華泰 (2329)-群益金鼎-竹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
59.6
漲跌
▼1.4
漲幅
-2.30%
成交量
7,974張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－群益金鼎-竹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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹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
2024/05/09	3	60.03	3	60.13	59.60	0	32,183	0.00%
2024/05/08	2	61.05	0	0.00	61.00	2	32,508	0.01%
2024/05/07	1	61.40	2.2	61.92	61.60	-1.2	33,032	0.00%
2024/05/06	11	62.12	0	0.00	60.90	11	33,190	0.03%
2024/05/03	4	62.08	0.1	62.20	61.70	4	33,592	0.01%
2024/05/02	2	62.95	2	63.00	62.80	0	34,018	0.00%
2024/04/30	4	64.45	4	64.10	64.10	0	34,288	0.00%
2024/04/29	2	64.40	4	64.87	64.70	-2	34,831	-0.01%
2024/04/26	4	63.35	10	63.09	62.90	-6	36,360	-0.02%
2024/04/24	3	62.73	0	0.00	62.50	3	38,074	0.01%
2024/04/23	1	58.80	12	59.82	60.10	-11	38,862	-0.03%
2024/04/22	15	60.85	10	59.45	58.40	5	39,794	0.01%
2024/04/19	4	65.25	3	64.83	64.60	1	39,505	0.00%
2024/04/18	24	69.20	16	68.39	67.60	8	39,578	0.02%
2024/04/17	15	68.35	23.1	69.37	70.10	-8.1	39,749	-0.02%
2024/04/16	1	63.90	0	0.00	63.80	1	39,760	0.00%
2024/04/15	3	68.03	7	67.66	68.70	-4	39,849	-0.01%
2024/04/12	17	68.48	4	68.25	67.70	13	39,702	0.03%
2024/04/11	22.1	69.70	15	69.80	69.20	7.1	39,507	0.02%
2024/04/10	25	68.28	35	68.83	69.70	-10	38,744	-0.03%
2024/04/09	6	65.38	0	0.00	64.80	6	37,946	0.02%
2024/04/08	1	65.40	3	65.77	66.30	-2	37,819	-0.01%
2024/04/03	1	66.00	9	65.10	65.20	-8	37,746	-0.02%
2024/04/02	5	65.54	1	65.40	65.50	4	37,755	0.01%
2024/04/01	2	66.25	2	66.75	66.10	0	37,832	0.00%
2024/03/29	2	65.65	30	65.75	65.60	-28	37,807	-0.07%
2024/03/28	3	65.73	2	66.10	65.40	1	37,812	0.00%
2024/03/27	0	0.00	2	66.50	66.40	-2	37,778	-0.01%
2024/03/26	7	66.44	24	67.09	65.90	-17	37,839	-0.04%
2024/03/25	4	68.60	2	69.20	68.20	2	37,583	0.01%
2024/03/22	11	69.59	11	69.62	68.70	0	37,745	0.00%
2024/03/21	7	69.09	4	69.50	68.60	3	37,517	0.01%
2024/03/20	2	69.35	5	69.20	69.20	-3	37,717	-0.01%
2024/03/19	16	68.75	1	68.70	68.60	15	37,982	0.04%
2024/03/18	3	69.50	20	69.78	71.00	-17	37,687	-0.05%
2024/03/15	3	65.27	3	65.07	65.00	0	37,075	0.00%
2024/03/14	2	64.80	0.4	65.00	64.90	1.6	37,195	0.00%
2024/03/13	8	67.31	7	66.73	66.20	1	37,689	0.00%
2024/03/12	5	68.08	3	68.03	67.80	2	37,976	0.01%
2024/03/11	3	68.47	1	68.30	68.00	2	38,606	0.01%
2024/03/08	24	69.40	23	69.08	67.30	1	39,814	0.00%
2024/03/07	14	69.40	11	68.68	68.30	3	41,145	0.01%
2024/03/06	7	70.80	1	70.30	70.10	6	42,862	0.01%
2024/03/05	16	71.66	12	71.36	71.40	4	45,935	0.01%
2024/03/04	15	72.22	14	71.49	71.00	1	47,851	0.00%
2024/03/01	10	71.56	4.1	72.80	71.40	5.9	49,003	0.01%
2024/02/29	24.1	73.00	10	73.35	72.40	14.1	48,764	0.03%
2024/02/27	22.2	73.29	13	71.62	71.90	9.2	48,072	0.02%
2024/02/26	8.1	74.95	4	74.95	74.20	4.1	47,394	0.01%
2024/02/23	36.5	80.61	45.3	82.40	77.10	-8.8	46,942	-0.02%
2024/02/22	20.1	84.59	32	84.97	82.80	-11.9	44,967	-0.03%
2024/02/21	12	80.55	46	79.54	81.60	-34	42,907	-0.08%
2024/02/20	27	75.09	36	74.42	74.20	-9	41,744	-0.02%
2024/02/19	39	73.75	42.1	74.98	74.90	-3.1	42,514	-0.01%
2024/02/16	5.1	75.24	10	77.09	77.40	-4.9	41,516	-0.01%
2024/02/15	18	69.16	35	69.08	70.40	-17	41,053	-0.04%
2024/02/05	36	65.21	8	64.03	64.00	28	40,532	0.07%
2024/02/02	17	65.07	17	65.31	64.60	0	40,662	0.00%
2024/02/01	25	64.54	12.1	64.16	64.10	12.9	41,656	0.03%
2024/01/31	33.1	63.40	29	63.46	63.70	4.1	43,155	0.01%
2024/01/30	27	62.58	14	62.74	63.50	13	42,833	0.03%
2024/01/29	10	60.43	7	60.67	61.20	3	42,493	0.01%
2024/01/26	10	61.84	15.1	61.57	60.50	-5.1	42,731	-0.01%
2024/01/25	17	62.65	9	63.23	63.20	8	42,491	0.02%
2024/01/24	19	62.97	13	63.12	62.70	6	42,048	0.01%
2024/01/23	18.1	63.20	19	63.34	62.70	-0.9	41,855	0.00%
2024/01/22	58	65.13	71	64.88	64.40	-13	41,336	-0.03%
2024/01/19	23	62.13	74	62.61	62.20	-51	39,919	-0.13%
2024/01/18	21	59.59	11	59.27	58.90	10	38,710	0.03%
2024/01/17	32	60.00	15	59.94	59.80	17	38,324	0.04%
2024/01/16	21	59.20	55.6	60.71	60.30	-34.6	37,521	-0.09%
2024/01/15	9.1	57.65	4	57.93	57.90	5.1	36,513	0.01%
2024/01/12	17	57.08	2	57.50	57.40	15	36,359	0.04%
2024/01/11	20	56.65	12	56.63	57.50	8	35,996	0.02%
2024/01/10	12	55.12	27	55.06	55.70	-15	35,326	-0.04%
2024/01/09	11	53.67	6	53.95	53.50	5	34,873	0.01%
2024/01/08	3	53.43	2	53.80	53.00	1	34,613	0.00%
2024/01/05	7	53.70	5	54.04	54.20	2	34,721	0.01%
2024/01/04	5	52.84	1	52.90	52.50	4	34,824	0.01%
2024/01/03	0	0.00	2	53.30	53.30	-2	35,051	-0.01%
2024/01/02	3	54.00	0	0.00	54.00	3	35,501	0.01%
2023/12/29	2	54.05	0	54.20	54.50	2	35,582	0.01%
2023/12/28	2	54.95	6	54.38	54.20	-4	35,657	-0.01%
2023/12/27	7	54.96	0	0.00	54.70	7	35,887	0.02%
2023/12/26	4	55.88	10	55.15	55.60	-6	36,254	-0.02%
2023/12/25	6	55.83	4	55.80	55.10	2	36,387	0.01%
2023/12/22	8	55.64	2	55.40	55.20	6	36,387	0.02%
2023/12/21	2	55.05	2	55.05	55.20	0	36,415	0.00%
2023/12/20	2	56.50	7	56.63	56.60	-5	36,337	-0.01%
2023/12/19	6	57.42	18	57.46	56.40	-12	36,401	-0.03%
2023/12/18	11	58.23	2	57.75	57.60	9	36,228	0.02%
2023/12/15	5	59.20	5	59.80	58.50	0	36,250	0.00%
2023/12/14	21	61.95	14.5	61.06	60.60	6.5	35,925	0.02%
2023/12/13	0	0.00	2	60.70	61.60	-2	35,431	-0.01%
2023/12/12	3	60.93	2	61.15	60.20	1	35,312	0.00%
2023/12/11	12	61.03	18	61.13	60.50	-6	35,038	-0.02%
2023/12/08	21	61.37	1	60.70	60.60	20	34,812	0.06%
2023/12/07	25	61.96	20	61.38	61.50	5	34,263	0.01%
2023/12/06	24	64.02	28	62.96	62.30	-4	33,966	-0.01%
2023/12/05	40	64.37	25	63.86	63.70	15	33,394	0.04%
2023/12/04	34	64.99	52	65.20	64.90	-18	32,104	-0.06%
2023/12/01	30	62.08	41	61.33	64.00	-11	30,362	-0.04%
2023/11/30	58	59.33	147	59.45	59.30	-89	28,309	-0.31%	大賣/
2023/11/29	23	55.23	58.4	56.52	58.30	-35.4	25,051	-0.14%
2023/11/28	14	50.68	100.2	51.01	53.00	-86.2	23,339	-0.37%
2023/11/27	3	48.20	17	48.74	48.25	-14	22,453	-0.06%
2023/11/24	12	47.93	4	47.93	47.80	8	22,408	0.04%
2023/11/22	15	48.72	11.5	49.05	49.10	3.5	23,064	0.02%
2023/11/21	42	49.41	16.1	49.04	48.85	25.9	23,155	0.11%
2023/11/20	7	48.82	24	48.98	49.05	-17	23,552	-0.07%
2023/11/17	46	48.08	22	48.45	48.60	24	23,882	0.10%
2023/11/16	36.5	49.46	43	49.96	47.60	-6.5	23,936	-0.03%
2023/11/15	25	49.76	27	49.40	48.90	-2	22,601	-0.01%
2023/11/14	20	48.23	22	48.79	48.40	-2	23,267	-0.01%
2023/11/13	14.2	47.50	14	47.85	47.80	0.2	23,355	0.00%
2023/11/10	24	46.60	26	46.78	47.10	-2	23,826	-0.01%
2023/11/09	76.1	47.60	16	46.88	46.40	60.1	23,355	0.26%
2023/11/08	19	47.19	66	48.41	49.00	-47	21,885	-0.21%
2023/11/07	7	44.56	5	44.65	44.55	2	20,088	0.01%
2023/11/06	90	44.41	13	44.44	44.35	77	20,325	0.38%
2023/11/03	7	44.15	15	44.78	44.15	-8	20,374	-0.04%
2023/11/02	6	43.41	9	43.62	43.55	-3	20,298	-0.01%
2023/11/01	3	41.87	3	42.05	42.05	0	20,381	0.00%
2023/10/31	10	42.58	5	41.73	41.40	5	20,638	0.02%
2023/10/30	1	43.30	3	43.33	43.15	-2	20,820	-0.01%
2023/10/27	17	43.35	5	43.10	42.60	12	21,039	0.06%
2023/10/26	4	43.15	8	43.57	43.40	-4	23,202	-0.02%
2023/10/25	3	43.00	1	43.25	42.50	2	25,412	0.01%
