華泰 (2329)-元大-成功券商分點個股進出

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
62.9
漲跌
▲0.3
漲幅
+0.48%
成交量
12,172張
產業
上市半導體類股
618人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	17	63.41	7.4	62.81	62.90	9.6	36,360	0.03%
2024/04/25	6.5	61.61	8.2	63.37	62.60	-1.7	37,672	0.00%
2024/04/24	14	62.50	77.7	62.74	62.50	-63.7	38,074	-0.17%
2024/04/23	4.5	59.41	7	59.74	60.10	-2.5	38,862	-0.01%
2024/04/22	93.2	60.03	56.1	60.68	58.40	37.1	39,794	0.09%
2024/04/19	89.3	64.22	28	65.58	64.60	61.3	39,505	0.16%
2024/04/18	58.3	68.41	32.1	69.10	67.60	26.2	39,578	0.07%
2024/04/17	36.5	67.84	58.4	68.92	70.10	-21.9	39,749	-0.06%
2024/04/16	57.5	66.03	42.3	66.60	63.80	15.2	39,760	0.04%
2024/04/15	36.3	68.44	49	67.37	68.70	-12.7	39,849	-0.03%
2024/04/12	74.3	68.45	79	68.60	67.70	-4.7	39,702	-0.01%
2024/04/11	130.5	70.22	123.3	69.75	69.20	7.2	39,507	0.02%	大買/大賣/
2024/04/10	67.9	68.49	79.6	68.86	69.70	-11.7	38,744	-0.03%
2024/04/09	59	65.24	51	65.33	64.80	8	37,946	0.02%
2024/04/08	13.1	66.68	9	66.57	66.30	4.1	37,819	0.01%
2024/04/03	8.1	64.88	28	65.87	65.20	-20	37,746	-0.05%
2024/04/02	7.1	65.75	7	65.76	65.50	0.1	37,755	0.00%
2024/04/01	8.9	66.78	3	66.47	66.10	5.9	37,832	0.02%
2024/03/29	3	65.63	3	65.77	65.60	0	37,807	0.00%
2024/03/28	46	65.79	45.2	66.17	65.40	0.8	37,812	0.00%
2024/03/27	36	66.37	32	66.20	66.40	4	37,778	0.01%
2024/03/26	78.1	66.75	53	66.94	65.90	25.1	37,839	0.07%
2024/03/25	46.2	68.48	26	68.53	68.20	20.2	37,583	0.05%
2024/03/22	40.1	69.13	47.6	69.71	68.70	-7.5	37,745	-0.02%
2024/03/21	111.2	69.35	19	69.70	68.60	92.2	37,517	0.25%	大買/
2024/03/20	22.1	69.19	17	69.09	69.20	5.1	37,717	0.01%
2024/03/19	69.1	68.87	88	68.29	68.60	-18.9	37,982	-0.05%
2024/03/18	74.1	68.10	77	68.61	71.00	-2.9	37,687	-0.01%
2024/03/15	13	65.51	19	64.84	65.00	-6	37,075	-0.02%
2024/03/14	44	65.03	41	65.36	64.90	3	37,195	0.01%
2024/03/13	31.5	66.21	88.3	66.06	66.20	-56.8	37,689	-0.15%
2024/03/12	10.5	67.88	12	68.05	67.80	-1.5	37,976	0.00%
2024/03/11	4	68.50	7	68.53	68.00	-3	38,606	-0.01%
2024/03/08	47.3	68.68	23.2	69.10	67.30	24.1	39,814	0.06%
2024/03/07	63.1	68.74	75.3	69.05	68.30	-12.2	41,145	-0.03%
2024/03/06	68.5	70.93	38	71.11	70.10	30.5	42,862	0.07%
2024/03/05	42.2	71.70	43	71.45	71.40	-0.8	45,935	0.00%
2024/03/04	82.2	72.76	94	72.43	71.00	-11.8	47,851	-0.02%
2024/03/01	61.8	72.01	24.1	72.08	71.40	37.7	49,003	0.08%
2024/02/29	199.4	72.97	110	73.46	72.40	89.4	48,764	0.18%	大買/大賣/
2024/02/27	98.7	72.60	64.4	72.52	71.90	34.3	48,072	0.07%
2024/02/26	121.8	75.72	106.3	75.59	74.20	15.5	47,394	0.03%	大買/大賣/
2024/02/23	172.7	83.09	421.2	81.04	77.10	-248.5	46,942	-0.53%	大買/大賣/鉅額交易
2024/02/22	349.6	84.53	241.3	85.37	82.80	108.3	44,967	0.24%	大買/大賣/鉅額交易
2024/02/21	45	79.38	92.3	79.81	81.60	-47.3	42,907	-0.11%
2024/02/20	88.6	75.43	63.2	75.26	74.20	25.5	41,744	0.06%
2024/02/19	79.7	73.48	48.3	73.70	74.90	31.4	42,514	0.07%
2024/02/16	52	73.86	71.2	76.03	77.40	-19.2	41,516	-0.05%
2024/02/15	15	68.51	87.2	68.91	70.40	-72.2	41,053	-0.18%
2024/02/05	30.5	64.36	11.5	64.85	64.00	19	40,532	0.05%
2024/02/02	40.2	64.78	23.6	65.30	64.60	16.7	40,662	0.04%
2024/02/01	26	64.49	88	64.52	64.10	-62	41,656	-0.15%
2024/01/31	28.1	63.24	35.4	63.67	63.70	-7.4	43,155	-0.02%
2024/01/30	33.3	62.40	54.5	62.54	63.50	-21.2	42,833	-0.05%
2024/01/29	23.2	60.19	16	60.53	61.20	7.2	42,493	0.02%
2024/01/26	48.4	61.78	28.6	61.09	60.50	19.8	42,731	0.05%
2024/01/25	48.2	62.83	44.6	63.23	63.20	3.6	42,491	0.01%
2024/01/24	49.1	63.15	29	63.04	62.70	20.1	42,048	0.05%
2024/01/23	64.4	63.17	35.4	63.22	62.70	29	41,855	0.07%
2024/01/22	187.9	64.42	90.2	64.44	64.40	97.7	41,336	0.24%	大買/
2024/01/19	77.4	62.65	110.3	62.56	62.20	-32.9	39,919	-0.08%	大賣/
2024/01/18	17.1	59.48	8.2	59.52	58.90	8.9	38,710	0.02%
2024/01/17	32.6	60.29	77.7	59.73	59.80	-45.1	38,324	-0.12%
2024/01/16	27.6	59.35	96	59.90	60.30	-68.5	37,521	-0.18%
2024/01/15	5	57.62	10	57.81	57.90	-5	36,513	-0.01%
2024/01/12	22.4	56.96	10	57.27	57.40	12.4	36,359	0.03%
2024/01/11	120.1	56.34	26.1	56.92	57.50	94	35,996	0.26%	大買/
2024/01/10	22	55.34	45.1	54.83	55.70	-23.1	35,326	-0.07%
2024/01/09	29.4	53.80	8	53.55	53.50	21.4	34,873	0.06%
2024/01/08	0	53.66	0.2	53.70	53.00	-0.2	34,613	0.00%
2024/01/05	8.1	53.46	8	54.03	54.20	0.1	34,721	0.00%
2024/01/04	5.2	52.80	0.1	53.00	52.50	5.1	34,824	0.01%
2024/01/03	4	53.43	1	53.90	53.30	3	35,051	0.01%
2024/01/02	1	54.00	0	0.00	54.00	1	35,501	0.00%
2023/12/29	7.2	54.48	4.2	54.40	54.50	3	35,582	0.01%
2023/12/28	5	54.50	90	54.44	54.20	-85	35,657	-0.24%
2023/12/27	8	55.02	8.2	55.17	54.70	-0.3	35,887	0.00%
2023/12/26	11.1	55.59	0	0.00	55.60	11.1	36,254	0.03%
2023/12/25	6.1	55.66	0	0.00	55.10	6.1	36,387	0.02%
2023/12/22	5	55.40	5	55.46	55.20	0	36,387	0.00%
2023/12/21	12.4	55.16	1.2	55.68	55.20	11.2	36,415	0.03%
2023/12/20	3.2	56.61	6	57.03	56.60	-2.8	36,337	-0.01%
2023/12/19	12.4	56.46	28	56.05	56.40	-15.6	36,401	-0.04%
2023/12/18	15.5	58.06	12	58.55	57.60	3.5	36,228	0.01%
2023/12/15	14.8	59.25	213	58.55	58.50	-198.2	36,250	-0.55%	大賣/鉅額交易
2023/12/14	40	61.53	28	60.88	60.60	12	35,925	0.03%
2023/12/13	12.2	60.66	28	61.03	61.60	-15.8	35,431	-0.04%
2023/12/12	26.1	61.26	14.1	61.44	60.20	12	35,312	0.03%
2023/12/11	72.2	60.85	25	61.06	60.50	47.2	35,038	0.13%
2023/12/08	19.2	61.58	9	61.10	60.60	10.2	34,812	0.03%
2023/12/07	33.4	61.56	25.1	61.94	61.50	8.3	34,263	0.02%
2023/12/06	95	63.02	130	63.26	62.30	-35	33,966	-0.10%	大賣/
2023/12/05	103.5	63.54	94.5	63.73	63.70	9	33,394	0.03%	大買/
2023/12/04	183.3	65.70	163.9	65.67	64.90	19.4	32,104	0.06%	大買/大賣/
2023/12/01	164.9	61.13	189	61.51	64.00	-24.2	30,362	-0.08%	大買/大賣/
2023/11/30	234.4	59.21	201.2	59.49	59.30	33.2	28,309	0.12%	大買/大賣/
2023/11/29	73.4	55.29	104.3	56.86	58.30	-30.9	25,051	-0.12%	大賣/
2023/11/28	31.1	50.48	277.3	50.91	53.00	-246.2	23,339	-1.05%	大賣/鉅額交易
2023/11/27	7.1	48.17	50	48.58	48.25	-42.9	22,453	-0.19%
2023/11/24	25.5	48.09	0	0.00	47.80	25.5	22,408	0.11%
2023/11/22	61.1	48.63	14	49.04	49.10	47.1	23,064	0.20%
2023/11/21	40	49.50	51	49.82	48.85	-11	23,155	-0.05%
2023/11/20	25	49.05	14.1	49.05	49.05	10.9	23,552	0.05%
2023/11/17	14	48.14	78.1	47.83	48.60	-64.1	23,882	-0.27%
2023/11/16	201.1	49.44	141.1	50.10	47.60	60	23,936	0.25%	大買/大賣/
2023/11/15	56.2	50.10	74.2	49.91	48.90	-18	22,601	-0.08%
2023/11/14	27.3	48.46	17.1	48.71	48.40	10.2	23,267	0.04%
2023/11/13	30	47.75	57.3	47.68	47.80	-27.3	23,355	-0.12%
2023/11/10	54	46.28	22	46.86	47.10	32	23,826	0.13%
2023/11/09	112.2	47.16	149.5	47.87	46.40	-37.3	23,355	-0.16%	大買/大賣/
2023/11/08	63.8	47.41	156	48.20	49.00	-92.2	21,885	-0.42%	大賣/
2023/11/07	0	44.60	9	44.60	44.55	-9	20,088	-0.04%
2023/11/06	21	44.05	10	44.44	44.35	11	20,325	0.05%
2023/11/03	27	45.01	56	44.78	44.15	-29	20,374	-0.14%
2023/11/02	2	43.40	5	43.65	43.55	-3	20,298	-0.01%
2023/11/01	1	41.95	0	41.70	42.05	1	20,381	0.00%
2023/10/31	19.1	42.49	27	42.45	41.40	-8	20,638	-0.04%
2023/10/30	1	42.60	2	43.08	43.15	-1	20,820	0.00%
2023/10/27	32	43.13	8.2	43.55	42.60	23.9	21,039	0.11%
2023/10/26	14	43.93	47	43.29	43.40	-33	23,202	-0.14%
2023/10/25	18.3	43.04	5	42.68	42.50	13.3	25,412	0.05%
