華泰 (2329)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/03	3.1	36.43	6	36.48	36.20	-2.9	5,023	-0.06%
2024/12/02	1	35.25	0	0.00	35.05	1	4,901	0.02%
2024/11/29	1	35.35	0	0.00	35.60	1	4,900	0.02%
2024/11/28	3	35.00	2	34.65	35.15	1	4,920	0.02%
2024/11/27	1	36.00	5	36.08	35.50	-4	4,927	-0.08%
2024/11/26	2	36.98	5	36.80	36.70	-3	4,923	-0.06%
2024/11/25	0	0.00	2	36.90	37.00	-2	4,909	-0.04%
2024/11/22	4	36.76	3	36.70	36.55	1	4,888	0.02%
2024/11/21	0.1	36.70	0	0.00	36.55	0.1	4,893	0.00%
2024/11/20	2	36.93	1	36.60	36.60	1	4,876	0.02%
2024/11/19	6	37.68	4.1	37.96	38.30	1.9	4,752	0.04%
2024/11/18	0	0.00	2	35.88	35.80	-2	4,481	-0.04%
2024/11/15	2	35.30	3	35.32	35.20	-1	4,425	-0.02%
2024/11/14	3	35.38	5	35.14	34.60	-2	4,421	-0.05%
2024/11/13	0	0.00	2	35.85	35.85	-2	4,373	-0.05%
2024/11/12	1.2	36.33	1	36.40	36.30	0.2	4,374	0.00%
2024/11/11	1	36.75	1	37.15	37.30	0	4,364	0.00%
2024/11/08	0	0.00	22	37.16	37.10	-22	4,387	-0.50%
2024/11/07	0	0.00	2	37.90	37.80	-2	4,432	-0.05%
2024/11/06	1	37.55	2	37.05	37.40	-1	4,517	-0.02%
2024/11/05	1	37.15	10	37.30	37.10	-9	4,613	-0.20%
2024/11/04	12.1	38.57	29.2	37.51	37.15	-17.1	4,770	-0.36%
2024/11/01	1	37.87	4	38.80	39.90	-3	4,621	-0.06%
2024/10/30	5	39.81	0	0.00	39.00	5	4,537	0.11%
2024/10/29	5	40.76	1	40.85	40.75	4	4,471	0.09%
2024/10/28	9	42.24	12	41.96	41.75	-3	4,445	-0.07%
2024/10/25	19	43.10	2	42.85	42.75	17	4,449	0.38%
2024/10/24	16.2	44.62	11	44.66	44.15	5.2	4,358	0.12%
2024/10/23	74	46.07	39.3	45.95	45.90	34.8	4,166	0.83%
2024/10/22	17.3	41.84	12	43.03	43.60	5.3	3,372	0.16%
2024/10/18	0	0.00	2	38.53	38.05	-2	3,183	-0.06%
2024/10/17	1	38.80	0	0.00	38.70	1	3,268	0.03%
2024/10/16	5	38.40	0	0.00	38.15	5	3,305	0.15%
2024/10/15	1	39.30	8.1	39.00	38.75	-7.1	3,326	-0.21%
2024/10/14	1	38.60	5	38.60	38.60	-4	3,379	-0.12%
2024/10/09	0	0.00	1	39.20	38.25	-1	3,480	-0.03%
2024/10/08	3	38.73	1.1	38.70	38.70	2	3,507	0.06%
2024/10/07	0.1	39.55	0	0.00	39.85	0.1	3,558	0.00%
2024/10/04	1	39.30	0	0.00	39.50	1	3,649	0.03%
2024/10/01	1	40.25	10	40.45	40.40	-9	3,756	-0.24%
2024/09/30	0	40.40	2	40.20	40.25	-2	3,840	-0.05%
2024/09/27	22	41.38	3	40.70	40.90	19	3,840	0.49%
2024/09/26	0.1	40.65	6	40.68	40.00	-5.9	3,878	-0.15%
2024/09/25	6	40.22	2	40.88	40.75	4	3,897	0.10%
2024/09/23	1	39.45	0	0.00	39.10	1	3,877	0.03%
2024/09/20	0	0.00	1	39.15	39.15	-1	3,933	-0.03%
2024/09/19	0.1	38.75	0	0.00	39.25	0.1	3,995	0.00%
2024/09/13	2	38.95	2	38.65	39.00	0	4,692	0.00%
2024/09/12	2	38.20	2	38.20	38.90	0	4,711	0.00%
2024/09/10	1	37.60	2	37.05	36.70	-1	4,796	-0.02%
2024/09/06	1.2	38.21	2	37.95	38.20	-0.9	4,962	-0.02%
2024/09/05	0.2	37.50	30	37.93	37.35	-29.9	4,991	-0.60%
2024/09/04	4.2	38.06	3	38.62	38.05	1.2	5,070	0.02%
2024/08/30	1	42.05	0	0.00	41.95	1	5,422	0.02%
2024/08/29	1	41.45	1	41.40	41.50	0	5,517	0.00%
2024/08/28	3.2	41.84	1	42.05	41.90	2.2	5,616	0.04%
2024/08/27	1	41.90	0	0.00	42.10	1	5,765	0.02%
2024/08/23	1	41.60	0	0.00	42.20	1	6,003	0.02%
2024/08/22	1	43.05	1	42.95	42.60	0	6,037	0.00%
2024/08/21	5	42.80	6	42.46	42.55	-1	6,099	-0.02%
2024/08/20	10	43.10	0	0.00	43.00	10	6,134	0.16%
2024/08/19	12	42.84	0	0.00	42.75	12	6,196	0.19%
2024/08/16	0.5	43.15	15	43.30	42.90	-14.5	6,292	-0.23%
2024/08/15	5	42.80	1	43.05	42.55	4	6,490	0.06%
2024/08/14	0	0.00	4	43.48	43.30	-4	6,674	-0.06%
2024/08/13	10	42.95	1	42.75	42.85	9	6,774	0.13%
2024/08/12	0	0.00	2	42.95	43.15	-2	7,013	-0.03%
2024/08/09	1	42.40	2	42.31	42.00	-1	7,017	-0.01%
2024/08/08	3.5	41.91	0	0.00	41.30	3.5	6,971	0.05%
2024/08/07	5	43.75	1	44.10	44.15	4	6,896	0.06%
2024/08/06	4.1	39.43	15	39.82	40.15	-11	6,855	-0.16%
2024/08/05	2.1	42.35	1	42.50	42.35	1	6,740	0.02%
2024/08/02	1	48.25	1	47.90	47.05	0	6,772	0.00%
2024/08/01	5	49.88	6	49.58	49.60	-1	6,807	-0.01%
2024/07/31	3	48.09	3	48.07	48.00	0	6,861	0.00%
2024/07/30	1	47.80	1	48.75	48.70	0	6,915	0.00%
2024/07/29	8.2	48.21	0	0.00	47.85	8.2	6,968	0.12%
2024/07/26	2	49.15	1	49.70	49.40	1	6,993	0.01%
2024/07/23	2	51.45	1	51.50	51.90	1	7,137	0.01%
2024/07/22	5.1	51.01	5	51.80	50.70	0.1	7,298	0.00%
2024/07/19	7	52.53	42	52.81	52.20	-35	7,369	-0.47%
2024/07/18	4.3	53.41	25	53.09	54.00	-20.7	7,517	-0.28%
2024/07/17	15.1	55.59	2	55.80	55.70	13.1	7,590	0.17%
2024/07/16	1	55.80	3	56.10	56.10	-2	8,098	-0.02%
2024/07/15	2	55.90	0	0.00	55.40	2	8,422	0.02%
2024/07/12	1	56.20	0	0.00	56.30	1	9,000	0.01%
2024/07/11	1	56.30	3	55.80	55.80	-2	9,503	-0.02%
2024/07/10	4	55.60	0	0.00	55.30	4	9,790	0.04%
2024/07/09	11	56.26	5	55.66	55.80	6	9,973	0.06%
2024/07/08	18.1	56.86	8	56.70	56.60	10.1	10,258	0.10%
2024/07/05	22.1	57.20	26	57.44	57.90	-3.9	11,000	-0.04%
2024/07/04	5.1	57.28	3	57.40	57.20	2.1	11,734	0.02%
2024/07/03	1	57.81	0.9	57.99	57.80	0.2	11,832	0.00%
2024/07/02	14.7	57.76	10	58.00	57.40	4.7	11,961	0.04%
2024/07/01	3	58.93	1	58.70	58.50	2	11,970	0.02%
2024/06/28	1	58.92	2	59.15	58.90	-1	12,002	-0.01%
2024/06/27	14	59.41	35	59.47	59.00	-21	12,061	-0.17%
2024/06/26	5	60.28	2	60.05	60.00	3	12,086	0.02%
2024/06/25	2.2	60.49	11	60.55	61.10	-8.9	12,173	-0.07%
2024/06/24	7	63.27	3.1	62.13	60.90	4	12,190	0.03%
2024/06/21	24	64.18	15	63.77	62.70	9	12,471	0.07%
2024/06/20	3.2	62.00	1.2	62.08	62.10	2	12,148	0.02%
2024/06/19	6	60.97	1	60.50	60.40	5	12,361	0.04%
2024/06/18	5	60.90	5	60.88	61.00	0	12,565	0.00%
2024/06/17	1	61.10	6	61.17	61.20	-5	12,879	-0.04%
2024/06/14	3	60.47	1.1	60.50	60.60	2	13,358	0.01%
2024/06/13	2	58.40	4.1	58.73	58.80	-2.1	14,223	-0.01%
2024/06/12	0	58.40	2	59.05	58.30	-2	14,470	-0.01%
2024/06/11	12	59.52	7	59.11	58.70	5	14,638	0.03%
2024/06/07	5	62.08	9	61.80	61.00	-4	14,906	-0.03%
2024/06/06	5.2	61.32	4	61.13	60.90	1.2	14,901	0.01%
2024/06/05	3.3	60.01	3.2	60.08	61.10	0.1	15,086	0.00%
2024/06/04	7	61.04	2.1	62.10	60.40	4.9	15,689	0.03%
2024/06/03	5	61.98	10	61.63	61.10	-5	16,139	-0.03%
2024/05/31	9	61.40	8	61.33	61.40	1	16,457	0.01%
2024/05/30	5	61.62	7.1	62.06	60.30	-2.1	16,753	-0.01%
2024/05/29	5	61.54	4.1	61.38	61.30	0.9	17,086	0.01%
2024/05/28	4	60.93	3	61.13	61.00	1	17,612	0.01%
2024/05/27	0.1	60.00	1.5	60.37	60.40	-1.4	18,382	-0.01%
2024/05/24	5	59.78	2	59.70	59.40	3	19,227	0.02%
2024/05/23	1	59.83	5.1	60.67	59.80	-4.1	19,963	-0.02%
2024/05/22	21	61.35	2	61.30	60.80	19	22,286	0.09%
2024/05/21	10.1	61.58	7	61.99	61.30	3.1	24,543	0.01%
2024/05/20	8	61.53	51	61.78	60.30	-43	25,990	-0.17%
2024/05/17	114	60.39	65	60.34	60.50	49	26,972	0.18%	大買/
2024/05/16	22.1	60.08	2.1	62.61	59.60	20.1	28,806	0.07%
2024/05/15	9	59.40	2.1	59.46	59.10	7	29,717	0.02%
2024/05/14	2.3	58.61	21	58.66	58.90	-18.7	30,736	-0.06%
2024/05/13	2	58.30	0	0.00	58.20	2	31,225	0.01%
2024/05/10	13.1	58.59	4	58.90	59.00	9.1	31,826	0.03%
2024/05/09	5.1	60.53	0	0.00	59.60	5.1	32,183	0.02%
2024/05/08	4.1	61.05	8	60.96	61.00	-3.9	32,508	-0.01%
2024/05/07	9.2	61.91	10.2	61.37	61.60	-1	33,032	0.00%
2024/05/06	4	61.40	9	61.22	60.90	-5	33,190	-0.02%
2024/05/03	4	62.05	1	62.00	61.70	3	33,592	0.01%
2024/05/02	6	62.58	6	62.53	62.80	0	34,018	0.00%
2024/04/30	2	64.25	6	64.18	64.10	-4	34,288	-0.01%
2024/04/29	3	64.87	5	64.84	64.70	-2	34,831	-0.01%
2024/04/26	40.8	63.24	29	63.22	62.90	11.8	36,360	0.03%
2024/04/25	7.2	62.15	5	62.34	62.60	2.2	37,672	0.01%
2024/04/24	16.1	62.52	16	62.48	62.50	0.1	38,074	0.00%
2024/04/23	6.1	59.84	26	59.46	60.10	-19.9	38,862	-0.05%
2024/04/22	14.2	60.52	34	60.77	58.40	-19.8	39,794	-0.05%
2024/04/19	30.2	65.36	18	64.23	64.60	12.2	39,505	0.03%
2024/04/18	32.7	68.87	20	68.52	67.60	12.7	39,578	0.03%
2024/04/17	37	67.64	35	68.96	70.10	2	39,749	0.01%
2024/04/16	30.7	66.47	48	65.15	63.80	-17.3	39,760	-0.04%
2024/04/15	10.7	67.28	18.2	68.19	68.70	-7.6	39,849	-0.02%
2024/04/12	34.1	68.47	27.2	67.91	67.70	7	39,702	0.02%
2024/04/11	45.5	69.98	69.1	70.10	69.20	-23.6	39,507	-0.06%
2024/04/10	37	68.59	40.5	68.57	69.70	-3.5	38,744	-0.01%
2024/04/09	12.5	65.54	22.5	65.17	64.80	-10	37,946	-0.03%
2024/04/08	30.5	66.18	16	66.59	66.30	14.5	37,819	0.04%
2024/04/03	9.7	65.28	24	64.68	65.20	-14.3	37,746	-0.04%
