	15	3,050	0.49%
2019/03/21	15	14.73	0	0.00	14.70	15	3,007	0.50%
2019/03/20	0	0.00	10	15.00	14.85	-10	3,008	-0.33%
2019/03/18	45	14.82	1	15.00	14.90	44	2,952	1.49%
2019/03/15	2	14.98	7	15.44	14.95	-5	2,834	-0.18%
2019/03/14	2	14.20	2	14.70	14.65	0	2,557	0.00%
2019/03/13	5	14.20	0.8	14.15	14.25	4.2	2,503	0.17%
2019/03/12	0	14.30	16	14.56	14.55	-16	2,503	-0.64%
2019/03/11	2	14.05	2	13.95	13.90	0	2,460	0.00%
2019/03/07	4	13.49	0	0.00	13.45	4	2,455	0.16%
2019/03/06	10	13.90	1	13.70	13.80	9	2,457	0.37%
2019/03/05	5	14.00	0	0.00	13.85	5	2,467	0.20%
2019/02/27	2	14.15	13	14.16	14.20	-11	2,530	-0.43%
2019/02/26	11	14.49	1	14.10	14.10	10	2,496	0.40%
2019/02/25	1	14.70	6	14.18	14.65	-5	2,409	-0.21%
2019/02/21	0	0.00	28	13.70	13.70	-28	2,316	-1.21%
2019/02/19	0	0.00	1	13.40	13.65	-1	2,304	-0.04%
2019/02/18	16	13.81	22	13.75	13.60	-6	2,382	-0.25%
2019/02/15	56	13.94	10	13.95	14.00	46	2,337	1.97%
2019/02/14	6	13.49	11	13.55	13.60	-5	2,240	-0.22%
2019/02/13	1	13.20	41	13.42	13.70	-40	2,261	-1.77%
2019/02/12	1	13.10	0.3	13.60	13.60	0.7	2,123	0.03%
2019/02/11	0	0.00	3	12.40	12.40	-3	2,025	-0.15%
2019/01/28	20	12.28	2	12.30	12.25	18	2,285	0.79%
2019/01/24	1	12.00	0	0.00	11.95	1	2,323	0.04%
2019/01/23	1	12.05	0	0.00	12.10	1	2,393	0.04%
2019/01/22	3	12.10	1	12.15	12.15	2	2,541	0.08%
2019/01/21	10	12.30	0	0.00	12.35	10	2,569	0.39%
2019/01/17	10	12.25	0	0.00	12.25	10	2,626	0.38%
2019/01/16	0	0.00	1	12.20	12.20	-1	2,758	-0.04%
2019/01/14	1	12.40	0	0.00	12.45	1	3,127	0.03%
2019/01/11	11	12.56	0	0.00	12.70	11	3,224	0.34%
2019/01/04	2	12.00	0	0.00	12.00	2	4,354	0.05%
2019/01/03	20	12.03	0	0.00	12.00	20	4,520	0.44%
2019/01/02	10	12.10	0	0.00	12.05	10	4,743	0.21%
2018/12/24	0	0.00	1	12.35	12.30	-1	5,691	-0.02%
2018/12/14	0	0.00	2	12.40	12.40	-2	5,999	-0.03%
2018/12/13	3	12.65	0	0.00	12.55	3	6,021	0.05%
2018/12/05	0	0.00	1	12.70	12.70	-1	6,111	-0.02%
2018/12/04	1	12.50	11.2	12.81	12.90	-10.2	6,048	-0.17%
2018/11/21	0	0.00	1	7.27	7.35	-1	5,869	-0.02%
2018/11/15	0	0.00	3	7.20	7.40	-3	5,877	-0.05%
2018/11/08	0	0.00	2	7.85	7.80	-2	5,924	-0.03%
2018/11/06	15	8.00	0	0.00	7.90	15	5,979	0.25%
2018/11/02	0	0.00	2.6	7.19	7.13	-2.6	5,968	-0.04%
2018/10/24	1	7.73	0	0.00	7.60	1	5,995	0.02%
2018/10/16	1	8.80	0	0.00	8.74	1	5,819	0.02%
2018/10/12	11	8.75	2	8.35	8.65	9	5,787	0.16%
2018/10/11	3	8.98	6	8.98	8.98	-3	5,742	-0.05%
2018/10/09	6	10.00	3	10.50	9.97	3	5,893	0.05%
2018/10/08	5	10.30	6	10.43	10.30	-1	6,220	-0.02%
2018/10/05	31	10.36	1	11.10	10.70	30	6,270	0.48%
2018/10/04	1	11.60	0	0.00	11.30	1	6,077	0.02%
2018/10/03	0	0.00	43	12.27	12.00	-43	5,960	-0.72%
2018/10/02	5	11.60	10	11.65	12.50	-5	5,819	-0.09%
2018/10/01	10	11.53	0	0.00	11.50	10	5,625	0.18%
2018/09/28	0	0.00	2	11.20	11.20	-2	5,497	-0.04%
2018/09/27	0	0.00	5	11.60	11.40	-5	5,304	-0.09%
2018/09/26	0	0.00	10	11.10	11.30	-10	4,790	-0.21%