2023/10/24	18.2	43.07	24	43.16	43.40	-5.8	26,472	-0.02%
2023/10/23	0.7	42.45	31	42.45	42.25	-30.3	28,862	-0.11%
2023/10/20	40	40.85	16	41.26	41.65	24	29,178	0.08%
2023/10/19	8	41.17	0	0.00	41.35	8	30,498	0.03%
2023/10/18	26	41.64	11	41.79	41.40	15	31,343	0.05%
2023/10/17	7	42.88	24.3	43.13	42.55	-17.3	31,695	-0.05%
2023/10/16	32	42.01	11.4	42.24	42.60	20.6	32,822	0.06%
2023/10/13	33	43.80	4.1	43.30	43.30	28.9	34,618	0.08%
2023/10/12	5.3	44.55	18	44.38	44.20	-12.7	35,274	-0.04%
2023/10/11	21	43.89	8	43.74	43.50	13	35,856	0.04%
2023/10/06	49.1	44.26	44	44.48	43.70	5	36,649	0.01%
2023/10/05	9.1	43.46	26	43.91	43.20	-16.9	36,354	-0.05%
2023/10/04	31	42.69	4	42.94	43.00	27	36,541	0.07%
2023/10/03	12.1	44.13	15	44.11	43.70	-3	36,799	-0.01%
2023/10/02	26	43.81	38	43.77	43.65	-12	36,713	-0.03%
2023/09/28	6	42.19	0	0.00	42.00	6	36,905	0.02%
2023/09/27	3	40.85	8	40.84	41.30	-5	37,408	-0.01%
2023/09/26	7	41.54	23	41.93	41.00	-16	37,954	-0.04%
2023/09/25	1.1	41.49	0	0.00	41.55	1.1	38,175	0.00%
2023/09/22	14	41.47	3	41.60	41.75	11	38,225	0.03%
2023/09/21	23	40.67	14	40.59	40.75	9	38,127	0.02%
2023/09/20	22	41.51	22	42.59	41.40	0	38,057	0.00%
2023/09/19	8	41.69	2	42.00	41.55	6	37,914	0.02%
2023/09/18	26	41.62	6	42.25	41.65	20	37,833	0.05%
2023/09/15	0	0.00	1	42.80	42.80	-1	37,744	0.00%
2023/09/14	9	42.48	13	42.71	42.45	-4	37,609	-0.01%
2023/09/13	6.1	41.90	18.2	41.67	41.75	-12.1	37,516	-0.03%
2023/09/12	28.2	42.28	15.1	42.22	41.80	13.1	37,445	0.03%
2023/09/11	18	42.46	15.1	42.62	42.45	2.9	37,416	0.01%
2023/09/08	54	44.80	11	44.70	44.25	43	37,217	0.12%
2023/09/07	33	45.32	59	45.78	45.90	-26	37,063	-0.07%
2023/09/06	3	45.63	14	45.83	45.35	-11	36,937	-0.03%
2023/09/05	4	44.25	11	45.07	45.05	-7	36,983	-0.02%
2023/09/04	17	44.26	6	44.33	44.25	11	36,919	0.03%
2023/09/01	104	45.82	15.3	45.49	45.00	88.7	36,767	0.24%	大買/
2023/08/31	19.3	46.19	52.5	46.41	47.30	-33.2	36,176	-0.09%
2023/08/30	9	45.03	21	45.29	44.90	-12	35,617	-0.03%
2023/08/29	29	44.79	42	44.80	44.25	-13	35,377	-0.04%
2023/08/28	34.5	43.15	44.6	43.16	43.35	-10.1	35,034	-0.03%
2023/08/25	85.2	44.99	117.1	45.12	44.85	-31.9	34,620	-0.09%	大賣/
2023/08/24	65.5	46.94	53	47.47	45.85	12.5	34,453	0.04%
2023/08/23	43.1	45.82	28.2	45.76	45.95	14.9	33,826	0.04%
2023/08/22	50	47.36	43	47.28	46.65	7	33,226	0.02%
2023/08/21	26	46.90	11.3	47.16	46.20	14.7	32,652	0.05%
2023/08/18	165.3	49.40	191.1	49.71	47.40	-25.8	32,034	-0.08%	大買/大賣/
2023/08/17	70.2	48.00	46	48.10	48.05	24.2	30,405	0.08%
2023/08/16	68	47.56	84.1	48.14	48.90	-16	29,604	-0.05%
2023/08/15	19	46.37	13	46.30	46.80	6	28,593	0.02%
2023/08/14	10	46.09	9	45.22	45.25	1	28,431	0.00%
2023/08/11	21	45.30	7	45.28	45.40	14	28,255	0.05%
2023/08/10	22.1	44.44	55.2	43.70	43.80	-33.1	28,089	-0.12%
2023/08/09	46.4	48.67	19.1	48.64	48.10	27.2	27,736	0.10%
2023/08/08	41.8	49.80	53	50.42	50.60	-11.3	27,426	-0.04%
2023/08/07	50.7	47.99	41.1	48.02	49.15	9.6	27,056	0.04%
2023/08/04	31.2	45.21	40	46.06	47.00	-8.9	26,718	-0.03%
2023/08/02	27.1	43.40	42.7	43.38	43.20	-15.6	26,388	-0.06%
2023/08/01	22.5	45.69	37	45.45	45.60	-14.5	26,018	-0.06%
2023/07/31	310.9	48.20	277.8	47.83	44.95	33	25,697	0.13%	大買/大賣/
2023/07/28	291.5	46.37	202.2	46.51	48.20	89.4	23,253	0.38%	大買/大賣/
2023/07/27	52	42.77	99.4	42.95	43.85	-47.3	20,763	-0.23%
2023/07/26	255.7	40.77	213.2	40.29	39.90	42.5	19,539	0.22%	大買/大賣/
2023/07/25	28	38.72	17.2	39.00	39.05	10.8	16,965	0.06%
2023/07/24	160.2	35.00	146.1	34.53	35.50	14.1	16,570	0.09%	大買/大賣/
2023/07/21	151.4	31.55	88.1	31.48	32.30	63.3	15,148	0.42%	大買/
2023/07/20	42.2	30.82	19	30.77	30.70	23.2	14,276	0.16%
2023/07/19	163.5	31.39	97	31.43	30.80	66.5	13,783	0.48%	大買/
2023/07/18	95.2	32.09	114.7	32.72	33.25	-19.5	12,585	-0.15%	大賣/
2023/07/17	81.6	29.89	23	30.13	30.25	58.6	10,657	0.55%
2023/07/14	35	29.64	39.4	29.54	30.45	-4.4	9,851	-0.04%
2023/07/13	49.1	29.88	65	29.49	29.00	-16	9,083	-0.18%
2023/07/12	20	28.00	40.1	28.01	28.10	-20.1	8,336	-0.24%
2023/07/11	13	28.05	5	28.04	28.00	8	8,194	0.10%
2023/07/10	25	27.89	5.1	28.01	27.65	19.9	8,027	0.25%
2023/07/07	99	26.86	12.2	26.67	26.60	86.8	8,024	1.08%
2023/07/06	176	27.91	23.2	27.87	27.50	152.8	7,774	1.97%	大買/鉅額交易
2023/07/05	13.5	27.44	51.3	27.18	27.55	-37.8	7,076	-0.53%
2023/07/04	37	25.92	16.1	25.95	25.90	20.9	6,408	0.33%
2023/07/03	4	24.38	26	24.49	24.30	-22	5,833	-0.38%
2023/06/30	3	22.73	5	23.00	23.00	-2	5,504	-0.04%
2023/06/29	2	21.90	8	22.45	22.50	-6	5,433	-0.11%
2023/06/28	7	22.82	20.1	22.86	22.80	-13.1	5,557	-0.24%
2023/06/27	0	0.00	1	22.85	22.75	-1	5,579	-0.02%
2023/06/26	3	22.78	0	0.00	22.80	3	5,702	0.05%
2023/06/21	10	23.33	0	0.00	23.45	10	5,727	0.17%
2023/06/20	1	23.20	3.4	23.21	23.20	-2.4	5,728	-0.04%
2023/06/19	1	23.25	3	23.35	23.25	-2	5,695	-0.04%
2023/06/16	9	23.49	9	23.28	23.15	0	5,648	0.00%
2023/06/15	12	23.63	1.4	23.75	23.90	10.6	5,535	0.19%
2023/06/14	37.4	23.85	15	23.98	24.20	22.4	5,410	0.41%
2023/06/13	1	23.50	9	23.50	23.30	-8	5,251	-0.15%
2023/06/12	18	23.13	29	22.85	22.95	-11	5,123	-0.21%
2023/06/09	31	23.15	21.1	23.15	23.00	9.9	5,023	0.20%
2023/06/08	0	0.00	11	22.34	22.50	-11	4,730	-0.23%
2023/06/07	0	0.00	10	22.15	22.05	-10	4,611	-0.22%
2023/06/06	2	21.63	1.2	21.83	21.90	0.8	4,569	0.02%
2023/06/05	41	21.82	19.1	21.88	21.65	21.9	4,642	0.47%
2023/06/02	1	21.10	23	21.22	21.10	-22	4,455	-0.49%
2023/06/01	5	21.07	6	21.22	20.95	-1	4,403	-0.02%
2023/05/31	7	21.16	9	21.21	21.15	-2	4,377	-0.05%
2023/05/30	18	20.99	4	20.81	20.70	14	4,251	0.33%
2023/05/29	18	20.48	6	20.41	20.55	12	4,031	0.30%
2023/05/26	5	19.65	2	19.70	19.80	3	3,892	0.08%
2023/05/25	1	19.30	0	0.00	19.40	1	3,911	0.03%
2023/05/18	5	19.30	0	0.00	19.25	5	4,240	0.12%
2023/05/17	0	0.00	1	19.10	19.05	-1	4,230	-0.02%
2023/05/16	0	0.00	10	19.03	19.00	-10	4,242	-0.24%
2023/05/12	2	19.17	5	18.85	18.80	-3	4,260	-0.07%
2023/05/11	2	19.17	5	18.85	18.80	-3	4,278	-0.07%
2023/05/08	3	19.65	2	19.55	19.50	1	4,326	0.02%
2023/05/05	8	19.56	0.1	19.50	19.60	7.9	4,428	0.18%
2023/05/04	0.1	19.30	0	0.00	19.20	0.1	4,823	0.00%
2023/05/03	0	0.00	1	19.45	19.35	-1	4,895	-0.02%
2023/05/02	1	19.45	0	0.00	19.60	1	4,937	0.02%
2023/04/28	3	19.63	0	0.00	19.55	3	4,937	0.06%
2023/04/27	2	19.45	1	19.45	19.45	1	4,925	0.02%
2023/04/25	3	19.77	1	19.70	19.75	2	4,886	0.04%
2023/04/24	3	20.30	0	0.00	20.20	3	4,843	0.06%
2023/04/21	0	20.30	10	20.25	20.30	-10	4,835	-0.21%
2023/04/20	0	0.00	6	20.88	20.85	-6	4,793	-0.13%
2023/04/19	1.1	21.25	0	0.00	21.30	1.1	4,767	0.02%
2023/04/18	5	21.80	1.9	21.61	21.50	3.1	4,745	0.07%
2023/04/17	12.1	22.15	10.1	21.98	22.00	2	4,654	0.04%
2023/04/14	3	21.15	25	21.10	21.15	-22	4,295	-0.51%
2023/04/13	2	21.88	3	21.67	21.50	-1	4,222	-0.02%
2023/04/12	17	21.91	24	21.51	22.35	-7	4,060	-0.17%
2023/04/11	0	20.65	0	0.00	20.50	0	3,660	0.00%
2023/04/10	0	0.00	5	20.50	20.50	-5	3,655	-0.14%
2023/04/07	4.1	20.74	3	20.75	20.70	1.1	3,632	0.03%
2023/04/06	0	0.00	5	20.85	21.00	-5	3,597	-0.14%
2023/03/31	2	20.60	0	0.00	20.55	2	3,551	0.06%
2023/03/30	1	20.75	0	0.00	20.50	1	3,523	0.03%
2023/03/29	23	20.99	12.2	20.85	20.65	10.8	3,476	0.31%
