華泰 (2329)-元大-大灣券商分點個股進出

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
64.7
漲跌
▲1.8
漲幅
+2.86%
成交量
12,107張
產業
上市半導體類股
617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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11	64.75	7.1	64.89	64.70	3.9	34,831	0.01%
2024/04/26	3	63.40	3.3	63.32	62.90	-0.3	36,360	0.00%
2024/04/25	2.1	61.81	8	62.63	62.60	-5.9	37,672	-0.02%
2024/04/24	8.2	62.55	3	62.57	62.50	5.2	38,074	0.01%
2024/04/23	2	59.80	5	59.58	60.10	-3	38,862	-0.01%
2024/04/22	31	60.56	66	61.02	58.40	-35	39,794	-0.09%
2024/04/19	8.1	65.53	8	65.28	64.60	0.1	39,505	0.00%
2024/04/18	31.1	68.71	14	68.64	67.60	17.1	39,578	0.04%
2024/04/17	5	67.14	21	69.41	70.10	-16	39,749	-0.04%
2024/04/16	14	65.41	14	65.75	63.80	0	39,760	0.00%
2024/04/15	18	68.33	14	67.31	68.70	4	39,849	0.01%
2024/04/12	16.3	68.23	12	68.08	67.70	4.3	39,702	0.01%
2024/04/11	41	69.83	33.1	70.20	69.20	7.9	39,507	0.02%
2024/04/10	17	68.85	25	68.60	69.70	-8	38,744	-0.02%
2024/04/09	6	64.80	1.1	64.92	64.80	4.9	37,946	0.01%
2024/04/08	2	65.85	7	66.69	66.30	-5	37,819	-0.01%
2024/04/03	2	64.75	3	64.93	65.20	-1	37,746	0.00%
2024/04/02	2.5	66.04	0	0.00	65.50	2.5	37,755	0.01%
2024/04/01	2	66.15	0	0.00	66.10	2	37,832	0.01%
2024/03/29	0	0.00	4	65.58	65.60	-4	37,807	-0.01%
2024/03/28	4	66.25	11	66.06	65.40	-7	37,812	-0.02%
2024/03/27	2	66.55	13	66.23	66.40	-11	37,778	-0.03%
2024/03/26	8	67.14	8	66.81	65.90	0	37,839	0.00%
2024/03/25	6	68.45	1	68.30	68.20	5	37,583	0.01%
2024/03/22	12	69.94	10	69.78	68.70	2	37,745	0.01%
2024/03/21	16	69.08	4	68.82	68.60	12	37,517	0.03%
2024/03/20	2	69.75	38	68.85	69.20	-36	37,717	-0.10%
2024/03/19	7.2	68.94	1	69.30	68.60	6.2	37,982	0.02%
2024/03/18	26.5	69.24	17.1	69.92	71.00	9.4	37,687	0.02%
2024/03/15	9.1	65.62	23	65.26	65.00	-13.9	37,075	-0.04%
2024/03/14	5	65.22	12	65.42	64.90	-7	37,195	-0.02%
2024/03/13	12.1	66.77	8	66.51	66.20	4.1	37,689	0.01%
2024/03/12	15	68.03	2	68.20	67.80	13	37,976	0.03%
2024/03/11	8.3	68.60	13.1	68.79	68.00	-4.8	38,606	-0.01%
2024/03/08	60	68.48	36	68.95	67.30	24	39,814	0.06%
2024/03/07	17	69.32	21.1	68.99	68.30	-4	41,145	-0.01%
2024/03/06	22.2	71.19	18	71.37	70.10	4.1	42,862	0.01%
2024/03/05	8.1	71.41	6	71.37	71.40	2	45,935	0.00%
2024/03/04	55.5	72.76	107	71.33	71.00	-51.5	47,851	-0.11%	大賣/
2024/03/01	92	72.27	104.2	71.55	71.40	-12.2	49,003	-0.02%	大賣/
2024/02/29	53	73.29	42	72.60	72.40	11	48,764	0.02%
2024/02/27	69.3	71.73	45	72.01	71.90	24.4	48,072	0.05%
2024/02/26	95.5	75.67	50	74.60	74.20	45.5	47,394	0.10%
2024/02/23	151	81.19	94.8	80.95	77.10	56.2	46,942	0.12%	大買/
2024/02/22	97.4	84.03	88	83.88	82.80	9.3	44,967	0.02%
2024/02/21	239.1	80.30	291	79.08	81.60	-51.9	42,907	-0.12%	大買/大賣/
2024/02/20	79.3	74.63	56	74.65	74.20	23.3	41,744	0.06%
2024/02/19	79.4	72.72	40	73.51	74.90	39.4	42,514	0.09%
2024/02/16	121	75.19	87.2	74.94	77.40	33.8	41,516	0.08%	大買/
2024/02/15	5.1	68.74	59.7	68.35	70.40	-54.6	41,053	-0.13%
2024/02/05	25	64.90	6	64.83	64.00	19	40,532	0.05%
2024/02/02	15	65.17	12	65.12	64.60	3	40,662	0.01%
2024/02/01	26.1	64.19	23	64.42	64.10	3.1	41,656	0.01%
2024/01/31	24	63.57	8	63.43	63.70	16	43,155	0.04%
2024/01/30	12	62.37	23.3	62.91	63.50	-11.3	42,833	-0.03%
2024/01/29	4	60.83	9	60.80	61.20	-5	42,493	-0.01%
2024/01/26	8.7	61.55	14	60.81	60.50	-5.4	42,731	-0.01%
2024/01/25	11.1	63.10	11	62.85	63.20	0.1	42,491	0.00%
2024/01/24	9	63.00	10	63.00	62.70	-1	42,048	0.00%
2024/01/23	13.1	63.73	14	62.91	62.70	-0.9	41,855	0.00%
2024/01/22	101.1	64.12	97	64.83	64.40	4.1	41,336	0.01%	大買/
2024/01/19	29	62.43	69.3	62.30	62.20	-40.3	39,919	-0.10%
2024/01/18	17.3	58.85	6.3	59.50	58.90	11	38,710	0.03%
2024/01/17	35.3	60.06	29	60.71	59.80	6.3	38,324	0.02%
2024/01/16	12	59.94	38	60.27	60.30	-26	37,521	-0.07%
2024/01/15	7	57.56	11	57.78	57.90	-4	36,513	-0.01%
2024/01/12	19	57.09	13	57.27	57.40	6	36,359	0.02%
2024/01/11	41	56.47	21	57.33	57.50	20	35,996	0.06%
2024/01/10	16	55.29	14.4	55.18	55.70	1.6	35,326	0.00%
2024/01/09	49	53.37	48	53.55	53.50	1	34,873	0.00%
2024/01/08	34	53.29	33	53.97	53.00	1	34,613	0.00%
2024/01/05	9	53.38	3	54.07	54.20	6	34,721	0.02%
2024/01/04	4.2	53.43	1	53.80	52.50	3.2	34,824	0.01%
2024/01/03	4	53.60	1	53.30	53.30	3	35,051	0.01%
2024/01/02	7	54.30	3	53.93	54.00	4	35,501	0.01%
2023/12/29	5	54.40	2	54.50	54.50	3	35,582	0.01%
2023/12/28	3	54.83	3	54.60	54.20	0	35,657	0.00%
2023/12/27	4.4	54.83	3.2	55.00	54.70	1.2	35,887	0.00%
2023/12/26	1.1	55.40	89	55.56	55.60	-87.9	36,254	-0.24%
2023/12/25	6	55.30	0	0.00	55.10	6	36,387	0.02%
2023/12/22	11	55.76	3.1	55.76	55.20	7.9	36,387	0.02%
2023/12/21	1.1	55.07	0	0.00	55.20	1.1	36,415	0.00%
2023/12/20	5	56.76	3	56.70	56.60	2	36,337	0.01%
2023/12/19	7.3	56.06	20.6	56.59	56.40	-13.3	36,401	-0.04%
2023/12/18	3	58.53	2	58.05	57.60	1	36,228	0.00%
2023/12/15	12.3	59.69	6	59.50	58.50	6.3	36,250	0.02%
2023/12/14	35.2	61.97	20	60.80	60.60	15.2	35,925	0.04%
2023/12/13	9.1	60.92	15	60.53	61.60	-5.9	35,431	-0.02%
2023/12/12	22.3	60.85	18	60.96	60.20	4.3	35,312	0.01%
2023/12/11	19.2	60.61	28	61.22	60.50	-8.8	35,038	-0.03%
2023/12/08	35.1	61.32	17	60.94	60.60	18.1	34,812	0.05%
2023/12/07	17.2	61.56	22	61.73	61.50	-4.8	34,263	-0.01%
2023/12/06	30.3	63.47	24	62.62	62.30	6.3	33,966	0.02%
2023/12/05	40	63.14	44	63.58	63.70	-4	33,394	-0.01%
2023/12/04	78	65.69	52	66.04	64.90	26	32,104	0.08%
2023/12/01	56	61.70	134.4	61.71	64.00	-78.4	30,362	-0.26%	大賣/
2023/11/30	155	59.39	152.5	59.40	59.30	2.5	28,309	0.01%	大買/大賣/
2023/11/29	168	55.13	148	57.18	58.30	20	25,051	0.08%	大買/大賣/
2023/11/28	38.1	50.65	73	52.10	53.00	-34.9	23,339	-0.15%
2023/11/27	5	48.32	14	48.66	48.25	-9	22,453	-0.04%
2023/11/24	3	47.90	2	47.98	47.80	1	22,408	0.00%
2023/11/22	18	48.79	19	49.08	49.10	-1	23,064	0.00%
2023/11/21	24	49.53	15	48.97	48.85	9	23,155	0.04%
2023/11/20	12	48.98	4	49.06	49.05	8	23,552	0.03%
2023/11/17	9	48.39	14	48.31	48.60	-5	23,882	-0.02%
2023/11/16	41.5	49.58	41.1	50.46	47.60	0.4	23,936	0.00%
2023/11/15	39.2	49.65	50	49.83	48.90	-10.8	22,601	-0.05%
2023/11/14	20	48.61	10	48.73	48.40	10	23,267	0.04%