2024/04/02	2.3	66.03	0	0.00	65.50	2.3	37,755	0.01%
2024/04/01	5	66.54	4	66.55	66.10	1	37,832	0.00%
2024/03/29	9	65.84	5	65.60	65.60	4	37,807	0.01%
2024/03/28	8.1	65.69	1	66.10	65.40	7.1	37,812	0.02%
2024/03/27	3	66.47	2	66.45	66.40	1	37,778	0.00%
2024/03/26	14.3	66.16	25	66.18	65.90	-10.7	37,839	-0.03%
2024/03/25	3.1	68.50	67	68.76	68.20	-63.9	37,583	-0.17%
2024/03/22	75	69.71	20	69.51	68.70	55	37,745	0.15%
2024/03/21	34.2	68.87	51	69.21	68.60	-16.8	37,517	-0.04%
2024/03/20	86.1	69.89	120	68.79	69.20	-33.9	37,717	-0.09%	大賣/
2024/03/19	139.3	68.80	97.2	69.16	68.60	42.1	37,982	0.11%	大買/
2024/03/18	60.2	69.39	46	69.35	71.00	14.2	37,687	0.04%
2024/03/15	93	65.76	36	65.24	65.00	57	37,075	0.15%
2024/03/14	17.1	65.47	10	65.40	64.90	7.1	37,195	0.02%
2024/03/13	27	67.29	73	66.28	66.20	-46	37,689	-0.12%
2024/03/12	31.6	67.97	18	68.12	67.80	13.6	37,976	0.04%
2024/03/11	14	67.94	40	67.79	68.00	-26	38,606	-0.07%
2024/03/08	90.4	69.52	67	68.63	67.30	23.4	39,814	0.06%
2024/03/07	58.1	69.43	78.4	68.80	68.30	-20.3	41,145	-0.05%
2024/03/06	51.1	71.00	13	70.96	70.10	38.1	42,862	0.09%
2024/03/05	37	71.50	7	71.76	71.40	30	45,935	0.07%
2024/03/04	48	72.73	69.3	72.14	71.00	-21.3	47,851	-0.04%
2024/03/01	26.5	72.05	1,373	73.34	71.40	-1,346.5	49,003	-2.75%	大賣/鉅額交易
2024/02/29	61	72.87	1,321.2	72.65	72.40	-1,260.2	48,764	-2.58%	大賣/鉅額交易
2024/02/27	78.1	72.72	4,180.3	73.40	71.90	-4,102.2	48,072	-8.53%	大賣/鉅額交易
2024/02/26	80	75.28	38.2	75.51	74.20	41.8	47,394	0.09%
2024/02/23	200.3	80.57	200.2	82.24	77.10	0.1	46,942	0.00%	大買/大賣/
2024/02/22	1,201.6	86.02	138	83.88	82.80	1,063.5	44,967	2.37%	大買/大賣/鉅額交易
2024/02/21	5,955	78.43	141.5	78.94	81.60	5,813.5	42,907	13.55%	大買/大賣/鉅額交易
2024/02/20	133	74.27	158.6	75.76	74.20	-25.6	41,744	-0.06%	大買/大賣/
2024/02/19	75.7	72.86	35.1	72.93	74.90	40.6	42,514	0.10%
2024/02/16	75.2	74.93	36.3	76.22	77.40	38.9	41,516	0.09%
2024/02/15	28	68.41	120.1	69.04	70.40	-92.1	41,053	-0.22%	大賣/
2024/02/05	28	64.56	29.1	64.67	64.00	-1.1	40,532	0.00%
2024/02/02	32.1	65.08	26.2	65.47	64.60	5.9	40,662	0.01%
2024/02/01	11	64.73	33.3	64.58	64.10	-22.2	41,656	-0.05%
2024/01/31	39	63.23	30	63.48	63.70	9	43,155	0.02%
2024/01/30	89.1	62.80	96	62.33	63.50	-7	42,833	-0.02%
2024/01/29	24.1	60.31	13.2	60.73	61.20	11	42,493	0.03%
2024/01/26	44.4	61.83	39.4	61.35	60.50	5	42,731	0.01%
2024/01/25	18	62.59	28	63.28	63.20	-10	42,491	-0.02%
2024/01/24	11	62.97	4	62.90	62.70	7	42,048	0.02%
2024/01/23	33.6	63.31	136.1	63.00	62.70	-102.5	41,855	-0.24%	大賣/鉅額交易
2024/01/22	140.9	64.75	297.4	64.56	64.40	-156.4	41,336	-0.38%	大買/大賣/鉅額交易
2024/01/19	857.8	62.25	730.2	63.10	62.20	127.6	39,919	0.32%	大買/大賣/鉅額交易
2024/01/18	23	59.70	44	59.01	58.90	-21	38,710	-0.05%
2024/01/17	160	60.65	153	60.69	59.80	7	38,324	0.02%	大買/大賣/
2024/01/16	797	60.25	624.7	60.92	60.30	172.4	37,521	0.46%	大買/大賣/鉅額交易
2024/01/15	1	57.41	3	57.60	57.90	-2	36,513	-0.01%
2024/01/12	14.8	57.04	20	56.80	57.40	-5.2	36,359	-0.01%
2024/01/11	33.4	57.49	34.1	57.44	57.50	-0.7	35,996	0.00%
2024/01/10	36.1	54.82	20	55.11	55.70	16.1	35,326	0.05%
2024/01/09	40.2	53.65	30	53.44	53.50	10.2	34,873	0.03%
2024/01/08	8	54.11	10	53.10	53.00	-2	34,613	-0.01%
2024/01/05	8	53.65	0	0.00	54.20	8	34,721	0.02%
2024/01/04	9	52.92	1	53.90	52.50	8	34,824	0.02%
2024/01/03	3	53.50	8	53.30	53.30	-5	35,051	-0.01%
2024/01/02	1	53.60	1	54.30	54.00	0	35,501	0.00%
2023/12/29	3	54.00	0	0.00	54.50	3	35,582	0.01%
2023/12/28	1.1	54.60	1	54.20	54.20	0.1	35,657	0.00%
2023/12/27	16.1	54.72	0	0.00	54.70	16.1	35,887	0.04%
2023/12/26	2	55.55	6	55.53	55.60	-4	36,254	-0.01%
2023/12/25	5	55.70	3.4	55.18	55.10	1.6	36,387	0.00%
2023/12/22	0	55.50	10	55.60	55.20	-10	36,387	-0.03%
2023/12/21	24.4	55.41	6.1	55.19	55.20	18.4	36,415	0.05%
2023/12/20	0.3	56.70	2.1	56.75	56.60	-1.8	36,337	0.00%
2023/12/19	1.1	56.02	15	56.67	56.40	-13.9	36,401	-0.04%
2023/12/18	10.3	58.47	7	58.17	57.60	3.3	36,228	0.01%
2023/12/15	61.4	61.19	107	59.32	58.50	-45.6	36,250	-0.13%	大賣/
2023/12/14	58.3	60.84	59	61.82	60.60	-0.7	35,925	0.00%
2023/12/13	13.1	60.68	14	61.01	61.60	-1	35,431	0.00%
2023/12/12	23.1	61.20	15	60.73	60.20	8.1	35,312	0.02%
2023/12/11	10.1	60.95	17	60.78	60.50	-7	35,038	-0.02%
2023/12/08	36.7	61.54	17.2	60.91	60.60	19.5	34,812	0.06%
2023/12/07	9.7	61.83	8	61.75	61.50	1.7	34,263	0.01%
2023/12/06	156.2	62.41	172	63.76	62.30	-15.8	33,966	-0.05%	大買/大賣/
2023/12/05	161.3	64.25	169	63.24	63.70	-7.7	33,394	-0.02%	大買/大賣/
2023/12/04	164.7	64.86	185.1	65.69	64.90	-20.4	32,104	-0.06%	大買/大賣/
2023/12/01	234.2	62.79	226.4	62.53	64.00	7.8	30,362	0.03%	大買/大賣/
2023/11/30	158.3	59.36	221.6	59.70	59.30	-63.3	28,309	-0.22%	大買/大賣/
2023/11/29	137	56.35	154.5	56.30	58.30	-17.5	25,051	-0.07%	大買/大賣/
2023/11/28	106	50.26	81	52.08	53.00	25	23,339	0.11%	大買/
2023/11/27	21	48.16	137	48.44	48.25	-116	22,453	-0.52%	大賣/鉅額交易
2023/11/24	4.1	47.81	4	48.04	47.80	0.1	22,408	0.00%
2023/11/22	22.5	48.60	18.1	48.57	49.10	4.4	23,064	0.02%
2023/11/21	8	49.50	6.1	49.50	48.85	1.9	23,155	0.01%
2023/11/20	8	48.62	21	49.15	49.05	-13	23,552	-0.06%
2023/11/17	23	48.24	34	48.16	48.60	-11	23,882	-0.05%
2023/11/16	107.4	49.49	86.5	49.75	47.60	20.9	23,936	0.09%	大買/
2023/11/15	51	49.89	57.9	49.57	48.90	-6.9	22,601	-0.03%
2023/11/14	29	48.25	22.1	48.84	48.40	6.9	23,267	0.03%
2023/11/13	96	47.86	96	47.56	47.80	0	23,355	0.00%
2023/11/10	7	46.09	10.1	47.01	47.10	-3	23,826	-0.01%
2023/11/09	164.6	46.72	129.1	47.12	46.40	35.5	23,355	0.15%	大買/大賣/
2023/11/08	27	46.93	62.7	47.46	49.00	-35.7	21,885	-0.16%
2023/11/07	0	0.00	11	44.69	44.55	-11	20,088	-0.05%
2023/11/06	6	44.23	7	44.55	44.35	-1	20,325	0.00%
2023/11/03	40	44.96	38	44.75	44.15	2	20,374	0.01%
2023/11/02	7	43.62	3	43.55	43.55	4	20,298	0.02%
2023/11/01	4	41.68	4	42.03	42.05	0	20,381	0.00%
2023/10/31	8	42.64	16	42.09	41.40	-8	20,638	-0.04%
2023/10/30	2	42.65	6	43.24	43.15	-4	20,820	-0.02%
2023/10/27	21	43.19	2	42.60	42.60	19	21,039	0.09%
2023/10/26	8	43.28	34	43.48	43.40	-26	23,202	-0.11%
2023/10/25	13	43.15	9	42.72	42.50	4	25,412	0.02%
2023/10/24	17	42.92	3	43.27	43.40	14	26,472	0.05%
2023/10/20	4	41.65	0	0.00	41.65	4	29,178	0.01%
2023/10/19	2	41.00	0	0.00	41.35	2	30,498	0.01%
2023/10/18	0.1	41.55	50	41.90	41.40	-49.9	31,343	-0.16%
2023/10/17	7	42.67	7	43.06	42.55	0	31,695	0.00%
2023/10/16	4	42.16	9	42.26	42.60	-5	32,822	-0.02%
2023/10/13	3	44.26	2	43.30	43.30	1	34,618	0.00%
2023/10/12	53	44.66	2	44.05	44.20	51	35,274	0.14%
2023/10/11	44	43.49	95	44.31	43.50	-51	35,856	-0.14%
2023/10/06	116	43.91	88	44.22	43.70	28	36,649	0.08%	大買/
2023/10/05	4	43.94	10	43.59	43.20	-6	36,354	-0.02%
2023/10/04	20	42.88	13	42.80	43.00	7	36,541	0.02%
2023/10/03	15.5	44.11	19	44.11	43.70	-3.5	36,799	-0.01%
2023/10/02	49	43.82	38	43.98	43.65	11	36,713	0.03%
2023/09/28	9.1	42.19	20	42.20	42.00	-10.9	36,905	-0.03%
2023/09/27	2	40.73	3	41.08	41.30	-1	37,408	0.00%
2023/09/26	26	41.95	2	41.00	41.00	24	37,954	0.06%
2023/09/25	1	41.40	13	41.68	41.55	-12	38,175	-0.03%
2023/09/22	8	41.18	5	41.36	41.75	3	38,225	0.01%
2023/09/21	1	40.25	2	40.73	40.75	-1	38,127	0.00%
2023/09/20	12	42.24	5	41.75	41.40	7	38,057	0.02%
2023/09/19	5	41.65	19	41.92	41.55	-14	37,914	-0.04%
2023/09/18	7	41.84	7	41.76	41.65	0	37,833	0.00%
2023/09/15	1	42.75	22	42.60	42.80	-21	37,744	-0.06%
2023/09/14	7	42.59	12	42.74	42.45	-5	37,609	-0.01%
2023/09/13	2	41.55	3	41.67	41.75	-1	37,516	0.00%
2023/09/12	1.5	42.03	0	0.00	41.80	1.5	37,445	0.00%
2023/09/11	11.1	42.22	12	42.24	42.45	-0.9	37,416	0.00%
2023/09/08	12	44.61	6	44.88	44.25	6	37,217	0.02%
2023/09/07	4	45.04	4	45.80	45.90	0	37,063	0.00%
2023/09/06	2	45.75	15	45.44	45.35	-13	36,937	-0.04%
2023/09/05	4	44.85	14	45.20	45.05	-10	36,983	-0.03%
2023/09/04	22.1	44.08	10	44.11	44.25	12.1	36,919	0.03%
2023/09/01	52.7	45.96	2	46.28	45.00	50.7	36,767	0.14%
2023/08/31	35.1	46.42	22	46.65	47.30	13.1	36,176	0.04%
2023/08/30	15	45.03	3	45.08	44.90	12	35,617	0.03%
2023/08/29	18	44.13	52	44.01	44.25	-34	35,377	-0.10%
2023/08/28	35.3	43.48	53	43.35	43.35	-17.7	35,034	-0.05%