2023/03/28	10	20.28	0	0.00	20.50	10	3,280	0.30%
2023/03/27	9.1	20.85	3	20.68	20.90	6.1	3,200	0.19%
2023/03/24	5	20.40	0	0.00	20.20	5	3,048	0.16%
2023/03/23	2.1	19.90	0	0.00	20.10	2.1	2,977	0.07%
2023/03/16	0	0.00	1	19.55	19.45	-1	3,129	-0.03%
2023/03/15	2	20.00	0	0.00	19.85	2	3,133	0.06%
2023/03/10	3	20.20	0	0.00	20.30	3	3,243	0.09%
2023/03/09	6	21.02	4	20.95	20.95	2	3,258	0.06%
2023/03/08	5	20.99	31	20.85	21.00	-26	3,202	-0.81%
2023/03/07	0	0.00	1	20.30	20.35	-1	3,044	-0.03%
2023/03/06	5	20.25	0	0.00	20.00	5	3,009	0.17%
2023/03/03	0.1	20.20	8.2	20.22	20.05	-8.1	2,986	-0.27%
2023/03/02	1	19.75	3	19.85	19.80	-2	2,928	-0.07%
2023/03/01	5	19.89	11	19.95	19.85	-6	3,012	-0.20%
2023/02/24	3	19.97	2	19.70	19.65	1	2,970	0.03%
2023/02/23	20	19.95	3	19.82	19.90	17	2,938	0.58%
2023/02/21	6	19.65	0	0.00	19.55	6	2,966	0.20%
2023/02/20	1	19.80	0	0.00	19.90	1	3,043	0.03%
2023/02/17	3.2	20.00	1	19.95	20.00	2.2	3,226	0.07%
2023/02/15	1	18.90	0	0.00	19.00	1	3,053	0.03%
2023/02/07	0	0.00	1	19.65	19.65	-1	3,118	-0.03%
2023/02/06	1	19.50	0	0.00	19.65	1	3,110	0.03%
2023/02/03	8.1	19.70	0	0.00	19.80	8.1	3,090	0.26%
2023/02/02	4.2	19.88	38	19.68	20.10	-33.8	3,004	-1.13%
2023/02/01	0	0.00	1	18.90	18.85	-1	2,602	-0.04%
2023/01/31	0	0.00	2	18.70	18.60	-2	2,511	-0.08%
2023/01/17	2	17.80	0	0.00	17.85	2	2,447	0.08%
2023/01/13	4	17.95	0	0.00	17.80	4	2,460	0.16%
2023/01/11	0	0.00	10	18.15	18.25	-10	2,461	-0.41%
2023/01/10	5	18.20	0	0.00	18.15	5	2,461	0.20%
2023/01/09	2	18.30	1.6	18.32	18.35	0.4	2,474	0.02%
2023/01/06	0	0.00	3	18.15	18.05	-3	2,485	-0.12%
2023/01/05	3	17.80	3	17.90	17.80	0	2,492	0.00%
2023/01/04	3	17.63	0	0.00	17.60	3	2,504	0.12%
2022/12/30	11	17.66	2	17.75	17.55	9	2,539	0.35%
2022/12/29	1	17.65	1	17.60	17.70	0	2,536	0.00%
2022/12/23	0	0.00	6	17.50	17.60	-6	2,611	-0.23%
2022/12/22	6	17.95	4	17.85	17.90	2	2,618	0.08%
2022/12/20	1	17.80	0	0.00	17.35	1	2,631	0.04%
2022/12/19	1	18.00	0	0.00	18.05	1	2,641	0.04%
2022/12/16	2	18.20	0	0.00	18.15	2	2,647	0.08%
2022/12/13	2	18.30	0	0.00	18.20	2	2,666	0.08%
2022/12/09	1	18.65	1	18.95	18.55	0	2,660	0.00%
2022/12/08	7	19.04	21	18.97	19.00	-14	2,651	-0.53%
2022/12/07	5	18.43	4	18.68	18.30	1	2,518	0.04%
2022/12/06	0	0.00	2	18.90	18.70	-2	2,504	-0.08%
2022/12/05	4	19.26	0	0.00	19.25	4	2,476	0.16%
2022/12/02	2	19.25	0	0.00	19.05	2	2,456	0.08%
2022/12/01	2	18.80	0	0.00	18.80	2	2,420	0.08%
2022/11/30	0	0.00	3	18.60	18.70	-3	2,374	-0.13%
2022/11/23	0	0.00	5	18.96	19.05	-5	2,413	-0.21%
2022/11/22	1	18.55	4	18.50	18.55	-3	2,353	-0.13%
2022/11/18	1	18.80	2	18.78	18.55	-1	2,545	-0.04%
2022/11/17	0	0.00	51	18.65	18.70	-51	2,492	-2.05%
2022/11/16	3	18.58	82	18.63	18.55	-79	2,530	-3.12%
2022/11/15	3	18.38	6.3	18.50	18.85	-3.3	2,478	-0.13%
2022/11/14	3	17.78	0	0.00	17.70	3	2,369	0.13%
2022/11/11	0	0.00	1	17.80	17.75	-1	2,440	-0.04%
2022/11/10	0	0.00	2	17.35	17.55	-2	2,592	-0.08%
2022/11/09	0	0.00	11	17.35	17.35	-11	2,705	-0.41%
2022/11/08	2	17.40	3	17.17	17.10	-1	2,750	-0.04%
2022/11/07	0	0.00	50	17.30	17.30	-50	2,897	-1.73%
2022/11/04	18	17.31	0	0.00	17.20	18	2,971	0.61%
2022/11/02	1	16.80	0	0.00	16.70	1	2,904	0.03%
2022/11/01	0	0.00	1	16.55	16.60	-1	2,923	-0.03%
2022/10/31	1	16.05	1	16.30	16.20	0	3,047	0.00%
2022/10/25	0	0.00	1	15.95	15.60	-1	3,201	-0.03%
2022/10/24	2	16.00	0	0.00	15.75	2	3,236	0.06%
2022/10/19	1	15.75	0	0.00	15.75	1	3,286	0.03%
2022/10/14	0	0.00	11	15.70	15.70	-11	3,343	-0.33%
2022/10/13	11	15.02	0	0.00	14.70	11	3,378	0.33%
2022/10/07	21	17.17	0	0.00	17.00	21	3,350	0.63%
2022/10/06	11	17.10	0	0.00	17.10	11	3,342	0.33%
2022/10/05	10	17.20	4	17.20	17.10	6	3,339	0.18%
2022/10/04	0	0.00	11	16.85	16.85	-11	3,317	-0.33%
2022/10/03	16	16.30	4	16.45	16.35	12	3,300	0.36%
2022/09/30	0	0.00	6	16.08	16.30	-6	3,309	-0.18%
2022/09/29	3	15.87	5	15.92	15.90	-2	3,296	-0.06%
2022/09/27	4	16.11	0	0.00	16.30	4	3,292	0.12%
2022/09/26	3	16.05	0	0.00	15.90	3	3,302	0.09%
2022/09/23	3	17.32	0	0.00	17.10	3	3,315	0.09%
2022/09/22	0	0.00	3	17.00	17.50	-3	3,349	-0.09%
2022/09/16	2	17.80	0	0.00	17.75	2	3,338	0.06%
2022/09/15	2	17.85	0	0.00	17.80	2	3,348	0.06%
2022/09/12	1	17.80	0	0.00	17.75	1	3,389	0.03%
2022/09/08	0	0.00	3	17.52	17.80	-3	3,423	-0.09%
2022/09/07	0	0.00	1	17.10	17.15	-1	3,413	-0.03%
2022/09/06	0	0.00	2	17.65	17.30	-2	3,410	-0.06%
2022/09/05	5	17.93	0	0.00	17.70	5	3,407	0.15%
2022/09/02	0	0.00	1	18.55	18.20	-1	3,390	-0.03%
2022/09/01	2	18.33	3	18.43	18.35	-1	3,386	-0.03%
2022/08/31	3	18.55	2	18.40	18.60	1	3,375	0.03%
2022/08/30	4	18.45	3	18.45	18.45	1	3,360	0.03%
2022/08/29	3	18.38	2	18.45	18.30	1	3,335	0.03%
2022/08/26	16	19.16	10	19.06	19.10	6	3,304	0.18%
2022/08/25	24	18.75	5	18.63	18.75	19	3,157	0.60%
2022/08/24	0	0.00	1	18.40	18.45	-1	3,140	-0.03%
2022/08/23	15	18.40	2	18.43	18.45	13	3,237	0.40%
2022/08/22	0	0.00	1	18.80	18.80	-1	3,290	-0.03%
2022/08/19	13	18.45	17	18.71	18.80	-4	3,341	-0.12%
2022/08/18	1	18.45	4	18.44	18.50	-3	3,220	-0.09%
2022/08/17	32	18.17	2	18.08	18.25	30	3,128	0.96%
2022/08/16	11	17.71	12	17.71	17.75	-1	2,945	-0.03%
2022/08/15	1	17.45	10	17.50	17.50	-9	2,815	-0.32%
2022/08/12	28	17.06	13	17.28	17.10	15	2,756	0.54%
2022/08/11	10	16.70	3	16.45	16.85	7	2,625	0.27%
2022/08/10	0	0.00	2	15.95	15.95	-2	2,589	-0.08%
2022/08/08	4	16.11	0	0.00	16.20	4	2,689	0.15%
2022/08/05	4	16.36	1	16.45	16.25	3	2,775	0.11%
2022/08/04	10	16.20	7	16.20	16.20	3	2,683	0.11%
2022/08/02	3	15.98	0	0.00	15.90	3	2,634	0.11%
2022/08/01	2	16.25	0	0.00	16.25	2	2,634	0.08%
2022/07/29	7	16.39	3	16.25	16.40	4	2,662	0.15%
2022/07/28	4	15.95	5	16.01	15.95	-1	2,638	-0.04%
2022/07/27	3	15.63	2	15.40	15.80	1	2,603	0.04%
2022/07/26	3	15.15	0	0.00	15.15	3	2,596	0.12%
2022/07/21	0	15.95	0	0.00	15.90	0	2,630	0.00%
2022/07/20	1	16.70	0	0.00	16.50	1	2,594	0.04%
2022/07/19	3	16.67	0	0.00	16.65	3	2,564	0.12%
2022/07/18	1	16.50	0	0.00	16.60	1	2,561	0.04%
2022/07/14	0	0.00	1	16.10	16.10	-1	2,543	-0.04%
2022/07/12	0	0.00	3	15.33	15.25	-3	2,558	-0.12%
2022/07/11	3	16.00	3	16.15	16.00	0	2,575	0.00%
2022/07/08	4	16.00	11	16.21	16.05	-7	2,580	-0.27%
2022/07/07	5	15.15	0	0.00	15.60	5	2,571	0.19%
2022/07/05	0	0.00	1	15.60	15.70	-1	2,569	-0.04%
2022/07/01	10	15.50	22	15.35	15.30	-12	2,570	-0.47%
2022/06/30	5	16.15	0	0.00	16.05	5	2,536	0.20%
2022/06/27	0	0.00	5	17.53	17.60	-5	2,499	-0.20%
2022/06/24	5	17.10	0	0.00	17.10	5	2,488	0.20%
2022/06/22	3	17.60	0	0.00	17.00	3	2,467	0.12%
2022/06/20	14	17.14	2	17.30	17.00	12	2,451	0.49%
2022/06/17	10	18.00	0	0.00	17.80	10	2,430	0.41%
2022/06/13	2	19.20	2	19.75	19.10	0	2,397	0.00%
2022/06/10	2	20.00	1	20.25	20.00	1	2,386	0.04%
2022/06/07	3	20.80	6	20.75	20.65	-3	2,382	-0.13%
2022/06/02	0	0.00	1	21.10	21.10	-1	2,449	-0.04%
2022/06/01	2	21.20	7	21.19	21.05	-5	2,476	-0.20%
2022/05/31	6	21.35	10	21.35	21.30	-4	2,446	-0.16%
2022/05/30	6	20.76	7	21.11	21.15	-1	2,343	-0.04%
2022/05/27	0	0.00	10	20.59	20.65	-10	2,236	-0.45%
2022/05/25	8	20.24	1	20.20	20.25	7	2,184	0.32%
2022/05/24	2	20.40	3	20.05	19.95	-1	2,229	-0.04%
2022/05/23	2	20.45	0	0.00	20.25	2	2,221	0.09%
2022/05/20	0	0.00	2	20.80	20.50	-2	2,231	-0.09%
