大同 (2371)-統一-屏東券商分點個股進出

台股 » 個股 » 大同 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大同

(2371)

可現股當沖

股價
58.0
漲跌
▼0.9
漲幅
-1.53%
成交量
24,255張
產業
上市電機機械類股
887人加入追蹤

立即追蹤
本地時間:13:35(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

大同 (2371)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	9.1	58.22	0.3	58.10	58.00	8.8	90,576	0.01%
2024/05/21	30	59.43	6	59.28	58.90	24	91,475	0.03%
2024/05/20	13	60.59	8	59.99	59.70	5	91,288	0.01%
2024/05/17	6	59.45	9	59.91	60.10	-3	91,264	0.00%
2024/05/16	8.2	60.13	12	59.62	59.30	-3.9	91,331	0.00%
2024/05/15	21	60.30	11	60.66	59.80	10	91,268	0.01%
2024/05/14	42.1	60.63	16	60.36	60.00	26.1	90,961	0.03%
2024/05/13	24.5	61.00	85.1	60.16	61.70	-60.6	90,216	-0.07%
2024/05/10	20.1	64.18	8.1	64.04	64.10	12	88,919	0.01%
2024/05/09	26.1	67.10	19	66.73	65.00	7.1	88,404	0.01%
2024/05/08	36	66.61	53.2	66.60	66.80	-17.2	87,233	-0.02%
2024/05/07	30	64.07	13	63.88	64.20	17	85,613	0.02%
2024/05/06	8.1	63.62	8	63.09	62.70	0.1	84,907	0.00%
2024/05/03	19	64.78	24.2	64.61	63.80	-5.2	84,286	-0.01%
2024/05/02	31	66.56	17	66.88	65.60	14	82,991	0.02%
2024/04/30	27	65.73	16	65.86	65.40	11	81,769	0.01%
2024/04/29	50.1	67.23	20	66.45	66.10	30.1	81,429	0.04%
2024/04/26	33	67.98	23.4	67.96	67.50	9.6	80,497	0.01%
2024/04/25	44.4	68.30	48.1	68.63	69.00	-3.7	78,243	0.00%
2024/04/24	57	68.09	50.3	68.11	68.40	6.7	76,509	0.01%
2024/04/23	48.5	66.02	39	64.65	64.10	9.5	73,696	0.01%
2024/04/22	148.2	69.90	105.5	68.96	65.40	42.7	70,731	0.06%	大買/大賣/
2024/04/19	132	67.44	139.6	67.90	69.10	-7.5	65,278	-0.01%	大買/大賣/
2024/04/18	95.4	65.55	56.1	65.25	64.40	39.4	57,904	0.07%
2024/04/17	240	62.17	221.5	63.65	64.30	18.5	53,106	0.03%	大買/大賣/
2024/04/16	19.1	59.35	62	58.64	58.50	-42.9	49,311	-0.09%
2024/04/15	82.3	61.62	135.4	62.67	61.40	-53.1	47,576	-0.11%	大賣/
2024/04/12	119	59.17	137	59.36	60.50	-18	43,297	-0.04%	大買/大賣/
2024/04/11	41	56.89	34	56.76	56.10	7	39,668	0.02%
2024/04/10	38.2	55.75	21	55.85	55.60	17.2	38,329	0.04%
2024/04/09	38.1	55.43	32	56.14	56.50	6.1	37,828	0.02%
2024/04/08	13.2	56.19	14.5	56.34	55.50	-1.3	36,676	0.00%
2024/04/03	34.5	56.14	23	56.18	55.80	11.5	35,957	0.03%
2024/04/02	94.1	57.09	8	57.35	56.90	86.1	35,641	0.24%
2024/04/01	6	56.15	31	56.32	56.30	-25	34,583	-0.07%
2024/03/29	20.1	57.73	7.6	57.92	56.50	12.5	33,852	0.04%
2024/03/28	79.6	58.66	103.1	58.45	57.70	-23.5	32,860	-0.07%	大賣/
2024/03/27	113	56.66	134	57.14	55.00	-21	30,836	-0.07%	大買/大賣/