2023/11/13	52.3	47.67	51.1	47.59	47.80	1.2	23,355	0.01%
2023/11/10	31	46.65	31	46.79	47.10	0	23,826	0.00%
2023/11/09	79	47.15	77.1	46.61	46.40	1.9	23,355	0.01%
2023/11/08	50.1	47.41	70	47.94	49.00	-20	21,885	-0.09%
2023/11/07	0.1	44.55	1	44.40	44.55	-0.9	20,088	0.00%
2023/11/06	9	44.27	4	44.40	44.35	5	20,325	0.02%
2023/11/03	15	44.32	37	44.47	44.15	-22	20,374	-0.11%
2023/11/02	2	43.55	6	43.68	43.55	-4	20,298	-0.02%
2023/10/31	5	41.58	2	43.45	41.40	3	20,638	0.01%
2023/10/30	0	0.00	15	42.96	43.15	-15	20,820	-0.07%
2023/10/27	6	43.07	6	43.38	42.60	0	21,039	0.00%
2023/10/26	5	43.92	7	43.66	43.40	-2	23,202	-0.01%
2023/10/25	6	43.43	1	42.50	42.50	5	25,412	0.02%
2023/10/24	3	43.30	2	43.15	43.40	1	26,472	0.00%
2023/10/23	0	0.00	1	42.50	42.25	-1	28,862	0.00%
2023/10/20	3	41.00	4	41.76	41.65	-1	29,178	0.00%
2023/10/19	5	41.35	2	41.40	41.35	3	30,498	0.01%
2023/10/18	3	41.50	0	0.00	41.40	3	31,343	0.01%
2023/10/17	0	0.00	2	42.98	42.55	-2	31,695	-0.01%
2023/10/16	6	41.98	12.1	42.28	42.60	-6.1	32,822	-0.02%
2023/10/13	13	43.77	7	43.56	43.30	6	34,618	0.02%
2023/10/12	8.1	44.41	8	44.27	44.20	0.1	35,274	0.00%
2023/10/11	17	44.11	14	43.71	43.50	3	35,856	0.01%
2023/10/06	14	44.05	14	44.40	43.70	0	36,649	0.00%
2023/10/05	0.1	43.44	1	43.95	43.20	-1	36,354	0.00%
2023/10/04	5	42.80	5	43.00	43.00	0	36,541	0.00%
2023/10/03	6.1	43.63	9.2	44.31	43.70	-3.1	36,799	-0.01%
2023/10/02	13.2	43.81	14	43.90	43.65	-0.8	36,713	0.00%
2023/09/28	7	42.19	5	42.21	42.00	2	36,905	0.01%
2023/09/27	3	40.75	0	0.00	41.30	3	37,408	0.01%
2023/09/26	9	41.59	9	41.41	41.00	0	37,954	0.00%
2023/09/25	2	41.50	1	41.65	41.55	1	38,175	0.00%
2023/09/22	7	41.34	6.1	41.43	41.75	1	38,225	0.00%
2023/09/21	12	40.50	7	40.80	40.75	5	38,127	0.01%
2023/09/20	9.1	41.75	2	42.53	41.40	7.1	38,057	0.02%
2023/09/19	2	41.73	0	0.00	41.55	2	37,914	0.01%
2023/09/18	13	41.72	4	41.84	41.65	9	37,833	0.02%
2023/09/15	4	42.10	5	42.45	42.80	-1	37,744	0.00%
2023/09/14	8	42.47	12	42.65	42.45	-4	37,609	-0.01%
2023/09/13	16	41.72	7	41.69	41.75	9	37,516	0.02%
2023/09/12	5	42.04	5	42.55	41.80	0	37,445	0.00%
2023/09/11	13	42.32	11	42.35	42.45	2	37,416	0.01%
2023/09/08	6	44.88	11	44.98	44.25	-5	37,217	-0.01%
2023/09/07	8	45.81	7	45.49	45.90	1	37,063	0.00%
2023/09/06	2	45.88	4	45.88	45.35	-2	36,937	-0.01%
2023/09/05	3	45.07	7	45.11	45.05	-4	36,983	-0.01%
2023/09/04	6	44.46	3	44.18	44.25	3	36,919	0.01%
2023/09/01	48	46.56	28	45.66	45.00	20	36,767	0.05%
2023/08/31	7	46.34	19	46.44	47.30	-12	36,176	-0.03%
2023/08/30	5	45.16	17	45.15	44.90	-12	35,617	-0.03%
2023/08/29	13	44.73	12	44.69	44.25	1	35,377	0.00%
2023/08/28	11	43.67	4	43.96	43.35	7	35,034	0.02%
2023/08/25	15	45.14	10	45.31	44.85	5	34,620	0.01%
2023/08/24	8.2	47.03	17	47.41	45.85	-8.8	34,453	-0.03%
2023/08/23	26	45.80	17	45.95	45.95	9	33,826	0.03%
2023/08/22	16	47.32	21	46.89	46.65	-5	33,226	-0.02%
2023/08/21	38	46.74	21	47.10	46.20	17	32,652	0.05%
2023/08/18	56	49.03	53	48.92	47.40	3	32,034	0.01%
2023/08/17	53	47.83	34	47.76	48.05	19	30,405	0.06%
2023/08/16	57	47.40	60	47.82	48.90	-3	29,604	-0.01%
2023/08/15	0	0.00	5	46.58	46.80	-5	28,593	-0.02%
2023/08/14	2	45.60	1	45.25	45.25	1	28,431	0.00%
2023/08/11	4	45.19	8	45.10	45.40	-4	28,255	-0.01%
2023/08/10	6	44.19	7	44.19	43.80	-1	28,089	0.00%
2023/08/09	6	48.57	6	48.77	48.10	0	27,736	0.00%
2023/08/08	11	49.80	13	50.38	50.60	-2	27,426	-0.01%
2023/08/07	5	48.58	13	48.61	49.15	-8	27,056	-0.03%
2023/08/04	5	46.01	22.3	45.31	47.00	-17.3	26,718	-0.06%
2023/08/02	14.1	43.42	7.1	42.65	43.20	7	26,388	0.03%
2023/08/01	20	45.84	31	45.17	45.60	-11	26,018	-0.04%
2023/07/31	115	48.36	89.1	46.93	44.95	25.9	25,697	0.10%	大買/
2023/07/28	112.1	46.09	74	46.59	48.20	38.1	23,253	0.16%	大買/
2023/07/27	19	42.92	50	43.58	43.85	-31	20,763	-0.15%
2023/07/26	70.2	40.85	82	40.37	39.90	-11.8	19,539	-0.06%
2023/07/25	11	38.59	19	38.99	39.05	-8	16,965	-0.05%
2023/07/24	84	34.38	112	34.54	35.50	-28	16,570	-0.17%	大賣/
2023/07/21	26	31.85	30	31.94	32.30	-4	15,148	-0.03%
2023/07/20	19	30.76	13	30.70	30.70	6	14,276	0.04%
2023/07/19	66	31.59	29	31.45	30.80	37	13,783	0.27%
2023/07/18	50	32.17	115	32.80	33.25	-65	12,585	-0.52%	大賣/
2023/07/17	30	29.92	9	29.83	30.25	21	10,657	0.20%
2023/07/14	45	29.67	25	29.61	30.45	20	9,851	0.20%
2023/07/13	33	29.47	31	29.59	29.00	2	9,083	0.02%
2023/07/12	0	0.00	18	28.10	28.10	-18	8,336	-0.22%
2023/07/11	42	27.99	27	27.63	28.00	15	8,194	0.18%
2023/07/10	23	27.40	25	27.92	27.65	-2	8,027	-0.02%
2023/07/07	2	26.68	3	26.98	26.60	-1	8,024	-0.01%
2023/07/06	18	28.28	17	28.26	27.50	1	7,774	0.01%
2023/07/05	26	27.40	36	27.32	27.55	-10	7,076	-0.14%
2023/07/04	16	25.83	16	26.05	25.90	0	6,408	0.00%
2023/07/03	22	24.38	8	24.23	24.30	14	5,833	0.24%
2023/06/30	18	22.81	7	23.04	23.00	11	5,504	0.20%
2023/06/29	0	0.00	2	22.48	22.50	-2	5,433	-0.04%
2023/06/28	0	0.00	7	22.89	22.80	-7	5,557	-0.13%
2023/06/27	2	22.75	0	0.00	22.75	2	5,579	0.04%
2023/06/26	4	22.85	0	0.00	22.80	4	5,702	0.07%
2023/06/21	0	0.00	1	23.55	23.45	-1	5,727	-0.02%
2023/06/20	0	0.00	2	23.20	23.20	-2	5,728	-0.03%
2023/06/16	2	23.40	7	23.30	23.15	-5	5,648	-0.09%
2023/06/15	0	0.00	3	23.75	23.90	-3	5,535	-0.05%
2023/06/14	0	0.00	36	23.92	24.20	-36	5,410	-0.67%
2023/06/13	7	23.54	7	23.41	23.30	0	5,251	0.00%
2023/06/12	0	0.00	1	22.70	22.95	-1	5,123	-0.02%
2023/06/09	15	23.13	8	23.12	23.00	7	5,023	0.14%
2023/06/08	0	0.00	20.1	22.32	22.50	-20.1	4,730	-0.42%
2023/06/07	2	22.18	0	0.00	22.05	2	4,611	0.04%
2023/06/06	1	21.75	3	21.67	21.90	-2	4,569	-0.04%
2023/06/05	3	21.67	2	21.70	21.65	1	4,642	0.02%
2023/06/02	5	21.18	2	21.05	21.10	3	4,455	0.07%
2023/06/01	1.1	21.07	0.1	21.00	20.95	1	4,403	0.02%
2023/05/31	3	21.03	4	20.98	21.15	-1	4,377	-0.02%
2023/05/30	3	21.13	4.2	21.03	20.70	-1.2	4,251	-0.03%
2023/05/29	4.1	20.30	11	20.53	20.55	-6.9	4,031	-0.17%
2023/05/25	2	19.30	0	0.00	19.40	2	3,911	0.05%
2023/05/22	2	19.40	0	0.00	19.55	2	4,008	0.05%
2023/05/10	5	19.44	0	0.00	19.45	5	4,280	0.12%
2023/05/09	1	19.55	0	0.00	19.40	1	4,290	0.02%
2023/05/03	3	19.35	0	19.40	19.35	3	4,895	0.06%