2022/05/19	0	0.00	17	20.58	20.65	-17	2,222	-0.77%
2022/05/18	2	20.70	15	20.55	20.40	-13	2,193	-0.59%
2022/05/17	7	20.54	7	20.47	20.65	0	2,167	0.00%
2022/05/16	3	20.03	0	0.00	20.00	3	2,114	0.14%
2022/05/13	32	20.18	10	20.18	20.10	22	2,068	1.06%
2022/05/12	1	19.70	4	19.68	19.70	-3	1,991	-0.15%
2022/05/11	14	19.80	10	19.95	19.70	4	1,957	0.20%
2022/05/10	3	19.33	0	0.00	19.75	3	1,951	0.15%
2022/05/09	10	19.90	0.1	19.80	19.30	9.9	1,956	0.51%
2022/05/06	2	19.80	4	19.81	20.40	-2	1,947	-0.10%
2022/05/03	1	19.45	1	19.25	19.45	0	1,971	0.00%
2022/04/29	0.1	19.45	0	0.00	19.25	0.1	2,008	0.01%
2022/04/28	2	18.80	10	18.80	18.75	-8	2,024	-0.40%
2022/04/27	17	18.29	2	18.50	18.70	15	2,042	0.73%
2022/04/26	0	0.00	2	19.10	18.95	-2	2,014	-0.10%
2022/04/21	0	0.00	1	20.00	20.00	-1	2,135	-0.05%
2022/04/19	0	0.00	10	20.25	19.85	-10	2,199	-0.45%
2022/04/18	10	19.50	0	0.00	19.70	10	2,256	0.44%
2022/04/15	13	19.98	0	0.00	19.95	13	2,276	0.57%
2022/04/14	2	20.45	0	0.00	20.40	2	2,340	0.09%
2022/04/13	0	0.00	1	20.70	20.70	-1	2,392	-0.04%
2022/04/11	10	20.50	10	20.50	20.45	0	2,480	0.00%
2022/04/08	5	21.01	0	0.00	21.05	5	2,524	0.20%
2022/03/31	5	22.45	0	0.00	22.45	5	2,905	0.17%
2022/03/25	0	0.00	1	22.95	22.80	-1	3,660	-0.03%
2022/03/24	0	0.00	2	22.60	22.80	-2	3,678	-0.05%
2022/03/23	2.1	22.95	0	0.00	22.80	2.1	3,720	0.06%
2022/03/21	2	22.50	0.5	22.55	22.45	1.5	3,745	0.04%
2022/03/18	0	0.00	2	22.35	22.50	-2	3,815	-0.05%
2022/03/17	0	0.00	0.2	21.85	22.05	-0.2	3,936	-0.01%
2022/03/16	0	0.00	1	21.05	21.10	-1	3,959	-0.03%
2022/03/11	0	0.00	11	21.60	21.55	-11	4,626	-0.24%
2022/03/10	5	21.85	0	0.00	21.90	5	4,678	0.11%
2022/03/08	11	21.47	0	0.00	20.90	11	5,123	0.21%
2022/03/07	5	22.12	0	0.00	22.20	5	5,222	0.10%
2022/03/03	1	23.35	0	0.00	23.35	1	5,345	0.02%
2022/02/25	1	22.70	2	22.90	22.70	-1	5,533	-0.02%
2022/02/24	14	22.69	0	0.00	22.35	14	5,639	0.25%
2022/02/22	2	23.10	0	0.00	23.05	2	5,874	0.03%
2022/02/21	0	23.75	0	0.00	23.65	0	5,954	0.00%
2022/02/18	1	23.50	0	0.00	23.80	1	6,058	0.02%
2022/02/15	0	0.00	1	23.55	23.20	-1	6,357	-0.02%
2022/02/14	0	23.15	0	0.00	23.20	0	6,539	0.00%
2022/02/11	5	24.13	4	24.04	24.05	1	6,605	0.02%
2022/02/10	4.1	24.51	3	23.95	24.50	1.1	6,711	0.02%
2022/02/08	1	23.55	20	23.55	23.50	-19	6,828	-0.28%
2022/01/26	1	22.70	0	0.00	22.70	1	7,002	0.01%
2022/01/25	1	22.70	0	0.00	22.70	1	7,087	0.01%
2022/01/24	12	23.12	0	0.00	23.10	12	7,187	0.17%
2022/01/21	0	0.00	4	23.94	23.60	-4	7,435	-0.05%
2022/01/19	0	0.00	1	24.30	24.30	-1	7,641	-0.01%
2022/01/18	2	24.85	2	25.00	24.65	0	7,734	0.00%
2022/01/17	0	0.00	0.4	24.50	24.60	-0.4	7,680	0.00%
2022/01/14	4	23.60	0	0.00	23.90	4	7,718	0.05%
2022/01/12	9	24.44	0	0.00	24.25	9	7,828	0.11%
2022/01/11	1	24.45	2	24.35	24.40	-1	7,860	-0.01%
2022/01/07	2	25.00	5	24.85	24.85	-3	7,898	-0.04%
2022/01/06	4	25.55	7	25.44	25.65	-3	7,954	-0.04%
2022/01/05	0	25.60	3	25.65	25.40	-3	7,983	-0.04%
2022/01/04	0	0.00	1	26.15	25.90	-1	7,991	-0.01%
2022/01/03	8	26.00	1	26.00	26.00	7	8,047	0.09%
2021/12/30	8	26.54	6	26.50	26.50	2	8,119	0.02%
2021/12/29	2.8	25.96	10	25.95	25.90	-7.2	8,022	-0.09%
2021/12/28	0	0.00	5	26.65	26.10	-5	8,111	-0.06%
2021/12/27	0.1	26.20	2	26.23	26.30	-1.9	8,177	-0.02%
2021/12/24	33	26.48	9	26.93	26.10	24	8,241	0.29%
2021/12/23	25	26.00	18.1	25.81	26.00	6.9	7,860	0.09%
2021/12/22	3	25.00	13	25.16	24.95	-10	8,015	-0.12%
2021/12/21	5	24.95	0	0.00	24.95	5	8,057	0.06%
2021/12/17	0.4	25.29	0	0.00	25.30	0.4	8,264	0.00%
2021/12/16	0	0.00	1	25.80	25.80	-1	8,364	-0.01%
2021/12/15	0.4	25.30	0	0.00	25.40	0.4	8,423	0.00%
2021/12/14	1	25.30	2	25.35	25.30	-1	8,502	-0.01%
2021/12/13	1.2	26.20	3	26.43	26.25	-1.9	8,512	-0.02%
2021/12/10	11	25.96	5	26.00	25.95	6	8,451	0.07%
2021/12/09	12	26.58	0	0.00	25.95	12	8,501	0.14%
2021/12/08	21.1	26.68	5.4	26.60	26.65	15.7	8,413	0.19%
2021/12/07	11	26.35	31	26.64	26.95	-20	8,399	-0.24%
2021/12/06	1	25.80	1	25.60	25.75	0	8,303	0.00%
2021/12/03	0	0.00	8	25.94	25.85	-8	8,521	-0.09%
2021/12/02	12	26.09	8.4	26.04	25.55	3.6	8,803	0.04%
2021/12/01	5.1	25.00	1	25.40	25.70	4.1	9,548	0.04%
2021/11/30	9	24.80	2	24.60	25.00	7	10,084	0.07%
2021/11/29	0	0.00	3	23.75	23.80	-3	10,567	-0.03%
2021/11/26	3.1	24.02	2	24.38	23.80	1.1	10,922	0.01%
2021/11/25	6	24.75	1	24.70	24.65	5	11,169	0.04%
2021/11/24	0	0.00	2	24.80	25.10	-2	11,330	-0.02%
2021/11/23	2.3	25.03	0	0.00	24.85	2.3	11,723	0.02%
2021/11/22	10	25.82	3	25.98	25.70	7	11,838	0.06%
2021/11/19	1	25.45	0.3	25.60	25.30	0.7	12,071	0.01%
2021/11/18	2	25.45	1	25.45	25.35	1	12,392	0.01%
2021/11/17	1	26.00	5	26.10	25.85	-4	12,602	-0.03%
2021/11/16	1	25.85	2	25.60	25.50	-1	12,816	-0.01%
2021/11/15	3	25.72	0	0.00	25.75	3	13,149	0.02%
2021/11/12	2	25.43	0	0.00	25.40	2	13,512	0.01%
2021/11/11	2	26.08	1	25.90	25.90	1	13,878	0.01%
2021/11/10	0	0.00	15	25.31	25.85	-15	14,082	-0.11%
2021/11/09	10	25.80	4	25.71	25.50	6	14,523	0.04%
2021/11/08	0	0.00	2	25.38	25.30	-2	14,856	-0.01%
2021/11/05	3	24.95	0	0.00	25.05	3	15,420	0.02%
2021/11/04	0	0.00	5.4	25.07	24.85	-5.4	16,066	-0.03%
2021/11/03	0	0.00	14	24.72	24.80	-14	16,887	-0.08%
2021/11/01	0	0.00	8	25.41	25.20	-8	19,361	-0.04%
2021/10/29	23	24.98	3	24.85	24.80	20	20,593	0.10%
2021/10/28	10	25.30	10	25.23	25.30	0	21,082	0.00%
2021/10/27	9	24.98	10	24.87	24.85	-1	23,640	0.00%
2021/10/26	4	24.43	0	0.00	24.20	4	24,613	0.02%
2021/10/25	1	24.30	1	24.80	24.85	0	24,828	0.00%
2021/10/22	11	24.65	13	24.55	24.70	-2	25,269	-0.01%
2021/10/21	11	24.62	10	24.65	24.35	1	25,652	0.00%
2021/10/20	1	24.55	1	24.70	24.70	0	26,475	0.00%
2021/10/19	21	24.25	12.1	24.30	24.20	8.9	27,356	0.03%
2021/10/18	2	23.55	16	23.89	23.55	-14	27,947	-0.05%
2021/10/14	1	23.30	8	23.63	23.35	-7	28,607	-0.02%
2021/10/13	5	23.00	0	0.00	22.90	5	28,736	0.02%
2021/10/12	2	23.50	3	24.00	23.65	-1	28,824	0.00%
2021/10/08	11	24.23	1	24.70	24.30	10	28,979	0.03%
2021/10/07	0	0.00	8	24.46	24.50	-8	29,468	-0.03%
2021/10/06	0	24.00	0	0.00	23.35	0	30,035	0.00%
2021/10/05	0	0.00	4	22.44	24.00	-4	30,507	-0.01%
2021/10/04	2	23.15	4	23.78	23.15	-2	30,659	-0.01%
2021/10/01	9	24.28	1.6	24.02	24.00	7.5	31,560	0.02%
2021/09/30	0.1	25.20	12.1	25.22	25.40	-12	31,833	-0.04%
2021/09/29	22	24.71	17	24.76	24.45	5	31,939	0.02%
2021/09/28	9	26.37	1	26.30	26.30	8	31,987	0.03%
2021/09/27	1	26.94	0.4	26.75	26.75	0.7	32,062	0.00%
2021/09/24	11.1	27.39	2	27.55	27.10	9.1	32,188	0.03%
2021/09/23	3	26.77	2	26.85	27.00	1	32,151	0.00%
2021/09/22	3	26.00	0	0.00	26.05	3	32,242	0.01%
2021/09/17	0	0.00	3	26.12	26.90	-3	32,593	-0.01%
2021/09/16	3	26.82	0	0.00	26.50	3	32,894	0.01%
2021/09/15	4	26.74	1	26.60	26.55	3	33,411	0.01%
2021/09/14	1	27.35	2	27.33	27.05	-1	33,577	0.00%
2021/09/13	2	27.43	2	27.78	27.30	0	33,755	0.00%
2021/09/10	3	27.85	7	27.76	27.85	-4	33,973	-0.01%
2021/09/09	8	27.08	18	27.69	27.95	-10	34,599	-0.03%
2021/09/08	11	27.12	13	27.40	26.80	-2	34,685	-0.01%
2021/09/07	28	27.71	62	27.71	27.70	-34	34,619	-0.10%
2021/09/06	75	29.56	52	29.47	28.90	23	34,423	0.07%
2021/09/03	46	29.38	39	29.14	29.40	7	33,588	0.02%
2021/09/02	29	28.41	13	28.62	27.90	16	33,244	0.05%
2021/09/01	27	28.65	23	28.55	29.00	4	33,869	0.01%