2024/03/26	88.2	55.53	90.9	55.09	57.30	-2.6	28,680	-0.01%
2024/03/25	31.6	51.52	31.2	51.70	52.10	0.4	25,924	0.00%
2024/03/22	11	48.64	7	48.95	49.10	4	25,168	0.02%
2024/03/21	31	49.25	18.4	49.00	49.25	12.6	24,898	0.05%
2024/03/20	8	47.69	4	48.50	47.15	4	24,771	0.02%
2024/03/19	15	48.43	8	48.25	47.65	7	24,685	0.03%
2024/03/18	4.2	47.79	4	47.89	48.20	0.2	24,729	0.00%
2024/03/15	2	47.35	5	46.90	47.10	-3	24,833	-0.01%
2024/03/14	5	48.62	2	48.48	48.35	3	24,911	0.01%
2024/03/13	8	50.05	5	48.58	48.65	3	25,374	0.01%
2024/03/12	8	49.99	4	50.23	49.40	4	25,446	0.02%
2024/03/11	2	51.45	0	0.00	51.10	2	25,129	0.01%
2024/03/08	1	49.95	7	50.91	50.00	-6	25,079	-0.02%
2024/03/07	4	52.78	17	52.25	52.50	-13	24,578	-0.05%
2024/03/06	91	53.87	30	53.56	53.00	61	24,338	0.25%
2024/03/05	7	52.61	7	52.39	52.20	0	23,679	0.00%
2024/03/04	11	54.00	6.6	53.94	53.00	4.4	23,361	0.02%
2024/03/01	8	52.68	45.4	52.84	53.40	-37.4	22,505	-0.17%
2024/02/29	55	51.27	25	50.53	51.90	30	21,476	0.14%
2024/02/27	7	48.24	3.2	48.11	48.40	3.8	20,553	0.02%
2024/02/26	28.2	47.56	37.1	48.07	48.15	-8.9	20,060	-0.04%
2024/02/23	12	46.99	5	46.79	46.75	7	19,334	0.04%
2024/02/22	54	45.37	43	45.61	45.40	11	18,630	0.06%
2024/02/21	0	0.00	1	44.60	44.40	-1	17,449	-0.01%
2024/02/20	1	43.90	0	0.00	44.00	1	17,456	0.01%
2024/02/19	0.2	45.30	1	44.75	45.35	-0.8	17,640	0.00%
2024/02/16	2.2	44.29	0	0.00	44.10	2.2	17,583	0.01%
2024/02/15	0	0.00	14	46.16	46.30	-14	17,157	-0.08%
2024/02/05	0	0.00	1	44.85	45.00	-1	16,901	-0.01%
2024/02/02	1	45.35	4	45.30	45.30	-3	16,724	-0.02%
2024/02/01	1	45.15	7	44.89	45.15	-6	16,541	-0.04%
2024/01/31	0	0.00	0	44.20	43.85	0	16,288	0.00%
2024/01/26	1	43.55	1	43.15	43.25	0	16,132	0.00%
2024/01/25	1	44.10	2	43.73	43.55	-1	16,102	-0.01%
2024/01/24	0	0.00	9	43.65	44.00	-9	16,027	-0.06%
2024/01/23	2	43.05	5	43.13	43.30	-3	15,843	-0.02%
2024/01/22	2	42.00	2.1	41.83	41.90	-0.1	15,250	0.00%
2024/01/19	2	39.90	11	39.98	40.40	-9	15,055	-0.06%
2024/01/18	12.1	39.27	0	0.00	39.20	12.1	15,014	0.08%
2024/01/17	17	39.94	1	39.00	38.90	16	14,868	0.11%
2024/01/16	5.2	42.55	2	42.60	42.15	3.2	14,429	0.02%
2024/01/15	2	43.85	3	43.45	43.35	-1	14,307	-0.01%
2024/01/12	5	43.12	1	43.00	43.00	4	14,205	0.03%
2024/01/11	1	44.20	3	44.83	44.55	-2	13,967	-0.01%
2024/01/10	18	45.19	52	44.93	43.85	-34	13,784	-0.25%
2024/01/09	49	44.40	48.1	44.90	45.20	0.9	13,044	0.01%
2024/01/08	0	0.00	5	43.06	43.00	-5	12,562	-0.04%
2024/01/04	0	0.00	2	42.70	41.95	-2	12,394	-0.02%