2023/10/24	5	43.16	4	43.29	43.40	1	26,472	0.00%
2023/10/23	1	42.35	3	42.38	42.25	-2	28,862	-0.01%
2023/10/20	1	41.20	2	41.85	41.65	-1	29,178	0.00%
2023/10/18	5	41.80	2	41.80	41.40	3	31,343	0.01%
2023/10/17	1	43.00	1	43.30	42.55	0	31,695	0.00%
2023/10/16	3	42.45	3	42.52	42.60	0	32,822	0.00%
2023/10/13	8	43.71	3	43.35	43.30	5	34,618	0.01%
2023/10/12	2	44.10	8	44.43	44.20	-6	35,274	-0.02%
2023/10/11	9	43.81	9	43.73	43.50	0	35,856	0.00%
2023/10/06	16	44.12	18	44.37	43.70	-2	36,649	-0.01%
2023/10/05	2	43.18	4	43.78	43.20	-2	36,354	-0.01%
2023/10/04	34	42.95	3	42.85	43.00	31	36,541	0.08%
2023/10/03	3	43.82	24.1	44.06	43.70	-21.1	36,799	-0.06%
2023/10/02	6	43.53	5.1	43.89	43.65	0.9	36,713	0.00%
2023/09/28	2	41.98	8	42.24	42.00	-6	36,905	-0.02%
2023/09/27	3	41.03	2	41.30	41.30	1	37,408	0.00%
2023/09/26	8	41.59	5	41.33	41.00	3	37,954	0.01%
2023/09/25	6	41.44	2	41.60	41.55	4	38,175	0.01%
2023/09/22	8	41.13	10	41.27	41.75	-2	38,225	-0.01%
2023/09/21	4	40.53	4	40.65	40.75	0	38,127	0.00%
2023/09/20	15	41.48	2	42.05	41.40	13	38,057	0.03%
2023/09/19	7	41.69	2	42.00	41.55	5	37,914	0.01%
2023/09/18	4	41.90	1	42.15	41.65	3	37,833	0.01%
2023/09/15	4	42.73	4	42.88	42.80	0	37,744	0.00%
2023/09/14	0.2	42.59	4	42.65	42.45	-3.8	37,609	-0.01%
2023/09/13	0	0.00	6	41.64	41.75	-6	37,516	-0.02%
2023/09/12	14	42.26	29	42.17	41.80	-15	37,445	-0.04%
2023/09/11	12	43.52	13	41.92	42.45	-1	37,416	0.00%
2023/09/08	24	44.80	7	45.09	44.25	17	37,217	0.05%
2023/09/07	7	45.16	11	45.84	45.90	-4	37,063	-0.01%
2023/09/06	5	45.39	3	45.87	45.35	2	36,937	0.01%
2023/09/05	4	45.03	16	45.23	45.05	-12	36,983	-0.03%
2023/09/04	15	44.31	7	44.14	44.25	8	36,919	0.02%
2023/09/01	28	46.15	13	45.62	45.00	15	36,767	0.04%
2023/08/31	15	46.71	27	46.84	47.30	-12	36,176	-0.03%
2023/08/30	2	45.23	5	45.37	44.90	-3	35,617	-0.01%
2023/08/29	1	44.80	10	44.77	44.25	-9	35,377	-0.03%
2023/08/28	7	43.44	3	42.97	43.35	4	35,034	0.01%
2023/08/25	12	45.28	3	45.12	44.85	9	34,620	0.03%
2023/08/24	11	46.45	23	47.16	45.85	-12	34,453	-0.03%
2023/08/23	26	45.95	18	46.03	45.95	8	33,826	0.02%
2023/08/22	13	47.15	16	47.35	46.65	-3	33,226	-0.01%
2023/08/21	24	46.69	4	47.18	46.20	20	32,652	0.06%
2023/08/18	38	48.69	41	49.05	47.40	-3	32,034	-0.01%
2023/08/17	43	47.87	10.1	48.10	48.05	32.9	30,405	0.11%
2023/08/16	16	47.63	10	48.31	48.90	6	29,604	0.02%
2023/08/15	17	46.40	7	46.39	46.80	10	28,593	0.03%
2023/08/14	3	45.35	41	45.72	45.25	-38	28,431	-0.13%
2023/08/11	6	45.08	5	45.32	45.40	1	28,255	0.00%
2023/08/10	10	43.95	3	44.83	43.80	7	28,089	0.02%
2023/08/09	12	48.50	8	48.03	48.10	4	27,736	0.01%
2023/08/08	5	50.10	10	50.34	50.60	-5	27,426	-0.02%
2023/08/07	5	48.52	7	48.70	49.15	-2	27,056	-0.01%
2023/08/04	2	46.90	12	45.66	47.00	-10	26,718	-0.04%
2023/08/02	13	43.43	31	42.43	43.20	-18	26,388	-0.07%
2023/08/01	22	45.26	4	45.75	45.60	18	26,018	0.07%
2023/07/31	82	47.61	73	47.78	44.95	9	25,697	0.04%
2023/07/28	40.1	46.23	37	46.34	48.20	3.1	23,253	0.01%
2023/07/27	14	42.88	29	43.72	43.85	-15	20,763	-0.07%
2023/07/26	45	40.81	36	40.98	39.90	9	19,539	0.05%
2023/07/25	1	38.95	42	38.77	39.05	-41	16,965	-0.24%
2023/07/24	35	34.07	22	34.90	35.50	13	16,570	0.08%
2023/07/21	24	31.41	39	31.88	32.30	-15	15,148	-0.10%
2023/07/20	44.1	30.77	9	30.76	30.70	35.1	14,276	0.25%
2023/07/19	26	31.27	7	31.46	30.80	19	13,783	0.14%
2023/07/18	42	32.66	43	32.73	33.25	-1	12,585	-0.01%
2023/07/17	35	29.86	13	30.09	30.25	22	10,657	0.21%
2023/07/14	6	29.36	3	29.87	30.45	3	9,851	0.03%
2023/07/13	15	29.80	17	29.79	29.00	-2	9,083	-0.02%
2023/07/12	6	28.08	5	27.95	28.10	1	8,336	0.01%
2023/07/11	9	27.72	3	28.00	28.00	6	8,194	0.07%
2023/07/10	9	27.64	12	27.92	27.65	-3	8,027	-0.04%
2023/07/07	1	26.80	2	26.50	26.60	-1	8,024	-0.01%
2023/07/06	18	28.17	62	28.13	27.50	-44	7,774	-0.57%
2023/07/05	7	27.24	15	27.42	27.55	-8	7,076	-0.11%
2023/07/04	46	25.53	14	25.74	25.90	32	6,408	0.50%
2023/07/03	5	24.48	5	23.95	24.30	0	5,833	0.00%
2023/06/30	1	22.60	0	0.00	23.00	1	5,504	0.02%
2023/06/29	2	21.95	2	22.38	22.50	0	5,433	0.00%
2023/06/27	2	22.80	0	0.00	22.75	2	5,579	0.04%
2023/06/21	10	23.40	10	23.50	23.45	0	5,727	0.00%
2023/06/20	1	23.00	1	23.15	23.20	0	5,728	0.00%
2023/06/19	10	23.25	11	23.40	23.25	-1	5,695	-0.02%
2023/06/16	1	23.20	8	23.15	23.15	-7	5,648	-0.12%
2023/06/15	7	23.80	3	23.92	23.90	4	5,535	0.07%
2023/06/14	17	23.84	18	24.11	24.20	-1	5,410	-0.02%
2023/06/13	0	0.00	4	23.55	23.30	-4	5,251	-0.08%
2023/06/12	1	23.05	1	23.05	22.95	0	5,123	0.00%
2023/06/09	6	23.15	4	23.19	23.00	2	5,023	0.04%
2023/06/08	1	22.40	4	22.50	22.50	-3	4,730	-0.06%
2023/06/07	10	22.35	13	22.16	22.05	-3	4,611	-0.07%
2023/06/06	2	21.53	2	21.65	21.90	0	4,569	0.00%
2023/06/05	1	21.65	4.1	21.70	21.65	-3.1	4,642	-0.07%
2023/06/02	1	21.34	0	0.00	21.10	1	4,455	0.02%
2023/06/01	4	21.32	4.1	21.20	20.95	-0.1	4,403	0.00%
2023/05/31	1	21.20	1.3	21.12	21.15	-0.3	4,377	-0.01%
2023/05/30	4	21.04	14	21.10	20.70	-10	4,251	-0.24%
2023/05/29	3	20.60	0	0.00	20.55	3	4,031	0.07%
2023/05/26	1.1	19.60	0	0.00	19.80	1.1	3,892	0.03%
2023/05/25	1.1	19.30	0	0.00	19.40	1.1	3,911	0.03%
2023/05/24	10	19.59	0	0.00	19.50	10	3,934	0.25%
2023/05/23	0.1	19.55	2	19.60	19.50	-2	3,960	-0.05%
2023/05/22	1	19.50	0	0.00	19.55	1	4,008	0.02%
2023/05/19	0	0.00	2	19.20	19.20	-2	4,178	-0.05%
2023/05/18	0	19.15	0	0.00	19.25	0	4,240	0.00%
2023/05/08	0	19.65	0	0.00	19.50	0	4,326	0.00%
2023/05/05	0	0.00	3	19.42	19.60	-3	4,428	-0.07%
2023/05/04	0	0.00	2	19.40	19.20	-2	4,823	-0.04%
2023/05/03	0	0.00	2	19.40	19.35	-2	4,895	-0.04%
2023/05/02	2	19.50	2	19.60	19.60	0	4,937	0.00%
2023/04/28	0	19.70	0	0.00	19.55	0	4,937	0.00%
2023/04/27	1	19.50	4	19.50	19.45	-3	4,925	-0.06%
2023/04/25	10	19.70	0	0.00	19.75	10	4,886	0.20%
2023/04/21	4	20.35	0	0.00	20.30	4	4,835	0.08%
2023/04/20	1	21.20	10	21.00	20.85	-9	4,793	-0.19%
2023/04/19	0	0.00	2	21.23	21.30	-2	4,767	-0.04%
2023/04/18	0.1	21.60	0	0.00	21.50	0.1	4,745	0.00%
2023/04/17	5.1	22.08	8	22.08	22.00	-3	4,654	-0.06%
2023/04/14	4	21.16	0	0.00	21.15	4	4,295	0.09%
2023/04/13	3	21.67	2	21.60	21.50	1	4,222	0.02%
2023/04/12	6	22.34	34	21.19	22.35	-28	4,060	-0.69%
2023/04/10	1	20.60	1	20.55	20.50	0	3,655	0.00%
2023/04/07	21	20.70	0	0.00	20.70	21	3,632	0.58%
2023/04/06	3	20.97	3	20.85	21.00	0	3,597	0.00%
2023/03/30	0	0.00	4	20.60	20.50	-4	3,523	-0.11%
2023/03/29	3	20.85	3	20.97	20.65	0	3,476	0.00%
2023/03/28	5	20.55	1	20.40	20.50	4	3,280	0.12%
2023/03/27	20	20.91	0	0.00	20.90	20	3,200	0.62%
2023/03/24	6	20.39	14	20.33	20.20	-8	3,048	-0.26%
2023/03/23	1	20.10	0	0.00	20.10	1	2,977	0.03%
2023/03/16	1	19.50	5	19.43	19.45	-4	3,129	-0.13%
2023/03/14	1	20.00	0	0.00	19.95	1	3,158	0.03%
2023/03/13	11	20.21	0	0.00	20.15	11	3,213	0.34%
2023/03/09	1	20.80	0	0.00	20.95	1	3,258	0.03%
2023/03/08	4	20.50	17	20.57	21.00	-13	3,202	-0.41%
2023/03/07	23	20.26	20	20.30	20.35	3	3,044	0.10%
2023/03/02	6	19.75	0	0.00	19.80	6	2,928	0.20%
2023/03/01	0	0.00	1	19.95	19.85	-1	3,012	-0.03%
2023/02/23	2	19.68	1	19.95	19.90	1	2,938	0.03%