2023/08/25	8	45.91	16	45.04	44.85	-8	34,620	-0.02%
2023/08/24	32.3	47.26	35.1	47.63	45.85	-2.8	34,453	-0.01%
2023/08/23	17	45.73	6	45.72	45.95	11	33,826	0.03%
2023/08/22	5	47.36	18	47.07	46.65	-13	33,226	-0.04%
2023/08/21	54	47.27	34.1	46.38	46.20	20	32,652	0.06%
2023/08/18	353.1	49.23	347.4	49.24	47.40	5.7	32,034	0.02%	大買/大賣/
2023/08/17	127	47.92	116.8	47.91	48.05	10.3	30,405	0.03%	大買/大賣/
2023/08/16	156.6	47.65	151.3	48.29	48.90	5.3	29,604	0.02%	大買/大賣/
2023/08/15	23.2	46.27	12.3	46.47	46.80	11	28,593	0.04%
2023/08/14	24	45.85	6	44.90	45.25	18	28,431	0.06%
2023/08/11	26.4	45.36	47.2	45.05	45.40	-20.8	28,255	-0.07%
2023/08/10	21.2	44.31	68.7	45.51	43.80	-47.5	28,089	-0.17%
2023/08/09	20.7	48.55	3	48.67	48.10	17.7	27,736	0.06%
2023/08/08	13	50.18	64	49.85	50.60	-51	27,426	-0.19%
2023/08/07	19.2	48.17	24.1	48.12	49.15	-4.9	27,056	-0.02%
2023/08/04	32	45.08	25.4	46.28	47.00	6.6	26,718	0.02%
2023/08/02	23.6	43.83	9.4	43.43	43.20	14.2	26,388	0.05%
2023/08/01	43.2	45.27	13.3	45.76	45.60	29.9	26,018	0.12%
2023/07/31	362.9	47.74	301.1	48.72	44.95	61.8	25,697	0.24%	大買/大賣/
2023/07/28	231	46.37	197	46.06	48.20	34	23,253	0.15%	大買/大賣/
2023/07/27	37.1	42.77	71	43.43	43.85	-33.9	20,763	-0.16%
2023/07/26	187.1	40.50	122	40.52	39.90	65.1	19,539	0.33%	大買/大賣/
2023/07/25	6	38.73	21.1	38.98	39.05	-15.1	16,965	-0.09%
2023/07/24	28	34.66	48.3	34.77	35.50	-20.3	16,570	-0.12%
2023/07/21	119	32.06	161.7	31.64	32.30	-42.7	15,148	-0.28%	大買/大賣/
2023/07/20	67	30.88	67	30.63	30.70	0	14,276	0.00%
2023/07/19	124.6	31.52	103.3	31.63	30.80	21.3	13,783	0.15%	大買/大賣/
2023/07/18	188	32.47	93.3	32.71	33.25	94.7	12,585	0.75%	大買/
2023/07/17	38.4	30.02	24.7	29.98	30.25	13.7	10,657	0.13%
2023/07/14	25.1	29.40	402.2	29.62	30.45	-377	9,851	-3.83%	大賣/鉅額交易
2023/07/13	133	29.54	26	29.40	29.00	107	9,083	1.18%	大買/鉅額交易
2023/07/12	9	27.74	57.3	27.82	28.10	-48.3	8,336	-0.58%
2023/07/11	20.1	27.61	17	28.24	28.00	3.1	8,194	0.04%
2023/07/10	80	27.71	9	27.91	27.65	71	8,027	0.88%
2023/07/07	124.4	26.75	4.2	26.61	26.60	120.2	8,024	1.50%	大買/鉅額交易
2023/07/06	268.3	28.23	35	27.85	27.50	233.3	7,774	3.00%	大買/鉅額交易
2023/07/05	35	27.15	38.6	27.51	27.55	-3.6	7,076	-0.05%
2023/07/04	34	25.86	26.4	26.03	25.90	7.6	6,408	0.12%
2023/07/03	8	24.92	36	24.30	24.30	-28	5,833	-0.48%
2023/06/30	1	22.55	0	0.00	23.00	1	5,504	0.02%
2023/06/29	0	0.00	1	22.50	22.50	-1	5,433	-0.02%
2023/06/28	1.1	23.00	0	0.00	22.80	1.1	5,557	0.02%
2023/06/27	0.2	22.80	0	0.00	22.75	0.2	5,579	0.00%
2023/06/26	0.6	22.81	3	23.00	22.80	-2.5	5,702	-0.04%
2023/06/21	0	0.00	3	23.60	23.45	-3	5,727	-0.05%
2023/06/19	2	23.30	0	0.00	23.25	2	5,695	0.04%
2023/06/16	6	23.40	11	23.33	23.15	-5	5,648	-0.09%
2023/06/15	1.7	23.71	3	23.87	23.90	-1.3	5,535	-0.02%
2023/06/14	22	23.82	30	23.81	24.20	-8	5,410	-0.15%
2023/06/13	20	23.45	1	23.40	23.30	19	5,251	0.36%
2023/06/12	0	0.00	20	22.90	22.95	-20	5,123	-0.39%
2023/06/09	6	23.28	4	23.20	23.00	2	5,023	0.04%
2023/06/08	23	22.46	19	22.44	22.50	4	4,730	0.08%
2023/06/07	0	0.00	2	22.15	22.05	-2	4,611	-0.04%
2023/06/06	0	0.00	23	21.74	21.90	-23	4,569	-0.50%
2023/06/05	1	22.05	15	21.98	21.65	-14	4,642	-0.30%
2023/06/02	11	21.25	1	21.15	21.10	10	4,455	0.22%
2023/06/01	5	21.15	30	21.20	20.95	-25	4,403	-0.57%
2023/05/31	11	21.10	5.6	21.18	21.15	5.4	4,377	0.12%
2023/05/30	10	21.20	17	20.87	20.70	-7	4,251	-0.16%
2023/05/29	5	20.25	2	20.58	20.55	3	4,031	0.07%
2023/05/16	0	0.00	1	19.05	19.00	-1	4,242	-0.02%
2023/05/15	0.1	18.65	0	0.00	18.65	0.1	4,242	0.00%
2023/05/12	0	0.00	2	19.00	18.80	-2	4,260	-0.05%
2023/05/11	0	0.00	2	19.00	18.80	-2	4,278	-0.05%
2023/05/08	0	0.00	1	19.80	19.50	-1	4,326	-0.02%
2023/05/03	2	19.43	0	0.00	19.35	2	4,895	0.04%
2023/05/02	0	0.00	4	19.60	19.60	-4	4,937	-0.08%
2023/04/28	0	0.00	1	19.70	19.55	-1	4,937	-0.02%
2023/04/26	10	19.70	3	19.52	19.60	7	4,900	0.14%
2023/04/25	20.3	20.10	0	0.00	19.75	20.3	4,886	0.42%
2023/04/24	2	20.15	7	20.24	20.20	-5	4,843	-0.10%
2023/04/20	1	20.85	0	0.00	20.85	1	4,793	0.02%
2023/04/19	5	21.30	0	0.00	21.30	5	4,767	0.10%
2023/04/18	9	21.65	6	21.50	21.50	3	4,745	0.06%
2023/04/17	19	22.26	8	22.07	22.00	11	4,654	0.24%
2023/04/14	1	21.20	40	21.25	21.15	-39	4,295	-0.91%
2023/04/13	0	0.00	3	21.78	21.50	-3	4,222	-0.07%
2023/04/12	65	22.28	27	21.89	22.35	38	4,060	0.94%
2023/04/11	0	0.00	2	20.50	20.50	-2	3,660	-0.05%
2023/04/10	2	20.53	0	0.00	20.50	2	3,655	0.05%
2023/04/07	6	20.88	3	20.85	20.70	3	3,632	0.08%
2023/04/06	6	20.90	2	20.98	21.00	4	3,597	0.11%
2023/03/31	1	20.60	1	20.65	20.55	0	3,551	0.00%
2023/03/30	1	20.70	1	20.50	20.50	0	3,523	0.00%
2023/03/29	10	20.82	22	20.98	20.65	-12	3,476	-0.35%
2023/03/28	5	20.59	5	20.40	20.50	0	3,280	0.00%
2023/03/27	3	20.90	0	0.00	20.90	3	3,200	0.09%
2023/03/24	3	20.25	5	20.30	20.20	-2	3,048	-0.07%
2023/03/23	0	0.00	1	20.10	20.10	-1	2,977	-0.03%
2023/03/20	5	19.80	0	0.00	19.65	5	2,959	0.17%
2023/03/17	0	0.00	7	19.82	19.75	-7	3,004	-0.23%
2023/03/16	0	0.00	32	19.35	19.45	-32	3,129	-1.02%
2023/03/15	20	20.10	0	0.00	19.85	20	3,133	0.64%
2023/03/14	5	20.00	0	0.00	19.95	5	3,158	0.16%
2023/03/13	20	20.00	0	0.00	20.15	20	3,213	0.62%
2023/03/10	19	20.10	7	20.25	20.30	12	3,243	0.37%
2023/03/09	0	0.00	21.8	20.93	20.95	-21.8	3,258	-0.67%
2023/03/08	7	20.92	1	21.00	21.00	6	3,202	0.19%
2023/03/07	15	20.12	0	0.00	20.35	15	3,044	0.49%
2023/03/06	0	20.10	0	0.00	20.00	0	3,009	0.00%
2023/03/03	5	20.15	0	0.00	20.05	5	2,986	0.17%
2023/02/24	10	19.73	0	0.00	19.65	10	2,970	0.34%
2023/02/23	0	0.00	2	19.78	19.90	-2	2,938	-0.07%
2023/02/22	0.1	19.55	3	19.55	19.60	-2.9	2,966	-0.10%
2023/02/21	0	19.85	0	0.00	19.55	0	2,966	0.00%
2023/02/20	0	0.00	2	19.85	19.90	-2	3,043	-0.07%
2023/02/17	7	19.96	0	0.00	20.00	7	3,226	0.22%
2023/02/16	0	0.00	9	19.05	19.55	-9	3,076	-0.29%
2023/02/13	0	0.00	12	19.10	19.00	-12	3,074	-0.39%
2023/02/09	0	0.00	1	19.45	19.45	-1	3,080	-0.03%
2023/02/08	0	0.00	15	19.72	19.55	-15	3,110	-0.48%
2023/02/07	5	19.55	5	19.60	19.65	0	3,118	0.00%
2023/02/06	7	19.49	5	19.65	19.65	2	3,110	0.06%
2023/02/03	4	19.75	0	0.00	19.80	4	3,090	0.13%
2023/02/02	34	19.96	5	20.06	20.10	29	3,004	0.97%
2023/02/01	0	0.00	5	18.95	18.85	-5	2,602	-0.19%
2023/01/31	1	18.60	8	18.58	18.60	-7	2,511	-0.28%
2023/01/30	0	0.00	2	18.18	18.10	-2	2,455	-0.08%
2023/01/13	0	17.90	0	0.00	17.80	0	2,460	0.00%
2023/01/06	0	0.00	10	18.10	18.05	-10	2,485	-0.40%
2023/01/05	0	0.00	1	18.00	17.80	-1	2,492	-0.04%
2022/12/29	0	0.00	2	17.25	17.70	-2	2,536	-0.08%
2022/12/27	0	0.00	1	17.85	17.85	-1	2,564	-0.04%
2022/12/26	0	0.00	1	17.80	17.70	-1	2,578	-0.04%
2022/12/23	1	17.40	0	0.00	17.60	1	2,611	0.04%
2022/12/21	2	17.65	0	0.00	17.55	2	2,629	0.08%
2022/12/19	0	0.00	50	18.04	18.05	-50	2,641	-1.89%
2022/12/14	0	0.00	20	18.50	18.45	-20	2,659	-0.75%
2022/12/13	0	0.00	38	18.27	18.20	-38	2,666	-1.43%
2022/12/12	5	18.30	0	0.00	18.25	5	2,663	0.19%
2022/12/09	5	18.65	10	18.55	18.55	-5	2,660	-0.19%
2022/12/08	10	19.25	20	18.81	19.00	-10	2,651	-0.38%
2022/12/07	0	0.00	43	18.40	18.30	-43	2,518	-1.71%
2022/12/05	0	0.00	55	19.21	19.25	-55	2,476	-2.22%
2022/12/02	63	19.14	5	19.10	19.05	58	2,456	2.36%
2022/12/01	2	18.78	5	18.90	18.80	-3	2,420	-0.12%
2022/11/30	5	18.60	0	0.00	18.70	5	2,374	0.21%
2022/11/28	0	0.00	0.2	18.50	18.40	-0.2	2,434	-0.01%
2022/11/25	0	0.00	1	18.60	18.50	-1	2,437	-0.04%
2022/11/24	1	18.90	0	0.00	18.70	1	2,438	0.04%
2022/11/23	4	18.71	1	18.95	19.05	3	2,413	0.12%
2022/11/18	5	18.75	27	18.94	18.55	-22	2,545	-0.86%
2022/11/17	15	18.60	20	18.58	18.70	-5	2,492	-0.20%
2022/11/16	21	18.55	10	18.60	18.55	11	2,530	0.43%
2022/11/15	23	18.73	1	18.30	18.85	22	2,478	0.89%
2022/11/14	3	17.65	2.2	17.84	17.70	0.8	2,369	0.03%
2022/11/11	3	17.75	0	0.00	17.75	3	2,440	0.12%
2022/11/10	0	0.00	6	17.47	17.55	-6	2,592	-0.23%
2022/11/09	0	0.00	7	17.35	17.35	-7	2,705	-0.26%
2022/11/08	7	17.15	0	0.00	17.10	7	2,750	0.25%
2022/11/02	0	0.00	3	16.75	16.70	-3	2,904	-0.10%
2022/10/31	1	16.30	1	16.20	16.20	0	3,047	0.00%
2022/10/26	3	15.70	0	0.00	15.55	3	3,179	0.09%
2022/10/17	0	0.00	40	15.40	15.65	-40	3,304	-1.21%