2021/08/31	7	28.04	26	27.98	28.45	-19	34,248	-0.06%
2021/08/30	6	27.40	12	27.60	27.60	-6	35,891	-0.02%
2021/08/27	13	27.29	5	27.66	27.00	8	35,986	0.02%
2021/08/26	13	26.98	6	27.15	27.15	7	35,694	0.02%
2021/08/25	57	27.24	27	27.23	27.15	30	35,638	0.08%
2021/08/24	24	26.51	9.9	26.61	26.45	14.1	35,385	0.04%
2021/08/23	8	26.74	22	26.67	26.85	-14	35,266	-0.04%
2021/08/20	11	25.36	11	25.65	25.45	0	35,380	0.00%
2021/08/19	18	26.09	5	26.11	25.20	13	35,169	0.04%
2021/08/18	7	26.55	16	25.74	27.35	-9	35,150	-0.03%
2021/08/17	36	26.85	3	26.09	25.40	33	34,874	0.09%
2021/08/16	6	27.55	7	27.25	27.25	-1	34,484	0.00%
2021/08/13	14	28.20	22	28.41	27.55	-8	34,199	-0.02%
2021/08/12	13	29.19	13	29.42	29.70	0	33,748	0.00%
2021/08/11	36	29.49	30	28.72	28.25	6	33,401	0.02%
2021/08/10	45	29.93	41	29.70	29.80	4	32,830	0.01%
2021/08/09	35	31.59	56	31.42	30.50	-21	32,282	-0.07%
2021/08/06	65	31.83	37	31.73	31.00	28	31,464	0.09%
2021/08/05	159	31.68	125.2	31.81	32.45	33.8	30,545	0.11%	大買/大賣/
2021/08/04	103	29.65	106	29.71	30.70	-3	29,210	-0.01%	大買/大賣/
2021/08/03	60	27.92	54	27.93	28.20	6	28,117	0.02%
2021/08/02	152.7	27.03	122	26.89	27.50	30.7	27,503	0.11%	大買/大賣/
2021/07/30	40	25.98	60	26.32	27.00	-20	25,245	-0.08%
2021/07/29	8	24.46	4	24.46	24.55	4	24,347	0.02%
2021/07/28	12	24.35	30	24.11	24.75	-18	24,346	-0.07%
2021/07/27	17.2	24.79	135	24.53	24.40	-117.8	24,156	-0.49%	大賣/鉅額交易
2021/07/26	29	24.41	55	24.93	25.00	-26	23,886	-0.11%
2021/07/23	50	23.84	8	23.91	24.15	42	23,118	0.18%
2021/07/22	23	23.25	43	23.41	23.25	-20	22,343	-0.09%
2021/07/21	5	22.37	5	22.86	22.25	0	21,957	0.00%
2021/07/20	31	22.77	33	22.88	22.85	-2	22,620	-0.01%
2021/07/19	2	22.88	6	22.80	22.90	-4	22,383	-0.02%
2021/07/16	3	22.27	13	22.53	22.55	-10	22,393	-0.04%
2021/07/15	18	22.22	39	22.08	22.45	-21	22,426	-0.09%
2021/07/14	55	22.52	41	22.73	22.05	14	22,276	0.06%
2021/07/13	130	23.04	52	23.00	21.90	78	21,952	0.36%	大買/
2021/07/12	24	22.74	28	22.36	22.55	-4	21,901	-0.02%
2021/07/09	21	21.30	3	21.30	21.25	18	21,430	0.08%
2021/07/08	60	22.62	33	22.14	22.10	27	21,306	0.13%
2021/07/07	5	21.47	60	21.60	21.60	-55	20,705	-0.27%
2021/07/06	24	21.21	5	21.45	21.10	19	20,428	0.09%
2021/07/05	39	20.87	9	21.16	21.40	30	20,435	0.15%
2021/07/02	3	20.55	1	20.65	20.75	2	20,243	0.01%
2021/07/01	5	20.34	8	20.37	20.05	-3	20,198	-0.01%
2021/06/30	2	20.65	3	21.00	20.65	-1	20,123	0.00%
2021/06/29	15	20.88	7	21.01	20.80	8	20,050	0.04%
2021/06/28	35	20.77	21	20.94	21.50	14	19,872	0.07%
2021/06/25	16	21.66	57	21.53	21.20	-41	19,575	-0.21%
2021/06/24	60	21.82	5	21.61	21.90	55	19,586	0.28%
2021/06/23	6	21.41	77	21.13	21.20	-71	19,012	-0.37%
2021/06/22	13	20.97	1	21.15	20.85	12	18,815	0.06%
2021/06/21	8	20.94	10	21.23	21.10	-2	18,556	-0.01%
2021/06/18	64	21.11	18	21.04	21.15	46	18,306	0.25%
2021/06/17	31	20.50	9	20.34	20.70	22	17,562	0.13%
2021/06/16	10	19.88	18	19.76	19.55	-8	17,265	-0.05%
2021/06/15	32	20.28	6	20.18	20.30	26	17,185	0.15%
2021/06/11	9	20.08	15	20.23	20.25	-6	17,056	-0.04%
2021/06/10	15	19.93	9	20.06	20.05	6	16,827	0.04%
2021/06/09	39	20.57	30	20.79	20.25	9	16,598	0.05%
2021/06/08	17	19.67	24	19.81	20.00	-7	15,448	-0.05%
2021/06/07	42	19.59	16	19.94	19.10	26	14,704	0.18%
2021/06/04	1	18.70	18	18.76	18.85	-17	12,765	-0.13%
2021/06/03	6	18.47	5	18.35	18.55	1	12,534	0.01%
2021/06/02	3	18.00	6	18.28	18.30	-3	12,459	-0.02%
2021/06/01	2	18.15	4	18.30	18.15	-2	12,309	-0.02%
2021/05/31	5	18.05	13	18.00	18.10	-8	12,215	-0.07%
2021/05/28	13	17.75	5	17.82	17.90	8	12,079	0.07%
2021/05/27	5	17.18	5	17.39	17.40	0	11,834	0.00%
2021/05/26	46	17.21	44	17.23	17.45	2	12,021	0.02%
2021/05/25	8	16.98	20	17.09	16.90	-12	11,871	-0.10%
2021/05/24	2	15.80	6	16.05	16.20	-4	11,893	-0.03%
2021/05/21	2	15.95	2	16.00	15.95	0	11,990	0.00%
2021/05/20	3	15.47	0	0.00	15.45	3	12,375	0.02%
2021/05/19	1	14.85	1	15.30	15.60	0	12,705	0.00%
2021/05/18	6	14.39	19	13.95	14.85	-13	12,710	-0.10%
2021/05/17	4	13.69	1	13.55	13.50	3	12,766	0.02%
2021/05/14	3	15.27	0	0.00	15.00	3	12,651	0.02%
2021/05/13	2	15.23	0	0.00	14.95	2	12,573	0.02%
2021/05/12	2	15.35	4	15.36	15.35	-2	12,516	-0.02%
2021/05/11	9	17.43	1	16.80	16.80	8	12,440	0.06%
2021/05/10	14	18.21	4	18.33	18.25	10	12,215	0.08%
2021/05/07	8	18.33	13.2	18.23	18.50	-5.2	12,300	-0.04%
2021/05/06	19	17.80	6	17.55	17.35	13	12,033	0.11%
2021/05/05	18	17.53	13	17.62	17.20	5	11,972	0.04%
2021/05/04	3	16.93	11	16.41	17.95	-8	11,738	-0.07%
2021/05/03	5	17.50	10	17.60	17.45	-5	11,586	-0.04%
2021/04/29	0	0.00	15	18.34	18.35	-15	11,555	-0.13%
2021/04/28	9	18.58	5	18.54	18.60	4	11,575	0.03%
2021/04/27	1	18.45	10	18.42	18.70	-9	11,956	-0.08%
2021/04/26	75	18.70	35.2	18.67	18.35	39.8	11,894	0.33%
2021/04/23	0	0.00	4	17.93	17.90	-4	10,913	-0.04%
2021/04/22	16	18.01	7.4	17.77	17.70	8.6	10,871	0.08%
2021/04/21	15	18.09	33.3	18.18	18.15	-18.3	10,717	-0.17%
2021/04/20	0	0.00	2	17.60	17.80	-2	10,607	-0.02%
2021/04/19	28	17.72	4	17.85	17.90	24	10,772	0.22%
2021/04/16	14	18.25	10	18.18	18.30	4	10,727	0.04%
2021/04/15	0	0.00	46	17.42	17.60	-46	10,181	-0.45%
2021/04/14	19	17.04	52	17.09	17.20	-33	10,212	-0.32%
2021/04/13	9	18.10	13	18.39	17.25	-4	10,776	-0.04%
2021/04/12	11	17.79	3	17.65	17.70	8	10,629	0.08%
2021/04/09	7	17.46	35	17.54	17.45	-28	10,559	-0.27%
2021/04/08	35	17.09	2	17.15	17.10	33	10,354	0.32%
2021/04/07	2	17.03	5	16.95	17.05	-3	10,264	-0.03%
2021/04/06	1	16.85	21	16.65	16.90	-20	10,321	-0.19%
2021/04/01	26	16.30	1	16.30	16.40	25	10,648	0.23%
2021/03/31	17	16.63	35	16.61	16.50	-18	10,624	-0.17%
2021/03/30	13	16.83	2	16.85	16.85	11	10,614	0.10%
2021/03/29	53	16.73	31	17.18	17.30	22	10,541	0.21%
2021/03/26	0	0.00	3	16.15	16.20	-3	10,275	-0.03%
2021/03/23	8	16.48	0	0.00	16.30	8	10,945	0.07%
2021/03/22	2	16.35	0	0.00	16.55	2	10,920	0.02%
2021/03/19	0	0.00	2	16.25	16.20	-2	10,917	-0.02%
2021/03/18	11	16.36	15	16.31	16.35	-4	10,952	-0.04%
2021/03/17	1	16.15	0	0.00	16.15	1	10,932	0.01%
2021/03/16	5	16.25	0	0.00	16.20	5	10,972	0.05%
2021/03/15	9	16.63	5	16.65	16.40	4	11,028	0.04%
2021/03/12	3	16.40	1	16.20	16.20	2	11,001	0.02%
2021/03/11	0	0.00	1	16.40	16.45	-1	11,198	-0.01%
2021/03/09	2	15.90	0	0.00	16.15	2	11,809	0.02%
2021/03/08	2	16.18	0	0.00	16.15	2	12,319	0.02%
2021/03/05	1	16.60	2	16.65	16.60	-1	12,402	-0.01%
2021/03/04	11	16.86	6	16.90	16.90	5	12,551	0.04%
2021/03/03	0	0.00	2	17.13	17.15	-2	12,544	-0.02%
2021/03/02	15	17.73	9	17.73	17.25	6	12,463	0.05%
2021/02/26	3	17.68	32	17.64	17.85	-29	12,353	-0.23%
2021/02/25	0	0.00	48	17.61	17.40	-48	12,371	-0.39%
2021/02/24	23	16.79	54	17.49	16.60	-31	12,317	-0.25%
2021/02/23	2	17.30	18	17.49	17.35	-16	12,135	-0.13%
2021/02/22	38	17.43	7	17.61	17.85	31	11,991	0.26%
2021/02/19	56	16.65	27	16.57	16.90	29	11,580	0.25%
2021/02/18	3	16.13	16	16.08	16.10	-13	11,194	-0.12%
2021/02/17	2	15.98	4	16.16	16.15	-2	11,239	-0.02%
2021/02/05	10	15.20	1	15.35	15.35	9	11,055	0.08%
2021/02/03	10	15.50	5.1	15.60	15.35	4.9	11,030	0.04%
2021/02/02	39.1	15.36	5.5	15.44	15.55	33.6	11,050	0.30%
2021/02/01	1.6	14.59	3	14.80	14.80	-1.4	10,866	-0.01%