2023/02/22	10	19.55	0	0.00	19.60	10	2,966	0.34%
2023/02/21	2	19.58	0	0.00	19.55	2	2,966	0.07%
2023/02/20	2	19.90	1	19.85	19.90	1	3,043	0.03%
2023/02/17	0	0.00	1	19.95	20.00	-1	3,226	-0.03%
2023/02/16	20	19.70	20	19.55	19.55	0	3,076	0.00%
2023/02/10	1	19.10	1	19.15	19.10	0	3,088	0.00%
2023/02/03	0	0.00	13	19.81	19.80	-13	3,090	-0.42%
2023/02/02	3	19.80	27	19.47	20.10	-24	3,004	-0.80%
2023/02/01	11	18.90	1	19.00	18.85	10	2,602	0.38%
2023/01/31	0	0.00	11	18.60	18.60	-11	2,511	-0.44%
2023/01/09	0	0.00	11	18.20	18.35	-11	2,474	-0.44%
2023/01/06	4	18.08	3	18.07	18.05	1	2,485	0.04%
2023/01/05	20	17.90	21	17.80	17.80	-1	2,492	-0.04%
2022/12/30	1	18.05	0	0.00	17.55	1	2,539	0.04%
2022/12/28	1	17.50	0	0.00	17.40	1	2,548	0.04%
2022/12/23	1	17.55	0	0.00	17.60	1	2,611	0.04%
2022/12/14	0	0.00	2	18.45	18.45	-2	2,659	-0.08%
2022/12/12	2	18.30	15	18.35	18.25	-13	2,663	-0.49%
2022/12/09	1	19.00	1	18.55	18.55	0	2,660	0.00%
2022/12/08	1	19.25	1	19.10	19.00	0	2,651	0.00%
2022/12/07	2	18.60	2	18.30	18.30	0	2,518	0.00%
2022/12/05	17	19.17	16	19.28	19.25	1	2,476	0.04%
2022/12/02	15	19.05	16	19.01	19.05	-1	2,456	-0.04%
2022/12/01	25	18.88	3	19.03	18.80	22	2,420	0.91%
2022/11/30	0	0.00	2	18.60	18.70	-2	2,374	-0.08%
2022/11/29	0	0.00	2	18.50	18.55	-2	2,410	-0.08%
2022/11/24	1	18.65	0	0.00	18.70	1	2,438	0.04%
2022/11/23	0	0.00	2	18.78	19.05	-2	2,413	-0.08%
2022/11/22	1	18.50	0	0.00	18.55	1	2,353	0.04%
2022/11/21	1	18.50	1	18.80	18.50	0	2,510	0.00%
2022/11/18	2	18.65	7	18.81	18.55	-5	2,545	-0.20%
2022/11/16	12	18.45	0	0.00	18.55	12	2,530	0.47%
2022/11/15	1	18.65	7.1	18.28	18.85	-6.1	2,478	-0.25%
2022/11/14	1	17.65	1	17.85	17.70	0	2,369	0.00%
2022/11/10	0	0.00	30	17.50	17.55	-30	2,592	-1.16%
2022/11/09	20	17.35	20	17.25	17.35	0	2,705	0.00%
2022/11/08	0	0.00	2	17.40	17.10	-2	2,750	-0.07%
2022/11/04	1	17.35	2	17.28	17.20	-1	2,971	-0.03%
2022/11/03	1	17.25	1	16.75	17.25	0	2,930	0.00%
2022/11/02	0	0.00	2	16.78	16.70	-2	2,904	-0.07%
2022/11/01	2	16.50	0	0.00	16.60	2	2,923	0.07%
2022/10/31	0	0.00	2	16.20	16.20	-2	3,047	-0.07%
2022/10/28	1	16.00	5	16.00	15.70	-4	3,114	-0.13%
2022/10/27	0	0.00	2	15.80	15.85	-2	3,148	-0.06%
2022/10/24	4	15.85	0	0.00	15.75	4	3,236	0.12%
2022/10/19	3	15.90	1	15.95	15.75	2	3,286	0.06%
2022/10/17	1	15.35	1	15.30	15.65	0	3,304	0.00%
2022/10/11	0	0.00	1	15.95	15.90	-1	3,361	-0.03%
2022/10/07	2	17.00	0	0.00	17.00	2	3,350	0.06%
2022/10/05	1	17.00	0	0.00	17.10	1	3,339	0.03%
2022/10/04	20	16.70	20	16.85	16.85	0	3,317	0.00%
2022/09/30	20	15.95	20	16.35	16.30	0	3,309	0.00%
2022/09/27	0	0.00	2	16.05	16.30	-2	3,292	-0.06%
2022/09/26	1	15.90	0	0.00	15.90	1	3,302	0.03%
2022/09/22	12	17.31	0	0.00	17.50	12	3,349	0.36%
2022/09/20	12	17.48	2	17.35	17.25	10	3,333	0.30%
2022/09/19	0	0.00	2	17.40	17.40	-2	3,328	-0.06%
2022/09/16	2	17.90	4	17.90	17.75	-2	3,338	-0.06%
2022/09/14	0	0.00	6	17.45	17.75	-6	3,341	-0.18%
2022/09/13	1	17.80	0	0.00	17.85	1	3,350	0.03%
2022/09/12	6	17.75	0	0.00	17.75	6	3,389	0.18%
2022/09/08	0	0.00	12	17.80	17.80	-12	3,423	-0.35%
2022/09/06	12	17.52	12	17.95	17.30	0	3,410	0.00%
2022/09/05	1	17.80	0	0.00	17.70	1	3,407	0.03%
2022/08/31	12	18.56	0	0.00	18.60	12	3,375	0.36%
2022/08/29	7	18.34	12	18.41	18.30	-5	3,335	-0.15%
2022/08/26	7	19.11	2	19.08	19.10	5	3,304	0.15%
2022/08/25	1	18.65	5	18.67	18.75	-4	3,157	-0.13%
2022/08/24	1	18.45	1	18.45	18.45	0	3,140	0.00%
2022/08/23	3	18.45	2	18.45	18.45	1	3,237	0.03%
2022/08/22	2	18.83	2	18.80	18.80	0	3,290	0.00%
2022/08/19	3	18.90	0	0.00	18.80	3	3,341	0.09%
2022/08/18	3	18.43	4	18.20	18.50	-1	3,220	-0.03%
2022/08/17	13	18.29	0	0.00	18.25	13	3,128	0.42%
2022/08/16	4	17.56	2	17.80	17.75	2	2,945	0.07%
2022/08/15	1	17.25	12	17.24	17.50	-11	2,815	-0.39%
2022/08/12	9	17.11	4	17.20	17.10	5	2,756	0.18%
2022/08/11	0	0.00	2	16.60	16.85	-2	2,625	-0.08%
2022/08/10	0	0.00	1	16.00	15.95	-1	2,589	-0.04%
2022/08/09	5	16.15	0	0.00	16.00	5	2,649	0.19%
2022/08/05	5	16.83	3	16.67	16.25	2	2,775	0.07%
2022/08/04	1	16.25	0	0.00	16.20	1	2,683	0.04%
2022/08/03	13	15.89	0	0.00	15.70	13	2,654	0.49%
2022/07/29	0	0.00	5	16.25	16.40	-5	2,662	-0.19%
2022/07/28	5	15.95	10	16.10	15.95	-5	2,638	-0.19%
2022/07/26	0	0.00	10	15.20	15.15	-10	2,596	-0.39%
2022/07/22	0	0.00	1	15.95	15.95	-1	2,605	-0.04%
2022/07/21	0	0.00	1	15.90	15.90	-1	2,630	-0.04%
2022/07/19	1	16.60	0	0.00	16.65	1	2,564	0.04%
2022/07/18	1	16.40	1	16.40	16.60	0	2,561	0.00%
2022/07/15	20	16.25	20	16.15	16.15	0	2,547	0.00%
2022/07/14	5	16.06	0	0.00	16.10	5	2,543	0.20%
2022/07/13	0	0.00	1	15.80	15.65	-1	2,542	-0.04%
2022/07/06	0	0.00	2	15.15	15.00	-2	2,566	-0.08%
2022/07/04	2	15.60	0	0.00	15.25	2	2,572	0.08%
2022/06/28	1	17.25	0	0.00	17.20	1	2,495	0.04%
2022/06/20	2	17.45	0	0.00	17.00	2	2,451	0.08%
2022/06/15	10	19.15	10	19.05	19.05	0	2,388	0.00%
2022/06/13	4	19.15	0	0.00	19.10	4	2,397	0.17%
2022/06/10	1	20.50	0	0.00	20.00	1	2,386	0.04%
2022/06/06	0	0.00	11	20.91	20.85	-11	2,393	-0.46%
2022/06/02	0	0.00	2	21.10	21.10	-2	2,449	-0.08%
2022/06/01	3	21.28	0	0.00	21.05	3	2,476	0.12%
2022/05/31	15	21.32	0	0.00	21.30	15	2,446	0.61%
2022/05/30	10	20.95	1	21.20	21.15	9	2,343	0.38%
2022/05/24	0	0.00	1	20.00	19.95	-1	2,229	-0.04%
2022/05/19	0	0.00	2	20.33	20.65	-2	2,222	-0.09%
2022/05/18	1	20.65	2	20.73	20.40	-1	2,193	-0.05%
2022/05/17	12	20.47	10	20.65	20.65	2	2,167	0.09%
2022/05/13	3	20.12	0	0.00	20.10	3	2,068	0.15%
2022/05/12	3	19.53	0	0.00	19.70	3	1,991	0.15%
2022/05/06	0	0.00	11	20.25	20.40	-11	1,947	-0.56%
2022/05/04	10	19.60	0	0.00	19.45	10	1,936	0.52%
2022/04/28	1	19.00	1	18.80	18.75	0	2,024	0.00%
2022/04/21	0	0.00	1	20.15	20.00	-1	2,135	-0.05%
2022/04/20	10	20.05	0	0.00	20.10	10	2,148	0.47%
2022/04/15	3	20.00	0	0.00	19.95	3	2,276	0.13%
2022/04/12	1	20.50	0	0.00	20.20	1	2,452	0.04%
2022/04/11	0	0.00	30	20.45	20.45	-30	2,480	-1.21%
2022/03/28	0	22.60	0	0.00	22.55	0	3,635	0.00%
2022/03/25	5	22.90	0	0.00	22.80	5	3,660	0.14%
2022/03/24	0	0.00	1	22.80	22.80	-1	3,678	-0.03%
2022/03/22	20	22.65	21	22.94	22.95	-1	3,750	-0.03%
2022/03/18	11	22.22	0	0.00	22.50	11	3,815	0.29%
2022/03/17	0	0.00	4	22.00	22.05	-4	3,936	-0.10%
2022/03/15	0	0.00	10	21.25	21.20	-10	4,129	-0.24%
2022/03/14	1	21.80	3	21.90	22.00	-2	4,293	-0.05%
2022/03/09	0.1	21.20	0	0.00	21.30	0.1	4,772	0.00%
2022/03/08	0	0.00	50	21.90	20.90	-50	5,123	-0.98%
2022/03/02	0	0.00	1	23.20	23.40	-1	5,427	-0.02%
2022/02/25	0	0.00	50	22.60	22.70	-50	5,533	-0.90%
2022/02/24	0	0.00	1	22.75	22.35	-1	5,639	-0.02%
2022/02/22	1	23.05	0	0.00	23.05	1	5,874	0.02%
2022/02/21	1	23.70	0	0.00	23.65	1	5,954	0.02%
2022/02/18	0	0.00	15	23.67	23.80	-15	6,058	-0.25%
2022/02/17	10	23.75	10	23.65	23.65	0	6,127	0.00%
2022/02/16	10	23.70	6	23.56	23.55	4	6,238	0.06%
2022/02/14	0	0.00	1	23.15	23.20	-1	6,539	-0.02%
2022/02/11	3	24.15	0	0.00	24.05	3	6,605	0.05%
2022/02/10	1	24.30	1	24.00	24.50	0	6,711	0.00%
2022/02/09	2	23.90	3	24.10	24.20	-1	6,795	-0.01%
2022/02/08	1	23.45	0	0.00	23.50	1	6,828	0.01%