2023/05/02	3	19.55	3	19.55	19.60	0	4,937	0.00%
2023/04/28	0	0.00	0.1	19.75	19.55	-0.1	4,937	0.00%
2023/04/27	0	0.00	0.1	19.70	19.45	-0.1	4,925	0.00%
2023/04/25	0	0.00	1	19.80	19.75	-1	4,886	-0.02%
2023/04/21	1	20.30	1.1	20.47	20.30	-0.1	4,835	0.00%
2023/04/20	3	20.95	2	21.15	20.85	1	4,793	0.02%
2023/04/19	0	0.00	4	21.25	21.30	-4	4,767	-0.08%
2023/04/18	6.4	21.52	9	21.67	21.50	-2.6	4,745	-0.05%
2023/04/17	11	22.10	7	22.04	22.00	4	4,654	0.09%
2023/04/14	3	21.28	1	21.30	21.15	2	4,295	0.05%
2023/04/13	34	21.59	0	0.00	21.50	34	4,222	0.81%
2023/04/12	6	22.24	17	21.62	22.35	-11	4,060	-0.27%
2023/04/10	0	0.00	6	20.50	20.50	-6	3,655	-0.16%
2023/04/07	2	20.85	0	0.00	20.70	2	3,632	0.06%
2023/04/06	2	20.60	13	20.95	21.00	-11	3,597	-0.31%
2023/03/30	3	20.72	1	20.65	20.50	2	3,523	0.06%
2023/03/29	11	20.95	14	20.84	20.65	-3	3,476	-0.09%
2023/03/28	4	20.46	1	20.60	20.50	3	3,280	0.09%
2023/03/27	2	20.85	8	20.78	20.90	-6	3,200	-0.19%
2023/03/24	2	20.48	10	20.40	20.20	-8	3,048	-0.26%
2023/03/23	0	0.00	1	20.00	20.10	-1	2,977	-0.03%
2023/03/21	10	19.80	10	19.80	19.75	0	2,943	0.00%
2023/03/17	1	19.75	1	20.00	19.75	0	3,004	0.00%
2023/03/16	1	19.45	0	0.00	19.45	1	3,129	0.03%
2023/03/15	1	19.90	1	20.15	19.85	0	3,133	0.00%
2023/03/13	0	0.00	1	20.15	20.15	-1	3,213	-0.03%
2023/03/10	5	20.51	2	20.35	20.30	3	3,243	0.09%
2023/03/09	0	0.00	6	20.93	20.95	-6	3,258	-0.18%
2023/03/08	10	21.03	11	20.87	21.00	-1	3,202	-0.03%
2023/03/06	5	20.15	0	0.00	20.00	5	3,009	0.17%
2023/03/01	0	0.00	5	19.90	19.85	-5	3,012	-0.17%
2023/02/23	13	19.83	0	0.00	19.90	13	2,938	0.44%
2023/02/22	0	0.00	1	19.60	19.60	-1	2,966	-0.03%
2023/02/21	0	0.00	0	19.55	19.55	0	2,966	0.00%
2023/02/20	5	19.90	3	19.80	19.90	2	3,043	0.07%
2023/02/17	3	19.85	11	19.90	20.00	-8	3,226	-0.25%
2023/02/16	10	19.30	2	19.20	19.55	8	3,076	0.26%
2023/02/15	0	19.00	0	0.00	19.00	0	3,053	0.00%
2023/02/08	2	19.53	0	0.00	19.55	2	3,110	0.06%
2023/02/07	0	0.00	2	19.60	19.65	-2	3,118	-0.06%
2023/02/03	3	19.90	2	19.80	19.80	1	3,090	0.03%
2023/02/02	8	19.81	18	20.01	20.10	-10	3,004	-0.33%
2023/02/01	1	19.05	0	0.00	18.85	1	2,602	0.04%
2023/01/31	0	0.00	2	18.50	18.60	-2	2,511	-0.08%
2023/01/11	0	0.00	1	18.20	18.25	-1	2,461	-0.04%
2023/01/10	0	0.00	1	18.20	18.15	-1	2,461	-0.04%
2023/01/09	0	0.00	2	18.30	18.35	-2	2,474	-0.08%
2023/01/06	0	0.00	1	18.20	18.05	-1	2,485	-0.04%
2022/12/30	0	0.00	2	17.70	17.55	-2	2,539	-0.08%
2022/12/28	3	17.43	0	0.00	17.40	3	2,548	0.12%
2022/12/23	1	17.40	0	0.00	17.60	1	2,611	0.04%
2022/12/19	0.1	18.05	0	0.00	18.05	0.1	2,641	0.00%
2022/12/15	0	0.00	10	18.45	18.50	-10	2,656	-0.38%
2022/12/13	2	18.20	0	0.00	18.20	2	2,666	0.08%
2022/12/09	21	19.00	20	18.65	18.55	1	2,660	0.04%
2022/12/08	3	18.82	1	19.20	19.00	2	2,651	0.08%
2022/12/07	0	0.00	5	18.55	18.30	-5	2,518	-0.20%
2022/12/05	5	19.35	0	0.00	19.25	5	2,476	0.20%
2022/12/02	0	0.00	11	19.10	19.05	-11	2,456	-0.45%
2022/12/01	0	0.00	20	18.90	18.80	-20	2,420	-0.83%
2022/11/24	1	18.80	0	0.00	18.70	1	2,438	0.04%
2022/11/23	0	0.00	2	19.00	19.05	-2	2,413	-0.08%
2022/11/21	11	18.51	2	18.73	18.50	9	2,510	0.36%
2022/11/18	3	18.70	1	18.80	18.55	2	2,545	0.08%
2022/11/17	21	18.64	3	18.55	18.70	18	2,492	0.72%
2022/11/16	3	18.68	13	18.53	18.55	-10	2,530	-0.40%
2022/11/15	3	18.50	1	18.40	18.85	2	2,478	0.08%
2022/11/11	10	17.74	1	17.60	17.75	9	2,440	0.37%
2022/11/10	1	17.35	4	17.51	17.55	-3	2,592	-0.12%
2022/11/09	1	17.35	0	0.00	17.35	1	2,705	0.04%
2022/11/08	3	17.20	10	17.20	17.10	-7	2,750	-0.25%
2022/11/07	0	0.00	1	17.25	17.30	-1	2,897	-0.03%
2022/11/04	2	17.28	1	17.40	17.20	1	2,971	0.03%
2022/11/03	1	17.25	17	17.05	17.25	-16	2,930	-0.55%
2022/11/01	0	0.00	1	16.30	16.60	-1	2,923	-0.03%
2022/10/28	2	16.03	2	15.78	15.70	0	3,114	0.00%
2022/10/20	0	0.00	1	15.60	15.70	-1	3,274	-0.03%
2022/10/17	6	15.00	1	15.10	15.65	5	3,304	0.15%
2022/10/14	0	0.00	11	15.64	15.70	-11	3,343	-0.33%
2022/10/13	4	15.36	5	15.24	14.70	-1	3,378	-0.03%
2022/10/12	2	15.83	1	16.00	15.80	1	3,356	0.03%
2022/10/11	1	16.35	6	16.00	15.90	-5	3,361	-0.15%
2022/10/07	12	17.24	32	17.07	17.00	-20	3,350	-0.60%
2022/10/06	0	0.00	1	17.10	17.10	-1	3,342	-0.03%
2022/10/05	1	17.00	21	17.15	17.10	-20	3,339	-0.60%
2022/10/04	0	0.00	1	16.70	16.85	-1	3,317	-0.03%
2022/09/30	0	0.00	1	15.70	16.30	-1	3,309	-0.03%
2022/09/28	10	15.60	0	0.00	15.40	10	3,298	0.30%
2022/09/26	10	16.45	0	0.00	15.90	10	3,302	0.30%
2022/09/20	2	17.55	0	0.00	17.25	2	3,333	0.06%
2022/09/19	2	17.35	0	0.00	17.40	2	3,328	0.06%
2022/09/16	1	17.90	0	0.00	17.75	1	3,338	0.03%
2022/09/14	1	17.40	0	0.00	17.75	1	3,341	0.03%
2022/09/08	12	17.75	3	17.75	17.80	9	3,423	0.26%
2022/09/06	0	0.00	2	17.35	17.30	-2	3,410	-0.06%
2022/09/05	6	18.00	0	0.00	17.70	6	3,407	0.18%
2022/09/01	1	18.30	0	0.00	18.35	1	3,386	0.03%
2022/08/31	5	18.38	1	18.55	18.60	4	3,375	0.12%
2022/08/30	4	18.50	2	18.48	18.45	2	3,360	0.06%
2022/08/29	2	18.48	5	18.37	18.30	-3	3,335	-0.09%
2022/08/26	10	19.09	3	19.12	19.10	7	3,304	0.21%
2022/08/25	1	18.70	0	0.00	18.75	1	3,157	0.03%
2022/08/24	2	18.50	0	0.00	18.45	2	3,140	0.06%
2022/08/23	0	0.00	7	18.46	18.45	-7	3,237	-0.22%
2022/08/22	0	0.00	38	18.85	18.80	-38	3,290	-1.15%
2022/08/19	61	18.65	3	18.87	18.80	58	3,341	1.74%
2022/08/18	0	0.00	3	18.10	18.50	-3	3,220	-0.09%
2022/08/17	12	18.00	11	18.21	18.25	1	3,128	0.03%
2022/08/16	5	17.54	0	0.00	17.75	5	2,945	0.17%
2022/08/15	5	17.25	0	0.00	17.50	5	2,815	0.18%
2022/08/12	7	17.12	4	17.14	17.10	3	2,756	0.11%
2022/08/11	2	16.85	2	16.30	16.85	0	2,625	0.00%
2022/08/10	0	15.95	0	0.00	15.95	0	2,589	0.00%
2022/08/09	2	16.03	0	0.00	16.00	2	2,649	0.08%
2022/08/08	2	16.10	0	0.00	16.20	2	2,689	0.07%
2022/08/05	4	16.91	18	16.44	16.25	-14	2,775	-0.50%
2022/08/04	3	16.03	6	16.20	16.20	-3	2,683	-0.11%
2022/08/03	8	15.75	0	0.00	15.70	8	2,654	0.30%
2022/08/01	0	0.00	2	16.25	16.25	-2	2,634	-0.08%
2022/07/29	0	0.00	1	16.25	16.40	-1	2,662	-0.04%
2022/07/28	0	0.00	14	16.07	15.95	-14	2,638	-0.53%
2022/07/26	22	15.27	0	0.00	15.15	22	2,596	0.85%
2022/07/25	2	15.70	0	0.00	15.60	2	2,603	0.08%
2022/07/21	2	15.85	3	15.87	15.90	-1	2,630	-0.04%