2022/10/14	0	0.00	2	15.70	15.70	-2	3,343	-0.06%
2022/10/13	0	0.00	2	14.75	14.70	-2	3,378	-0.06%
2022/10/05	0	0.00	5	17.05	17.10	-5	3,339	-0.15%
2022/09/30	0	0.00	1	16.30	16.30	-1	3,309	-0.03%
2022/09/22	0	0.00	20	16.90	17.50	-20	3,349	-0.60%
2022/09/21	1	17.05	0	0.00	17.10	1	3,337	0.03%
2022/09/16	0	17.95	0	0.00	17.75	0	3,338	0.00%
2022/09/15	0	18.05	0	0.00	17.80	0	3,348	0.00%
2022/09/14	0	0.00	3	17.80	17.75	-3	3,341	-0.09%
2022/09/06	1	17.35	0	0.00	17.30	1	3,410	0.03%
2022/09/05	0	0.00	3	17.75	17.70	-3	3,407	-0.09%
2022/09/02	0	0.00	0.3	18.30	18.20	-0.3	3,390	-0.01%
2022/09/01	0	0.00	0	18.50	18.35	0	3,386	0.00%
2022/08/29	10	18.35	0	0.00	18.30	10	3,335	0.30%
2022/08/26	12	19.12	0	0.00	19.10	12	3,304	0.36%
2022/08/25	0	0.00	1.1	18.65	18.75	-1.1	3,157	-0.03%
2022/08/24	0	0.00	1	18.45	18.45	-1	3,140	-0.03%
2022/08/23	1	18.25	0	0.00	18.45	1	3,237	0.03%
2022/08/22	0	0.00	0.3	18.90	18.80	-0.3	3,290	-0.01%
2022/08/19	0	0.00	3	18.75	18.80	-3	3,341	-0.09%
2022/08/18	20	18.40	0	0.00	18.50	20	3,220	0.62%
2022/08/17	2	18.15	1	18.25	18.25	1	3,128	0.03%
2022/08/16	1	17.65	6	17.71	17.75	-5	2,945	-0.17%
2022/08/15	3.3	17.35	0	0.00	17.50	3.3	2,815	0.12%
2022/08/12	1.1	17.35	11	17.10	17.10	-9.9	2,756	-0.36%
2022/08/11	11	16.68	1	16.85	16.85	10	2,625	0.38%
2022/08/10	2	16.03	0	0.00	15.95	2	2,589	0.08%
2022/08/09	0	0.00	1	16.00	16.00	-1	2,649	-0.04%
2022/08/05	6	16.53	0	0.00	16.25	6	2,775	0.22%
2022/08/04	3	15.83	1	16.20	16.20	2	2,683	0.07%
2022/07/29	0	0.00	1	16.15	16.40	-1	2,662	-0.04%
2022/07/28	0	0.00	1	16.10	15.95	-1	2,638	-0.04%
2022/07/27	1	15.80	2	15.73	15.80	-1	2,603	-0.04%
2022/07/26	2	15.25	0	0.00	15.15	2	2,596	0.08%
2022/07/21	0	0.00	1	15.90	15.90	-1	2,630	-0.04%
2022/07/20	3	16.53	0	0.00	16.50	3	2,594	0.12%
2022/07/18	0	0.00	1	16.60	16.60	-1	2,561	-0.04%
2022/07/15	1	16.15	0	0.00	16.15	1	2,547	0.04%
2022/07/06	1	15.74	0	0.00	15.00	1	2,566	0.04%
2022/07/05	0	0.00	3	15.75	15.70	-3	2,569	-0.12%
2022/07/04	0	0.00	1	15.55	15.25	-1	2,572	-0.04%
2022/06/30	0.1	16.33	0	0.00	16.05	0.1	2,536	0.00%
2022/06/29	0	0.00	5	17.05	17.10	-5	2,499	-0.20%
2022/06/23	1.1	16.80	1	17.00	16.80	0.1	2,483	0.00%
2022/06/22	1	17.73	0	0.00	17.00	1	2,467	0.04%
2022/06/21	0	0.00	1	17.30	17.75	-1	2,449	-0.04%
2022/06/20	1	17.35	0	0.00	17.00	1	2,451	0.04%
2022/06/16	0	18.65	0	0.00	18.50	0	2,392	0.00%
2022/06/15	1	19.10	0	0.00	19.05	1	2,388	0.04%
2022/06/14	5.1	18.95	0	0.00	19.05	5.1	2,404	0.21%
2022/06/10	3	20.05	0	0.00	20.00	3	2,386	0.13%
2022/06/09	0	0.00	0	20.60	20.60	0	2,374	0.00%
2022/06/08	1	20.65	0	0.00	20.55	1	2,376	0.04%
2022/06/02	0	0.00	2	21.05	21.10	-2	2,449	-0.08%
2022/06/01	10	21.05	0	0.00	21.05	10	2,476	0.40%
2022/05/31	2	21.40	0	0.00	21.30	2	2,446	0.08%
2022/05/30	0	0.00	5.1	21.00	21.15	-5.1	2,343	-0.22%
2022/05/27	4	20.69	0	0.00	20.65	4	2,236	0.18%
2022/05/25	2	20.30	0	0.00	20.25	2	2,184	0.09%
2022/05/24	0	0.00	1.1	20.03	19.95	-1.1	2,229	-0.05%
2022/05/23	0	0.00	2	20.50	20.25	-2	2,221	-0.09%
2022/05/20	0.1	20.60	0	0.00	20.50	0.1	2,231	0.00%
2022/05/19	2	20.35	0.1	20.20	20.65	2	2,222	0.09%
2022/05/18	6.1	20.63	11	20.56	20.40	-4.9	2,193	-0.23%
2022/05/17	0	0.00	0.1	20.45	20.65	-0.1	2,167	0.00%
2022/05/16	10.1	20.35	1.1	20.10	20.00	9	2,114	0.43%
2022/05/13	0	0.00	1	20.10	20.10	-1	2,068	-0.05%
2022/05/12	0	0.00	2	19.70	19.70	-2	1,991	-0.10%
2022/05/11	2	19.50	1	19.80	19.70	1	1,957	0.05%
2022/05/10	0	0.00	4	19.20	19.75	-4	1,951	-0.20%
2022/05/09	0.2	19.73	0	0.00	19.30	0.2	1,956	0.01%
2022/05/06	1	20.40	0	0.00	20.40	1	1,947	0.05%
2022/05/04	1	19.50	0	0.00	19.45	1	1,936	0.05%
2022/04/27	1	18.00	0	0.00	18.70	1	2,042	0.05%
2022/04/26	0	0.00	4	18.99	18.95	-4	2,014	-0.20%
2022/04/18	0	19.75	0	0.00	19.70	0	2,256	0.00%
2022/04/15	2	20.03	0	0.00	19.95	2	2,276	0.09%
2022/04/14	2	20.70	0	0.00	20.40	2	2,340	0.09%
2022/04/13	1	20.55	0	0.00	20.70	1	2,392	0.04%
2022/04/11	1	20.45	0	0.00	20.45	1	2,480	0.04%
2022/04/07	1	21.15	0	0.00	21.00	1	2,695	0.04%
2022/04/06	0	0.00	10	21.80	21.70	-10	2,729	-0.37%
2022/03/29	1	22.85	0	0.00	22.75	1	3,600	0.03%
2022/03/28	0	0.00	10	22.55	22.55	-10	3,635	-0.28%
2022/03/23	10	23.05	0	0.00	22.80	10	3,720	0.27%
2022/03/22	0	0.00	6	22.95	22.95	-6	3,750	-0.16%
2022/03/15	0	0.00	2	21.50	21.20	-2	4,129	-0.05%
2022/03/10	1	21.85	0	0.00	21.90	1	4,678	0.02%
2022/03/09	3	21.15	1	21.15	21.30	2	4,772	0.04%
2022/03/08	1	21.40	0	0.00	20.90	1	5,123	0.02%
2022/03/03	2	23.30	0	0.00	23.35	2	5,345	0.04%
2022/03/02	0	0.00	1	23.00	23.40	-1	5,427	-0.02%
2022/03/01	2	23.05	1	23.05	23.15	1	5,482	0.02%
2022/02/24	6	22.72	5	22.30	22.35	1	5,639	0.02%
2022/02/23	3	23.15	0	0.00	23.20	3	5,791	0.05%
2022/02/22	1	23.20	0	0.00	23.05	1	5,874	0.02%
2022/02/21	3	23.62	0	0.00	23.65	3	5,954	0.05%
2022/02/18	17	23.64	5	23.50	23.80	12	6,058	0.20%
2022/02/17	27	23.81	1	23.70	23.65	26	6,127	0.42%
2022/02/16	1	23.60	0	0.00	23.55	1	6,238	0.02%
2022/02/15	0	0.00	1	23.55	23.20	-1	6,357	-0.02%
2022/02/14	2	23.13	30	23.50	23.20	-28	6,539	-0.43%
2022/02/10	30	24.60	1	24.10	24.50	29	6,711	0.43%
2022/02/09	3	23.90	1	23.90	24.20	2	6,795	0.03%
2022/02/08	1	23.40	0	0.00	23.50	1	6,828	0.01%
2022/01/26	14	22.72	1	22.75	22.70	13	7,002	0.19%
2022/01/25	1	22.80	0	0.00	22.70	1	7,087	0.01%
2022/01/24	4	23.15	0	0.00	23.10	4	7,187	0.06%
2022/01/20	0	0.00	1	24.30	24.35	-1	7,539	-0.01%
2022/01/18	2	24.75	60	25.21	24.65	-58	7,734	-0.75%
2022/01/14	0	0.00	7	23.71	23.90	-7	7,718	-0.09%
2022/01/13	0	0.00	2	24.18	24.20	-2	7,744	-0.03%
2022/01/12	15	24.07	15	24.18	24.25	0	7,828	0.00%
2022/01/07	5	25.13	0	0.00	24.85	5	7,898	0.06%
2022/01/05	2	25.55	0	0.00	25.40	2	7,983	0.03%
2022/01/04	4	25.93	4	25.90	25.90	0	7,991	0.00%
2022/01/03	3	25.97	0	0.00	26.00	3	8,047	0.04%
2021/12/30	0	0.00	1	26.40	26.50	-1	8,119	-0.01%
2021/12/29	1	25.90	0	0.00	25.90	1	8,022	0.01%
2021/12/28	9	26.46	8	26.25	26.10	1	8,111	0.01%
2021/12/27	2	26.20	5	26.50	26.30	-3	8,177	-0.04%
2021/12/24	13	26.34	9	26.92	26.10	4	8,241	0.05%
2021/12/23	2	25.05	12.2	25.39	26.00	-10.2	7,860	-0.13%
2021/12/21	5	25.00	0	0.00	24.95	5	8,057	0.06%
2021/12/20	2	25.05	3	24.98	25.00	-1	8,097	-0.01%
2021/12/17	3.2	25.36	0	0.00	25.30	3.2	8,264	0.04%
2021/12/16	3	25.92	6	26.03	25.80	-3	8,364	-0.04%
2021/12/15	12	25.48	0	0.00	25.40	12	8,423	0.14%
2021/12/14	4	25.41	18	25.30	25.30	-14	8,502	-0.16%
2021/12/13	4	26.26	11	26.49	26.25	-7	8,512	-0.08%
2021/12/10	14	26.05	0	0.00	25.95	14	8,451	0.17%
2021/12/09	12	26.25	0	0.00	25.95	12	8,501	0.14%
2021/12/08	32	26.67	0	0.00	26.65	32	8,413	0.38%
2021/12/07	21	26.30	21	26.45	26.95	0	8,399	0.00%
2021/12/06	11	25.50	4	25.68	25.75	7	8,303	0.08%
2021/12/03	1	25.90	23	25.81	25.85	-22	8,521	-0.26%
2021/12/02	21	25.98	10	25.99	25.55	11	8,803	0.12%
2021/12/01	24.3	25.82	5	25.62	25.70	19.3	9,548	0.20%
2021/11/30	0	0.00	1	24.80	25.00	-1	10,084	-0.01%
2021/11/29	10	23.71	1	23.50	23.80	9	10,567	0.09%
2021/11/26	12.2	24.02	0	0.00	23.80	12.2	10,922	0.11%
2021/11/25	33.1	24.94	0	0.00	24.65	33.1	11,169	0.30%
2021/11/24	31	24.85	2	25.23	25.10	29	11,330	0.26%
2021/11/23	29	25.23	0	0.00	24.85	29	11,723	0.25%
2021/11/22	13	25.68	6.1	26.00	25.70	6.9	11,838	0.06%
2021/11/19	6	25.52	1	25.75	25.30	5	12,071	0.04%
2021/11/18	7	25.49	0	0.00	25.35	7	12,392	0.06%
2021/11/17	5	25.77	4	26.06	25.85	1	12,602	0.01%
2021/11/16	2	25.48	1	25.80	25.50	1	12,816	0.01%
2021/11/15	2	25.65	7	25.84	25.75	-5	13,149	-0.04%
2021/11/12	8	25.46	1	25.55	25.40	7	13,512	0.05%
2021/11/11	3	26.05	10	26.30	25.90	-7	13,878	-0.05%
2021/11/10	9	25.70	31	25.56	25.85	-22	14,082	-0.16%
2021/11/09	11	25.66	21	25.62	25.50	-10	14,523	-0.07%
2021/11/08	3	25.30	3	25.48	25.30	0	14,856	0.00%
2021/11/05	20	24.90	2	24.88	25.05	18	15,420	0.12%
2021/11/04	1	24.95	37	25.10	24.85	-36	16,066	-0.22%
2021/11/03	15	24.95	5	24.90	24.80	10	16,887	0.06%
2021/11/02	2	24.98	0	0.00	24.60	2	17,873	0.01%
2021/11/01	1	25.55	21	25.29	25.20	-20	19,361	-0.10%
2021/10/29	28.3	24.91	13	24.80	24.80	15.3	20,593	0.07%
2021/10/28	1	25.30	3	25.27	25.30	-2	21,082	-0.01%