2022/02/07	0	0.00	100	22.98	23.25	-100	6,914	-1.45%
2022/01/26	0	0.00	2	23.00	22.70	-2	7,002	-0.03%
2022/01/21	1	24.00	9	23.90	23.60	-8	7,435	-0.11%
2022/01/20	5	24.20	0	0.00	24.35	5	7,539	0.07%
2022/01/19	0	0.00	1	24.30	24.30	-1	7,641	-0.01%
2022/01/18	4	24.96	0	0.00	24.65	4	7,734	0.05%
2022/01/17	0	0.00	2	24.40	24.60	-2	7,680	-0.03%
2022/01/14	0	0.00	1	23.75	23.90	-1	7,718	-0.01%
2022/01/13	10	24.33	0	0.00	24.20	10	7,744	0.13%
2022/01/12	4	24.29	1	24.40	24.25	3	7,828	0.04%
2022/01/11	2	24.38	1	24.45	24.40	1	7,860	0.01%
2022/01/10	5	24.75	0	0.00	24.80	5	7,841	0.06%
2022/01/07	1	24.85	0	0.00	24.85	1	7,898	0.01%
2022/01/06	3	25.55	0	0.00	25.65	3	7,954	0.04%
2022/01/04	5	25.90	1	25.90	25.90	4	7,991	0.05%
2022/01/03	1	26.00	10	26.10	26.00	-9	8,047	-0.11%
2021/12/30	3	26.45	12	26.49	26.50	-9	8,119	-0.11%
2021/12/29	8	25.90	0	0.00	25.90	8	8,022	0.10%
2021/12/28	10	26.10	240	26.20	26.10	-230	8,111	-2.84%	大賣/鉅額交易
2021/12/27	1	26.30	11	26.19	26.30	-10	8,177	-0.12%
2021/12/24	267	26.42	7.1	27.05	26.10	260	8,241	3.15%	大買/鉅額交易
2021/12/23	0	0.00	5	25.72	26.00	-5	7,860	-0.06%
2021/12/22	0	0.00	10	25.02	24.95	-10	8,015	-0.12%
2021/12/21	4	24.91	0	0.00	24.95	4	8,057	0.05%
2021/12/17	2	25.10	2	25.25	25.30	0	8,264	0.00%
2021/12/16	1	25.80	5	25.96	25.80	-4	8,364	-0.05%
2021/12/15	1	25.55	0	0.00	25.40	1	8,423	0.01%
2021/12/14	5	25.64	0	0.00	25.30	5	8,502	0.06%
2021/12/13	11	26.45	34	26.23	26.25	-23	8,512	-0.27%
2021/12/10	2	25.90	0	0.00	25.95	2	8,451	0.02%
2021/12/09	1	26.05	0	0.00	25.95	1	8,501	0.01%
2021/12/08	1	26.70	5	26.88	26.65	-4	8,413	-0.05%
2021/12/07	13	26.34	36	26.65	26.95	-23	8,399	-0.27%
2021/12/06	0	0.00	1	25.50	25.75	-1	8,303	-0.01%
2021/12/03	2	25.83	5	26.00	25.85	-3	8,521	-0.04%
2021/12/02	19	25.97	17	26.10	25.55	2	8,803	0.02%
2021/12/01	30	25.80	9	25.41	25.70	21	9,548	0.22%
2021/11/30	5	24.80	3	24.65	25.00	2	10,084	0.02%
2021/11/29	5	22.80	7	23.51	23.80	-2	10,567	-0.02%
2021/11/26	4	23.89	3	24.42	23.80	1	10,922	0.01%
2021/11/24	0	0.00	3	24.87	25.10	-3	11,330	-0.03%
2021/11/23	2	25.08	1	25.15	24.85	1	11,723	0.01%
2021/11/22	7	26.06	4	25.86	25.70	3	11,838	0.03%
2021/11/19	6	25.63	10	25.56	25.30	-4	12,071	-0.03%
2021/11/18	0	0.00	6	25.46	25.35	-6	12,392	-0.05%
2021/11/17	3	25.97	3	25.90	25.85	0	12,602	0.00%
2021/11/16	0	0.00	4	25.48	25.50	-4	12,816	-0.03%
2021/11/15	2	25.73	0	0.00	25.75	2	13,149	0.02%
2021/11/12	0	0.00	0.8	25.40	25.40	-0.8	13,512	-0.01%
2021/11/11	10	25.70	40	25.98	25.90	-30	13,878	-0.22%
2021/11/10	0	0.00	16	25.67	25.85	-16	14,082	-0.11%
2021/11/09	35	25.56	17	25.56	25.50	18	14,523	0.12%
2021/11/08	6	25.13	0	0.00	25.30	6	14,856	0.04%
2021/11/05	37	25.01	32	24.97	25.05	5	15,420	0.03%
2021/11/04	0	0.00	14	25.19	24.85	-14	16,066	-0.09%
2021/11/03	13	24.69	13	25.02	24.80	0	16,887	0.00%
2021/11/02	35	24.80	3	24.60	24.60	32	17,873	0.18%
2021/11/01	1	25.15	11	25.36	25.20	-10	19,361	-0.05%
2021/10/29	16	24.97	0	0.00	24.80	16	20,593	0.08%
2021/10/28	0	0.00	4	25.34	25.30	-4	21,082	-0.02%
2021/10/27	0	0.00	10	24.95	24.85	-10	23,640	-0.04%
2021/10/26	1	25.05	1	24.55	24.20	0	24,613	0.00%
2021/10/25	0	0.00	2	24.75	24.85	-2	24,828	-0.01%
2021/10/22	1	24.50	3	24.70	24.70	-2	25,269	-0.01%
2021/10/21	7	24.48	5	24.80	24.35	2	25,652	0.01%
2021/10/20	0	0.00	12	24.49	24.70	-12	26,475	-0.05%
2021/10/19	0	0.00	48	24.45	24.20	-48	27,356	-0.18%
2021/10/18	1	24.15	3	24.18	23.55	-2	27,947	-0.01%
2021/10/15	4	23.85	5	24.00	24.05	-1	28,306	0.00%
2021/10/14	1	23.30	11	23.60	23.35	-10	28,607	-0.03%
2021/10/13	17	23.19	1	23.45	22.90	16	28,736	0.06%
2021/10/12	6	23.65	1	23.95	23.65	5	28,824	0.02%
2021/10/08	22	24.35	2	24.65	24.30	20	28,979	0.07%
2021/10/07	2	24.60	3	24.60	24.50	-1	29,468	0.00%
2021/10/06	1	24.05	1	23.85	23.35	0	30,035	0.00%
2021/10/05	3.1	23.95	1	23.80	24.00	2.1	30,507	0.01%
2021/10/04	0	0.00	1	23.40	23.15	-1	30,659	0.00%
2021/10/01	4	23.93	13	24.35	24.00	-9	31,560	-0.03%
2021/09/30	3	25.03	5.2	25.27	25.40	-2.2	31,833	-0.01%
2021/09/29	19	24.69	0	0.00	24.45	19	31,939	0.06%
2021/09/28	2	26.50	21	26.65	26.30	-19	31,987	-0.06%
2021/09/27	4	26.69	0	0.00	26.75	4	32,062	0.01%
2021/09/24	24	27.21	3	27.52	27.10	21	32,188	0.07%
2021/09/23	29	26.66	1	26.65	27.00	28	32,151	0.09%
2021/09/22	0	0.00	3	25.95	26.05	-3	32,242	-0.01%
2021/09/17	14	26.72	6	26.56	26.90	8	32,593	0.02%
2021/09/16	8	26.73	0	0.00	26.50	8	32,894	0.02%
2021/09/15	36	27.04	0	0.00	26.55	36	33,411	0.11%
2021/09/14	18	27.52	14	27.26	27.05	4	33,577	0.01%
2021/09/13	14	27.51	3	27.35	27.30	11	33,755	0.03%
2021/09/10	25	27.80	3	27.78	27.85	22	33,973	0.06%
2021/09/09	20	26.67	23	26.99	27.95	-3	34,599	-0.01%
2021/09/08	11	27.26	7	27.10	26.80	4	34,685	0.01%
2021/09/07	3	27.90	20	27.75	27.70	-17	34,619	-0.05%
2021/09/06	41	29.72	44	29.59	28.90	-3	34,423	-0.01%
2021/09/03	8	29.31	17	29.12	29.40	-9	33,588	-0.03%
2021/09/02	39	28.57	5	28.68	27.90	34	33,244	0.10%
2021/09/01	6	28.55	12	28.75	29.00	-6	33,869	-0.02%
2021/08/31	1	28.15	2	28.13	28.45	-1	34,248	0.00%
2021/08/30	103	27.31	5	27.40	27.60	98	35,891	0.27%	大買/
2021/08/27	108	27.70	2	27.95	27.00	106	35,986	0.29%	大買/鉅額交易
2021/08/26	2	26.80	1	27.15	27.15	1	35,694	0.00%
2021/08/25	10	27.30	7	27.15	27.15	3	35,638	0.01%
2021/08/24	31	26.15	0	0.00	26.45	31	35,385	0.09%
2021/08/23	5	26.46	0	0.00	26.85	5	35,266	0.01%
2021/08/20	3	25.87	18	25.25	25.45	-15	35,380	-0.04%
2021/08/19	29	26.15	21	26.30	25.20	8	35,169	0.02%
2021/08/18	24	26.52	20	26.59	27.35	4	35,150	0.01%
2021/08/17	13	27.34	3	26.32	25.40	10	34,874	0.03%
2021/08/16	11	27.50	0	0.00	27.25	11	34,484	0.03%
2021/08/13	7	28.50	2	27.85	27.55	5	34,199	0.01%
2021/08/12	5	29.15	8	29.19	29.70	-3	33,748	-0.01%
2021/08/11	12	28.92	37	28.91	28.25	-25	33,401	-0.07%
2021/08/10	30	29.78	59	30.04	29.80	-29	32,830	-0.09%
2021/08/09	16	31.18	9	31.32	30.50	7	32,282	0.02%
2021/08/06	44.3	31.95	23	31.89	31.00	21.3	31,464	0.07%
2021/08/05	22	31.42	18	31.60	32.45	4	30,545	0.01%
2021/08/04	65.1	29.21	70.8	30.01	30.70	-5.7	29,210	-0.02%
2021/08/03	19	27.93	6	27.85	28.20	13	28,117	0.05%
2021/08/02	59	27.05	92	26.85	27.50	-33	27,503	-0.12%
2021/07/30	73	26.45	39	26.31	27.00	34	25,245	0.13%
2021/07/29	5	24.62	23	24.42	24.55	-18	24,347	-0.07%
2021/07/28	7	23.87	3	23.67	24.75	4	24,346	0.02%
2021/07/27	27	24.94	16.1	25.11	24.40	10.9	24,156	0.05%
2021/07/26	24	25.03	23	24.81	25.00	1	23,886	0.00%
2021/07/23	61	23.85	32	24.07	24.15	29	23,118	0.13%
2021/07/22	2	22.90	7	23.28	23.25	-5	22,343	-0.02%
2021/07/21	6	22.98	2	22.30	22.25	4	21,957	0.02%
2021/07/20	11.1	22.90	2	22.95	22.85	9.1	22,620	0.04%
2021/07/19	3	22.98	21	22.72	22.90	-18	22,383	-0.08%
2021/07/16	4	22.43	5	22.27	22.55	-1	22,393	0.00%
2021/07/15	14	22.31	4	21.93	22.45	10	22,426	0.04%
2021/07/14	39	22.54	32	22.51	22.05	7	22,276	0.03%
2021/07/13	57	23.05	70	22.45	21.90	-13	21,952	-0.06%
2021/07/12	43	22.42	20.1	22.40	22.55	22.9	21,901	0.10%
2021/07/09	3	21.33	0	0.00	21.25	3	21,430	0.01%
2021/07/08	33	22.19	19	22.76	22.10	14	21,306	0.07%