2021/01/29	2	15.33	4	15.20	14.75	-2	10,852	-0.02%
2021/01/28	2	14.95	0	0.00	15.15	2	10,602	0.02%
2021/01/27	3	15.28	9	15.36	15.40	-6	10,447	-0.06%
2021/01/26	1	15.60	1	16.00	15.80	0	10,312	0.00%
2021/01/25	5	16.00	4	16.15	16.10	1	10,241	0.01%
2021/01/22	0	0.00	8	16.48	16.45	-8	10,108	-0.08%
2021/01/21	3	16.10	3.1	16.34	16.05	-0.1	9,980	0.00%
2021/01/20	14	16.92	27	16.65	16.45	-13	9,854	-0.13%
2021/01/19	6	16.23	7.3	16.32	16.40	-1.3	9,414	-0.01%
2021/01/18	0	0.00	24	15.19	15.80	-24	9,220	-0.26%
2021/01/15	11	16.13	43	16.19	15.75	-32	9,153	-0.35%
2021/01/14	60	16.30	1	16.25	16.30	59	9,056	0.65%
2021/01/13	2	15.85	50.2	15.90	16.05	-48.2	8,970	-0.54%
2021/01/12	16	15.97	3	15.65	15.80	13	8,918	0.15%
2021/01/11	3	16.25	5	16.14	16.05	-2	8,857	-0.02%
2021/01/08	7	15.49	2	15.50	15.55	5	8,787	0.06%
2021/01/07	0	0.00	0	15.70	15.85	0	8,952	0.00%
2021/01/06	36	16.75	43	16.95	15.80	-7	8,913	-0.08%
2021/01/05	3	15.85	19	15.84	16.10	-16	8,190	-0.20%
2021/01/04	0	0.00	3	15.27	15.35	-3	7,915	-0.04%
2020/12/31	8	15.22	0	0.00	15.05	8	7,850	0.10%
2020/12/30	0.3	15.30	4	15.20	15.25	-3.7	7,787	-0.05%
2020/12/29	33	15.63	7	15.66	15.50	26	7,718	0.34%
2020/12/28	14.1	15.85	19.4	15.91	15.95	-5.3	7,597	-0.07%
2020/12/24	3	14.90	0	0.00	15.00	3	7,093	0.04%
2020/12/23	3	14.70	19	14.91	15.00	-16	7,040	-0.23%
2020/12/22	6	14.92	6	15.07	14.60	0	7,008	0.00%
2020/12/21	3	15.10	32	14.95	15.15	-29	6,900	-0.42%
2020/12/18	5	15.10	18.4	15.07	15.05	-13.4	6,758	-0.20%
2020/12/17	9.4	14.97	21	14.94	14.85	-11.6	6,558	-0.18%
2020/12/16	0	0.00	2	14.30	14.35	-2	6,199	-0.03%
2020/12/10	7	14.31	11	14.32	14.30	-4	6,124	-0.07%
2020/12/09	0	0.00	2	14.50	14.70	-2	6,031	-0.03%
2020/12/08	0	0.00	1	14.55	14.65	-1	5,970	-0.02%
2020/12/07	20	14.84	2	14.75	14.85	18	5,900	0.31%
2020/12/04	24	14.40	0	0.00	14.65	24	5,694	0.42%
2020/12/03	17	14.59	0	0.00	14.25	17	5,445	0.31%
2020/12/02	8	14.56	2	14.78	15.00	6	5,057	0.12%
2020/12/01	7	13.34	8	12.96	13.65	-1	4,509	-0.02%
2020/11/30	12	13.43	10	13.35	13.20	2	4,363	0.05%
2020/11/27	5	12.90	5	12.90	12.95	0	4,207	0.00%
2020/11/25	5	12.70	0	0.00	12.60	5	4,120	0.12%
2020/11/24	10	12.64	0	0.00	12.60	10	4,073	0.25%
2020/11/23	8	12.38	0	0.00	12.35	8	3,774	0.21%
2020/11/20	0	0.00	2	11.95	12.15	-2	3,602	-0.06%
2020/11/19	0	0.00	1.2	11.97	11.80	-1.2	3,577	-0.03%
2020/11/18	22	11.80	7	11.88	11.90	15	3,522	0.43%
2020/11/17	0	0.00	5	11.85	11.70	-5	3,460	-0.14%
2020/11/16	0	0.00	5	11.75	11.75	-5	3,527	-0.14%
2020/11/11	0	0.00	10	11.25	11.25	-10	3,428	-0.29%
2020/11/10	12	11.45	2	11.55	11.45	10	3,445	0.29%
2020/11/09	0	0.00	11	11.29	11.20	-11	3,363	-0.33%
2020/11/02	2	10.95	0	0.00	11.00	2	3,478	0.06%
2020/10/27	5	11.50	1.3	11.66	11.50	3.7	3,574	0.10%
2020/10/26	0	0.00	0	11.40	11.30	0	3,471	0.00%
2020/10/22	3	11.37	0	0.00	11.30	3	3,503	0.09%
2020/10/20	10	11.55	0	0.00	11.55	10	3,569	0.28%
2020/10/16	2	11.78	5	12.00	11.80	-3	3,484	-0.09%
2020/10/15	5	11.80	22	11.78	11.95	-17	3,391	-0.50%
2020/10/14	20	11.10	0	0.00	11.00	20	3,170	0.63%
2020/10/08	15	10.90	0	0.00	10.95	15	3,241	0.46%
2020/10/05	0	0.00	3	10.58	10.60	-3	3,403	-0.09%
2020/09/30	2	10.15	0	0.00	10.20	2	3,412	0.06%
2020/09/25	1	10.10	0	0.00	10.15	1	3,570	0.03%
2020/09/23	4	10.75	3	10.82	10.75	1	3,775	0.03%
2020/09/17	5	11.10	0	0.00	11.15	5	3,807	0.13%
2020/09/16	7	11.07	0	0.00	11.00	7	3,812	0.18%
2020/09/15	2	11.10	0	0.00	11.10	2	3,821	0.05%
2020/09/10	2	10.80	14.7	10.79	10.85	-12.7	3,997	-0.32%
2020/09/09	2	10.60	0	0.00	10.70	2	4,041	0.05%
2020/09/07	2	11.05	0	0.00	10.85	2	4,042	0.05%
2020/09/04	2	10.60	0	0.00	10.80	2	4,056	0.05%
2020/08/31	0	0.00	2	10.90	10.85	-2	4,102	-0.05%
2020/08/25	0	0.00	2	11.10	11.15	-2	4,282	-0.05%
2020/08/24	2	10.75	0	0.00	10.75	2	4,292	0.05%
2020/08/21	3	10.70	0	0.00	10.75	3	4,367	0.07%
2020/08/12	1	11.55	0	0.00	11.50	1	4,271	0.02%
2020/08/10	6	11.50	2	11.45	11.50	4	4,281	0.09%
2020/08/06	6	12.04	4	12.10	11.85	2	4,269	0.05%
2020/07/27	0	0.00	30	11.40	11.25	-30	4,693	-0.64%
2020/07/23	11	12.15	1	11.95	11.95	10	4,778	0.21%
2020/07/20	2	11.45	0	0.00	11.55	2	5,041	0.04%
2020/07/17	30	11.90	30	11.85	11.65	0	5,064	0.00%
2020/07/10	5	12.00	0	0.00	11.90	5	5,187	0.10%
2020/07/09	0	0.00	0.2	12.25	12.30	-0.2	5,174	0.00%
2020/07/08	0	0.00	2	12.20	12.25	-2	5,141	-0.04%
2020/07/06	0	0.00	1	12.45	12.50	-1	5,096	-0.02%
2020/07/03	3	12.75	5	12.73	12.65	-2	5,081	-0.04%
2020/07/02	4	12.33	3	12.40	12.25	1	4,998	0.02%
2020/06/24	2	11.70	0	0.00	11.70	2	4,964	0.04%
2020/06/23	0	0.00	42	11.80	11.80	-42	4,968	-0.85%
2020/06/22	6	11.98	6	12.05	11.90	0	5,021	0.00%
2020/06/19	2	12.00	0	0.00	11.90	2	5,021	0.04%
2020/06/18	1	12.30	0	0.00	12.35	1	4,862	0.02%
2020/06/16	2	11.80	0	0.00	11.80	2	4,799	0.04%
2020/06/12	0	0.00	28	11.30	11.40	-28	4,819	-0.58%
2020/06/10	2	12.10	25	12.10	11.90	-23	4,818	-0.48%
2020/06/09	0	0.00	30	12.10	12.10	-30	4,890	-0.61%
2020/06/05	6	12.13	0	0.00	12.30	6	4,906	0.12%
2020/05/28	20	12.10	0.5	11.65	11.75	19.5	4,826	0.40%
2020/05/26	0	0.00	3	11.77	11.70	-3	4,782	-0.06%
2020/05/22	1	11.45	0	0.00	11.55	1	4,804	0.02%
2020/05/21	3	11.40	0	0.00	11.40	3	4,797	0.06%
2020/05/20	0	0.00	2	11.50	11.20	-2	4,760	-0.04%
2020/05/19	0	0.00	3	11.50	11.30	-3	4,741	-0.06%
2020/05/15	31	11.73	5	11.75	11.50	26	4,732	0.55%
2020/05/14	0	0.00	5	11.70	11.70	-5	4,704	-0.11%
2020/05/08	52	12.72	41	12.66	12.60	11	4,567	0.24%
2020/05/07	33	12.12	0	0.00	12.00	33	4,307	0.77%
2020/05/06	5	11.87	0	0.00	11.75	5	4,292	0.12%
2020/04/29	5	12.64	30	12.25	12.25	-25	4,229	-0.59%
2020/04/28	1	12.00	10	11.95	11.90	-9	4,133	-0.22%
2020/04/27	2	12.10	0	0.00	12.00	2	4,184	0.05%
2020/04/24	1	12.00	31	11.93	11.90	-30	4,223	-0.71%
2020/04/23	13	11.92	6	11.96	12.25	7	4,130	0.17%
2020/04/22	32	10.97	0	0.00	11.15	32	3,913	0.82%
2020/04/21	3	10.95	0	0.00	10.85	3	3,895	0.08%
2020/04/20	0	0.00	3	11.25	11.45	-3	3,862	-0.08%
2020/04/17	3	12.00	27	11.65	11.35	-24	3,884	-0.62%
2020/04/16	16	10.92	33	11.22	11.30	-17	3,743	-0.45%
2020/04/15	34	10.73	1	10.75	10.80	33	3,609	0.91%
2020/04/14	3	10.30	0	0.00	10.30	3	3,605	0.08%
2020/04/09	5	10.65	1	10.35	10.35	4	3,620	0.11%
2020/04/08	20	10.30	3	10.20	10.50	17	3,707	0.46%
2020/04/07	11	10.25	10	10.00	10.25	1	3,657	0.03%
2020/04/06	0	0.00	20	9.79	9.84	-20	3,575	-0.56%
2020/03/31	23	9.87	26	9.72	9.69	-3	3,542	-0.08%
2020/03/27	40	9.85	10	9.57	9.42	30	3,426	0.88%
2020/03/24	4	8.91	0	0.00	8.91	4	3,419	0.12%
2020/03/20	2	8.53	0	0.00	8.81	2	3,384	0.06%
2020/03/17	0	0.00	0.2	8.93	8.90	-0.2	3,297	-0.01%
2020/03/16	0	0.00	0.1	9.80	9.82	-0.1	3,292	0.00%
2020/03/13	1	10.05	4	10.15	10.20	-3	3,247	-0.09%
2020/03/12	0	0.00	8	11.17	11.15	-8	3,170	-0.25%
2020/03/10	4	12.35	0	0.00	12.35	4	3,230	0.12%
2020/03/06	2	13.28	13	13.28	13.30	-11	3,237	-0.34%
2020/03/05	12	13.55	29	13.50	13.40	-17	3,257	-0.52%
2020/03/03	2	12.90	0	0.00	12.90	2	3,140	0.06%
2020/03/02	4	12.73	2	12.80	12.75	2	3,202	0.06%
2020/02/26	3	13.08	1	13.20	13.15	2	3,173	0.06%
2020/02/20	0	0.00	10	13.30	13.20	-10	3,233	-0.31%
2020/02/12	2	13.40	15	13.37	13.40	-13	3,476	-0.37%
2020/02/10	15	13.23	10	12.95	13.15	5	3,529	0.14%