2021/10/27	14	24.91	5	24.90	24.85	9	23,640	0.04%
2021/10/26	2	25.05	7	24.80	24.20	-5	24,613	-0.02%
2021/10/25	0	0.00	7	24.73	24.85	-7	24,828	-0.03%
2021/10/22	2	24.75	3	24.75	24.70	-1	25,269	0.00%
2021/10/21	4	24.53	1	24.70	24.35	3	25,652	0.01%
2021/10/20	15	24.71	3	24.70	24.70	12	26,475	0.05%
2021/10/19	2	24.25	3	24.40	24.20	-1	27,356	0.00%
2021/10/18	4	23.78	4	23.75	23.55	0	27,947	0.00%
2021/10/15	1.3	24.02	0	0.00	24.05	1.3	28,306	0.00%
2021/10/14	3	22.65	3	23.38	23.35	0	28,607	0.00%
2021/10/13	0.1	23.05	0	0.00	22.90	0.1	28,736	0.00%
2021/10/12	3	23.68	15	23.58	23.65	-12	28,824	-0.04%
2021/10/08	2	24.45	1	24.25	24.30	1	28,979	0.00%
2021/10/07	29.1	24.59	23	24.66	24.50	6.1	29,468	0.02%
2021/10/06	10	23.88	0	0.00	23.35	10	30,035	0.03%
2021/10/05	20	23.88	8	23.18	24.00	12	30,507	0.04%
2021/10/04	1	23.50	4	23.91	23.15	-3	30,659	-0.01%
2021/10/01	1	24.25	21	24.22	24.00	-20	31,560	-0.06%
2021/09/30	2	25.30	6	24.60	25.40	-4	31,833	-0.01%
2021/09/29	9	24.88	26	24.63	24.45	-17	31,939	-0.05%
2021/09/28	2	26.35	9	26.45	26.30	-7	31,987	-0.02%
2021/09/27	2	26.73	0	0.00	26.75	2	32,062	0.01%
2021/09/24	7	27.36	6	27.62	27.10	1	32,188	0.00%
2021/09/23	34	26.72	31	27.00	27.00	3	32,151	0.01%
2021/09/22	0	0.00	5	26.01	26.05	-5	32,242	-0.02%
2021/09/17	3	26.32	1	26.75	26.90	2	32,593	0.01%
2021/09/16	2	26.80	0	0.00	26.50	2	32,894	0.01%
2021/09/15	8	26.74	0	0.00	26.55	8	33,411	0.02%
2021/09/14	2.2	27.21	0	0.00	27.05	2.2	33,577	0.01%
2021/09/13	3	27.53	8.1	27.45	27.30	-5.1	33,755	-0.01%
2021/09/10	5.1	27.73	7.1	27.77	27.85	-2	33,973	-0.01%
2021/09/09	17.1	27.29	7	27.50	27.95	10.1	34,599	0.03%
2021/09/08	5	27.30	2	27.10	26.80	3	34,685	0.01%
2021/09/07	10	27.86	13	27.93	27.70	-3	34,619	-0.01%
2021/09/06	112	29.98	103	29.50	28.90	9	34,423	0.03%	大買/大賣/
2021/09/03	52	29.18	12.5	29.22	29.40	39.5	33,588	0.12%
2021/09/02	19.2	28.83	15	28.10	27.90	4.2	33,244	0.01%
2021/09/01	17.3	28.52	17	28.42	29.00	0.3	33,869	0.00%
2021/08/31	6	27.99	4	27.85	28.45	2	34,248	0.01%
2021/08/30	22	27.69	23	27.28	27.60	-1	35,891	0.00%
2021/08/27	8	27.49	6	27.40	27.00	2	35,986	0.01%
2021/08/26	17	26.97	15	27.05	27.15	2	35,694	0.01%
2021/08/25	18	27.11	12	27.29	27.15	6	35,638	0.02%
2021/08/24	7	26.49	4	26.23	26.45	3	35,385	0.01%
2021/08/23	33	26.30	4	26.76	26.85	29	35,266	0.08%
2021/08/20	26	26.00	21	25.52	25.45	5	35,380	0.01%
2021/08/19	4	25.81	31	25.59	25.20	-27	35,169	-0.08%
2021/08/18	1	26.50	2	26.25	27.35	-1	35,150	0.00%
2021/08/17	10	26.41	1	26.80	25.40	9	34,874	0.03%
2021/08/16	11	27.36	10	27.43	27.25	1	34,484	0.00%
2021/08/13	5.7	28.31	15	28.51	27.55	-9.3	34,199	-0.03%
2021/08/12	61	29.10	42.2	29.13	29.70	18.8	33,748	0.06%
2021/08/11	27.5	29.04	60	29.21	28.25	-32.5	33,401	-0.10%
2021/08/10	25	29.83	33.1	30.01	29.80	-8.1	32,830	-0.02%
2021/08/09	25.2	31.29	12	30.80	30.50	13.2	32,282	0.04%
2021/08/06	40	32.28	65.1	31.84	31.00	-25.1	31,464	-0.08%
2021/08/05	62.1	31.68	109	32.14	32.45	-46.9	30,545	-0.15%	大賣/
2021/08/04	129.1	29.63	70	30.11	30.70	59.1	29,210	0.20%	大買/
2021/08/03	59	28.21	17.2	28.04	28.20	41.9	28,117	0.15%
2021/08/02	153.2	26.84	111.9	26.50	27.50	41.3	27,503	0.15%	大買/大賣/
2021/07/30	32	26.00	119.4	26.39	27.00	-87.4	25,245	-0.35%	大賣/
2021/07/29	41	24.81	57	24.35	24.55	-16	24,347	-0.07%
2021/07/28	32	24.21	13	23.96	24.75	19	24,346	0.08%
2021/07/27	12	24.47	7	24.64	24.40	5	24,156	0.02%
2021/07/26	55	24.73	443	25.49	25.00	-388	23,886	-1.62%	大賣/鉅額交易
2021/07/23	65	24.16	40	23.81	24.15	25	23,118	0.11%
2021/07/22	64	23.12	83	23.23	23.25	-19	22,343	-0.09%
2021/07/21	3	22.15	8	22.89	22.25	-5	21,957	-0.02%
2021/07/20	74.4	22.89	41	22.85	22.85	33.4	22,620	0.15%
2021/07/19	0	0.00	1	22.95	22.90	-1	22,383	0.00%
2021/07/16	50	22.47	0.4	22.50	22.55	49.6	22,393	0.22%
2021/07/15	0	0.00	3	22.10	22.45	-3	22,426	-0.01%
2021/07/14	77	22.59	121	22.63	22.05	-44	22,276	-0.20%	大賣/
2021/07/13	16	22.77	3	22.98	21.90	13	21,952	0.06%
2021/07/12	1	22.60	45	22.21	22.55	-44	21,901	-0.20%
2021/07/09	0	0.00	50	21.39	21.25	-50	21,430	-0.23%
2021/07/08	82	22.36	23	22.65	22.10	59	21,306	0.28%
2021/07/07	38	21.51	27	21.63	21.60	11	20,705	0.05%
2021/07/06	23	21.30	1	21.50	21.10	22	20,428	0.11%
2021/07/05	20	21.35	1	21.35	21.40	19	20,435	0.09%
2021/07/02	0	0.00	1	20.65	20.75	-1	20,243	0.00%
2021/07/01	4	20.40	10	20.10	20.05	-6	20,198	-0.03%
2021/06/30	21	20.92	10	20.75	20.65	11	20,123	0.05%
2021/06/29	2	20.83	7	20.87	20.80	-5	20,050	-0.02%
2021/06/28	13	21.38	72	20.62	21.50	-59	19,872	-0.30%
2021/06/25	12	21.46	2	21.40	21.20	10	19,575	0.05%
2021/06/24	26	21.93	24.4	21.82	21.90	1.6	19,586	0.01%
2021/06/23	1	20.90	3	21.15	21.20	-2	19,012	-0.01%
2021/06/22	7	20.96	7	21.15	20.85	0	18,815	0.00%
2021/06/21	4	21.00	2	20.88	21.10	2	18,556	0.01%
2021/06/18	81	21.28	7	21.40	21.15	74	18,306	0.40%
2021/06/17	0	0.00	1.3	20.26	20.70	-1.3	17,562	-0.01%
2021/06/16	6	19.98	0	0.00	19.55	6	17,265	0.03%
2021/06/15	6	20.30	23	20.54	20.30	-17	17,185	-0.10%
2021/06/11	4	20.01	1	20.05	20.25	3	17,056	0.02%
2021/06/10	7	20.09	5	19.95	20.05	2	16,827	0.01%
2021/06/09	160	21.23	249.3	20.78	20.25	-89.3	16,598	-0.54%	大買/大賣/
2021/06/08	68	20.11	31	19.88	20.00	37	15,448	0.24%
2021/06/07	87	20.00	63.2	20.14	19.10	23.8	14,704	0.16%
2021/06/04	29	18.86	5.1	18.86	18.85	23.9	12,765	0.19%
2021/06/03	1	18.50	0	0.00	18.55	1	12,534	0.01%
2021/06/01	1	18.40	3	18.25	18.15	-2	12,309	-0.02%
2021/05/31	35	18.09	35	17.96	18.10	0	12,215	0.00%
2021/05/28	137	18.04	130	17.77	17.90	7	12,079	0.06%	大買/大賣/
2021/05/26	2	17.30	1	17.45	17.45	1	12,021	0.01%
2021/05/25	0	0.00	1	17.30	16.90	-1	11,871	-0.01%
2021/05/24	0	0.00	32	16.26	16.20	-32	11,893	-0.27%
2021/05/21	4	15.90	0	0.00	15.95	4	11,990	0.03%
2021/05/19	21	15.39	34	15.12	15.60	-13	12,705	-0.10%
2021/05/18	1	14.85	18	14.60	14.85	-17	12,710	-0.13%
2021/05/17	2	13.95	1	14.30	13.50	1	12,766	0.01%
2021/05/14	14	15.00	5	15.43	15.00	9	12,651	0.07%
2021/05/13	47	14.99	11	15.09	14.95	36	12,573	0.29%
2021/05/12	3	15.22	12	15.34	15.35	-9	12,516	-0.07%
2021/05/11	34	17.29	6	16.83	16.80	28	12,440	0.23%
2021/05/10	14	18.14	11	18.39	18.25	3	12,215	0.02%
2021/05/07	37	18.35	213	18.21	18.50	-176	12,300	-1.43%	大賣/鉅額交易
2021/05/06	10	17.20	6	17.76	17.35	4	12,033	0.03%
2021/05/05	86	17.63	3	17.82	17.20	83	11,972	0.69%
2021/05/04	11	16.93	15	17.20	17.95	-4	11,738	-0.03%
2021/05/03	62	17.79	1	17.40	17.45	61	11,586	0.53%
2021/04/29	44	18.12	0	0.00	18.35	44	11,555	0.38%
2021/04/28	2	18.33	22	18.62	18.60	-20	11,575	-0.17%
2021/04/27	25	18.29	26	18.60	18.70	-1	11,956	-0.01%
2021/04/26	34	18.67	241.1	18.60	18.35	-207.1	11,894	-1.74%	大賣/鉅額交易
2021/04/23	0	0.00	8	17.78	17.90	-8	10,913	-0.07%
2021/04/22	87	17.63	2	18.00	17.70	85	10,871	0.78%
2021/04/21	8	17.95	5	18.25	18.15	3	10,717	0.03%
2021/04/20	13	17.75	0	0.00	17.80	13	10,607	0.12%
2021/04/19	54	17.65	2	17.83	17.90	52	10,772	0.48%
2021/04/16	14	18.13	10	18.24	18.30	4	10,727	0.04%
2021/04/15	0	0.00	1.1	17.78	17.60	-1.1	10,181	-0.01%
2021/04/14	6	17.08	6	16.78	17.20	0	10,212	0.00%
2021/04/13	7	17.77	35	17.77	17.25	-28	10,776	-0.26%
2021/04/12	1	17.50	6	17.62	17.70	-5	10,629	-0.05%
2021/04/09	3	17.47	100	17.61	17.45	-97	10,559	-0.92%
2021/04/08	0	0.00	25.1	17.24	17.10	-25.1	10,354	-0.24%
2021/04/07	10	16.85	238	16.92	17.05	-228	10,264	-2.22%	大賣/鉅額交易
2021/04/06	13	16.76	0	0.00	16.90	13	10,321	0.13%
2021/04/01	22	16.43	3	16.35	16.40	19	10,648	0.18%
2021/03/31	27	16.57	30	16.57	16.50	-3	10,624	-0.03%
2021/03/30	150	16.97	0	0.00	16.85	150	10,614	1.41%	大買/鉅額交易
2021/03/29	159	16.96	127	17.10	17.30	32	10,541	0.30%	大買/大賣/
2021/03/26	0	0.00	2	16.20	16.20	-2	10,275	-0.02%
2021/03/25	28	16.19	0	0.00	16.10	28	10,421	0.27%
2021/03/24	55	16.24	34	16.22	16.30	21	10,583	0.20%
2021/03/23	1	16.30	3	16.30	16.30	-2	10,945	-0.02%
2021/03/22	11	16.28	0	0.00	16.55	11	10,920	0.10%
2021/03/19	2	16.25	0	0.00	16.20	2	10,917	0.02%
2021/03/18	1	16.45	0	0.00	16.35	1	10,952	0.01%
2021/03/17	0	0.00	10	16.18	16.15	-10	10,932	-0.09%
2021/03/15	34	16.63	0	0.00	16.40	34	11,028	0.31%