2021/07/07	15	21.60	14	21.53	21.60	1	20,705	0.00%
2021/07/06	11	21.17	10	21.36	21.10	1	20,428	0.00%
2021/07/05	23	21.13	33	21.41	21.40	-10	20,435	-0.05%
2021/07/02	8	20.71	5.9	20.65	20.75	2.1	20,243	0.01%
2021/07/01	1	20.30	0	0.00	20.05	1	20,198	0.00%
2021/06/30	21	20.91	0	0.00	20.65	21	20,123	0.10%
2021/06/29	10	21.16	1	21.25	20.80	9	20,050	0.04%
2021/06/28	30	20.99	12	21.40	21.50	18	19,872	0.09%
2021/06/25	8	21.38	18.4	21.95	21.20	-10.4	19,575	-0.05%
2021/06/24	18	22.01	7	21.85	21.90	11	19,586	0.06%
2021/06/23	21	21.21	5	21.26	21.20	16	19,012	0.08%
2021/06/22	6	20.98	3	21.05	20.85	3	18,815	0.02%
2021/06/21	1	21.10	4	20.94	21.10	-3	18,556	-0.02%
2021/06/18	17	21.36	31	21.36	21.15	-14	18,306	-0.08%
2021/06/17	4.7	20.38	3	20.33	20.70	1.7	17,562	0.01%
2021/06/16	5	19.93	21	19.77	19.55	-16	17,265	-0.09%
2021/06/15	2	20.45	20	20.31	20.30	-18	17,185	-0.10%
2021/06/11	0	0.00	7	20.05	20.25	-7	17,056	-0.04%
2021/06/10	0	0.00	2	20.05	20.05	-2	16,827	-0.01%
2021/06/09	58	20.78	20	21.13	20.25	38	16,598	0.23%
2021/06/08	11	19.17	26	20.07	20.00	-15	15,448	-0.10%
2021/06/07	40	19.29	28	19.63	19.10	12	14,704	0.08%
2021/06/04	12	18.83	2	18.65	18.85	10	12,765	0.08%
2021/06/02	0	0.00	3	18.23	18.30	-3	12,459	-0.02%
2021/06/01	12	18.22	10	18.15	18.15	2	12,309	0.02%
2021/05/31	4	18.03	11	18.10	18.10	-7	12,215	-0.06%
2021/05/28	0	0.00	25	17.72	17.90	-25	12,079	-0.21%
2021/05/27	5	17.20	2	17.28	17.40	3	11,834	0.03%
2021/05/26	2	17.20	0	0.00	17.45	2	12,021	0.02%
2021/05/25	2	17.05	0	0.00	16.90	2	11,871	0.02%
2021/05/19	0	0.00	12	15.42	15.60	-12	12,705	-0.09%
2021/05/17	10	13.50	0	0.00	13.50	10	12,766	0.08%
2021/05/13	1	14.85	4	14.90	14.95	-3	12,573	-0.02%
2021/05/12	5	15.50	1	16.50	15.35	4	12,516	0.03%
2021/05/11	1	17.40	0	0.00	16.80	1	12,440	0.01%
2021/05/10	2	18.25	5	18.10	18.25	-3	12,215	-0.02%
2021/05/07	0	0.00	85	18.15	18.50	-85	12,300	-0.69%
2021/05/06	65	17.37	62	17.79	17.35	3	12,033	0.02%
2021/05/05	5	17.40	10	17.21	17.20	-5	11,972	-0.04%
2021/05/04	2	16.58	0	0.00	17.95	2	11,738	0.02%
2021/05/03	28	17.85	14	17.61	17.45	14	11,586	0.12%
2021/04/29	22	18.20	0	0.00	18.35	22	11,555	0.19%
2021/04/28	1	18.50	3	18.57	18.60	-2	11,575	-0.02%
2021/04/27	62	18.68	87	18.56	18.70	-25	11,956	-0.21%
2021/04/26	85	18.53	27	18.61	18.35	58	11,894	0.49%
2021/04/23	0	0.00	1	18.00	17.90	-1	10,913	-0.01%
2021/04/22	1	17.70	0.2	17.45	17.70	0.8	10,871	0.01%
2021/04/21	37	18.07	0	0.00	18.15	37	10,717	0.35%
2021/04/20	20	17.70	0.7	17.70	17.80	19.3	10,607	0.18%
2021/04/19	3	17.67	0	0.00	17.90	3	10,772	0.03%
2021/04/16	1	17.90	4	18.25	18.30	-3	10,727	-0.03%
2021/04/13	1	18.30	2	18.00	17.25	-1	10,776	-0.01%
2021/04/12	0	0.00	3	17.65	17.70	-3	10,629	-0.03%
2021/04/09	2	17.60	7	17.49	17.45	-5	10,559	-0.05%
2021/04/08	1	17.10	0	0.00	17.10	1	10,354	0.01%
2021/04/07	0	0.00	70	17.10	17.05	-70	10,264	-0.68%
2021/04/06	70	16.90	0	0.00	16.90	70	10,321	0.68%
2021/04/01	4	16.40	0	0.00	16.40	4	10,648	0.04%
2021/03/31	2	16.55	0	0.00	16.50	2	10,624	0.02%
2021/03/30	1	16.80	0	0.00	16.85	1	10,614	0.01%
2021/03/29	0.1	17.00	1	17.20	17.30	-0.9	10,541	-0.01%
2021/03/26	0.1	16.20	0	0.00	16.20	0.1	10,275	0.00%
2021/03/25	1	16.10	1	16.20	16.10	0	10,421	0.00%
2021/03/22	0	0.00	25	16.51	16.55	-25	10,920	-0.23%
2021/03/15	26	16.65	2	16.45	16.40	24	11,028	0.22%
2021/03/10	2	16.00	0	0.00	16.05	2	11,412	0.02%
2021/03/08	23	16.15	1	16.15	16.15	22	12,319	0.18%
2021/03/05	2	16.55	0	0.00	16.60	2	12,402	0.02%
2021/03/04	0	0.00	12	17.10	16.90	-12	12,551	-0.10%
2021/03/03	3	16.90	0	0.00	17.15	3	12,544	0.02%
2021/03/02	2	17.50	0	0.00	17.25	2	12,463	0.02%
2021/02/26	2	17.35	5.1	17.47	17.85	-3.1	12,353	-0.03%
2021/02/25	11	17.59	5	17.25	17.40	6	12,371	0.05%
2021/02/24	3	16.60	0	0.00	16.60	3	12,317	0.02%
2021/02/23	2	17.35	14	17.26	17.35	-12	12,135	-0.10%
2021/02/22	0	0.00	49	17.62	17.85	-49	11,991	-0.41%
2021/02/19	7.1	16.71	3	17.03	16.90	4.1	11,580	0.04%
2021/02/18	1	16.10	0	0.00	16.10	1	11,194	0.01%
2021/02/17	0	0.00	9	15.85	16.15	-9	11,239	-0.08%
2021/02/03	9	15.35	0	0.00	15.35	9	11,030	0.08%
2021/02/02	1	15.10	24	15.49	15.55	-23	11,050	-0.21%
2021/02/01	0	0.00	9	14.42	14.80	-9	10,866	-0.08%
2021/01/29	27	14.98	3	15.07	14.75	24	10,852	0.22%
2021/01/28	2	15.00	0	0.00	15.15	2	10,602	0.02%
2021/01/27	1	15.35	1	15.55	15.40	0	10,447	0.00%
2021/01/26	0	0.00	2	15.80	15.80	-2	10,312	-0.02%
2021/01/22	1	16.40	15	16.13	16.45	-14	10,108	-0.14%
2021/01/20	91	16.90	89	16.55	16.45	2	9,854	0.02%
2021/01/19	3	16.23	13	16.18	16.40	-10	9,414	-0.11%
2021/01/18	0	0.00	9	15.60	15.80	-9	9,220	-0.10%
2021/01/15	0	0.00	10	16.05	15.75	-10	9,153	-0.11%
2021/01/14	9	16.30	5	16.30	16.30	4	9,056	0.04%
2021/01/13	2	15.90	0	0.00	16.05	2	8,970	0.02%
2021/01/12	7	16.35	9	16.45	15.80	-2	8,918	-0.02%
2021/01/11	32	16.05	0	0.00	16.05	32	8,857	0.36%
2021/01/08	4	15.60	13	15.55	15.55	-9	8,787	-0.10%
2021/01/07	1	15.80	0	0.00	15.85	1	8,952	0.01%
2021/01/06	44	16.74	30	16.49	15.80	14	8,913	0.16%
2021/01/05	0	0.00	9	15.92	16.10	-9	8,190	-0.11%
2021/01/04	0	0.00	5	15.20	15.35	-5	7,915	-0.06%
2020/12/31	8	15.10	0	0.00	15.05	8	7,850	0.10%
2020/12/30	1	15.25	2	15.25	15.25	-1	7,787	-0.01%
2020/12/29	39	15.79	0	0.00	15.50	39	7,718	0.51%
2020/12/28	14	15.90	28	15.88	15.95	-14	7,597	-0.18%
2020/12/25	0	0.00	0.4	15.00	14.90	-0.4	7,158	-0.01%
2020/12/24	1	14.95	8	14.95	15.00	-7	7,093	-0.10%
2020/12/23	0	0.00	1	14.80	15.00	-1	7,040	-0.01%
2020/12/22	1	15.05	0	0.00	14.60	1	7,008	0.01%
2020/12/21	6	15.13	13	15.17	15.15	-7	6,900	-0.10%
2020/12/18	8	15.05	30	15.07	15.05	-22	6,758	-0.33%
2020/12/17	6	14.88	7	14.71	14.85	-1	6,558	-0.02%
2020/12/15	0	0.00	20	14.10	14.10	-20	6,184	-0.32%
2020/12/11	0	0.00	1	14.05	14.15	-1	6,124	-0.02%
2020/12/10	0	0.00	7	14.34	14.30	-7	6,124	-0.11%
2020/12/09	1	14.55	0	0.00	14.70	1	6,031	0.02%
2020/12/08	0	0.00	2	14.55	14.65	-2	5,970	-0.03%
2020/12/07	25	14.80	0	0.00	14.85	25	5,900	0.42%
2020/12/04	7	14.40	20	14.40	14.65	-13	5,694	-0.23%
2020/12/03	73	14.63	3	14.70	14.25	70	5,445	1.29%
2020/12/02	30	14.85	7	14.85	15.00	23	5,057	0.45%
2020/12/01	3	13.60	1	13.55	13.65	2	4,509	0.04%
2020/11/27	0	0.00	21	12.98	12.95	-21	4,207	-0.50%
2020/11/26	0	0.00	17	12.68	12.80	-17	4,154	-0.41%
2020/11/25	5	12.50	0	0.00	12.60	5	4,120	0.12%
2020/11/24	2	13.05	13	12.92	12.60	-11	4,073	-0.27%
2020/11/23	32	12.29	25	12.45	12.35	7	3,774	0.19%
2020/11/20	0	0.00	18	12.08	12.15	-18	3,602	-0.50%
2020/11/19	5	11.80	7	12.00	11.80	-2	3,577	-0.06%
2020/11/18	1	11.75	9	11.80	11.90	-8	3,522	-0.23%
2020/11/17	0	0.00	4	11.65	11.70	-4	3,460	-0.12%
2020/11/16	4	11.68	79	11.71	11.75	-75	3,527	-2.13%
2020/11/11	0	0.00	6	11.20	11.25	-6	3,428	-0.17%
2020/11/10	7	11.49	0	0.00	11.45	7	3,445	0.20%
2020/11/09	0	0.00	0.5	11.15	11.20	-0.5	3,363	-0.02%
2020/11/06	5	11.35	0	0.00	11.15	5	3,354	0.15%
2020/11/04	0	0.00	1	11.10	11.05	-1	3,423	-0.03%
2020/10/30	10	11.05	0	0.00	11.05	10	3,487	0.29%
2020/10/28	5	11.30	0	0.00	11.35	5	3,543	0.14%
2020/10/27	4	11.69	0	0.00	11.50	4	3,574	0.11%