2022/07/20	12	16.64	1	16.80	16.50	11	2,594	0.42%
2022/07/19	0	0.00	5	16.65	16.65	-5	2,564	-0.19%
2022/07/18	1	16.40	0	0.00	16.60	1	2,561	0.04%
2022/07/04	2	15.25	0	0.00	15.25	2	2,572	0.08%
2022/07/01	1	15.70	1	15.45	15.30	0	2,570	0.00%
2022/06/30	0	0.00	9	16.19	16.05	-9	2,536	-0.35%
2022/06/28	1	17.20	1	17.25	17.20	0	2,495	0.00%
2022/06/27	2	17.60	0	0.00	17.60	2	2,499	0.08%
2022/06/24	11	17.10	0	0.00	17.10	11	2,488	0.44%
2022/06/23	1	16.50	4	16.78	16.80	-3	2,483	-0.12%
2022/06/22	1	17.50	1	17.00	17.00	0	2,467	0.00%
2022/06/21	0	0.00	2	17.20	17.75	-2	2,449	-0.08%
2022/06/20	1	17.45	3	17.20	17.00	-2	2,451	-0.08%
2022/06/17	3	18.02	1	18.30	17.80	2	2,430	0.08%
2022/06/16	2	18.80	11	18.57	18.50	-9	2,392	-0.38%
2022/06/15	1	19.00	1	19.20	19.05	0	2,388	0.00%
2022/06/14	10	19.15	0	0.00	19.05	10	2,404	0.42%
2022/06/13	1	19.10	7	19.41	19.10	-6	2,397	-0.25%
2022/06/10	3	20.17	11	20.28	20.00	-8	2,386	-0.34%
2022/06/08	1	20.60	0	0.00	20.55	1	2,376	0.04%
2022/06/07	0	0.00	1	20.85	20.65	-1	2,382	-0.04%
2022/06/06	4	20.93	1	20.95	20.85	3	2,393	0.13%
2022/06/02	0	0.00	1	21.10	21.10	-1	2,449	-0.04%
2022/06/01	1	21.25	14	21.13	21.05	-13	2,476	-0.52%
2022/05/31	23	21.37	3	21.37	21.30	20	2,446	0.82%
2022/05/30	2	20.75	6	20.79	21.15	-4	2,343	-0.17%
2022/05/27	3	20.80	1	20.70	20.65	2	2,236	0.09%
2022/05/26	1	20.00	0	0.00	20.00	1	2,153	0.05%
2022/05/25	10	20.15	0	0.00	20.25	10	2,184	0.46%
2022/05/24	1	20.00	3	20.08	19.95	-2	2,229	-0.09%
2022/05/23	1	20.65	1	20.30	20.25	0	2,221	0.00%
2022/05/20	1	20.50	2	20.60	20.50	-1	2,231	-0.04%
2022/05/19	0	0.00	1	19.95	20.65	-1	2,222	-0.05%
2022/05/18	5	20.70	1	20.70	20.40	4	2,193	0.18%
2022/05/17	1	20.55	6	20.47	20.65	-5	2,167	-0.23%
2022/05/13	2	20.00	2	20.20	20.10	0	2,068	0.00%
2022/05/12	0	0.00	2	19.65	19.70	-2	1,991	-0.10%
2022/05/11	4	19.70	2	19.75	19.70	2	1,957	0.10%
2022/05/10	1	18.85	1	19.00	19.75	0	1,951	0.00%
2022/05/09	1	19.90	1	20.05	19.30	0	1,956	0.00%
2022/05/06	0	0.00	2	20.15	20.40	-2	1,947	-0.10%
2022/05/05	0	0.00	1	19.75	19.95	-1	1,911	-0.05%
2022/05/04	11	19.45	0	0.00	19.45	11	1,936	0.57%
2022/04/29	6	19.41	0	0.00	19.25	6	2,008	0.30%
2022/04/27	0	0.00	2	18.70	18.70	-2	2,042	-0.10%
2022/04/25	1	18.80	1	18.75	18.65	0	2,092	0.00%
2022/04/22	0	0.00	6	19.69	19.70	-6	2,090	-0.29%
2022/04/21	6	20.03	2	19.98	20.00	4	2,135	0.19%
2022/04/20	1	20.05	0	0.00	20.10	1	2,148	0.05%
2022/04/18	0	0.00	2	19.83	19.70	-2	2,256	-0.09%
2022/04/15	1	20.10	0	0.00	19.95	1	2,276	0.04%
2022/04/14	0	0.00	2	20.45	20.40	-2	2,340	-0.09%
2022/04/13	0	0.00	5	20.35	20.70	-5	2,392	-0.21%
2022/04/12	5	20.20	0	0.00	20.20	5	2,452	0.20%
2022/04/11	1	20.45	0	0.00	20.45	1	2,480	0.04%
2022/04/08	11	20.96	0	0.00	21.05	11	2,524	0.44%
2022/04/07	6	21.15	0	0.00	21.00	6	2,695	0.22%
2022/04/06	10	21.83	5	21.81	21.70	5	2,729	0.18%
2022/04/01	1	22.20	0	0.00	22.30	1	2,800	0.04%
2022/03/31	1	22.50	0	0.00	22.45	1	2,905	0.03%
2022/03/30	1	22.90	0	0.00	22.75	1	3,446	0.03%
2022/03/25	8	23.00	0	0.00	22.80	8	3,660	0.22%
2022/03/22	0	0.00	11	22.75	22.95	-11	3,750	-0.29%
2022/03/21	1	22.60	0	0.00	22.45	1	3,745	0.03%
2022/03/18	1	22.30	1	22.35	22.50	0	3,815	0.00%
2022/03/17	0	0.00	9	21.80	22.05	-9	3,936	-0.23%
2022/03/15	5	21.50	4	21.20	21.20	1	4,129	0.02%
2022/03/10	5	21.80	0	0.00	21.90	5	4,678	0.11%
2022/03/09	5	21.30	0	0.00	21.30	5	4,772	0.10%
2022/03/08	1	22.00	0	0.00	20.90	1	5,123	0.02%
2022/03/04	0	0.00	10	23.30	23.05	-10	5,277	-0.19%
2022/03/03	5	23.50	5	23.35	23.35	0	5,345	0.00%
2022/03/02	5	22.90	5	23.25	23.40	0	5,427	0.00%
2022/02/25	5	22.60	5	23.05	22.70	0	5,533	0.00%
2022/02/24	5	22.50	1	22.40	22.35	4	5,639	0.07%
2022/02/22	1	23.00	0	0.00	23.05	1	5,874	0.02%
2022/02/17	0	0.00	1	23.75	23.65	-1	6,127	-0.02%
2022/02/16	1	23.60	1	23.60	23.55	0	6,238	0.00%
2022/02/15	0	0.00	1	23.55	23.20	-1	6,357	-0.02%
2022/02/14	0	0.00	2	23.10	23.20	-2	6,539	-0.03%
2022/02/10	15	24.60	5	24.00	24.50	10	6,711	0.15%
2022/02/07	0	0.00	7	23.09	23.25	-7	6,914	-0.10%
2022/01/26	14	22.78	1	22.70	22.70	13	7,002	0.19%
2022/01/25	11	22.95	8	22.84	22.70	3	7,087	0.04%
2022/01/24	3.1	23.19	5	23.00	23.10	-1.9	7,187	-0.03%
2022/01/21	5	23.90	0	0.00	23.60	5	7,435	0.07%
2022/01/18	0	0.00	1	25.35	24.65	-1	7,734	-0.01%
2022/01/17	0	0.00	1.1	24.40	24.60	-1.1	7,680	-0.01%
2022/01/14	0.1	23.65	0	0.00	23.90	0.1	7,718	0.00%
2022/01/13	0	0.00	0.1	24.25	24.20	-0.1	7,744	0.00%
2022/01/12	2	24.15	0	0.00	24.25	2	7,828	0.03%
2022/01/11	3	24.37	0	0.00	24.40	3	7,860	0.04%
2022/01/07	6	24.98	11	24.88	24.85	-5	7,898	-0.06%
2022/01/06	21	25.46	1	25.45	25.65	20	7,954	0.25%
2022/01/05	3	25.58	6	25.45	25.40	-3	7,983	-0.04%
2022/01/03	11	26.23	3	26.35	26.00	8	8,047	0.10%
2021/12/30	6	26.52	13	26.50	26.50	-7	8,119	-0.09%
2021/12/29	10	25.85	20	25.96	25.90	-10	8,022	-0.12%
2021/12/28	7	26.50	2	26.48	26.10	5	8,111	0.06%
2021/12/27	5	26.43	1	26.25	26.30	4	8,177	0.05%
2021/12/24	16	26.38	1	27.00	26.10	15	8,241	0.18%
2021/12/23	16	25.89	22	25.80	26.00	-6	7,860	-0.08%
2021/12/21	0	0.00	0.1	24.95	24.95	-0.1	8,057	0.00%
2021/12/20	0	0.00	6	25.21	25.00	-6	8,097	-0.07%
2021/12/17	2	25.40	0	0.00	25.30	2	8,264	0.02%
2021/12/16	4	25.84	10	25.92	25.80	-6	8,364	-0.07%
2021/12/14	5	25.45	1	25.50	25.30	4	8,502	0.05%
2021/12/13	3	26.43	3	26.45	26.25	0	8,512	0.00%
2021/12/10	1	26.00	0	0.00	25.95	1	8,451	0.01%
2021/12/09	12	26.52	11	26.50	25.95	1	8,501	0.01%
2021/12/08	20	26.75	11	26.76	26.65	9	8,413	0.11%
2021/12/07	3	26.63	43	26.48	26.95	-40	8,399	-0.48%
2021/12/06	2	25.50	0	0.00	25.75	2	8,303	0.02%
2021/12/03	3	25.85	19	26.00	25.85	-16	8,521	-0.19%
2021/12/02	53	26.08	37	26.19	25.55	16	8,803	0.18%
2021/12/01	0	0.00	4	25.61	25.70	-4	9,548	-0.04%
2021/11/30	6	24.76	0.5	24.80	25.00	5.5	10,084	0.05%
2021/11/29	2	23.60	12	23.71	23.80	-10	10,567	-0.09%
2021/11/26	4	24.44	5	23.98	23.80	-1	10,922	-0.01%
2021/11/25	3	24.78	4	24.85	24.65	-1	11,169	-0.01%
2021/11/24	3	25.12	2	24.68	25.10	1	11,330	0.01%
2021/11/23	3	24.93	5	25.35	24.85	-2	11,723	-0.02%
2021/11/22	7	25.93	4	25.78	25.70	3	11,838	0.03%
2021/11/19	17	25.55	17	25.57	25.30	0	12,071	0.00%