2018/09/21	5	9.99	0	0.00	9.92	5	4,534	0.11%
2018/09/18	10	10.15	0	0.00	10.00	10	4,610	0.22%
2018/08/28	40	10.45	0	0.00	10.35	40	5,480	0.73%
2018/08/13	0	0.00	4	10.25	10.45	-4	6,475	-0.06%
2018/08/09	0	0.00	2	11.00	10.95	-2	6,358	-0.03%
2018/08/08	1	10.90	0	0.00	11.05	1	6,357	0.02%
2018/08/07	0	0.00	6	10.55	10.55	-6	6,185	-0.10%
2018/08/06	1	10.90	0	0.00	11.00	1	6,114	0.02%
2018/07/31	0	0.00	1	10.45	10.35	-1	5,921	-0.02%
2018/07/24	1	10.30	0	0.00	10.30	1	5,821	0.02%
2018/07/19	0	0.00	2	10.80	10.70	-2	5,692	-0.04%
2018/07/18	2	11.40	2	11.05	11.05	0	5,578	0.00%
2018/07/17	12	12.26	65	11.81	11.65	-53	5,430	-0.98%
2018/07/16	0	0.00	31	11.42	11.90	-31	5,096	-0.61%
2018/07/13	10	11.00	3	11.20	10.85	7	4,651	0.15%
2018/07/12	3	10.80	0	0.00	10.80	3	4,529	0.07%
2018/07/11	0	0.00	3	10.80	10.80	-3	4,484	-0.07%
2018/07/09	0	0.00	10	10.40	10.80	-10	4,279	-0.23%
2018/07/02	2	10.33	0	0.00	10.00	2	3,983	0.05%
2018/06/27	0	0.00	15	9.95	9.91	-15	3,809	-0.39%
2018/06/26	5	9.98	0	0.00	10.05	5	3,780	0.13%
2018/06/25	20	10.63	11	10.64	10.35	9	3,702	0.24%
2018/06/22	3	10.35	0	0.00	10.35	3	3,560	0.08%
2018/06/21	0	0.00	9	9.84	9.94	-9	3,459	-0.26%
2018/06/20	5	9.41	4	9.57	9.55	1	3,422	0.03%
2018/06/19	0	0.00	8	9.85	9.83	-8	3,384	-0.24%
2018/06/15	8	9.77	6	9.77	9.77	2	3,363	0.06%
2018/06/14	0	0.00	16	9.82	9.72	-16	3,376	-0.47%
2018/06/13	79	10.26	6	10.36	10.00	73	3,319	2.20%
2018/06/08	10	10.15	4	10.45	10.10	6	2,953	0.20%
2018/06/07	4	11.20	0	0.00	10.60	4	2,794	0.14%
2018/06/06	0	0.00	13	10.72	10.40	-13	2,613	-0.50%
2018/06/05	0	0.00	19	10.80	10.70	-19	2,513	-0.76%
2018/06/04	0	0.00	40	11.09	11.15	-40	2,354	-1.70%
2018/06/01	15	10.42	0	0.00	10.25	15	2,057	0.73%
2018/05/31	2	10.50	90	10.50	10.50	-88	1,723	-5.11%
2018/05/30	0	0.00	1	8.94	9.55	-1	1,379	-0.07%
2018/05/29	1	8.67	10	8.68	8.69	-9	1,125	-0.80%
2018/05/18	0	0.00	20	7.86	7.88	-20	991	-2.02%
2018/05/07	5	8.07	0	0.00	8.07	5	979	0.51%
2018/04/27	0	0.00	10	8.12	8.12	-10	1,002	-1.00%
2018/04/24	0	0.00	5	8.26	8.20	-5	1,019	-0.49%
2018/04/23	5	8.59	0	0.00	8.46	5	1,015	0.49%
2018/04/17	10	8.82	0	0.00	8.61	10	1,028	0.97%
2018/04/11	0	0.00	10	8.93	8.94	-10	1,068	-0.94%
2018/04/09	10	8.55	0	0.00	8.74	10	1,023	0.98%
2018/03/26	0	0.00	1	8.70	8.70	-1	1,073	-0.09%
2018/03/23	0	0.00	29.7	8.71	8.70	-29.7	1,090	-2.73%
2018/03/22	1	9.10	15	8.96	8.90	-14	1,101	-1.27%
2018/03/16	2	9.02	0	0.00	8.97	2	1,078	0.19%
2018/03/15	0	0.00	1	8.89	8.90	-1	1,064	-0.09%
2018/03/12	1	8.89	0	0.00	8.80	1	1,081	0.09%
2018/03/09	22	8.85	0	0.00	8.92	22	1,099	2.00%
2018/03/06	10	8.65	0	0.00	8.69	10	1,206	0.83%
2018/02/21	3	8.30	0	0.00	8.32	3	2,255	0.13%
2018/02/07	4	8.53	0	0.00	8.33	4	2,257	0.18%
2018/01/24	0	0.00	1	9.16	9.24	-1	2,274	-0.04%
2018/01/08	1	9.39	0	0.00	9.45	1	2,226	0.04%
2018/01/04	1	9.50	15	9.43	9.43	-14	2,199	-0.64%