2021/03/11	0	0.00	1	16.35	16.45	-1	11,198	-0.01%
2021/03/10	1	16.10	5	16.13	16.05	-4	11,412	-0.04%
2021/03/09	20	15.75	0	0.00	16.15	20	11,809	0.17%
2021/03/08	41	16.10	0	0.00	16.15	41	12,319	0.33%
2021/03/05	0	0.00	2	16.60	16.60	-2	12,402	-0.02%
2021/03/03	0	0.00	100	16.65	17.15	-100	12,544	-0.80%
2021/03/02	14	17.44	7	17.91	17.25	7	12,463	0.06%
2021/02/26	23	17.88	22	17.99	17.85	1	12,353	0.01%
2021/02/25	2	17.15	5	17.31	17.40	-3	12,371	-0.02%
2021/02/24	94	16.82	0.4	17.15	16.60	93.6	12,317	0.76%
2021/02/23	16	17.54	69	17.60	17.35	-53	12,135	-0.44%
2021/02/22	11	17.07	32	17.12	17.85	-21	11,991	-0.18%
2021/02/19	152	16.61	36	16.96	16.90	116	11,580	1.00%	大買/鉅額交易
2021/02/18	2	16.10	0	0.00	16.10	2	11,194	0.02%
2021/02/17	0	0.00	12	15.73	16.15	-12	11,239	-0.11%
2021/02/05	11	15.30	23	15.28	15.35	-12	11,055	-0.11%
2021/02/04	10	15.20	4	15.30	15.20	6	11,021	0.05%
2021/02/03	21	15.94	21	15.46	15.35	0	11,030	0.00%
2021/02/02	46	15.16	46.2	15.36	15.55	-0.2	11,050	0.00%
2021/01/29	13	15.58	8	15.22	14.75	5	10,852	0.05%
2021/01/27	0	0.00	41	15.64	15.40	-41	10,447	-0.39%
2021/01/26	0	0.00	1	16.05	15.80	-1	10,312	-0.01%
2021/01/21	10	16.50	8	16.05	16.05	2	9,980	0.02%
2021/01/20	64	17.05	14	16.72	16.45	50	9,854	0.51%
2021/01/19	2	16.13	2	16.40	16.40	0	9,414	0.00%
2021/01/18	0	0.00	4	15.90	15.80	-4	9,220	-0.04%
2021/01/15	0	0.00	2	16.13	15.75	-2	9,153	-0.02%
2021/01/14	0	0.00	5	16.10	16.30	-5	9,056	-0.06%
2021/01/13	1	16.10	1	16.05	16.05	0	8,970	0.00%
2021/01/12	42	16.30	6	15.64	15.80	36	8,918	0.40%
2021/01/11	8	16.23	0	0.00	16.05	8	8,857	0.09%
2021/01/08	3.2	15.45	8	15.51	15.55	-4.8	8,787	-0.05%
2021/01/07	2	15.93	2	15.75	15.85	0	8,952	0.00%
2021/01/06	11	16.56	21.3	16.86	15.80	-10.3	8,913	-0.12%
2021/01/05	2	15.98	19	15.96	16.10	-17	8,190	-0.21%
2021/01/04	5	15.05	0	0.00	15.35	5	7,915	0.06%
2020/12/31	0.1	15.20	1	15.00	15.05	-0.9	7,850	-0.01%
2020/12/30	0	0.00	1	15.25	15.25	-1	7,787	-0.01%
2020/12/29	4	15.70	4	15.71	15.50	0	7,718	0.00%
2020/12/28	13.2	15.89	9	15.88	15.95	4.2	7,597	0.06%
2020/12/25	3	15.05	3.2	14.91	14.90	-0.2	7,158	0.00%
2020/12/24	5	14.91	4	15.00	15.00	1	7,093	0.01%
2020/12/23	0	0.00	2	14.83	15.00	-2	7,040	-0.03%
2020/12/22	9	14.81	8	15.04	14.60	1	7,008	0.01%
2020/12/21	9	15.09	1	15.05	15.15	8	6,900	0.12%
2020/12/18	3	15.07	24	14.90	15.05	-21	6,758	-0.31%
2020/12/17	40	14.88	11.5	15.00	14.85	28.5	6,558	0.43%
2020/12/16	2	14.35	2	14.35	14.35	0	6,199	0.00%
2020/12/11	12	14.15	0	0.00	14.15	12	6,124	0.20%
2020/12/10	0	0.00	2	14.25	14.30	-2	6,124	-0.03%
2020/12/08	0	0.00	1	14.50	14.65	-1	5,970	-0.02%
2020/12/07	10	14.82	19	14.84	14.85	-9	5,900	-0.15%
2020/12/04	8.5	14.49	27	14.56	14.65	-18.5	5,694	-0.32%
2020/12/03	16	14.52	12	14.40	14.25	4	5,445	0.07%
2020/12/02	4	14.48	39	14.59	15.00	-35	5,057	-0.69%
2020/12/01	27	13.50	3	13.27	13.65	24	4,509	0.53%
2020/11/30	32	13.35	20	13.20	13.20	12	4,363	0.28%
2020/11/27	0	0.00	10	12.92	12.95	-10	4,207	-0.24%
2020/11/26	0	0.00	1	12.90	12.80	-1	4,154	-0.02%
2020/11/24	4	12.40	4	12.60	12.60	0	4,073	0.00%
2020/11/23	32	12.34	20	12.60	12.35	12	3,774	0.32%
2020/11/18	2	11.75	0.4	11.80	11.90	1.6	3,522	0.05%
2020/11/17	2	11.70	1	11.70	11.70	1	3,460	0.03%
2020/11/16	2	11.73	0	0.00	11.75	2	3,527	0.06%
2020/11/10	1	11.45	0	0.00	11.45	1	3,445	0.03%
2020/11/09	0.1	11.20	0	0.00	11.20	0.1	3,363	0.00%
2020/11/04	0	0.00	6	11.18	11.05	-6	3,423	-0.18%
2020/10/30	10	11.18	0	0.00	11.05	10	3,487	0.29%
2020/10/29	0	0.00	5	11.25	11.20	-5	3,513	-0.14%
2020/10/28	0	0.00	1	11.25	11.35	-1	3,543	-0.03%
2020/10/27	1	11.85	0	0.00	11.50	1	3,574	0.03%
2020/10/23	4	11.45	0	0.00	11.45	4	3,468	0.12%
2020/10/22	0	0.00	5	11.26	11.30	-5	3,503	-0.14%
2020/10/21	0	0.00	12	11.57	11.45	-12	3,539	-0.34%
2020/10/20	23	11.60	0	0.00	11.55	23	3,569	0.64%
2020/10/19	12	11.65	12	11.67	11.60	0	3,593	0.00%
2020/10/16	5	11.79	0	0.00	11.80	5	3,484	0.14%
2020/10/15	17	11.82	2	11.75	11.95	15	3,391	0.44%
2020/10/14	10	11.10	1	11.20	11.00	9	3,170	0.28%
2020/10/08	0	0.00	3	10.85	10.95	-3	3,241	-0.09%
2020/09/29	1	10.40	0	0.00	10.20	1	3,442	0.03%
2020/09/28	0	0.00	0.1	10.25	10.25	-0.1	3,499	0.00%
2020/09/25	1	10.25	0	0.00	10.15	1	3,570	0.03%
2020/09/24	2	10.55	0	0.00	10.50	2	3,693	0.05%
2020/09/18	0	0.00	1	11.20	11.15	-1	3,799	-0.03%
2020/09/17	1	11.10	1	11.15	11.15	0	3,807	0.00%
2020/08/27	0	0.00	1	11.20	11.20	-1	4,198	-0.02%
2020/08/20	1	10.60	0	0.00	10.55	1	4,367	0.02%
2020/08/14	0	0.00	6	11.25	11.45	-6	4,338	-0.14%
2020/08/12	0	0.00	1	11.55	11.50	-1	4,271	-0.02%
2020/08/10	2	11.45	0	0.00	11.50	2	4,281	0.05%
2020/08/06	1	11.85	0	0.00	11.85	1	4,269	0.02%
2020/07/30	1	11.55	21	11.31	11.55	-20	4,597	-0.44%
2020/07/29	0	0.00	1	11.15	11.30	-1	4,619	-0.02%
2020/07/24	0	0.00	2	11.53	11.55	-2	4,802	-0.04%
2020/07/22	5	11.98	2	11.90	11.95	3	4,783	0.06%
2020/07/21	1	11.60	0	0.00	11.75	1	4,832	0.02%
2020/07/17	2	11.75	1	11.65	11.65	1	5,064	0.02%
2020/07/15	2	11.88	0	0.00	11.80	2	5,021	0.04%
2020/07/14	0	0.00	94	11.70	11.75	-94	5,139	-1.83%
2020/07/13	0	0.00	1	11.90	12.05	-1	5,211	-0.02%
2020/07/10	0	0.00	1	12.05	11.90	-1	5,187	-0.02%
2020/07/09	1	12.40	16	12.45	12.30	-15	5,174	-0.29%
2020/07/08	0	0.00	5	12.25	12.25	-5	5,141	-0.10%
2020/07/07	0	0.00	10	12.25	12.25	-10	5,105	-0.20%
2020/07/06	30	12.51	0	0.00	12.50	30	5,096	0.59%
2020/07/03	0	0.00	5	12.65	12.65	-5	5,081	-0.10%
2020/07/02	0	0.00	5	12.40	12.25	-5	4,998	-0.10%
2020/06/23	3	12.00	3	11.80	11.80	0	4,968	0.00%
2020/06/22	0	0.00	4	11.98	11.90	-4	5,021	-0.08%
2020/06/19	1	12.00	0	0.00	11.90	1	5,021	0.02%
2020/06/16	30	11.77	29	11.77	11.80	1	4,799	0.02%
2020/06/12	7	11.35	1	11.25	11.40	6	4,819	0.12%
2020/06/11	10	11.90	10	12.05	11.70	0	4,832	0.00%
2020/06/08	0	0.00	2	12.30	12.20	-2	4,926	-0.04%
2020/06/05	3	12.15	3	12.25	12.30	0	4,906	0.00%
2020/06/04	12	12.10	0	0.00	12.05	12	4,873	0.25%
2020/06/01	0	0.00	1	12.15	12.10	-1	4,924	-0.02%
2020/05/26	15	11.82	10	11.90	11.70	5	4,782	0.10%
2020/05/22	0	0.00	6	11.48	11.55	-6	4,804	-0.12%
2020/05/21	2	11.53	2	11.50	11.40	0	4,797	0.00%
2020/05/20	1	11.30	1	11.45	11.20	0	4,760	0.00%
2020/05/19	3	11.35	1	11.40	11.30	2	4,741	0.04%
2020/05/14	0	0.00	20	11.70	11.70	-20	4,704	-0.43%
2020/05/13	0	0.00	3	12.12	12.10	-3	4,681	-0.06%
2020/05/11	65	12.45	65	12.41	12.40	0	4,636	0.00%
2020/05/08	51	12.61	31	12.70	12.60	20	4,567	0.44%
2020/05/07	1	12.00	0	0.00	12.00	1	4,307	0.02%
2020/05/06	1	11.70	0	0.00	11.75	1	4,292	0.02%
2020/05/05	1	11.90	0	0.00	11.95	1	4,264	0.02%
2020/05/04	0	0.00	15	11.95	12.00	-15	4,298	-0.35%
2020/04/29	1	12.20	3	12.27	12.25	-2	4,229	-0.05%
2020/04/27	3.3	12.02	0	0.00	12.00	3.3	4,184	0.08%
2020/04/24	1	12.00	1	12.05	11.90	0	4,223	0.00%
2020/04/23	0	0.00	4	12.19	12.25	-4	4,130	-0.10%
2020/04/22	25	10.86	43	10.92	11.15	-18	3,913	-0.46%
2020/04/20	0	0.00	15	11.30	11.45	-15	3,862	-0.39%
2020/04/17	2	11.40	11	11.74	11.35	-9	3,884	-0.23%
2020/04/16	0	0.00	2	11.00	11.30	-2	3,743	-0.05%
2020/04/15	1	10.65	11	10.62	10.80	-10	3,609	-0.28%
2020/04/13	0	0.00	2	10.15	10.05	-2	3,592	-0.06%
2020/04/09	4	10.39	0	0.00	10.35	4	3,620	0.11%
2020/04/07	26	10.24	7	10.28	10.25	19	3,657	0.52%
2020/04/06	0	9.90	0	0.00	9.84	0	3,575	0.00%
2020/04/01	0	9.85	0	0.00	9.80	0	3,564	0.00%
2020/03/31	22	9.96	12	9.99	9.69	10	3,542	0.28%
2020/03/27	1	9.45	11	9.57	9.42	-10	3,426	-0.29%
2020/03/26	17	9.64	13	9.66	9.53	4	3,439	0.12%
2020/03/25	4	9.48	0	0.00	9.56	4	3,470	0.12%
2020/03/24	1	8.84	1	8.96	8.91	0	3,419	0.00%
2020/03/20	2	8.79	0	0.00	8.81	2	3,384	0.06%
2020/03/19	2	8.04	0	0.00	8.01	2	3,359	0.06%
2020/03/18	5	9.10	0	0.00	8.90	5	3,326	0.15%
2020/03/17	6	9.37	0	0.00	8.90	6	3,297	0.18%
2020/03/16	2	9.90	0	0.00	9.82	2	3,292	0.06%
2020/03/13	1	10.15	0	0.00	10.20	1	3,247	0.03%
2020/03/12	2	11.20	0	0.00	11.15	2	3,170	0.06%
2020/03/11	0	0.00	1	12.45	12.15	-1	3,241	-0.03%
2020/03/10	0	0.00	4	12.16	12.35	-4	3,230	-0.12%
2020/03/09	6	12.88	3	12.40	12.35	3	3,264	0.09%
2020/03/06	0	0.00	4	13.15	13.30	-4	3,237	-0.12%
2020/03/05	31	13.45	27	13.48	13.40	4	3,257	0.12%