2021/11/18	1	25.55	2	25.80	25.35	-1	12,392	-0.01%
2021/11/17	13	25.97	18	25.92	25.85	-5	12,602	-0.04%
2021/11/16	3	25.65	3	25.70	25.50	0	12,816	0.00%
2021/11/15	3	25.48	1	25.95	25.75	2	13,149	0.02%
2021/11/12	1	25.55	10	25.71	25.40	-9	13,512	-0.07%
2021/11/11	13	26.10	10	26.18	25.90	3	13,878	0.02%
2021/11/10	7	25.76	3	25.85	25.85	4	14,082	0.03%
2021/11/09	11	25.55	2	25.50	25.50	9	14,523	0.06%
2021/11/08	2	25.28	2	25.38	25.30	0	14,856	0.00%
2021/11/05	4	24.94	1	25.05	25.05	3	15,420	0.02%
2021/11/04	12	25.03	3	24.97	24.85	9	16,066	0.06%
2021/11/03	10	24.85	12	24.90	24.80	-2	16,887	-0.01%
2021/11/02	13	24.72	8	25.30	24.60	5	17,873	0.03%
2021/11/01	13	25.09	15	25.20	25.20	-2	19,361	-0.01%
2021/10/29	33	24.93	23	24.84	24.80	10	20,593	0.05%
2021/10/28	1	24.70	4	25.30	25.30	-3	21,082	-0.01%
2021/10/27	7	24.81	4	24.85	24.85	3	23,640	0.01%
2021/10/26	2	24.85	11.4	24.45	24.20	-9.4	24,613	-0.04%
2021/10/25	2	24.55	1.1	24.33	24.85	0.9	24,828	0.00%
2021/10/22	6	24.62	18	24.69	24.70	-12	25,269	-0.05%
2021/10/21	4	24.58	2	24.50	24.35	2	25,652	0.01%
2021/10/20	13.5	24.74	4	24.46	24.70	9.5	26,475	0.04%
2021/10/19	5	24.26	3	24.18	24.20	2	27,356	0.01%
2021/10/18	1	23.70	4	23.70	23.55	-3	27,947	-0.01%
2021/10/14	3	23.40	4	23.25	23.35	-1	28,607	0.00%
2021/10/13	5	22.80	2	23.10	22.90	3	28,736	0.01%
2021/10/12	5	23.60	0	0.00	23.65	5	28,824	0.02%
2021/10/08	2	24.28	1	24.90	24.30	1	28,979	0.00%
2021/10/07	0	0.00	3	24.48	24.50	-3	29,468	-0.01%
2021/10/06	5	23.73	2	23.55	23.35	3	30,035	0.01%
2021/10/05	3	23.27	16	22.83	24.00	-13	30,507	-0.04%
2021/10/04	3	23.43	2	24.50	23.15	1	30,659	0.00%
2021/10/01	4	24.68	3	24.07	24.00	1	31,560	0.00%
2021/09/30	0	0.00	1	24.75	25.40	-1	31,833	0.00%
2021/09/29	20	25.05	24	24.89	24.45	-4	31,939	-0.01%
2021/09/28	2	26.33	0	0.00	26.30	2	31,987	0.01%
2021/09/27	0	0.00	4	26.68	26.75	-4	32,062	-0.01%
2021/09/24	22	27.36	2	27.28	27.10	20	32,188	0.06%
2021/09/23	6	26.93	13	26.77	27.00	-7	32,151	-0.02%
2021/09/22	12	26.01	4	26.03	26.05	8	32,242	0.02%
2021/09/17	11	26.27	4	26.50	26.90	7	32,593	0.02%
2021/09/16	6	26.60	3	26.65	26.50	3	32,894	0.01%
2021/09/15	4	26.71	4	26.80	26.55	0	33,411	0.00%
2021/09/14	3	27.42	1	27.20	27.05	2	33,577	0.01%
2021/09/13	6	27.58	15	27.60	27.30	-9	33,755	-0.03%
2021/09/10	10	27.79	15	27.69	27.85	-5	33,973	-0.01%
2021/09/09	21	27.51	12	27.26	27.95	9	34,599	0.03%
2021/09/08	36	27.43	41	27.07	26.80	-5	34,685	-0.01%
2021/09/07	28.5	28.05	59	28.02	27.70	-30.5	34,619	-0.09%
2021/09/06	63	29.29	43	29.53	28.90	20	34,423	0.06%
2021/09/03	24	28.87	28	29.13	29.40	-4	33,588	-0.01%
2021/09/02	68	28.68	52	28.33	27.90	16	33,244	0.05%
2021/09/01	36	28.41	30	28.96	29.00	6	33,869	0.02%
2021/08/31	23	27.79	14	27.83	28.45	9	34,248	0.03%
2021/08/30	24	27.36	14	27.48	27.60	10	35,891	0.03%
2021/08/27	19	27.50	28	27.31	27.00	-9	35,986	-0.03%
2021/08/26	14	27.07	23	27.06	27.15	-9	35,694	-0.03%
2021/08/25	24	27.12	24	27.11	27.15	0	35,638	0.00%
2021/08/24	36.5	26.57	5	26.73	26.45	31.5	35,385	0.09%
2021/08/23	6	26.76	4	26.69	26.85	2	35,266	0.01%
2021/08/20	20	25.64	36	25.45	25.45	-16	35,380	-0.05%
2021/08/19	17	25.52	17	25.91	25.20	0	35,169	0.00%
2021/08/18	12	26.28	3	26.73	27.35	9	35,150	0.03%
2021/08/17	20	26.35	23	26.43	25.40	-3	34,874	-0.01%
2021/08/16	13	27.53	13	27.43	27.25	0	34,484	0.00%
2021/08/13	27	28.16	17	28.69	27.55	10	34,199	0.03%
2021/08/12	9	29.01	6	29.30	29.70	3	33,748	0.01%
2021/08/11	25	29.58	30	28.75	28.25	-5	33,401	-0.01%
2021/08/10	38	29.83	69	29.88	29.80	-31	32,830	-0.09%
2021/08/09	76	30.96	59	31.02	30.50	17	32,282	0.05%
2021/08/06	33	31.50	122	31.36	31.00	-89	31,464	-0.28%	大賣/
2021/08/05	53	30.90	81	31.51	32.45	-28	30,545	-0.09%
2021/08/04	22	29.56	52	30.14	30.70	-30	29,210	-0.10%
2021/08/03	33	27.81	78.9	27.87	28.20	-45.9	28,117	-0.16%
2021/08/02	261	27.14	33	27.33	27.50	228	27,503	0.83%	大買/鉅額交易
2021/07/30	5	25.56	100	26.61	27.00	-95	25,245	-0.38%
2021/07/29	9	24.36	8	24.86	24.55	1	24,347	0.00%
2021/07/28	36	24.08	43	24.54	24.75	-7	24,346	-0.03%
2021/07/27	38.3	24.49	11	25.04	24.40	27.3	24,156	0.11%
2021/07/26	33.7	24.59	23	25.00	25.00	10.7	23,886	0.04%
2021/07/23	34	23.80	19	24.01	24.15	15	23,118	0.06%
2021/07/22	4	23.25	99	23.38	23.25	-95	22,343	-0.43%
2021/07/21	45	22.42	15	22.90	22.25	30	21,957	0.14%
2021/07/20	20	22.81	5	22.88	22.85	15	22,620	0.07%
2021/07/19	16	22.77	8	22.88	22.90	8	22,383	0.04%
2021/07/16	7	22.27	16	22.50	22.55	-9	22,393	-0.04%
2021/07/15	11	22.01	3	22.45	22.45	8	22,426	0.04%
2021/07/14	5	22.23	12	22.56	22.05	-7	22,276	-0.03%
2021/07/13	20	22.71	7	22.97	21.90	13	21,952	0.06%
2021/07/12	28	22.53	20	22.51	22.55	8	21,901	0.04%
2021/07/09	22	21.35	2	21.60	21.25	20	21,430	0.09%
2021/07/08	23	22.40	21	22.46	22.10	2	21,306	0.01%
2021/07/07	9	21.39	18	21.56	21.60	-9	20,705	-0.04%
2021/07/06	9	21.19	6	21.20	21.10	3	20,428	0.01%
2021/07/05	16	21.22	16	21.42	21.40	0	20,435	0.00%
2021/07/02	8	20.71	5	20.67	20.75	3	20,243	0.01%
2021/07/01	28	20.21	2	20.18	20.05	26	20,198	0.13%
2021/06/30	1	20.70	1	20.65	20.65	0	20,123	0.00%
2021/06/29	17	21.01	11	20.80	20.80	6	20,050	0.03%
2021/06/28	27	20.89	18	20.58	21.50	9	19,872	0.05%
2021/06/25	11	21.39	3	22.15	21.20	8	19,575	0.04%
2021/06/24	16	21.73	30	21.83	21.90	-14	19,586	-0.07%
2021/06/23	10	21.16	4	21.25	21.20	6	19,012	0.03%
2021/06/22	3	21.22	8	21.13	20.85	-5	18,815	-0.03%
2021/06/21	22	21.00	8	21.06	21.10	14	18,556	0.08%
2021/06/18	17	21.37	25	21.33	21.15	-8	18,306	-0.04%
2021/06/17	9	20.10	13.8	20.44	20.70	-4.8	17,562	-0.03%
2021/06/16	10.3	19.99	15	19.83	19.55	-4.8	17,265	-0.03%
2021/06/15	26.5	20.43	27	20.31	20.30	-0.5	17,185	0.00%
2021/06/11	8	20.19	3	20.10	20.25	5	17,056	0.03%
2021/06/10	5	20.12	52	20.05	20.05	-47	16,827	-0.28%
2021/06/09	32	20.36	40	20.70	20.25	-8	16,598	-0.05%
2021/06/08	33	19.58	16	19.89	20.00	17	15,448	0.11%
2021/06/07	63	19.65	115	19.77	19.10	-52	14,704	-0.35%	大賣/
2021/06/04	6	18.89	3	18.83	18.85	3	12,765	0.02%
2021/06/03	12	18.49	6	18.42	18.55	6	12,534	0.05%
2021/06/02	0	0.00	16.1	18.24	18.30	-16.1	12,459	-0.13%