2020/10/26	6	11.32	5	11.30	11.30	1	3,471	0.03%
2020/10/21	1	11.60	0	0.00	11.45	1	3,539	0.03%
2020/10/20	0	0.00	15	11.58	11.55	-15	3,569	-0.42%
2020/10/19	8	11.73	5	11.63	11.60	3	3,593	0.08%
2020/10/16	16	11.89	5	11.82	11.80	11	3,484	0.32%
2020/10/15	25	11.75	20	11.80	11.95	5	3,391	0.15%
2020/10/14	0	0.00	1	11.00	11.00	-1	3,170	-0.03%
2020/10/08	0	0.00	8	10.95	10.95	-8	3,241	-0.25%
2020/10/07	0	0.00	6	10.80	10.75	-6	3,281	-0.18%
2020/10/06	7	10.70	20	10.75	10.70	-13	3,361	-0.39%
2020/09/29	5	10.25	0	0.00	10.20	5	3,442	0.15%
2020/09/25	4	10.23	0	0.00	10.15	4	3,570	0.11%
2020/09/24	40	10.51	0	0.00	10.50	40	3,693	1.08%
2020/09/23	5	10.72	0	0.00	10.75	5	3,775	0.13%
2020/09/22	17	10.92	0	0.00	10.95	17	3,808	0.45%
2020/09/21	23	11.10	0	0.00	11.10	23	3,798	0.61%
2020/09/16	5	11.10	20	11.10	11.00	-15	3,812	-0.39%
2020/09/15	5	10.90	1	11.15	11.10	4	3,821	0.10%
2020/09/11	4	10.73	0	0.00	10.65	4	4,002	0.10%
2020/09/10	8	10.90	1	10.85	10.85	7	3,997	0.18%
2020/09/09	1	10.70	0	0.00	10.70	1	4,041	0.02%
2020/09/08	1	10.75	0	0.00	10.65	1	4,023	0.02%
2020/09/07	0	0.00	8	11.03	10.85	-8	4,042	-0.20%
2020/09/03	8	10.87	0	0.00	10.80	8	4,033	0.20%
2020/09/02	0	0.00	0.1	10.75	10.75	-0.1	4,055	0.00%
2020/09/01	0	0.00	0.3	10.80	10.85	-0.3	4,057	-0.01%
2020/08/31	0	0.00	3	10.90	10.85	-3	4,102	-0.07%
2020/08/28	16	11.14	0	0.00	11.00	16	4,186	0.38%
2020/08/27	20	11.20	0	0.00	11.20	20	4,198	0.48%
2020/08/26	2	11.15	0	0.00	11.30	2	4,217	0.05%
2020/08/24	0	0.00	1	10.80	10.75	-1	4,292	-0.02%
2020/08/21	0	0.00	1	10.60	10.75	-1	4,367	-0.02%
2020/08/18	20	11.45	20	11.40	11.40	0	4,299	0.00%
2020/08/17	30	11.50	20	11.55	11.55	10	4,323	0.23%
2020/08/13	1	11.55	0	0.00	11.35	1	4,304	0.02%
2020/08/12	1	11.50	1	11.55	11.50	0	4,271	0.00%
2020/08/07	0	0.00	16	11.85	11.90	-16	4,265	-0.38%
2020/08/06	21.6	12.04	6	11.92	11.85	15.6	4,269	0.37%
2020/08/05	0	0.00	9	11.90	11.90	-9	4,267	-0.21%
2020/07/31	0	0.00	1	11.65	11.85	-1	4,594	-0.02%
2020/07/28	1	11.25	0	0.00	11.00	1	4,639	0.02%
2020/07/24	1	11.55	1	11.95	11.55	0	4,802	0.00%
2020/07/23	9	12.00	9	12.20	11.95	0	4,778	0.00%
2020/07/22	9	11.90	0	0.00	11.95	9	4,783	0.19%
2020/07/21	1	11.65	0	0.00	11.75	1	4,832	0.02%
2020/07/20	0	0.00	2	11.50	11.55	-2	5,041	-0.04%
2020/07/16	0	0.00	32	11.93	11.95	-32	5,049	-0.63%
2020/07/15	9	11.80	0	0.00	11.80	9	5,021	0.18%
2020/07/14	23	11.70	0	0.00	11.75	23	5,139	0.45%
2020/07/13	1	11.95	0	0.00	12.05	1	5,211	0.02%
2020/07/10	3	11.95	0	0.00	11.90	3	5,187	0.06%
2020/07/06	3	12.45	5	12.45	12.50	-2	5,096	-0.04%
2020/07/03	0	0.00	8	12.80	12.65	-8	5,081	-0.16%
2020/07/02	8	12.25	20	12.20	12.25	-12	4,998	-0.24%
2020/06/30	20	11.75	0	0.00	11.90	20	4,860	0.41%
2020/06/24	0	0.00	5	11.70	11.70	-5	4,964	-0.10%
2020/06/23	4	11.85	0	0.00	11.80	4	4,968	0.08%
2020/06/22	5	11.95	0	0.00	11.90	5	5,021	0.10%
2020/06/19	1	12.05	13	12.10	11.90	-12	5,021	-0.24%
2020/06/18	13	12.29	21	12.25	12.35	-8	4,862	-0.16%
2020/06/17	15	11.80	3	11.85	11.80	12	4,782	0.25%
2020/06/16	5	11.80	0	0.00	11.80	5	4,799	0.10%
2020/06/12	1	11.30	0	0.00	11.40	1	4,819	0.02%
2020/06/11	1	11.65	0	0.00	11.70	1	4,832	0.02%
2020/06/09	0	0.00	0.7	12.00	12.10	-0.7	4,890	-0.01%
2020/06/04	1	12.15	0	0.00	12.05	1	4,873	0.02%
2020/06/03	0	0.00	8	12.10	12.10	-8	4,815	-0.17%
2020/06/02	8	12.00	0	0.00	12.00	8	4,804	0.17%
2020/06/01	0	0.00	11	12.05	12.10	-11	4,924	-0.22%
2020/05/29	1	11.85	5	11.95	11.85	-4	4,863	-0.08%
2020/05/28	10	11.88	8	11.75	11.75	2	4,826	0.04%
2020/05/26	8	11.66	13	11.81	11.70	-5	4,782	-0.10%
2020/05/25	5	11.45	1	11.45	11.45	4	4,794	0.08%
2020/05/21	8	11.45	8	11.55	11.40	0	4,797	0.00%
2020/05/20	1	11.30	0	0.00	11.20	1	4,760	0.02%
2020/05/19	2	11.48	0	0.00	11.30	2	4,741	0.04%
2020/05/15	0	0.00	2	11.55	11.50	-2	4,732	-0.04%
2020/05/14	1	11.90	0	0.00	11.70	1	4,704	0.02%
2020/05/12	9	12.14	0	0.00	12.15	9	4,672	0.19%
2020/05/11	2	12.43	7	12.45	12.40	-5	4,636	-0.11%
2020/05/08	13	12.73	12	12.60	12.60	1	4,567	0.02%
2020/05/07	4	12.00	8	11.85	12.00	-4	4,307	-0.09%
2020/05/05	10	12.01	8	12.15	11.95	2	4,264	0.05%
2020/04/30	18	12.41	25	12.32	12.35	-7	4,270	-0.16%
2020/04/29	4	12.40	31	12.36	12.25	-27	4,229	-0.64%
2020/04/28	1	11.90	6	12.00	11.90	-5	4,133	-0.12%
2020/04/24	23	11.94	0	0.00	11.90	23	4,223	0.54%
2020/04/23	23	11.84	4	11.68	12.25	19	4,130	0.46%
2020/04/22	3	11.00	2	10.90	11.15	1	3,913	0.03%
2020/04/21	2	10.90	0	0.00	10.85	2	3,895	0.05%
2020/04/20	1	11.25	2	11.43	11.45	-1	3,862	-0.03%
2020/04/17	3	11.48	0	0.00	11.35	3	3,884	0.08%
2020/04/16	0	0.00	6	10.95	11.30	-6	3,743	-0.16%
2020/04/15	0	0.00	0.3	10.80	10.80	-0.3	3,609	-0.01%
2020/04/14	1	10.35	0	0.00	10.30	1	3,605	0.03%
2020/04/13	0	0.00	12	10.15	10.05	-12	3,592	-0.33%
2020/04/09	4	10.53	3	10.65	10.35	1	3,620	0.03%
2020/04/08	4	10.24	1	10.35	10.50	3	3,707	0.08%
2020/04/07	1	10.15	0	0.00	10.25	1	3,657	0.03%
2020/03/31	0	0.00	4	9.88	9.69	-4	3,542	-0.11%
2020/03/27	0	0.00	13	9.69	9.42	-13	3,426	-0.38%
2020/03/26	3	9.53	0	0.00	9.53	3	3,439	0.09%
2020/03/25	0	0.00	25	9.53	9.56	-25	3,470	-0.72%
2020/03/20	0	0.00	51	8.80	8.81	-51	3,384	-1.51%
2020/03/19	1	8.02	25	8.30	8.01	-24	3,359	-0.71%
2020/03/18	4	8.96	0	0.00	8.90	4	3,326	0.12%
2020/03/13	1	10.20	4	10.05	10.20	-3	3,247	-0.09%
2020/03/12	0	0.00	10	11.05	11.15	-10	3,170	-0.32%
2020/03/11	0	0.00	1	12.50	12.15	-1	3,241	-0.03%
2020/03/09	3	13.07	0	0.00	12.35	3	3,264	0.09%
2020/03/05	5	13.49	27	13.41	13.40	-22	3,257	-0.68%
2020/03/03	5	12.93	1	12.90	12.90	4	3,140	0.13%
2020/02/27	0	0.00	3	13.00	12.80	-3	3,187	-0.09%
2020/02/26	18	13.15	1	13.10	13.15	17	3,173	0.54%
2020/02/25	0	0.00	1	12.70	13.00	-1	3,114	-0.03%
2020/02/24	1	12.95	0	0.00	12.95	1	3,111	0.03%
2020/02/21	0	0.00	1	13.25	13.20	-1	3,122	-0.03%
2020/02/19	0	0.00	2	13.30	13.25	-2	3,295	-0.06%
2020/02/17	2	13.15	0	0.00	13.05	2	3,388	0.06%
2020/02/14	0	0.00	3	13.48	13.35	-3	3,417	-0.09%
2020/02/13	4	13.30	4	13.49	13.30	0	3,428	0.00%
2020/02/12	1	13.45	3	13.40	13.40	-2	3,476	-0.06%
2020/02/11	0	0.00	2	13.30	13.20	-2	3,486	-0.06%
2020/02/10	4	13.13	0	0.00	13.15	4	3,529	0.11%
2020/02/07	7	13.24	1.4	13.24	13.25	5.6	3,620	0.15%
2020/02/06	5	13.40	0	0.00	13.50	5	3,653	0.14%
2020/02/05	1	13.40	1	12.95	13.40	0	3,642	0.00%
2020/02/04	0	0.00	12	12.54	12.80	-12	3,548	-0.34%
2020/02/03	4	12.19	51	12.32	12.25	-47	3,550	-1.32%
2020/01/31	2	13.15	2	13.25	13.10	0	3,493	0.00%
2020/01/30	3	13.53	3	13.63	13.50	0	3,452	0.00%
2020/01/20	63	15.43	0	0.00	14.95	63	3,383	1.86%
2020/01/17	1	15.15	3	15.33	15.35	-2	3,311	-0.06%
2020/01/16	5	15.05	3	15.28	15.20	2	3,301	0.06%
2020/01/15	0	0.00	8	15.18	15.15	-8	3,290	-0.24%
2020/01/14	8	15.01	0	0.00	15.00	8	3,276	0.24%
2020/01/13	1	14.90	13	15.12	15.30	-12	3,257	-0.37%
2020/01/10	0	0.00	10	15.04	14.85	-10	3,281	-0.30%
2020/01/09	11	14.77	0	0.00	14.75	11	3,267	0.34%
2020/01/08	0	0.00	42	14.56	14.75	-42	3,299	-1.27%
2020/01/07	0	0.00	13	14.64	14.60	-13	3,265	-0.40%
2020/01/06	2	14.93	1	14.80	14.75	1	3,359	0.03%
2020/01/03	7	15.06	2	15.03	15.00	5	3,601	0.14%