2020/03/03	0	0.00	1	13.05	12.90	-1	3,140	-0.03%
2020/02/27	27	12.91	12	12.83	12.80	15	3,187	0.47%
2020/02/26	4	13.00	28	13.12	13.15	-24	3,173	-0.76%
2020/02/25	0	0.00	2	12.75	13.00	-2	3,114	-0.06%
2020/02/24	1	12.95	0	0.00	12.95	1	3,111	0.03%
2020/02/21	0	0.00	0.5	13.10	13.20	-0.5	3,122	-0.02%
2020/02/20	0	0.00	1	13.25	13.20	-1	3,233	-0.03%
2020/02/19	0	0.00	3	13.25	13.25	-3	3,295	-0.09%
2020/02/18	2	13.00	1	13.00	13.05	1	3,342	0.03%
2020/02/14	10	13.40	1	13.35	13.35	9	3,417	0.26%
2020/02/13	11	13.35	3	13.50	13.30	8	3,428	0.23%
2020/02/12	3	13.38	2	13.43	13.40	1	3,476	0.03%
2020/02/11	4	13.23	1	13.25	13.20	3	3,486	0.09%
2020/02/10	7	13.05	5	13.10	13.15	2	3,529	0.06%
2020/02/07	8	13.24	5	13.30	13.25	3	3,620	0.08%
2020/02/06	0	0.00	1	13.45	13.50	-1	3,653	-0.03%
2020/02/05	29	13.31	41	13.42	13.40	-12	3,642	-0.33%
2020/02/04	12	12.61	25	12.58	12.80	-13	3,548	-0.37%
2020/02/03	15	12.38	3	12.25	12.25	12	3,550	0.34%
2020/01/31	11	13.09	0	0.00	13.10	11	3,493	0.31%
2020/01/30	19	13.50	0	0.00	13.50	19	3,452	0.55%
2020/01/20	44	15.25	22	15.38	14.95	22	3,383	0.65%
2020/01/17	0	0.00	0.9	15.25	15.35	-0.9	3,311	-0.03%
2020/01/16	1	15.15	1.5	15.26	15.20	-0.5	3,301	-0.02%
2020/01/15	20	15.25	1.6	15.19	15.15	18.4	3,290	0.56%
2020/01/14	4	15.05	1	15.20	15.00	3	3,276	0.09%
2020/01/13	2	15.00	5	15.14	15.30	-3	3,257	-0.09%
2020/01/10	6	14.97	20	15.01	14.85	-14	3,281	-0.43%
2020/01/08	17	14.89	2.5	14.85	14.75	14.5	3,299	0.44%
2020/01/07	4	14.69	5	14.60	14.60	-1	3,265	-0.03%
2020/01/06	1	14.80	2	15.00	14.75	-1	3,359	-0.03%
2020/01/03	3	15.00	0.4	15.00	15.00	2.6	3,601	0.07%
2020/01/02	7	15.34	2	15.35	15.25	5	3,583	0.14%
2019/12/31	5	14.95	0	0.00	14.85	5	3,471	0.14%
2019/12/30	2	14.93	0	0.00	14.85	2	3,496	0.06%
2019/12/27	6	15.13	1	15.00	15.00	5	3,526	0.14%
2019/12/26	1	15.20	0	0.00	15.10	1	3,525	0.03%
2019/12/25	6	15.28	0	0.00	15.25	6	3,572	0.17%
2019/12/24	6	15.19	1	15.35	15.30	5	3,692	0.14%
2019/12/23	0	0.00	3	15.32	15.25	-3	3,724	-0.08%
2019/12/20	6	15.30	10.7	15.28	15.20	-4.7	3,719	-0.13%
2019/12/18	1	14.95	1	15.00	14.90	0	3,895	0.00%
2019/12/17	13	15.17	0	0.00	15.10	13	3,949	0.33%
2019/12/16	0	0.00	1	15.05	15.10	-1	3,997	-0.03%
2019/12/12	2.7	14.80	10	15.00	14.80	-7.3	4,131	-0.18%
2019/12/11	5	14.88	0	0.00	14.80	5	4,231	0.12%
2019/12/06	9	15.24	17	15.39	15.20	-8	4,706	-0.17%
2019/12/05	1	15.85	6	15.87	15.95	-5	4,587	-0.11%
2019/12/04	4	15.96	1	16.20	15.80	3	4,646	0.06%
2019/12/03	0	0.00	3	15.60	15.95	-3	4,633	-0.07%
2019/11/29	4	15.75	0	0.00	15.70	4	4,700	0.09%
2019/11/28	1	15.90	1	16.10	16.05	0	4,861	0.00%
2019/11/27	1	16.05	2	16.10	16.10	-1	5,212	-0.02%
2019/11/26	1	15.75	3	15.87	15.75	-2	5,583	-0.04%
2019/11/25	1	15.80	0	0.00	15.80	1	5,775	0.02%
2019/11/21	0	0.00	1	16.05	15.90	-1	6,097	-0.02%
2019/11/20	5	15.85	9	15.91	15.90	-4	6,359	-0.06%
2019/11/19	9	16.13	4	16.08	16.00	5	6,519	0.08%
2019/11/18	14	15.54	2	15.58	15.75	12	6,606	0.18%
2019/11/15	3	15.03	2	15.20	15.30	1	6,786	0.01%
2019/11/13	7	15.16	1	15.10	15.10	6	7,387	0.08%
2019/11/12	3	14.80	1	14.75	14.65	2	7,575	0.03%
2019/11/11	1	14.55	0.3	14.55	14.55	0.7	7,736	0.01%
2019/11/08	1	15.15	0	0.00	15.20	1	7,774	0.01%
2019/11/06	3	15.10	17	15.60	15.25	-14	8,107	-0.17%
2019/11/05	2	16.03	0	0.00	16.05	2	8,027	0.02%
2019/10/30	3	16.18	3	16.35	16.20	0	8,320	0.00%
2019/10/29	0	0.00	3	16.30	16.15	-3	8,328	-0.04%
2019/10/28	1	16.35	0	0.00	16.30	1	8,370	0.01%
2019/10/25	2	16.45	0	0.00	16.50	2	8,429	0.02%
2019/10/24	0	0.00	2	16.33	16.35	-2	8,454	-0.02%
2019/10/23	3	16.13	2	16.20	16.15	1	8,615	0.01%
2019/10/22	1	16.20	1	16.05	16.05	0	8,679	0.00%
2019/10/18	1	16.30	3	16.18	16.05	-2	8,739	-0.02%
2019/10/16	2	16.03	1	16.25	15.95	1	8,778	0.01%
2019/10/15	0	0.00	4	16.21	16.20	-4	8,782	-0.05%
2019/10/14	6	16.09	3	16.23	15.95	3	8,814	0.03%
2019/10/09	9	16.18	45	16.05	16.00	-36	8,838	-0.41%
2019/10/07	2	17.55	0	0.00	17.45	2	8,875	0.02%
2019/10/04	2	17.55	3	17.82	17.55	-1	8,956	-0.01%
2019/10/03	1	17.75	2	17.75	17.80	-1	9,111	-0.01%
2019/10/02	0	0.00	1	17.55	17.45	-1	9,082	-0.01%
2019/10/01	2	17.30	41	17.34	17.35	-39	9,072	-0.43%
2019/09/27	1.3	17.44	3	17.72	17.40	-1.7	9,028	-0.02%
2019/09/26	1	18.00	1	18.35	18.00	0	8,932	0.00%
2019/09/25	0.3	18.15	3	18.23	18.15	-2.7	8,918	-0.03%
2019/09/24	27	18.75	10	18.60	18.30	17	8,980	0.19%
2019/09/23	0	0.00	2	18.33	18.75	-2	8,829	-0.02%
2019/09/20	3.3	18.30	2	18.33	18.30	1.3	8,741	0.01%
2019/09/19	0	0.00	5	18.39	18.45	-5	8,677	-0.06%
2019/09/18	3	18.67	0	0.00	18.55	3	8,635	0.03%
2019/09/17	0	0.00	1.5	18.58	18.65	-1.5	8,533	-0.02%
2019/09/16	21	18.36	2	18.58	18.20	19	8,473	0.22%
2019/09/12	15	18.73	8	19.04	18.65	7	8,453	0.08%
2019/09/11	0	0.00	2	18.15	18.25	-2	8,047	-0.02%
2019/09/10	2.4	18.21	11	18.33	18.00	-8.6	8,001	-0.11%
2019/09/09	0	0.00	2	18.35	18.40	-2	7,886	-0.03%
2019/09/06	0	0.00	2	18.45	18.30	-2	7,857	-0.03%
2019/09/05	4	18.16	0	0.00	18.20	4	7,801	0.05%
2019/09/04	1	18.20	5.1	18.25	18.20	-4.1	7,761	-0.05%
2019/09/03	1	18.15	4	18.25	18.10	-3	7,700	-0.04%
2019/09/02	7	18.17	5	18.28	18.35	2	7,654	0.03%
2019/08/30	4	18.66	6	18.85	18.55	-2	7,474	-0.03%
2019/08/29	15	18.96	18	18.83	19.00	-3	7,108	-0.04%
2019/08/28	7	17.89	16	18.03	17.75	-9	6,666	-0.14%
2019/08/27	2	18.35	13	18.40	18.30	-11	6,461	-0.17%
2019/08/26	14	18.40	14	18.05	18.20	0	6,306	0.00%
2019/08/23	19	18.53	17.4	18.42	18.45	1.6	6,118	0.03%
2019/08/22	5	18.10	39	18.00	18.15	-34	5,847	-0.58%
2019/08/20	13	17.95	15	17.72	17.65	-2	5,477	-0.04%
2019/08/19	32	17.62	26	17.86	17.80	6	5,252	0.11%
2019/08/16	5	17.15	10	16.95	16.95	-5	4,986	-0.10%
2019/08/15	48.1	16.83	4	17.00	17.00	44.1	4,869	0.91%
2019/08/14	12	16.90	10	16.86	16.85	2	4,660	0.04%
2019/08/13	2	16.50	2	16.45	16.50	0	4,530	0.00%
2019/08/12	23	16.57	8	16.31	16.25	15	4,451	0.34%
2019/08/08	1	16.10	22	16.26	16.20	-21	4,229	-0.50%
2019/08/06	4	15.00	5	15.32	15.25	-1	4,157	-0.02%
2019/08/05	23	16.10	6	15.58	15.55	17	4,153	0.41%
2019/08/02	2	15.80	4	15.95	15.90	-2	4,055	-0.05%
2019/07/31	2	15.40	1	15.50	15.55	1	3,983	0.03%
2019/07/30	3	15.52	2	15.73	15.60	1	3,978	0.03%
2019/07/29	5	16.03	1.1	16.00	16.10	3.9	3,930	0.10%
2019/07/26	0	0.00	10	15.75	15.90	-10	3,855	-0.26%
2019/07/25	4	15.90	18	15.96	15.70	-14	3,794	-0.37%
2019/07/24	7	15.44	16	15.60	15.65	-9	3,630	-0.25%
2019/07/23	32	15.68	2	15.45	15.35	30	3,598	0.83%
2019/07/19	0	0.00	8	15.35	15.60	-8	3,657	-0.22%
2019/07/16	0	0.00	75	15.60	15.50	-75	3,690	-2.03%
2019/07/15	22	15.90	1	15.85	15.55	21	3,692	0.57%
2019/07/12	1	15.50	0.1	15.40	15.50	0.9	3,659	0.03%
2019/07/10	0	0.00	1	14.85	14.85	-1	3,475	-0.03%
2019/07/09	2	14.98	6	14.84	14.90	-4	3,498	-0.11%
2019/07/01	3	14.55	0.5	14.80	14.90	2.5	4,471	0.06%
2019/06/25	0	0.00	1	14.30	14.25	-1	4,946	-0.02%
2019/06/24	1	14.45	0	0.00	14.45	1	5,069	0.02%
2019/06/20	3	14.85	3	14.95	14.90	0	5,540	0.00%
2019/06/10	0	0.00	1.1	14.65	14.80	-1.1	6,101	-0.02%
2019/05/31	0	0.00	1	14.50	14.45	-1	6,390	-0.02%
2019/05/23	1	14.40	0	0.00	13.85	1	6,603	0.02%
2019/05/20	0.1	13.25	5	13.20	13.30	-4.9	6,351	-0.08%
2019/05/17	0.2	13.60	0	0.00	13.60	0.2	6,368	0.00%
2019/05/15	0	0.00	1	14.35	14.15	-1	6,486	-0.02%
2019/05/14	6	13.74	0	0.00	13.80	6	6,587	0.09%
2019/05/13	14	14.08	0	0.00	13.70	14	6,587	0.21%
2019/05/08	0	0.00	10	15.30	15.25	-10	6,385	-0.16%
2019/05/07	9	15.50	0	0.00	15.45	9	6,383	0.14%
2019/05/06	2	15.45	3	15.55	15.45	-1	6,377	-0.02%
2019/05/02	0	0.00	1	15.70	15.70	-1	6,340	-0.02%
2019/04/30	0	0.00	18.9	15.88	16.00	-18.9	6,338	-0.30%
2019/04/29	1	15.60	0	0.00	15.60	1	6,337	0.02%
2019/04/25	2	15.65	0	0.00	16.00	2	6,249	0.03%
2019/04/24	3	16.50	0	0.00	16.50	3	6,127	0.05%
2019/04/23	3	16.80	0	0.00	16.80	3	6,085	0.05%
2019/04/22	12	17.01	31	16.78	17.05	-19	6,054	-0.31%
2019/04/19	3	16.52	2	16.60	16.65	1	5,979	0.02%
2019/04/17	3	16.35	0	0.00	16.35	3	5,789	0.05%
2019/04/15	0	0.00	0.4	16.25	16.30	-0.4	5,664	-0.01%
2019/04/12	30	16.58	10	17.02	15.85	20	5,538	0.36%
2019/04/11	6.6	17.18	0	0.00	17.10	6.6	5,264	0.13%
2019/04/10	5	16.80	0	0.00	17.50	5	5,064	0.10%