2021/06/01	2	18.30	9	18.28	18.15	-7	12,309	-0.06%
2021/05/31	24	18.04	16	17.95	18.10	8	12,215	0.07%
2021/05/28	9	17.84	12	17.89	17.90	-3	12,079	-0.02%
2021/05/27	10	17.20	0	0.00	17.40	10	11,834	0.08%
2021/05/26	44	17.34	2	17.48	17.45	42	12,021	0.35%
2021/05/25	1	17.15	2	17.00	16.90	-1	11,871	-0.01%
2021/05/24	0	0.00	2	16.35	16.20	-2	11,893	-0.02%
2021/05/20	0	0.00	1	15.65	15.45	-1	12,375	-0.01%
2021/05/17	1	13.90	0	0.00	13.50	1	12,766	0.01%
2021/05/14	18	15.04	0	0.00	15.00	18	12,651	0.14%
2021/05/12	15	15.75	0	0.00	15.35	15	12,516	0.12%
2021/05/11	49	17.32	0	0.00	16.80	49	12,440	0.39%
2021/05/10	34	18.19	6	18.29	18.25	28	12,215	0.23%
2021/05/07	12	18.23	18	18.23	18.50	-6	12,300	-0.05%
2021/05/06	3	17.45	3	17.80	17.35	0	12,033	0.00%
2021/05/05	8	17.83	4	17.60	17.20	4	11,972	0.03%
2021/05/04	6	16.88	2	17.15	17.95	4	11,738	0.03%
2021/05/03	5	18.01	1	17.70	17.45	4	11,586	0.03%
2021/04/29	21	18.37	4	18.28	18.35	17	11,555	0.15%
2021/04/28	18	18.66	10	18.80	18.60	8	11,575	0.07%
2021/04/27	3	18.25	6	18.45	18.70	-3	11,956	-0.03%
2021/04/26	10.1	18.57	164	18.24	18.35	-153.9	11,894	-1.29%	大賣/鉅額交易
2021/04/23	0	0.00	3	17.85	17.90	-3	10,913	-0.03%
2021/04/22	17	17.87	4	17.79	17.70	13	10,871	0.12%
2021/04/21	1	17.95	24	18.16	18.15	-23	10,717	-0.21%
2021/04/20	1	17.75	0	0.00	17.80	1	10,607	0.01%
2021/04/19	42	17.74	1.5	17.84	17.90	40.5	10,772	0.38%
2021/04/16	127	18.09	11	18.40	18.30	116	10,727	1.08%	大買/鉅額交易
2021/04/15	1	17.45	1	17.60	17.60	0	10,181	0.00%
2021/04/14	11	16.87	12	17.17	17.20	-1	10,212	-0.01%
2021/04/13	24	18.52	36	18.05	17.25	-12	10,776	-0.11%
2021/04/12	12	17.62	2	17.95	17.70	10	10,629	0.09%
2021/04/09	2	17.58	16	17.63	17.45	-14	10,559	-0.13%
2021/04/08	3	17.30	1	17.15	17.10	2	10,354	0.02%
2021/04/07	0	0.00	5	16.95	17.05	-5	10,264	-0.05%
2021/04/06	2	16.68	1	16.80	16.90	1	10,321	0.01%
2021/03/31	1	16.65	5	16.50	16.50	-4	10,624	-0.04%
2021/03/29	0	0.00	2	17.10	17.30	-2	10,541	-0.02%
2021/03/26	0	0.00	11	16.20	16.20	-11	10,275	-0.11%
2021/03/24	0	0.00	1	16.30	16.30	-1	10,583	-0.01%
2021/03/22	0	0.00	2	16.35	16.55	-2	10,920	-0.02%
2021/03/18	6	16.37	3	16.35	16.35	3	10,952	0.03%
2021/03/17	1	16.15	1	16.35	16.15	0	10,932	0.00%
2021/03/16	2	16.40	0	0.00	16.20	2	10,972	0.02%
2021/03/15	0	0.00	3	16.50	16.40	-3	11,028	-0.03%
2021/03/12	0	0.00	1	16.20	16.20	-1	11,001	-0.01%
2021/03/11	1	16.05	9	16.27	16.45	-8	11,198	-0.07%
2021/03/09	10	15.93	3	16.10	16.15	7	11,809	0.06%
2021/03/08	11	16.36	3	16.38	16.15	8	12,319	0.06%
2021/03/05	5	16.59	2.4	16.50	16.60	2.6	12,402	0.02%
2021/03/04	6	17.25	0	0.00	16.90	6	12,551	0.05%
2021/03/03	10	17.15	1	16.70	17.15	9	12,544	0.07%
2021/03/02	12	17.63	1	17.65	17.25	11	12,463	0.09%
2021/02/26	12	17.85	14	17.61	17.85	-2	12,353	-0.02%
2021/02/25	8	17.14	8	17.08	17.40	0	12,371	0.00%
2021/02/24	1	16.70	2	17.10	16.60	-1	12,317	-0.01%
2021/02/23	1	17.70	25	17.56	17.35	-24	12,135	-0.20%
2021/02/22	19	17.90	1	17.75	17.85	18	11,991	0.15%
2021/02/19	0	0.00	11	16.76	16.90	-11	11,580	-0.09%
2021/02/18	0	0.00	0.4	16.00	16.10	-0.4	11,194	0.00%
2021/02/17	1	15.70	5	16.08	16.15	-4	11,239	-0.04%
2021/02/04	0	0.00	2	15.20	15.20	-2	11,021	-0.02%
2021/02/02	2	15.25	4	15.40	15.55	-2	11,050	-0.02%
2021/02/01	11	14.65	1	14.85	14.80	10	10,866	0.09%
2021/01/29	3	15.43	0	0.00	14.75	3	10,852	0.03%
2021/01/28	5	14.60	3	15.05	15.15	2	10,602	0.02%
2021/01/27	0	0.00	4	15.50	15.40	-4	10,447	-0.04%
2021/01/26	0	0.00	1	16.10	15.80	-1	10,312	-0.01%
2021/01/25	3	16.23	1	16.20	16.10	2	10,241	0.02%
2021/01/22	2	16.30	4	16.33	16.45	-2	10,108	-0.02%
2021/01/21	5	16.35	0	0.00	16.05	5	9,980	0.05%
2021/01/20	47	16.66	25	16.73	16.45	22	9,854	0.22%
2021/01/19	0	0.00	1	16.30	16.40	-1	9,414	-0.01%
2021/01/18	2	15.50	1	15.90	15.80	1	9,220	0.01%
2021/01/15	8	16.00	3	15.90	15.75	5	9,153	0.05%
2021/01/14	3	16.22	0	0.00	16.30	3	9,056	0.03%
2021/01/13	3	15.73	2	16.00	16.05	1	8,970	0.01%
2021/01/12	4	16.18	20	15.60	15.80	-16	8,918	-0.18%
2021/01/11	2	16.40	0	0.00	16.05	2	8,857	0.02%
2021/01/08	1	16.05	4	15.50	15.55	-3	8,787	-0.03%
2021/01/07	2	15.93	5	15.90	15.85	-3	8,952	-0.03%
2021/01/06	10	16.94	13	16.56	15.80	-3	8,913	-0.03%
2021/01/05	12	15.92	10	15.75	16.10	2	8,190	0.02%
2021/01/04	0	0.00	1	15.30	15.35	-1	7,915	-0.01%
2020/12/31	7	15.20	63	15.02	15.05	-56	7,850	-0.71%
2020/12/29	0	0.00	11	15.58	15.50	-11	7,718	-0.14%
2020/12/28	56	15.68	13	15.82	15.95	43	7,597	0.57%
2020/12/25	13	15.02	5	14.98	14.90	8	7,158	0.11%
2020/12/24	6	14.98	0	0.00	15.00	6	7,093	0.08%
2020/12/22	4	15.01	0	0.00	14.60	4	7,008	0.06%
2020/12/21	0	0.00	2	15.10	15.15	-2	6,900	-0.03%
2020/12/18	1	15.15	5	14.75	15.05	-4	6,758	-0.06%
2020/12/17	22	14.86	6	14.96	14.85	16	6,558	0.24%
2020/12/16	5	14.40	0	0.00	14.35	5	6,199	0.08%
2020/12/15	0	0.00	30	14.45	14.10	-30	6,184	-0.49%
2020/12/14	1	14.50	1	14.50	14.40	0	6,155	0.00%
2020/12/11	1	14.10	3	14.15	14.15	-2	6,124	-0.03%
2020/12/10	0	0.00	11	14.30	14.30	-11	6,124	-0.18%
2020/12/09	2	14.60	0	0.00	14.70	2	6,031	0.03%
2020/12/07	3	14.78	6	14.88	14.85	-3	5,900	-0.05%
2020/12/04	0	0.00	4	14.45	14.65	-4	5,694	-0.07%
2020/12/03	37	14.50	1	14.40	14.25	36	5,445	0.66%
2020/12/02	5	14.50	2	15.00	15.00	3	5,057	0.06%
2020/11/30	2	13.30	1	13.25	13.20	1	4,363	0.02%
2020/11/25	3	12.60	2	12.55	12.60	1	4,120	0.02%
2020/11/24	3	12.70	0	0.00	12.60	3	4,073	0.07%
2020/11/23	4	12.39	0	0.00	12.35	4	3,774	0.11%
2020/11/20	0	0.00	8	11.80	12.15	-8	3,602	-0.22%
2020/11/16	0	0.00	7	11.69	11.75	-7	3,527	-0.20%
2020/11/09	0	0.00	2	11.25	11.20	-2	3,363	-0.06%
2020/11/06	2	11.35	0	0.00	11.15	2	3,354	0.06%
2020/11/03	2	11.10	0	0.00	11.10	2	3,426	0.06%
2020/10/26	1	11.50	0	0.00	11.30	1	3,471	0.03%
2020/10/21	0	0.00	1	11.45	11.45	-1	3,539	-0.03%
2020/10/16	2	12.10	3	11.93	11.80	-1	3,484	-0.03%
2020/10/15	2	11.60	5	11.80	11.95	-3	3,391	-0.09%
2020/09/29	5	10.25	0	0.00	10.20	5	3,442	0.15%
2020/09/15	4	10.90	0	0.00	11.10	4	3,821	0.10%
2020/09/08	5	10.80	0	0.00	10.65	5	4,023	0.12%
2020/09/07	10	10.95	4	11.08	10.85	6	4,042	0.15%
2020/09/04	4	10.60	0	0.00	10.80	4	4,056	0.10%