2020/01/02	33	15.43	7	15.28	15.25	26	3,583	0.73%
2019/12/31	0	0.00	1	14.85	14.85	-1	3,471	-0.03%
2019/12/27	3	15.05	0	0.00	15.00	3	3,526	0.09%
2019/12/26	2	15.15	0	0.00	15.10	2	3,525	0.06%
2019/12/25	4	15.20	0	0.00	15.25	4	3,572	0.11%
2019/12/24	4	15.19	3	15.40	15.30	1	3,692	0.03%
2019/12/23	4	15.08	54	15.26	15.25	-50	3,724	-1.34%
2019/12/20	50	15.40	16	15.27	15.20	34	3,719	0.91%
2019/12/18	7	14.96	0	0.00	14.90	7	3,895	0.18%
2019/12/17	0	0.00	11	15.06	15.10	-11	3,949	-0.28%
2019/12/16	0	0.00	9.4	14.96	15.10	-9.4	3,997	-0.23%
2019/12/13	2	14.75	0	0.00	14.60	2	4,080	0.05%
2019/12/12	10	14.80	2.1	15.01	14.80	7.9	4,131	0.19%
2019/12/11	0	0.00	11	14.92	14.80	-11	4,231	-0.26%
2019/12/10	1	15.05	2	15.13	15.10	-1	4,584	-0.02%
2019/12/06	8	15.31	0	0.00	15.20	8	4,706	0.17%
2019/12/05	1	15.90	0	0.00	15.95	1	4,587	0.02%
2019/12/04	10	15.93	4	16.13	15.80	6	4,646	0.13%
2019/12/03	0	0.00	12	15.65	15.95	-12	4,633	-0.26%
2019/12/02	3	15.25	0	0.00	15.30	3	4,675	0.06%
2019/11/29	3	15.95	1	15.80	15.70	2	4,700	0.04%
2019/11/28	4	15.94	8	16.10	16.05	-4	4,861	-0.08%
2019/11/27	2	15.75	9	16.03	16.10	-7	5,212	-0.13%
2019/11/26	15	15.86	0	0.00	15.75	15	5,583	0.27%
2019/11/25	3	15.82	1	16.05	15.80	2	5,775	0.03%
2019/11/22	3	15.82	0	0.00	15.85	3	5,919	0.05%
2019/11/21	2	15.90	1	15.95	15.90	1	6,097	0.02%
2019/11/20	7	15.81	2	15.85	15.90	5	6,359	0.08%
2019/11/19	21	16.00	22	16.15	16.00	-1	6,519	-0.02%
2019/11/18	4	15.48	3	15.60	15.75	1	6,606	0.02%
2019/11/15	3	15.07	3	15.20	15.30	0	6,786	0.00%
2019/11/14	1	14.80	0	0.00	14.95	1	7,293	0.01%
2019/11/13	4	15.35	6	15.01	15.10	-2	7,387	-0.03%
2019/11/12	3	14.62	1	14.70	14.65	2	7,575	0.03%
2019/11/11	2	14.73	0	0.00	14.55	2	7,736	0.03%
2019/11/08	2	15.23	1	15.25	15.20	1	7,774	0.01%
2019/11/07	8	15.08	0	0.00	15.45	8	7,983	0.10%
2019/11/06	6	15.53	7	15.24	15.25	-1	8,107	-0.01%
2019/11/05	10	15.94	0	0.00	16.05	10	8,027	0.12%
2019/11/04	5	16.17	0.1	16.00	16.10	4.9	8,057	0.06%
2019/11/01	8	16.23	0	0.00	16.20	8	8,226	0.10%
2019/10/30	0	0.00	3	16.25	16.20	-3	8,320	-0.04%
2019/10/29	2	16.20	0	0.00	16.15	2	8,328	0.02%
2019/10/28	1	16.30	0	0.00	16.30	1	8,370	0.01%
2019/10/25	0	0.00	2	16.35	16.50	-2	8,429	-0.02%
2019/10/24	0	0.00	0.2	16.30	16.35	-0.2	8,454	0.00%
2019/10/23	0	0.00	1	16.15	16.15	-1	8,615	-0.01%
2019/10/22	0	0.00	2	16.25	16.05	-2	8,679	-0.02%
2019/10/21	5	16.06	0	0.00	16.05	5	8,711	0.06%
2019/10/18	2	16.05	7	16.21	16.05	-5	8,739	-0.06%
2019/10/17	1	15.90	1	16.10	15.95	0	8,777	0.00%
2019/10/16	8	16.01	3.1	16.33	15.95	4.9	8,778	0.06%
2019/10/15	0	0.00	4	16.14	16.20	-4	8,782	-0.05%
2019/10/14	8	16.08	1	16.30	15.95	7	8,814	0.08%
2019/10/09	19	16.58	7	16.77	16.00	12	8,838	0.14%
2019/10/02	0	0.00	2	17.58	17.45	-2	9,082	-0.02%
2019/10/01	22	17.62	0	0.00	17.35	22	9,072	0.24%
2019/09/27	8	17.93	1	17.50	17.40	7	9,028	0.08%
2019/09/26	0	0.00	1	18.05	18.00	-1	8,932	-0.01%
2019/09/24	14	18.62	0	0.00	18.30	14	8,980	0.16%
2019/09/23	0	0.00	0.1	18.70	18.75	-0.1	8,829	0.00%
2019/09/20	0	0.00	3	18.30	18.30	-3	8,741	-0.03%
2019/09/18	0	0.00	3	18.85	18.55	-3	8,635	-0.03%
2019/09/16	0	0.00	5	18.45	18.20	-5	8,473	-0.06%
2019/09/12	4	18.75	0	0.00	18.65	4	8,453	0.05%
2019/09/10	3	18.40	0	0.00	18.00	3	8,001	0.04%
2019/09/09	0	0.00	2	18.33	18.40	-2	7,886	-0.03%
2019/09/05	10	18.30	20	18.29	18.20	-10	7,801	-0.13%
2019/09/04	11	18.21	10	18.40	18.20	1	7,761	0.01%
2019/09/03	10	18.15	0	0.00	18.10	10	7,700	0.13%
2019/09/02	2	18.23	12.2	18.12	18.35	-10.2	7,654	-0.13%
2019/08/30	20	18.68	40	18.73	18.55	-20	7,474	-0.27%
2019/08/29	27	19.03	32.4	18.85	19.00	-5.4	7,108	-0.08%
2019/08/28	0	0.00	40	17.97	17.75	-40	6,666	-0.60%
2019/08/27	0	0.00	5	18.30	18.30	-5	6,461	-0.08%
2019/08/26	0	0.00	1	18.05	18.20	-1	6,306	-0.02%
2019/08/23	1	18.25	0	0.00	18.45	1	6,118	0.02%
2019/08/22	0	0.00	2	18.15	18.15	-2	5,847	-0.03%
2019/08/21	10	17.95	0	0.00	17.95	10	5,674	0.18%
2019/08/20	2	18.00	22	17.70	17.65	-20	5,477	-0.37%
2019/08/19	25	17.87	4	17.81	17.80	21	5,252	0.40%
2019/08/16	2	17.08	2.4	17.02	16.95	-0.4	4,986	-0.01%
2019/08/15	0	0.00	5	16.95	17.00	-5	4,869	-0.10%
2019/08/14	1	16.80	111	16.88	16.85	-110	4,660	-2.36%	大賣/鉅額交易
2019/08/13	50	16.40	1	16.50	16.50	49	4,530	1.08%
2019/08/12	66	16.57	3	16.33	16.25	63	4,451	1.42%
2019/08/08	0	0.00	3	16.27	16.20	-3	4,229	-0.07%
2019/08/07	0	0.00	1	15.70	15.70	-1	4,119	-0.02%
2019/08/06	103	14.91	100	15.30	15.25	3	4,157	0.07%	大買/
2019/08/05	1	16.20	101	16.40	15.55	-100	4,153	-2.41%	大賣/
2019/08/02	100	15.95	0	0.00	15.90	100	4,055	2.47%
2019/07/31	0	0.00	3	15.50	15.55	-3	3,983	-0.08%
2019/07/30	0	0.00	50	15.80	15.60	-50	3,978	-1.26%
2019/07/29	50	16.10	0	0.00	16.10	50	3,930	1.27%
2019/07/25	0	0.00	100	15.85	15.70	-100	3,794	-2.64%
2019/07/24	3	15.75	0	0.00	15.65	3	3,630	0.08%
2019/07/23	0	0.00	5	15.65	15.35	-5	3,598	-0.14%
2019/07/19	1	15.60	1	15.35	15.60	0	3,657	0.00%
2019/07/18	1	15.15	0	0.00	15.15	1	3,589	0.03%
2019/07/15	0	0.00	1	16.00	15.55	-1	3,692	-0.03%
2019/07/12	6	15.50	0	0.00	15.50	6	3,659	0.16%
2019/07/11	100	15.48	1	15.30	15.35	99	3,594	2.75%
2019/07/10	1	14.85	52	15.05	14.85	-51	3,475	-1.47%
2019/07/09	52	14.75	7	14.95	14.90	45	3,498	1.29%
2019/07/08	4	14.30	0	0.00	14.45	4	3,582	0.11%
2019/07/05	1	14.30	10	14.30	14.40	-9	3,769	-0.24%
2019/07/02	1	14.50	0	0.00	14.65	1	4,427	0.02%
2019/07/01	12	14.59	0	0.00	14.90	12	4,471	0.27%
2019/06/20	1	14.90	0	0.00	14.90	1	5,540	0.02%
2019/05/23	0	0.00	2	14.20	13.85	-2	6,603	-0.03%
2019/05/22	2	14.25	0	0.00	14.20	2	6,318	0.03%
2019/05/15	1.9	14.18	0	0.00	14.15	1.9	6,486	0.03%
2019/05/13	10	13.83	0	0.00	13.70	10	6,587	0.15%
2019/05/10	12	14.24	0	0.00	14.15	12	6,535	0.18%
2019/05/09	5	14.94	0	0.00	14.90	5	6,436	0.08%
2019/05/08	5	15.25	0	0.00	15.25	5	6,385	0.08%
2019/05/07	0	0.00	10	15.40	15.45	-10	6,383	-0.16%
2019/05/06	3	15.50	0	0.00	15.45	3	6,377	0.05%
2019/04/25	26	15.95	0	0.00	16.00	26	6,249	0.42%
2019/04/24	10	16.58	0	0.00	16.50	10	6,127	0.16%
2019/04/15	0	0.00	11	16.48	16.30	-11	5,664	-0.19%
2019/04/12	5	16.70	0	0.00	15.85	5	5,538	0.09%
2019/04/11	19	16.90	0	0.00	17.10	19	5,264	0.36%
2019/04/10	2	17.50	15	17.33	17.50	-13	5,064	-0.26%
2019/04/08	0	0.00	2	16.30	16.50	-2	4,518	-0.04%
2019/04/03	1	16.05	1	16.10	16.10	0	4,359	0.00%
2019/04/02	2	15.80	1	15.85	15.85	1	4,295	0.02%
2019/04/01	14	15.80	0	0.00	15.80	14	4,216	0.33%
2019/03/29	7	15.85	2	15.85	15.90	5	4,027	0.12%
2019/03/28	12	16.45	3	16.37	16.20	9	3,821	0.24%
2019/03/27	14	15.87	3.4	16.11	15.90	10.6	3,668	0.29%
2019/03/26	8	15.66	26	16.10	16.10	-18	3,533	-0.51%
2019/03/25	0	0.00	15	15.10	15.05	-15	3,254	-0.46%
2019/03/22	0	0.00	10	14.50	14.50	-10	3,050	-0.33%
2019/03/19	0	0.00	2	14.80	14.75	-2	2,993	-0.07%
2019/03/14	2	14.50	0	0.00	14.65	2	2,557	0.08%
2019/03/12	10	14.55	3	14.73	14.55	7	2,503	0.28%
2019/03/11	1	13.85	1	14.15	13.90	0	2,460	0.00%
2019/03/07	11	13.51	0	0.00	13.45	11	2,455	0.45%
2019/03/06	20	13.70	0	0.00	13.80	20	2,457	0.81%
2019/03/05	1	14.05	0	0.00	13.85	1	2,467	0.04%