2019/04/09	1	16.60	24.1	17.21	17.05	-23.1	4,794	-0.48%
2019/04/08	1	16.35	10	16.30	16.50	-9	4,518	-0.20%
2019/04/03	4	16.05	4	15.95	16.10	0	4,359	0.00%
2019/04/02	1	15.85	0	0.00	15.85	1	4,295	0.02%
2019/04/01	1	15.80	1	16.20	15.80	0	4,216	0.00%
2019/03/29	2	15.80	7	16.07	15.90	-5	4,027	-0.12%
2019/03/28	7	16.25	20	16.13	16.20	-13	3,821	-0.34%
2019/03/27	12.3	15.79	1	15.90	15.90	11.3	3,668	0.31%
2019/03/26	23	15.98	34	16.12	16.10	-11	3,533	-0.31%
2019/03/25	15	15.02	10	15.29	15.05	5	3,254	0.15%
2019/03/22	1	14.35	0	0.00	14.50	1	3,050	0.03%
2019/03/21	2	14.70	2	14.75	14.70	0	3,007	0.00%
2019/03/20	0	0.00	1	14.90	14.85	-1	3,008	-0.03%
2019/03/19	0	0.00	10	14.75	14.75	-10	2,993	-0.33%
2019/03/18	12	14.88	4	14.85	14.90	8	2,952	0.27%
2019/03/15	10	15.16	29	15.24	14.95	-19	2,834	-0.67%
2019/03/14	0.1	14.55	0	0.00	14.65	0.1	2,557	0.00%
2019/03/13	5	14.50	0	0.00	14.25	5	2,503	0.20%
2019/03/12	20	14.70	34	15.02	14.55	-14	2,503	-0.56%
2019/03/11	0	0.00	1	13.95	13.90	-1	2,460	-0.04%
2019/03/08	0	13.50	0.7	13.50	13.60	-0.7	2,421	-0.03%
2019/03/04	3	14.00	0	0.00	13.90	3	2,486	0.12%
2019/02/25	0	0.00	0.6	14.55	14.65	-0.6	2,409	-0.02%
2019/02/22	0	0.00	1	13.75	13.70	-1	2,313	-0.04%
2019/02/21	0.7	13.65	0	0.00	13.70	0.7	2,316	0.03%
2019/02/18	1	13.55	2	13.75	13.60	-1	2,382	-0.04%
2019/02/14	1	13.60	1	13.55	13.60	0	2,240	0.00%
2019/02/13	2	13.90	1	13.85	13.70	1	2,261	0.04%
2019/02/12	1	13.20	0	0.00	13.60	1	2,123	0.05%
2019/01/18	0	0.00	13	12.30	12.65	-13	2,578	-0.50%
2019/01/16	0	0.00	4	12.30	12.20	-4	2,758	-0.15%
2019/01/07	0	0.00	3	11.95	12.30	-3	3,956	-0.08%
2019/01/04	0	0.00	10	11.85	12.00	-10	4,354	-0.23%
2019/01/02	0	0.00	6	12.05	12.05	-6	4,743	-0.13%
2018/12/21	0	0.00	1.2	12.25	12.40	-1.2	5,758	-0.02%
2018/12/20	0	0.00	1	12.20	12.20	-1	5,809	-0.02%
2018/12/13	0	0.00	0.1	12.45	12.55	-0.1	6,021	0.00%
2018/12/06	0	0.00	17	12.20	12.15	-17	6,146	-0.28%
2018/12/05	1	12.60	0	0.00	12.70	1	6,111	0.02%
2018/12/04	5	12.84	27	12.48	12.90	-22	6,048	-0.36%
2018/11/20	1	7.52	0	0.00	7.45	1	5,854	0.02%
2018/11/19	1	7.61	0	0.00	7.63	1	5,854	0.02%
2018/11/16	2	7.48	0	0.00	7.56	2	5,848	0.03%
2018/11/09	5	7.78	0	0.00	7.61	5	5,897	0.08%
2018/11/08	22	7.96	0	0.00	7.80	22	5,924	0.37%
2018/11/06	1	8.05	8	8.15	7.90	-7	5,979	-0.12%
2018/11/02	0	0.00	1	7.18	7.13	-1	5,968	-0.02%
2018/11/01	2	7.10	0	0.00	7.10	2	6,125	0.03%
2018/10/31	4	6.95	20	7.07	7.00	-16	6,138	-0.26%
2018/10/30	0	0.00	15	6.85	6.77	-15	6,229	-0.24%
2018/10/29	0	0.00	100	6.88	6.90	-100	6,231	-1.60%
2018/10/26	0	0.00	2	6.81	6.88	-2	6,212	-0.03%
2018/10/23	0	0.00	0.5	7.75	7.78	-0.5	5,980	-0.01%
2018/10/22	0	0.00	80	7.85	7.85	-80	5,980	-1.34%
2018/10/19	8	7.96	0	0.00	7.99	8	5,926	0.13%
2018/10/18	11	8.51	4	8.49	8.52	7	5,798	0.12%
2018/10/17	6	8.68	0	0.00	8.62	6	5,781	0.10%
2018/10/16	2	8.87	0	0.00	8.74	2	5,819	0.03%
2018/10/15	50	8.43	22	8.50	8.68	28	5,795	0.48%
2018/10/12	2	8.78	0	0.00	8.65	2	5,787	0.03%
2018/10/11	9	8.98	0	0.00	8.98	9	5,742	0.16%
2018/10/09	1	10.05	0	0.00	9.97	1	5,893	0.02%
2018/10/08	15	10.25	5	10.25	10.30	10	6,220	0.16%
2018/10/05	5	10.80	4	10.66	10.70	1	6,270	0.02%
2018/10/04	5	11.36	2	11.45	11.30	3	6,077	0.05%
2018/10/03	33	12.15	5	12.01	12.00	28	5,960	0.47%
2018/10/02	21	11.69	7	12.31	12.50	14	5,819	0.24%
2018/10/01	5	11.56	0	0.00	11.50	5	5,625	0.09%
2018/09/28	23	11.46	5	11.26	11.20	18	5,497	0.33%
2018/09/27	30	11.52	29	11.55	11.40	1	5,304	0.02%
2018/09/26	0	0.00	5	11.05	11.30	-5	4,790	-0.10%
2018/09/21	0	0.00	10	9.92	9.92	-10	4,534	-0.22%
2018/09/19	0	0.00	6	10.06	10.00	-6	4,598	-0.13%
2018/09/18	0	0.00	11	10.05	10.00	-11	4,610	-0.24%
2018/09/17	8	10.41	0	0.00	10.45	8	4,633	0.17%
2018/09/14	8	10.58	11	10.66	10.60	-3	4,725	-0.06%
2018/09/13	0	0.00	11	10.25	10.00	-11	4,686	-0.23%
2018/09/10	0	0.00	4	10.00	9.37	-4	4,691	-0.09%
2018/09/06	50	9.78	0	0.00	9.98	50	4,722	1.06%
2018/09/05	0	0.00	23	9.54	9.67	-23	4,828	-0.48%
2018/09/04	5	10.00	0	0.00	9.99	5	4,847	0.10%
2018/09/03	0	0.00	172	10.10	10.10	-172	4,980	-3.45%	大賣/鉅額交易
2018/08/31	2	10.40	150	10.36	10.35	-148	5,074	-2.92%	大賣/鉅額交易
2018/08/30	41	10.40	0	0.00	10.30	41	5,245	0.78%
2018/08/29	5	10.20	0	0.00	10.20	5	5,333	0.09%
2018/08/28	2	10.40	0	0.00	10.35	2	5,480	0.04%
2018/08/24	0	0.00	471	10.19	10.15	-471	6,040	-7.80%	大賣/鉅額交易
2018/08/23	10	10.25	0	0.00	10.20	10	6,359	0.16%
2018/08/17	5	10.25	0	0.00	10.25	5	6,617	0.08%
2018/08/16	30	10.45	0	0.00	10.50	30	6,584	0.46%
2018/08/15	0	0.00	5	10.30	10.20	-5	6,551	-0.08%
2018/08/14	5	10.45	0	0.00	10.40	5	6,503	0.08%
2018/08/13	15	10.32	5	10.70	10.45	10	6,475	0.15%
2018/08/10	5	10.95	0	0.00	10.65	5	6,390	0.08%
2018/08/09	0	0.00	5	11.15	10.95	-5	6,358	-0.08%
2018/08/08	0	0.00	10	11.00	11.05	-10	6,357	-0.16%
2018/08/07	3	10.55	0	0.00	10.55	3	6,185	0.05%
2018/08/06	0	0.00	1	10.40	11.00	-1	6,114	-0.02%
2018/08/02	0	0.00	9	10.45	10.20	-9	5,967	-0.15%
2018/07/26	30	10.29	0	0.00	10.20	30	5,871	0.51%
2018/07/24	0	0.00	2	10.30	10.30	-2	5,821	-0.03%
2018/07/23	370	10.26	2	10.20	10.20	368	5,801	6.34%	大買/鉅額交易
2018/07/19	1	10.60	0	0.00	10.70	1	5,692	0.02%
2018/07/18	0	0.00	2	10.90	11.05	-2	5,578	-0.04%
2018/07/17	84	11.90	1	12.30	11.65	83	5,430	1.53%
2018/07/16	15	11.80	120	11.85	11.90	-105	5,096	-2.06%	大賣/鉅額交易
2018/07/13	0	0.00	10	10.85	10.85	-10	4,651	-0.21%
2018/07/10	1	10.80	0	0.00	10.80	1	4,425	0.02%
2018/07/09	1	10.80	0	0.00	10.80	1	4,279	0.02%
2018/07/06	7	9.67	0	0.00	10.00	7	4,070	0.17%
2018/07/05	125	9.73	0	0.00	9.65	125	4,052	3.08%	大買/鉅額交易
2018/07/02	13	10.28	0	0.00	10.00	13	3,983	0.33%
2018/06/29	5	10.10	5	10.30	10.15	0	3,924	0.00%
2018/06/27	5	10.00	0	0.00	9.91	5	3,809	0.13%
2018/06/22	4	10.30	15	10.15	10.35	-11	3,560	-0.31%
2018/06/21	9	9.98	0	0.00	9.94	9	3,459	0.26%
2018/06/20	5	9.58	0	0.00	9.55	5	3,422	0.15%
2018/06/19	0	0.00	3	9.88	9.83	-3	3,384	-0.09%
2018/06/14	2	9.80	0	0.00	9.72	2	3,376	0.06%
2018/06/13	1	10.10	31	10.26	10.00	-30	3,319	-0.90%
2018/06/12	20	9.80	60	9.92	9.70	-40	3,210	-1.25%
2018/06/11	10	10.00	11	10.17	9.90	-1	3,108	-0.03%
2018/06/08	10	10.40	0	0.00	10.10	10	2,953	0.34%
2018/06/07	11	11.25	64	11.15	10.60	-53	2,794	-1.90%
2018/06/06	23	10.42	0	0.00	10.40	23	2,613	0.88%
2018/06/05	68	10.88	51	10.94	10.70	17	2,513	0.68%
2018/06/04	22	11.14	152	10.29	11.15	-130	2,354	-5.52%	大賣/鉅額交易
2018/06/01	21	10.56	91	10.20	10.25	-70	2,057	-3.40%
2018/05/31	12	10.46	170	10.03	10.50	-158	1,723	-9.17%	大賣/鉅額交易
2018/05/30	95	9.47	24	9.47	9.55	71	1,379	5.15%
2018/05/29	2	8.68	18	8.21	8.69	-16	1,125	-1.42%
2018/05/25	5	7.73	0	0.00	7.74	5	999	0.50%
2018/05/22	0	0.00	1	8.00	7.96	-1	1,006	-0.10%
2018/05/21	0.5	7.90	1	8.00	7.95	-0.5	1,001	-0.05%
2018/05/18	0.5	7.80	0	0.00	7.88	0.5	991	0.05%
2018/05/17	1	7.79	0	0.00	7.84	1	1,001	0.10%
2018/05/16	2	7.54	0	0.00	7.66	2	971	0.21%
2018/05/14	1	8.09	2	8.10	8.11	-1	958	-0.10%
2018/04/30	90	8.11	0	0.00	8.16	90	995	9.04%
2018/04/26	6	8.16	0	0.00	8.12	6	1,009	0.59%
2018/04/25	100	8.19	0	0.00	8.16	100	1,017	9.83%
2018/04/24	0.2	8.16	0	0.00	8.20	0.2	1,019	0.02%
2018/04/23	7	8.52	0	0.00	8.46	7	1,015	0.69%
2018/04/20	73	8.54	0	0.00	8.55	73	1,016	7.18%
2018/04/18	25	8.56	0	0.00	8.61	25	1,026	2.43%
2018/04/17	105	8.65	0	0.00	8.61	105	1,028	10.21%	大買/鉅額交易
2018/04/13	0	0.00	2	8.87	8.75	-2	1,055	-0.19%
2018/04/09	10	8.76	0	0.00	8.74	10	1,023	0.98%
2018/03/30	2	8.57	0	0.00	8.61	2	1,021	0.20%
2018/03/29	5	8.60	0	0.00	8.61	5	1,024	0.49%
2018/03/23	1	8.71	0	0.00	8.70	1	1,090	0.09%
2018/03/22	1	8.95	7	9.09	8.90	-6	1,101	-0.54%
2018/03/20	0	0.00	5	9.24	9.28	-5	1,100	-0.45%
2018/03/19	2	9.05	5	9.05	8.99	-3	1,070	-0.28%
2018/03/16	7	9.06	1	9.03	8.97	6	1,078	0.56%
2018/03/13	0	0.00	10	8.89	8.90	-10	1,080	-0.93%
2018/03/12	10	8.86	0	0.00	8.80	10	1,081	0.92%
2018/03/07	10	8.72	0	0.00	8.65	10	1,133	0.88%
2018/02/27	2	9.00	0	0.00	8.88	2	1,685	0.12%
2018/02/22	0	0.00	20	8.32	8.72	-20	2,088	-0.96%
2018/02/21	10	8.30	0	0.00	8.32	10	2,255	0.44%
2018/02/06	2	8.64	0	0.00	8.12	2	2,279	0.09%
2018/01/26	2	9.20	0	0.00	9.22	2	2,226	0.09%