2020/02/05	12	13.51	3	13.38	13.40	9	3,642	0.25%
2020/02/04	2	12.60	0	0.00	12.80	2	3,548	0.06%
2020/01/31	0	0.00	1	13.00	13.10	-1	3,493	-0.03%
2020/01/30	4	13.56	28	13.59	13.50	-24	3,452	-0.70%
2020/01/20	13	15.34	0	0.00	14.95	13	3,383	0.38%
2020/01/17	20	15.30	0	0.00	15.35	20	3,311	0.60%
2020/01/13	0	0.00	2	14.95	15.30	-2	3,257	-0.06%
2020/01/09	2	14.75	0	0.00	14.75	2	3,267	0.06%
2020/01/08	13	14.83	0	0.00	14.75	13	3,299	0.39%
2020/01/07	3	14.70	1.3	14.64	14.60	1.7	3,265	0.05%
2020/01/03	3	15.00	0	0.00	15.00	3	3,601	0.08%
2020/01/02	10	15.39	10	15.00	15.25	0	3,583	0.00%
2019/12/31	1	14.95	0	0.00	14.85	1	3,471	0.03%
2019/12/30	2	14.95	28	14.92	14.85	-26	3,496	-0.74%
2019/12/26	7	15.25	0	0.00	15.10	7	3,525	0.20%
2019/12/24	50	15.40	5	15.10	15.30	45	3,692	1.22%
2019/12/23	6	15.45	0	0.00	15.25	6	3,724	0.16%
2019/12/20	13	15.35	1	15.40	15.20	12	3,719	0.32%
2019/12/17	2	15.10	0	0.00	15.10	2	3,949	0.05%
2019/12/13	1	14.60	10	14.60	14.60	-9	4,080	-0.22%
2019/12/11	1	14.80	0	0.00	14.80	1	4,231	0.02%
2019/12/09	0	0.00	0.7	15.00	15.10	-0.7	4,619	-0.01%
2019/12/06	2	15.20	15	15.15	15.20	-13	4,706	-0.28%
2019/12/05	0	0.00	1	15.85	15.95	-1	4,587	-0.02%
2019/12/04	1	15.85	1	16.00	15.80	0	4,646	0.00%
2019/12/03	16	15.90	0	0.00	15.95	16	4,633	0.35%
2019/12/02	6	15.33	0	0.00	15.30	6	4,675	0.13%
2019/11/29	0	0.00	50	15.81	15.70	-50	4,700	-1.06%
2019/11/26	0.1	15.65	0	0.00	15.75	0.1	5,583	0.00%
2019/11/25	0	0.00	44	15.96	15.80	-44	5,775	-0.76%
2019/11/22	0	0.00	45	15.90	15.85	-45	5,919	-0.76%
2019/11/21	10	15.85	0	0.00	15.90	10	6,097	0.16%
2019/11/19	84	16.08	3	16.13	16.00	81	6,519	1.24%
2019/11/15	0	0.00	1	15.00	15.30	-1	6,786	-0.01%
2019/11/14	5	14.90	0	0.00	14.95	5	7,293	0.07%
2019/11/13	50	15.45	0	0.00	15.10	50	7,387	0.68%
2019/11/11	4	14.78	0	0.00	14.55	4	7,736	0.05%
2019/11/07	3	15.03	8.9	15.12	15.45	-5.9	7,983	-0.07%
2019/11/06	6	15.23	0	0.00	15.25	6	8,107	0.07%
2019/11/05	0	0.00	150	16.00	16.05	-150	8,027	-1.87%	大賣/鉅額交易
2019/10/31	2	16.40	0	0.00	16.40	2	8,334	0.02%
2019/10/30	0	0.00	1	16.35	16.20	-1	8,320	-0.01%
2019/10/24	45	16.35	0	0.00	16.35	45	8,454	0.53%
2019/10/23	3	16.20	0	0.00	16.15	3	8,615	0.03%
2019/10/22	1	16.15	0	0.00	16.05	1	8,679	0.01%
2019/10/16	1	16.15	10	16.10	15.95	-9	8,778	-0.10%
2019/10/14	20	16.15	3	16.10	15.95	17	8,814	0.19%
2019/10/09	9	16.06	3	15.90	16.00	6	8,838	0.07%
2019/10/07	0	0.00	17	17.60	17.45	-17	8,875	-0.19%
2019/10/04	2	17.55	0	0.00	17.55	2	8,956	0.02%
2019/10/03	2	17.60	5.5	17.56	17.80	-3.5	9,111	-0.04%
2019/10/02	1	17.45	0	0.00	17.45	1	9,082	0.01%
2019/09/27	21	17.65	5	17.59	17.40	16	9,028	0.18%
2019/09/26	1	18.10	0	0.00	18.00	1	8,932	0.01%
2019/09/24	13.6	18.78	2	18.78	18.30	11.6	8,980	0.13%
2019/09/23	1	18.40	4	18.20	18.75	-3	8,829	-0.03%
2019/09/20	0	0.00	1	18.30	18.30	-1	8,741	-0.01%
2019/09/19	0	0.00	1	18.45	18.45	-1	8,677	-0.01%
2019/09/18	4	18.79	2	18.73	18.55	2	8,635	0.02%
2019/09/17	0	0.00	36.3	18.61	18.65	-36.3	8,533	-0.43%
2019/09/16	1	18.35	100	18.40	18.20	-99	8,473	-1.17%
2019/09/12	28	18.83	26.2	18.86	18.65	1.8	8,453	0.02%
2019/09/11	6	18.21	0	0.00	18.25	6	8,047	0.07%
2019/09/10	1	18.20	2	18.40	18.00	-1	8,001	-0.01%
2019/09/06	0.6	18.20	9.6	18.25	18.30	-8.9	7,857	-0.11%
2019/09/05	0	0.00	5	18.20	18.20	-5	7,801	-0.06%
2019/09/04	1	18.20	3	18.27	18.20	-2	7,761	-0.03%
2019/09/03	7	18.13	2	18.20	18.10	5	7,700	0.06%
2019/09/02	9	18.21	14	18.32	18.35	-5	7,654	-0.07%
2019/08/30	15.1	19.09	16	18.90	18.55	-0.9	7,474	-0.01%
2019/08/29	27	18.63	24	18.76	19.00	3	7,108	0.04%
2019/08/28	16	17.95	0	0.00	17.75	16	6,666	0.24%
2019/08/27	5	18.45	10	18.43	18.30	-5	6,461	-0.08%
2019/08/26	10	18.07	1	18.20	18.20	9	6,306	0.14%
2019/08/23	3	18.55	43	18.68	18.45	-40	6,118	-0.65%
2019/08/22	0	0.00	21	18.13	18.15	-21	5,847	-0.36%
2019/08/21	0	0.00	52	17.74	17.95	-52	5,674	-0.92%
2019/08/20	9	17.96	4	17.80	17.65	5	5,477	0.09%
2019/08/19	27	17.95	64	17.86	17.80	-37	5,252	-0.70%
2019/08/16	0	0.00	35	17.05	16.95	-35	4,986	-0.70%
2019/08/15	0	0.00	5	16.95	17.00	-5	4,869	-0.10%
2019/08/14	0	0.00	45	16.80	16.85	-45	4,660	-0.97%
2019/08/13	80	16.52	1	16.40	16.50	79	4,530	1.74%
2019/08/12	0	0.00	3	16.63	16.25	-3	4,451	-0.07%
2019/08/08	3	16.12	1	16.15	16.20	2	4,229	0.05%
2019/08/07	1	15.50	0	0.00	15.70	1	4,119	0.02%
2019/08/06	0	0.00	13	15.06	15.25	-13	4,157	-0.31%
2019/08/05	21	16.19	21	15.71	15.55	0	4,153	0.00%
2019/08/02	30	15.60	4	15.40	15.90	26	4,055	0.64%
2019/07/31	30	15.65	0	0.00	15.55	30	3,983	0.75%
2019/07/30	2	15.55	0	0.00	15.60	2	3,978	0.05%
2019/07/29	4	15.98	3	16.10	16.10	1	3,930	0.03%
2019/07/26	0	0.00	5	15.65	15.90	-5	3,855	-0.13%
2019/07/25	42	16.00	0	0.00	15.70	42	3,794	1.11%
2019/07/24	9	15.77	4	15.60	15.65	5	3,630	0.14%
2019/07/22	3	15.50	1	15.50	15.60	2	3,567	0.06%
2019/07/19	33	15.45	0	0.00	15.60	33	3,657	0.90%
2019/07/18	0	0.00	15	15.20	15.15	-15	3,589	-0.42%
2019/07/17	20	15.45	0	0.00	15.35	20	3,608	0.55%
2019/07/16	10	15.65	2	15.70	15.50	8	3,690	0.22%
2019/07/15	10	16.00	30	15.60	15.55	-20	3,692	-0.54%
2019/07/12	16	15.53	0	0.00	15.50	16	3,659	0.44%
2019/07/11	20	15.05	23	15.36	15.35	-3	3,594	-0.08%
2019/07/10	25	15.07	2	14.85	14.85	23	3,475	0.66%
2019/07/09	35	14.86	2	14.75	14.90	33	3,498	0.94%
2019/07/08	2	14.50	0	0.00	14.45	2	3,582	0.06%
2019/07/03	50	14.46	0	0.00	14.45	50	4,297	1.16%
2019/07/02	2	14.65	1	14.75	14.65	1	4,427	0.02%
2019/07/01	10	14.55	8	14.68	14.90	2	4,471	0.04%
2019/06/28	0	0.00	10	14.50	14.30	-10	4,444	-0.22%
2019/06/26	0	0.00	10	14.25	14.25	-10	4,784	-0.21%
2019/06/24	0	0.00	5	14.35	14.45	-5	5,069	-0.10%
2019/06/21	5	14.55	0	0.00	14.40	5	5,351	0.09%
2019/06/20	5	14.90	0	0.00	14.90	5	5,540	0.09%
2019/06/13	5	14.50	0	0.00	14.40	5	5,681	0.09%
2019/06/12	0	0.00	4	14.60	14.45	-4	5,964	-0.07%
2019/06/11	0	0.00	1	15.10	14.70	-1	6,041	-0.02%
2019/06/10	0	0.00	0	14.70	14.80	0	6,101	0.00%
2019/06/04	0	0.00	2	14.60	14.60	-2	6,367	-0.03%
2019/05/23	20	14.10	0	0.00	13.85	20	6,603	0.30%
2019/05/22	5	13.80	4.4	14.19	14.20	0.6	6,318	0.01%
2019/05/21	0	0.00	0	13.70	13.80	0	6,356	0.00%
2019/05/17	1	13.60	0	0.00	13.60	1	6,368	0.02%
2019/05/14	3	13.57	0	0.00	13.80	3	6,587	0.05%
2019/05/13	1	13.80	0	0.00	13.70	1	6,587	0.02%
2019/05/10	1	14.49	0	0.00	14.15	1	6,535	0.02%
2019/05/08	1	15.25	20	15.00	15.25	-19	6,385	-0.30%
2019/05/06	1	15.55	0	0.00	15.45	1	6,377	0.02%
2019/05/02	0	0.00	1	15.75	15.70	-1	6,340	-0.02%
2019/04/30	6	15.70	0	0.00	16.00	6	6,338	0.09%
2019/04/29	1	15.25	0	0.00	15.60	1	6,337	0.02%
2019/04/26	1	15.70	0	0.00	15.85	1	6,292	0.02%
2019/04/25	1	15.60	4	16.00	16.00	-3	6,249	-0.05%
2019/04/24	2	16.65	12	16.50	16.50	-10	6,127	-0.16%
2019/04/22	10	17.08	3	17.10	17.05	7	6,054	0.12%
2019/04/19	0.9	16.50	0	0.00	16.65	0.9	5,979	0.01%
2019/04/18	0	0.00	0.1	16.20	16.30	-0.1	5,908	0.00%
2019/04/17	0	0.00	46	16.45	16.35	-46	5,789	-0.79%
2019/04/16	2	16.40	0	0.00	16.35	2	5,718	0.03%
2019/04/12	45	16.80	1	16.75	15.85	44	5,538	0.79%
2019/04/11	0	0.00	2	17.10	17.10	-2	5,264	-0.04%
2019/04/10	1	17.40	19.9	17.39	17.50	-18.9	5,064	-0.37%
2019/04/09	12	17.01	10	17.20	17.05	2	4,794	0.04%
2019/04/08	0	0.00	0.7	16.30	16.50	-0.7	4,518	-0.02%