2020/09/03	5	10.85	0	0.00	10.80	5	4,033	0.12%
2020/08/26	1	11.15	0	0.00	11.30	1	4,217	0.02%
2020/08/25	0	0.00	1	11.15	11.15	-1	4,282	-0.02%
2020/08/21	2	10.65	0	0.00	10.75	2	4,367	0.05%
2020/07/29	0	0.00	5	11.30	11.30	-5	4,619	-0.11%
2020/07/28	5	11.10	0	0.00	11.00	5	4,639	0.11%
2020/07/22	4	11.75	0	0.00	11.95	4	4,783	0.08%
2020/07/16	2	11.95	0	0.00	11.95	2	5,049	0.04%
2020/07/14	1	11.70	5	11.75	11.75	-4	5,139	-0.08%
2020/07/09	1	12.40	0	0.00	12.30	1	5,174	0.02%
2020/07/07	12	12.34	0	0.00	12.25	12	5,105	0.24%
2020/07/03	1	12.50	4	12.60	12.65	-3	5,081	-0.06%
2020/06/30	0	0.00	2	11.75	11.90	-2	4,860	-0.04%
2020/06/24	2	11.70	0	0.00	11.70	2	4,964	0.04%
2020/06/23	0	0.00	9	11.80	11.80	-9	4,968	-0.18%
2020/06/22	0	0.00	3	11.92	11.90	-3	5,021	-0.06%
2020/06/16	0	0.00	1	11.75	11.80	-1	4,799	-0.02%
2020/06/12	1	11.25	0	0.00	11.40	1	4,819	0.02%
2020/06/10	0	0.00	1	12.15	11.90	-1	4,818	-0.02%
2020/06/02	0	0.00	3	12.00	12.00	-3	4,804	-0.06%
2020/06/01	0	0.00	2	12.03	12.10	-2	4,924	-0.04%
2020/05/29	5	12.00	0	0.00	11.85	5	4,863	0.10%
2020/05/28	1	12.00	0	0.00	11.75	1	4,826	0.02%
2020/05/26	0	0.00	5	11.87	11.70	-5	4,782	-0.10%
2020/05/22	4	11.45	0	0.00	11.55	4	4,804	0.08%
2020/05/21	3	11.45	0	0.00	11.40	3	4,797	0.06%
2020/05/19	6	11.31	0	0.00	11.30	6	4,741	0.13%
2020/05/15	1	11.50	0	0.00	11.50	1	4,732	0.02%
2020/05/13	1	12.15	0	0.00	12.10	1	4,681	0.02%
2020/05/12	0	0.00	0.8	12.10	12.15	-0.8	4,672	-0.02%
2020/05/11	1	12.50	0	0.00	12.40	1	4,636	0.02%
2020/05/08	1	12.75	3	12.43	12.60	-2	4,567	-0.04%
2020/04/30	0	0.00	4	12.40	12.35	-4	4,270	-0.09%
2020/04/29	0	0.00	1	12.65	12.25	-1	4,229	-0.02%
2020/04/28	0	0.00	1	12.00	11.90	-1	4,133	-0.02%
2020/04/23	0	0.00	1	12.10	12.25	-1	4,130	-0.02%
2020/04/17	0	0.00	2	11.83	11.35	-2	3,884	-0.05%
2020/04/16	3	11.12	0	0.00	11.30	3	3,743	0.08%
2020/04/08	0	0.00	1	10.40	10.50	-1	3,707	-0.03%
2020/04/07	0	0.00	1	10.35	10.25	-1	3,657	-0.03%
2020/04/01	11	9.70	13	9.72	9.80	-2	3,564	-0.06%
2020/03/31	2	9.82	0	0.00	9.69	2	3,542	0.06%
2020/03/30	0	0.00	5	9.34	9.48	-5	3,417	-0.15%
2020/03/27	10	9.72	0	0.00	9.42	10	3,426	0.29%
2020/03/26	0	0.00	1	9.66	9.53	-1	3,439	-0.03%
2020/03/25	2	9.65	1	9.42	9.56	1	3,470	0.03%
2020/03/20	0	0.00	1	8.40	8.81	-1	3,384	-0.03%
2020/03/19	2	8.05	0	0.00	8.01	2	3,359	0.06%
2020/03/18	1	9.05	0	0.00	8.90	1	3,326	0.03%
2020/03/16	0	0.00	2	10.38	9.82	-2	3,292	-0.06%
2020/03/13	4	10.11	0	0.00	10.20	4	3,247	0.12%
2020/03/12	1	11.25	0	0.00	11.15	1	3,170	0.03%
2020/03/10	10	12.35	0	0.00	12.35	10	3,230	0.31%
2020/03/09	1	12.50	0	0.00	12.35	1	3,264	0.03%
2020/03/06	1	13.30	0	0.00	13.30	1	3,237	0.03%
2020/03/05	0	0.00	2	13.43	13.40	-2	3,257	-0.06%
2020/03/03	2	12.95	2	12.90	12.90	0	3,140	0.00%
2020/03/02	1	12.70	1	12.70	12.75	0	3,202	0.00%
2020/02/27	4	13.00	1	12.95	12.80	3	3,187	0.09%
2020/02/26	3	13.15	2	13.20	13.15	1	3,173	0.03%
2020/02/19	1	13.15	0	0.00	13.25	1	3,295	0.03%
2020/02/11	1	13.25	0	0.00	13.20	1	3,486	0.03%
2020/02/10	2.5	13.23	1	13.10	13.15	1.5	3,529	0.04%
2020/02/07	3	13.30	3	13.25	13.25	0	3,620	0.00%
2020/02/05	1	13.65	2	13.25	13.40	-1	3,642	-0.03%
2020/02/03	1	12.10	0	0.00	12.25	1	3,550	0.03%
2020/01/30	1.9	13.60	11	13.50	13.50	-9.1	3,452	-0.26%
2020/01/20	8	15.30	0	0.00	14.95	8	3,383	0.24%
2020/01/15	0	0.00	1	15.25	15.15	-1	3,290	-0.03%
2020/01/10	2	15.00	0	0.00	14.85	2	3,281	0.06%
2020/01/03	12	15.05	3	15.00	15.00	9	3,601	0.25%
2020/01/02	13	15.49	11	15.23	15.25	2	3,583	0.06%
2019/12/31	0	0.00	1	14.80	14.85	-1	3,471	-0.03%
2019/12/24	1	15.40	0	0.00	15.30	1	3,692	0.03%
2019/12/23	4	15.30	0	0.00	15.25	4	3,724	0.11%
2019/12/20	11	15.35	10	15.23	15.20	1	3,719	0.03%
2019/12/19	3	15.00	0	0.00	14.95	3	3,789	0.08%
2019/12/10	0	0.00	1	15.15	15.10	-1	4,584	-0.02%
2019/12/09	0	0.00	1	15.20	15.10	-1	4,619	-0.02%
2019/12/06	2	15.40	0	0.00	15.20	2	4,706	0.04%
2019/12/04	1	16.20	7	15.94	15.80	-6	4,646	-0.13%
2019/12/03	0	0.00	1	15.70	15.95	-1	4,633	-0.02%
2019/12/02	1	15.10	0	0.00	15.30	1	4,675	0.02%
2019/11/26	2	15.75	0	0.00	15.75	2	5,583	0.04%
2019/11/22	0.1	15.80	0	0.00	15.85	0.1	5,919	0.00%
2019/11/20	0.3	15.80	0	0.00	15.90	0.3	6,359	0.00%
2019/11/19	0	0.00	7	16.16	16.00	-7	6,519	-0.11%
2019/11/18	0	0.00	6	15.70	15.75	-6	6,606	-0.09%
2019/11/15	2	14.95	3	15.32	15.30	-1	6,786	-0.01%
2019/11/12	1	14.70	0	0.00	14.65	1	7,575	0.01%
2019/11/11	3	14.68	3	14.82	14.55	0	7,736	0.00%
2019/11/08	2	15.25	2	15.20	15.20	0	7,774	0.00%
2019/11/07	1	15.35	0	0.00	15.45	1	7,983	0.01%
2019/11/06	3	15.38	2	15.15	15.25	1	8,107	0.01%
2019/11/05	4	15.95	0	0.00	16.05	4	8,027	0.05%
2019/11/01	2	16.25	2	16.20	16.20	0	8,226	0.00%
2019/10/30	0	0.00	2	16.35	16.20	-2	8,320	-0.02%
2019/10/29	5	16.27	0	0.00	16.15	5	8,328	0.06%
2019/10/28	3	16.35	0	0.00	16.30	3	8,370	0.04%
2019/10/25	3	16.40	0	0.00	16.50	3	8,429	0.04%
2019/10/24	0	0.00	1	16.30	16.35	-1	8,454	-0.01%
2019/10/23	1	16.15	0	0.00	16.15	1	8,615	0.01%
2019/10/22	1	16.10	1	16.20	16.05	0	8,679	0.00%
2019/10/16	0	0.00	1	16.10	15.95	-1	8,778	-0.01%
2019/10/15	0	0.00	1	16.25	16.20	-1	8,782	-0.01%
2019/10/14	4	16.08	0	0.00	15.95	4	8,814	0.05%
2019/10/09	4	16.23	2	16.15	16.00	2	8,838	0.02%
2019/10/07	2	17.58	0	0.00	17.45	2	8,875	0.02%
2019/10/02	0	0.00	10	17.45	17.45	-10	9,082	-0.11%
2019/10/01	1	17.60	0	0.00	17.35	1	9,072	0.01%
2019/09/27	3.1	17.74	0	0.00	17.40	3.1	9,028	0.03%
2019/09/26	1	18.25	0	0.00	18.00	1	8,932	0.01%
2019/09/23	4	18.30	5	18.40	18.75	-1	8,829	-0.01%
2019/09/20	3	18.32	0	0.00	18.30	3	8,741	0.03%
2019/09/19	8	18.54	0	0.00	18.45	8	8,677	0.09%
2019/09/17	1	18.40	0	0.00	18.65	1	8,533	0.01%
2019/09/16	5	18.38	0	0.00	18.20	5	8,473	0.06%
2019/09/12	1	18.65	1	19.20	18.65	0	8,453	0.00%
2019/09/10	0	0.00	1	18.50	18.00	-1	8,001	-0.01%
2019/09/09	0	0.00	4	18.35	18.40	-4	7,886	-0.05%
2019/09/06	0	0.00	1	18.30	18.30	-1	7,857	-0.01%
2019/09/05	1	18.15	0	0.00	18.20	1	7,801	0.01%
2019/09/04	0	0.00	2	18.40	18.20	-2	7,761	-0.03%
2019/09/03	2	18.20	0	0.00	18.10	2	7,700	0.03%
2019/09/02	0	0.00	6.9	18.16	18.35	-6.9	7,654	-0.09%
2019/08/30	4	18.75	5	18.92	18.55	-1	7,474	-0.01%