2019/03/04	10	13.80	0	0.00	13.90	10	2,486	0.40%
2019/02/27	1	14.25	25	14.39	14.20	-24	2,530	-0.95%
2019/02/25	0	0.00	1	14.55	14.65	-1	2,409	-0.04%
2019/02/21	3	13.70	0	0.00	13.70	3	2,316	0.13%
2019/02/20	3	13.30	0	0.00	13.85	3	2,340	0.13%
2019/02/19	2	13.50	0	0.00	13.65	2	2,304	0.09%
2019/02/18	2	13.65	0	0.00	13.60	2	2,382	0.08%
2019/02/14	0	0.00	2	13.60	13.60	-2	2,240	-0.09%
2019/02/13	3	13.75	1.9	13.76	13.70	1.1	2,261	0.05%
2019/02/12	1	13.20	8	13.48	13.60	-7	2,123	-0.33%
2019/01/25	0	0.00	4	12.05	12.25	-4	2,303	-0.17%
2019/01/24	3	12.00	0	0.00	11.95	3	2,323	0.13%
2019/01/18	0	0.00	1	12.30	12.65	-1	2,578	-0.04%
2019/01/15	1	12.25	0	0.00	12.25	1	2,947	0.03%
2019/01/11	0	0.00	1	12.80	12.70	-1	3,224	-0.03%
2019/01/04	6	11.80	0	0.00	12.00	6	4,354	0.14%
2018/12/28	1	11.70	0	0.00	11.80	1	5,283	0.02%
2018/12/27	1	11.85	5.9	11.80	11.85	-4.9	5,593	-0.09%
2018/12/26	0.1	11.80	0	0.00	11.80	0.1	5,659	0.00%
2018/12/19	1	12.50	0	0.00	12.50	1	5,939	0.02%
2018/12/13	0	0.00	11	12.75	12.55	-11	6,021	-0.18%
2018/12/12	0	0.00	1	12.35	12.45	-1	6,011	-0.02%
2018/12/11	1	12.25	0	0.00	12.25	1	6,019	0.02%
2018/12/10	0	0.00	1	12.30	12.20	-1	6,097	-0.02%
2018/12/06	2	12.30	0	0.00	12.15	2	6,146	0.03%
2018/12/05	3.6	12.52	0	0.00	12.70	3.6	6,111	0.06%
2018/12/04	37	12.57	7	12.90	12.90	30	6,048	0.50%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/21	5	7.22	0	0.00	7.35	5	5,869	0.09%
2018/11/20	1	7.43	0	0.00	7.45	1	5,854	0.02%
2018/11/19	1	7.63	1	7.70	7.63	0	5,854	0.00%
2018/11/16	0	0.00	10	7.58	7.56	-10	5,848	-0.17%
2018/11/15	11	7.33	0	0.00	7.40	11	5,877	0.19%
2018/11/14	2	7.80	1	7.80	7.80	1	5,836	0.02%
2018/11/13	1	7.62	0	0.00	7.62	1	5,840	0.02%
2018/11/12	0	0.00	1	7.75	7.80	-1	5,870	-0.02%
2018/11/08	20	7.85	3	7.84	7.80	17	5,924	0.29%
2018/11/07	1	7.90	0	0.00	7.90	1	5,917	0.02%
2018/11/06	1	8.05	0	0.00	7.90	1	5,979	0.02%
2018/11/05	0	0.00	17	7.82	7.84	-17	5,940	-0.29%
2018/11/02	3	7.29	0	0.00	7.13	3	5,968	0.05%
2018/11/01	3	7.11	1	7.24	7.10	2	6,125	0.03%
2018/10/31	0	0.00	5	7.02	7.00	-5	6,138	-0.08%
2018/10/26	0	0.00	12	7.07	6.88	-12	6,212	-0.19%
2018/10/25	1	6.85	44	6.90	6.88	-43	6,157	-0.70%
2018/10/24	0	0.00	5	7.82	7.60	-5	5,995	-0.08%
2018/10/19	11	8.00	0	0.00	7.99	11	5,926	0.19%
2018/10/18	10	8.70	0	0.00	8.52	10	5,798	0.17%
2018/10/17	0	0.00	2	8.76	8.62	-2	5,781	-0.03%
2018/10/16	1	8.70	0	0.00	8.74	1	5,819	0.02%
2018/10/15	6	8.49	1	8.59	8.68	5	5,795	0.09%
2018/10/12	4	8.60	0	0.00	8.65	4	5,787	0.07%
2018/10/09	1	10.00	70	9.96	9.97	-69	5,893	-1.17%
2018/10/08	1	10.25	0	0.00	10.30	1	6,220	0.02%
2018/10/04	51	11.78	0	0.00	11.30	51	6,077	0.84%
2018/10/03	12	11.98	3	12.32	12.00	9	5,960	0.15%
2018/10/02	1	12.15	19	12.14	12.50	-18	5,819	-0.31%
2018/09/28	10	11.50	0	0.00	11.20	10	5,497	0.18%
2018/09/27	8	11.47	0	0.00	11.40	8	5,304	0.15%
2018/09/26	0	0.00	6	11.28	11.30	-6	4,790	-0.13%
2018/09/25	0	0.00	1	10.35	10.30	-1	4,541	-0.02%
2018/09/21	1	9.90	0	0.00	9.92	1	4,534	0.02%
2018/09/19	0	0.00	1	10.00	10.00	-1	4,598	-0.02%
2018/09/14	1	10.40	0	0.00	10.60	1	4,725	0.02%
2018/09/11	0	0.00	2	9.97	10.10	-2	4,723	-0.04%
2018/09/10	1	9.51	1	10.00	9.37	0	4,691	0.00%
2018/09/06	0	0.00	4	9.81	9.98	-4	4,722	-0.08%
2018/09/05	2	9.74	58	9.75	9.67	-56	4,828	-1.16%
2018/09/03	1	10.00	0	0.00	10.10	1	4,980	0.02%
2018/08/29	1	10.20	0	0.00	10.20	1	5,333	0.02%
2018/08/24	0	0.00	1	10.30	10.15	-1	6,040	-0.02%
2018/08/20	0	0.00	1	10.25	10.25	-1	6,635	-0.02%
2018/08/16	0	0.00	1	10.55	10.50	-1	6,584	-0.02%
2018/08/15	2	10.28	0	0.00	10.20	2	6,551	0.03%
2018/08/14	0	0.00	2	10.45	10.40	-2	6,503	-0.03%
2018/08/13	61	10.38	3	10.55	10.45	58	6,475	0.90%
2018/08/10	1	10.70	0	0.00	10.65	1	6,390	0.02%
2018/08/09	2	11.05	58	10.95	10.95	-56	6,358	-0.88%
2018/08/08	0	0.00	1	11.15	11.05	-1	6,357	-0.02%
2018/08/07	1	10.55	0	0.00	10.55	1	6,185	0.02%
2018/08/06	0	0.00	2.2	10.79	11.00	-2.2	6,114	-0.04%
2018/08/01	1	10.30	0	0.00	10.30	1	5,936	0.02%
2018/07/26	14	10.30	10	10.25	10.20	4	5,871	0.07%
2018/07/25	34	10.26	0	0.00	10.40	34	5,848	0.58%
2018/07/24	1	10.30	0	0.00	10.30	1	5,821	0.02%
2018/07/23	15	10.40	0	0.00	10.20	15	5,801	0.26%
2018/07/18	0	0.00	50	11.15	11.05	-50	5,578	-0.90%
2018/07/17	61	11.85	6	11.96	11.65	55	5,430	1.01%
2018/07/16	7	11.79	10	11.81	11.90	-3	5,096	-0.06%
2018/07/09	1	10.50	77	10.77	10.80	-76	4,279	-1.78%
2018/07/06	0	0.00	1	9.97	10.00	-1	4,070	-0.02%
2018/07/02	0	0.00	2	10.30	10.00	-2	3,983	-0.05%
2018/06/29	0	0.00	2.1	10.32	10.15	-2.1	3,924	-0.05%
2018/06/28	5	10.10	0	0.00	9.96	5	3,853	0.13%
2018/06/27	0	0.00	1	10.00	9.91	-1	3,809	-0.03%
2018/06/26	1	9.91	1	10.05	10.05	0	3,780	0.00%
2018/06/25	1	10.65	0	0.00	10.35	1	3,702	0.03%
2018/06/22	0	0.00	1	10.45	10.35	-1	3,560	-0.03%
2018/06/21	0	0.00	1	9.90	9.94	-1	3,459	-0.03%
2018/06/20	1	9.60	0	0.00	9.55	1	3,422	0.03%
2018/06/19	10	9.98	2	9.88	9.83	8	3,384	0.24%
2018/06/15	2	9.76	0	0.00	9.77	2	3,363	0.06%
2018/06/13	0	0.00	7	10.26	10.00	-7	3,319	-0.21%
2018/06/12	3	9.86	0	0.00	9.70	3	3,210	0.09%
2018/06/08	7	10.09	0	0.00	10.10	7	2,953	0.24%
2018/06/07	3	10.75	1	10.95	10.60	2	2,794	0.07%
2018/06/06	0	0.00	3.4	10.39	10.40	-3.4	2,613	-0.13%
2018/06/05	0	0.00	5	10.70	10.70	-5	2,513	-0.20%
2018/06/04	25	10.31	12	10.41	11.15	13	2,354	0.55%
2018/06/01	15	10.38	13	10.45	10.25	2	2,057	0.10%
2018/05/31	30	10.10	2	10.48	10.50	28	1,723	1.62%
2018/05/30	11	9.54	23	9.36	9.55	-12	1,379	-0.87%
2018/05/29	0.4	8.69	1	8.68	8.69	-0.6	1,125	-0.05%
2018/05/15	1	8.00	0	0.00	8.01	1	916	0.11%
2018/05/02	0	0.00	3	8.16	8.13	-3	992	-0.30%
2018/04/27	0	0.00	0.6	8.10	8.12	-0.6	1,002	-0.06%
2018/04/26	0	0.00	0.3	8.12	8.12	-0.3	1,009	-0.03%
2018/04/25	0	0.00	1	8.25	8.16	-1	1,017	-0.10%
2018/04/23	0	0.00	2.3	8.57	8.46	-2.3	1,015	-0.23%
2018/04/18	0	0.00	1	8.61	8.61	-1	1,026	-0.10%
2018/04/17	4	8.74	0	0.00	8.61	4	1,028	0.39%
2018/04/11	1	8.88	0	0.00	8.94	1	1,068	0.09%
2018/04/10	0	0.00	2	9.05	9.01	-2	1,053	-0.19%
2018/03/31	0	0.00	10	8.55	8.58	-10	1,011	-0.99%
2018/03/29	0	0.00	1	8.66	8.61	-1	1,024	-0.10%
2018/03/26	1	8.70	0	0.00	8.70	1	1,073	0.09%
2018/03/22	2	8.99	0	0.00	8.90	2	1,101	0.18%
2018/03/20	10	9.10	3	9.21	9.28	7	1,100	0.64%
2018/03/14	1	8.76	0	0.00	8.88	1	1,071	0.09%
2018/03/13	0	0.00	1	8.94	8.90	-1	1,080	-0.09%
2018/03/09	1	8.80	0	0.00	8.92	1	1,099	0.09%
2018/03/08	0	0.00	2	8.81	8.80	-2	1,109	-0.18%
2018/03/06	0	0.00	2	8.65	8.69	-2	1,206	-0.17%
2018/03/02	1	8.65	0	0.00	8.65	1	1,437	0.07%
2018/02/26	0	0.00	1	8.98	8.95	-1	1,746	-0.06%
2018/02/22	0	0.00	1	8.58	8.72	-1	2,088	-0.05%
2018/02/21	1	8.32	0	0.00	8.32	1	2,255	0.04%
2018/02/12	0	0.00	1	8.29	8.20	-1	2,261	-0.04%
2018/02/09	1	8.04	0	0.00	8.04	1	2,269	0.04%
2018/02/07	2	8.36	0	0.00	8.33	2	2,257	0.09%
2018/02/01	0	0.00	5	9.10	9.10	-5	2,227	-0.22%
2018/01/31	1	9.08	0	0.00	9.08	1	2,232	0.04%
2018/01/25	0	0.00	1	9.39	9.30	-1	2,244	-0.04%
2018/01/22	1	9.13	0	0.00	9.13	1	2,274	0.04%
2018/01/19	2	9.18	0	0.00	9.19	2	2,298	0.09%
2018/01/15	0	0.00	1	9.20	9.18	-1	2,269	-0.04%