2019/04/02	0	0.00	1	16.00	15.85	-1	4,295	-0.02%
2019/04/01	1	15.75	5	15.98	15.80	-4	4,216	-0.09%
2019/03/29	5	15.86	2	16.25	15.90	3	4,027	0.07%
2019/03/28	11	16.13	0	0.00	16.20	11	3,821	0.29%
2019/03/27	1	16.05	45	15.80	15.90	-44	3,668	-1.20%
2019/03/26	38	16.08	5	15.35	16.10	33	3,533	0.93%
2019/03/25	7	15.36	3	15.50	15.05	4	3,254	0.12%
2019/03/18	4	14.88	0	0.00	14.90	4	2,952	0.14%
2019/03/15	0	0.00	1	15.45	14.95	-1	2,834	-0.04%
2019/03/08	0	0.00	20	13.15	13.60	-20	2,421	-0.83%
2019/03/06	0	13.70	0	0.00	13.80	0	2,457	0.00%
2019/02/22	0	0.00	2	13.80	13.70	-2	2,313	-0.09%
2019/02/20	7	13.66	4	13.50	13.85	3	2,340	0.13%
2019/02/18	0	0.00	1	13.65	13.60	-1	2,382	-0.04%
2019/02/15	3	13.95	0	0.00	14.00	3	2,337	0.13%
2019/02/14	7	13.57	2	13.60	13.60	5	2,240	0.22%
2019/02/13	20	13.73	2	13.60	13.70	18	2,261	0.80%
2019/02/12	0	0.00	2	13.60	13.60	-2	2,123	-0.09%
2019/02/11	0	12.30	0	0.00	12.40	0	2,025	0.00%
2019/01/30	1	12.15	0	0.00	12.10	1	2,040	0.05%
2019/01/21	0.3	12.30	0	0.00	12.35	0.3	2,569	0.01%
2019/01/16	2	12.25	0	0.00	12.20	2	2,758	0.07%
2019/01/15	1	12.40	0	0.00	12.25	1	2,947	0.03%
2019/01/04	1	11.65	0	0.00	12.00	1	4,354	0.02%
2018/12/28	3	11.72	0	0.00	11.80	3	5,283	0.06%
2018/12/27	0	0.00	1	11.85	11.85	-1	5,593	-0.02%
2018/12/26	1	12.00	0	0.00	11.80	1	5,659	0.02%
2018/12/22	1	12.25	0	0.00	12.35	1	5,704	0.02%
2018/12/14	1	12.35	0	0.00	12.40	1	5,999	0.02%
2018/12/10	0	0.00	0.3	12.15	12.20	-0.3	6,097	0.00%
2018/12/06	0.2	12.15	0	0.00	12.15	0.2	6,146	0.00%
2018/12/05	0	0.00	0.1	12.60	12.70	-0.1	6,111	0.00%
2018/12/04	0	0.00	4	12.70	12.90	-4	6,048	-0.07%
2018/12/03	0	0.00	34.3	11.75	11.75	-34.3	5,846	-0.59%
2018/11/16	0	0.00	15	7.57	7.56	-15	5,848	-0.26%
2018/11/15	5	7.25	2	7.36	7.40	3	5,877	0.05%
2018/11/14	2	7.80	10	7.82	7.80	-8	5,836	-0.14%
2018/11/13	10	7.60	0	0.00	7.62	10	5,840	0.17%
2018/11/12	0	0.00	1	7.80	7.80	-1	5,870	-0.02%
2018/11/09	10	7.75	0	0.00	7.61	10	5,897	0.17%
2018/11/08	0	0.00	20	8.05	7.80	-20	5,924	-0.34%
2018/11/07	10	7.85	15	7.88	7.90	-5	5,917	-0.08%
2018/11/06	5	8.05	31	8.15	7.90	-26	5,979	-0.43%
2018/11/05	0	0.00	12	7.84	7.84	-12	5,940	-0.20%
2018/11/02	10	7.10	0	0.00	7.13	10	5,968	0.17%
2018/10/31	0	0.00	2	7.00	7.00	-2	6,138	-0.03%
2018/10/30	0	0.00	25	6.74	6.77	-25	6,229	-0.40%
2018/10/29	2	6.85	0	0.00	6.90	2	6,231	0.03%
2018/10/26	0	0.00	30	6.80	6.88	-30	6,212	-0.48%
2018/10/25	35	6.86	30	7.20	6.88	5	6,157	0.08%
2018/10/24	35	7.79	20	7.64	7.60	15	5,995	0.25%
2018/10/23	10	7.90	0	0.00	7.78	10	5,980	0.17%
2018/10/22	2	7.90	2	7.90	7.85	0	5,980	0.00%
2018/10/19	5	7.95	0	0.00	7.99	5	5,926	0.08%
2018/10/17	3	8.74	2	8.87	8.62	1	5,781	0.02%
2018/10/16	2	8.69	2	8.70	8.74	0	5,819	0.00%
2018/10/15	2	8.11	0	0.00	8.68	2	5,795	0.03%
2018/10/11	4	8.98	0	0.00	8.98	4	5,742	0.07%
2018/10/09	3	10.00	7	10.03	9.97	-4	5,893	-0.07%
2018/10/08	3	10.28	2	10.60	10.30	1	6,220	0.02%
2018/10/05	0	0.00	10	10.75	10.70	-10	6,270	-0.16%
2018/10/04	18	11.34	2	11.45	11.30	16	6,077	0.26%
2018/10/03	25	12.14	26	12.19	12.00	-1	5,960	-0.02%
2018/10/02	53	11.84	6.7	11.89	12.50	46.3	5,819	0.79%
2018/10/01	3	11.53	14	11.60	11.50	-11	5,625	-0.20%
2018/09/28	2	11.40	0	0.00	11.20	2	5,497	0.04%
2018/09/27	14	11.41	14	11.34	11.40	0	5,304	0.00%
2018/09/26	0	0.00	3	11.20	11.30	-3	4,790	-0.06%
2018/09/25	0	0.00	0.7	10.25	10.30	-0.7	4,541	-0.02%
2018/09/20	0	0.00	0.6	9.80	9.89	-0.6	4,568	-0.01%
2018/09/17	2	10.35	0	0.00	10.45	2	4,633	0.04%
2018/09/14	0	0.00	10	10.45	10.60	-10	4,725	-0.21%
2018/09/10	0	0.00	2	9.87	9.37	-2	4,691	-0.04%
2018/09/05	20	9.76	0	0.00	9.67	20	4,828	0.41%
2018/09/04	0	0.00	1	10.00	9.99	-1	4,847	-0.02%
2018/08/30	0	0.00	11	10.31	10.30	-11	5,245	-0.21%
2018/08/29	0	0.00	1	10.20	10.20	-1	5,333	-0.02%
2018/08/28	1	10.40	0	0.00	10.35	1	5,480	0.02%
2018/08/27	1	10.10	0	0.00	10.15	1	5,736	0.02%
2018/08/22	1	10.20	0	0.00	10.40	1	6,594	0.02%
2018/08/20	4	10.25	0	0.00	10.25	4	6,635	0.06%
2018/08/17	1	10.40	0	0.00	10.25	1	6,617	0.02%
2018/08/13	5	10.30	1	10.75	10.45	4	6,475	0.06%
2018/08/10	0	0.00	51	10.95	10.65	-51	6,390	-0.80%
2018/08/09	1	10.95	0	0.00	10.95	1	6,358	0.02%
2018/08/08	0	0.00	10	11.35	11.05	-10	6,357	-0.16%
2018/08/07	32	10.61	1	10.75	10.55	31	6,185	0.50%
2018/08/06	2	10.93	11	10.76	11.00	-9	6,114	-0.15%
2018/08/03	10	10.10	0	0.00	10.10	10	5,991	0.17%
2018/08/02	20	10.20	0	0.00	10.20	20	5,967	0.34%
2018/08/01	1	10.40	0	0.00	10.30	1	5,936	0.02%
2018/07/27	0	0.00	42	10.31	10.45	-42	5,895	-0.71%
2018/07/26	27	10.24	2	10.40	10.20	25	5,871	0.43%
2018/07/24	1	10.35	0	0.00	10.30	1	5,821	0.02%
2018/07/19	14	10.61	52	10.70	10.70	-38	5,692	-0.67%
2018/07/18	83	11.26	0	0.00	11.05	83	5,578	1.49%
2018/07/17	82	11.77	50	11.60	11.65	32	5,430	0.59%
2018/07/16	11	11.88	18	11.29	11.90	-7	5,096	-0.14%
2018/07/13	11	11.08	8.6	11.12	10.85	2.4	4,651	0.05%
2018/07/12	2	10.80	0	0.00	10.80	2	4,529	0.04%
2018/07/10	0	0.00	30	10.87	10.80	-30	4,425	-0.68%
2018/07/03	25	9.99	0	0.00	9.95	25	4,044	0.62%
2018/06/29	0	0.00	4	10.10	10.15	-4	3,924	-0.10%
2018/06/28	4	10.00	0	0.00	9.96	4	3,853	0.10%
2018/06/25	5	10.54	23	10.57	10.35	-18	3,702	-0.49%
2018/06/22	0	0.00	10	10.40	10.35	-10	3,560	-0.28%
2018/06/20	0	0.00	2	9.66	9.55	-2	3,422	-0.06%
2018/06/19	0	0.00	40	9.97	9.83	-40	3,384	-1.18%
2018/06/14	11	9.79	0	0.00	9.72	11	3,376	0.33%
2018/06/13	11	9.89	10	10.05	10.00	1	3,319	0.03%
2018/06/12	10	9.93	10	9.70	9.70	0	3,210	0.00%
2018/06/11	10	9.80	2	10.18	9.90	8	3,108	0.26%
2018/06/08	34	10.16	0	0.00	10.10	34	2,953	1.15%
2018/06/07	5	11.35	5	10.92	10.60	0	2,794	0.00%
2018/06/06	8	10.36	0	0.00	10.40	8	2,613	0.31%
2018/06/05	10	10.84	12	10.76	10.70	-2	2,513	-0.08%
2018/06/04	21	11.10	31	10.28	11.15	-10	2,354	-0.42%
2018/06/01	24	10.14	20	10.45	10.25	4	2,057	0.19%
2018/05/31	10	9.99	24	10.50	10.50	-14	1,723	-0.81%
2018/05/30	35	9.50	1	9.54	9.55	34	1,379	2.46%
2018/05/29	3	8.69	0	0.00	8.69	3	1,125	0.27%
2018/05/16	10	7.55	4	7.62	7.66	6	971	0.62%
2018/04/13	0	0.00	0.3	8.70	8.75	-0.3	1,055	-0.03%
2018/03/30	0	0.00	8	8.58	8.61	-8	1,021	-0.78%
2018/03/29	2	8.60	0	0.00	8.61	2	1,024	0.20%
2018/03/28	0	0.00	4	8.64	8.65	-4	1,042	-0.38%
2018/03/27	5	8.77	0	0.00	8.77	5	1,069	0.47%
2018/03/23	0	0.00	5	8.70	8.70	-5	1,090	-0.46%
2018/03/20	0	0.00	10	9.15	9.28	-10	1,100	-0.91%
2018/03/16	0	0.00	15	9.00	8.97	-15	1,078	-1.39%
2018/03/15	0	0.00	3.1	8.87	8.90	-3.1	1,064	-0.29%
2018/03/14	0	0.00	10	8.88	8.88	-10	1,071	-0.93%
2018/03/09	0	0.00	20	8.90	8.92	-20	1,099	-1.82%
2018/03/06	0	0.00	10	8.65	8.69	-10	1,206	-0.83%
2018/03/05	0	0.00	2	8.63	8.58	-2	1,371	-0.15%
2018/02/12	8	8.21	0	0.00	8.20	8	2,261	0.35%
2018/02/07	10	8.45	0	0.00	8.33	10	2,257	0.44%
2018/02/06	1	8.20	1	8.18	8.12	0	2,279	0.00%
2018/02/05	5	8.99	0	0.00	9.02	5	2,231	0.22%
2018/02/02	0	0.00	2	9.07	9.11	-2	2,229	-0.09%
2018/01/30	0	0.00	10	9.18	9.17	-10	2,225	-0.45%
2018/01/25	4	9.31	0	0.00	9.30	4	2,244	0.18%
2018/01/24	0	0.00	0.5	9.18	9.24	-0.5	2,274	-0.02%
2018/01/15	2	9.20	1	9.18	9.18	1	2,269	0.04%
2018/01/12	0	0.00	11	9.23	9.20	-11	2,258	-0.49%
2018/01/04	13	9.55	0	0.00	9.43	13	2,199	0.59%