2019/08/29	2	19.05	14	18.20	19.00	-12	7,108	-0.17%
2019/08/28	1	17.85	0	0.00	17.75	1	6,666	0.02%
2019/08/27	7	18.32	1	18.30	18.30	6	6,461	0.09%
2019/08/26	15	18.30	9	18.06	18.20	6	6,306	0.10%
2019/08/23	2	18.70	5.9	18.45	18.45	-3.9	6,118	-0.06%
2019/08/20	4	17.75	0	0.00	17.65	4	5,477	0.07%
2019/08/19	3	17.78	0	0.00	17.80	3	5,252	0.06%
2019/08/13	4	16.40	0	0.00	16.50	4	4,530	0.09%
2019/08/12	1	16.65	1	16.40	16.25	0	4,451	0.00%
2019/08/06	0	0.00	40	14.95	15.25	-40	4,157	-0.96%
2019/08/05	40	16.00	0	0.00	15.55	40	4,153	0.96%
2019/07/30	2	15.55	0	0.00	15.60	2	3,978	0.05%
2019/07/29	0	0.00	30	16.05	16.10	-30	3,930	-0.76%
2019/07/25	30	15.75	0	0.00	15.70	30	3,794	0.79%
2019/07/19	0	0.00	2	15.60	15.60	-2	3,657	-0.05%
2019/07/01	0	0.00	20	14.60	14.90	-20	4,471	-0.45%
2019/06/25	10	14.45	0	0.00	14.25	10	4,946	0.20%
2019/06/11	10	14.70	0	0.00	14.70	10	6,041	0.17%
2019/06/05	0	0.00	1	14.70	14.60	-1	6,376	-0.02%
2019/05/29	1	14.40	0	0.00	14.30	1	6,406	0.02%
2019/05/28	0	0.00	1	14.30	14.40	-1	6,444	-0.02%
2019/05/27	1	14.00	1	14.00	13.90	0	6,510	0.00%
2019/05/24	0	0.00	2	14.05	14.00	-2	6,604	-0.03%
2019/05/23	2	14.15	1	14.30	13.85	1	6,603	0.02%
2019/05/22	2	13.83	0	0.00	14.20	2	6,318	0.03%
2019/05/21	0	0.00	1	13.85	13.80	-1	6,356	-0.02%
2019/05/20	1	13.25	0	0.00	13.30	1	6,351	0.02%
2019/05/09	0	0.00	1	15.35	14.90	-1	6,436	-0.02%
2019/04/29	0	0.00	3	15.55	15.60	-3	6,337	-0.05%
2019/04/25	1	16.00	0	0.00	16.00	1	6,249	0.02%
2019/04/10	0	0.00	2.5	17.56	17.50	-2.5	5,064	-0.05%
2019/03/28	0	0.00	0.7	16.10	16.20	-0.7	3,821	-0.02%
2019/03/27	0	0.00	1	16.00	15.90	-1	3,668	-0.03%
2019/03/26	1	15.50	0	0.00	16.10	1	3,533	0.03%
2019/03/22	0	0.00	50	14.55	14.50	-50	3,050	-1.64%
2019/03/21	0	14.70	0	0.00	14.70	0	3,007	0.00%
2019/03/15	0	0.00	15.6	15.53	14.95	-15.6	2,834	-0.55%
2019/03/05	20	13.98	0	0.00	13.85	20	2,467	0.81%
2019/02/27	0	0.00	4.1	14.39	14.20	-4.1	2,530	-0.16%
2019/02/26	30	14.35	0	0.00	14.10	30	2,496	1.20%
2019/02/15	0	0.00	1	13.95	14.00	-1	2,337	-0.04%
2019/02/13	1	13.85	0	0.00	13.70	1	2,261	0.04%
2019/02/12	0	0.00	2	13.60	13.60	-2	2,123	-0.09%
2019/02/11	2	12.45	0	0.00	12.40	2	2,025	0.10%
2019/01/28	0.6	12.20	0	0.00	12.25	0.6	2,285	0.03%
2019/01/15	0	0.00	0.4	12.25	12.25	-0.4	2,947	-0.01%
2018/12/04	10	12.78	6	12.78	12.90	4	6,048	0.07%
2018/12/03	0	0.00	0.7	11.75	11.75	-0.7	5,846	-0.01%
2018/11/01	0	0.00	3	7.21	7.10	-3	6,125	-0.05%
2018/10/31	2	7.00	2	6.95	7.00	0	6,138	0.00%
2018/10/30	0	0.00	1	6.77	6.77	-1	6,229	-0.02%
2018/10/26	7	6.81	1	6.82	6.88	6	6,212	0.10%
2018/10/25	1	6.84	6	7.16	6.88	-5	6,157	-0.08%
2018/10/24	1	7.84	0	0.00	7.60	1	5,995	0.02%
2018/10/23	6	7.90	0	0.00	7.78	6	5,980	0.10%
2018/10/19	14	7.97	0	0.00	7.99	14	5,926	0.24%
2018/10/16	1	9.04	0	0.00	8.74	1	5,819	0.02%
2018/10/12	0	0.00	7	8.62	8.65	-7	5,787	-0.12%
2018/10/11	0	0.00	3	8.98	8.98	-3	5,742	-0.05%
2018/10/09	9	10.06	0	0.00	9.97	9	5,893	0.15%
2018/10/05	6	10.95	0	0.00	10.70	6	6,270	0.10%
2018/10/04	0	0.00	3	11.40	11.30	-3	6,077	-0.05%
2018/10/02	4	12.50	34	11.95	12.50	-30	5,819	-0.52%
2018/10/01	0	0.00	5	11.50	11.50	-5	5,625	-0.09%
2018/09/28	5	11.37	3	11.27	11.20	2	5,497	0.04%
2018/09/27	34	11.34	6	11.55	11.40	28	5,304	0.53%
2018/09/26	0	0.00	3	11.30	11.30	-3	4,790	-0.06%
2018/09/19	1	10.00	0	0.00	10.00	1	4,598	0.02%
2018/09/03	0	0.00	3.6	10.25	10.10	-3.6	4,980	-0.07%
2018/08/24	0	0.00	3	10.15	10.15	-3	6,040	-0.05%
2018/08/23	0	0.00	20	10.30	10.20	-20	6,359	-0.31%
2018/08/22	1	10.40	0	0.00	10.40	1	6,594	0.02%
2018/08/21	2	10.35	0	0.00	10.30	2	6,642	0.03%
2018/08/20	1	10.35	0	0.00	10.25	1	6,635	0.02%
2018/08/15	0	0.00	26	10.25	10.20	-26	6,551	-0.40%
2018/08/14	3	10.45	0	0.00	10.40	3	6,503	0.05%
2018/08/13	5	10.28	0	0.00	10.45	5	6,475	0.08%
2018/08/10	0	0.00	3	10.95	10.65	-3	6,390	-0.05%
2018/08/08	0	0.00	3	11.10	11.05	-3	6,357	-0.05%
2018/08/07	2	10.70	0	0.00	10.55	2	6,185	0.03%
2018/08/06	2	10.50	0	0.00	11.00	2	6,114	0.03%
2018/08/02	1	10.35	1	10.15	10.20	0	5,967	0.00%
2018/07/30	2	10.35	10	10.30	10.25	-8	5,907	-0.14%
2018/07/27	2	10.43	1	10.40	10.45	1	5,895	0.02%
2018/07/26	1	10.35	0	0.00	10.20	1	5,871	0.02%
2018/07/25	5	10.30	0	0.00	10.40	5	5,848	0.09%
2018/07/24	5	10.29	0	0.00	10.30	5	5,821	0.09%
2018/07/23	5	10.33	0	0.00	10.20	5	5,801	0.09%
2018/07/20	1	10.65	0	0.00	10.65	1	5,735	0.02%
2018/07/19	4	10.76	0	0.00	10.70	4	5,692	0.07%
2018/07/18	2	11.23	0	0.00	11.05	2	5,578	0.04%
2018/07/17	11	11.90	5	11.78	11.65	6	5,430	0.11%
2018/07/16	11	11.39	22	11.67	11.90	-11	5,096	-0.22%
2018/07/13	2	11.10	0	0.00	10.85	2	4,651	0.04%
2018/07/12	10	10.90	35	10.80	10.80	-25	4,529	-0.55%
2018/07/11	0	0.00	7	10.75	10.80	-7	4,484	-0.16%
2018/07/10	4	10.83	8	10.96	10.80	-4	4,425	-0.09%
2018/07/09	49	10.61	11	10.56	10.80	38	4,279	0.89%
2018/06/29	0	0.00	1	10.40	10.15	-1	3,924	-0.03%
2018/06/26	0	0.00	1	10.00	10.05	-1	3,780	-0.03%
2018/06/25	1	10.60	1	10.55	10.35	0	3,702	0.00%
2018/06/20	0	0.00	4	9.75	9.55	-4	3,422	-0.12%
2018/06/19	4	9.81	0	0.00	9.83	4	3,384	0.12%
2018/06/14	2	9.85	14	9.74	9.72	-12	3,376	-0.36%
2018/06/13	5	9.99	3	10.20	10.00	2	3,319	0.06%
2018/06/12	2	9.82	8	9.81	9.70	-6	3,210	-0.19%
2018/06/11	11	9.95	0	0.00	9.90	11	3,108	0.35%
2018/06/08	3	10.10	3	10.25	10.10	0	2,953	0.00%
2018/06/07	20	10.79	7	10.94	10.60	13	2,794	0.47%
2018/06/06	4	10.39	0	0.00	10.40	4	2,613	0.15%
2018/06/05	0	0.00	4	11.10	10.70	-4	2,513	-0.16%
2018/06/04	4	10.10	6	10.96	11.15	-2	2,354	-0.08%
2018/06/01	2	10.68	0	0.00	10.25	2	2,057	0.10%
2018/05/31	3	9.99	7.1	10.41	10.50	-4.1	1,723	-0.24%
2018/05/30	1	9.31	2	9.30	9.55	-1	1,379	-0.07%
2018/05/21	0	0.00	0.4	7.90	7.95	-0.4	1,001	-0.04%
2018/05/17	0	0.00	1	7.60	7.84	-1	1,001	-0.10%
2018/05/16	0	0.00	3	7.48	7.66	-3	971	-0.31%
2018/05/07	0	0.00	1	8.06	8.07	-1	979	-0.10%
2018/04/10	0	0.00	3	9.02	9.01	-3	1,053	-0.28%
2018/03/20	0	0.00	2	9.25	9.28	-2	1,100	-0.18%
2018/03/19	0	0.00	1	9.12	8.99	-1	1,070	-0.09%
2018/02/23	1	8.74	0	0.00	8.73	1	1,824	0.05%
2018/02/22	2	8.83	0	0.00	8.72	2	2,088	0.10%
2018/02/05	1	8.90	0	0.00	9.02	1	2,231	0.04%