2024/01/03	1	42.50	2	42.48	42.25	-1	12,384	-0.01%
2024/01/02	3	42.82	1	42.30	42.25	2	12,332	0.02%
2023/12/29	2	42.50	3	42.22	42.00	-1	12,419	-0.01%
2023/12/28	1	42.50	0.1	42.60	42.50	0.9	12,470	0.01%
2023/12/27	15	42.13	0	0.00	42.05	15	12,511	0.12%
2023/12/26	18	41.96	0	0.00	41.90	18	12,484	0.14%
2023/12/25	0	0.00	4	42.73	42.15	-4	12,479	-0.03%
2023/12/22	4	42.20	0	0.00	41.80	4	12,460	0.03%
2023/12/21	3	42.20	0.2	42.24	42.05	2.8	12,706	0.02%
2023/12/20	0	0.00	13	42.59	43.50	-13	12,549	-0.10%
2023/12/19	0	0.00	1	41.30	41.10	-1	12,119	-0.01%
2023/12/18	8	40.87	0	0.00	41.10	8	12,120	0.07%
2023/12/15	2	42.20	1	42.30	41.15	1	12,140	0.01%
2023/12/14	2	42.65	1	42.40	42.20	1	12,057	0.01%
2023/12/13	7	43.28	1.1	42.38	42.35	5.9	12,046	0.05%
2023/12/12	0	44.10	0	0.00	44.00	0	12,480	0.00%
2023/12/11	13	43.47	26.3	43.71	44.10	-13.3	12,984	-0.10%
2023/12/08	12	43.69	6	43.09	43.10	6	12,876	0.05%
2023/12/07	13	41.94	36	42.02	42.00	-23	12,339	-0.19%
2023/12/06	7	40.54	1	41.80	40.20	6	11,933	0.05%
2023/12/05	3	41.62	4	41.58	41.65	-1	11,799	-0.01%
2023/12/01	1	40.35	0	0.00	40.05	1	11,742	0.01%
2023/11/30	2	40.35	0	0.00	40.35	2	12,005	0.02%
2023/11/29	0	40.70	3	40.70	40.85	-3	12,862	-0.02%
2023/11/28	37	40.57	1	40.30	40.50	36	12,710	0.28%
2023/11/24	7	40.26	5	39.94	40.10	2	12,470	0.02%
2023/11/23	0	0.00	2	38.68	38.80	-2	12,257	-0.02%
2023/11/22	1	38.15	0	0.00	38.10	1	12,272	0.01%
2023/11/21	0	0.00	2	38.50	38.45	-2	12,316	-0.02%
2023/11/20	0	0.00	1	38.75	38.45	-1	12,360	-0.01%
2023/11/17	1	38.30	9	38.96	38.30	-8	12,353	-0.06%
2023/11/16	1	39.30	4	38.59	38.80	-3	12,346	-0.02%
2023/11/15	2	36.90	1	37.90	36.90	1	11,939	0.01%
2023/11/14	0	0.00	6	36.35	36.30	-6	11,891	-0.05%
2023/11/13	2	36.00	0	0.00	36.45	2	12,101	0.02%
2023/11/08	1	37.30	0	36.65	36.80	1	12,513	0.01%
2023/11/07	5	36.68	1	37.00	36.60	4	12,793	0.03%
2023/11/06	0	0.00	3	36.70	36.95	-3	13,005	-0.02%
2023/11/03	4	36.51	3	36.70	36.35	1	13,287	0.01%
2023/11/02	4	36.30	3	36.50	36.30	1	13,822	0.01%
2023/11/01	0	35.80	0	0.00	35.75	0	13,894	0.00%
2023/10/31	4	36.77	0	0.00	35.80	4	13,983	0.03%
2023/10/30	0	36.90	0	0.00	37.00	0	14,145	0.00%
2023/10/27	6	37.18	6	37.45	37.15	0	14,306	0.00%
2023/10/26	0	37.80	0	0.00	37.30	0	14,774	0.00%
2023/10/25	4	38.78	4	38.90	38.65	0	14,980	0.00%
2023/10/24	0	38.20	2	38.10	38.40	-2	15,360	-0.01%
2023/10/23	3	38.60	4	38.95	38.50	-1	15,823	-0.01%
2023/10/20	1	38.65	0	0.00	38.60	1	15,995	0.01%
2023/10/19	2	39.47	0	0.00	39.20	2	16,190	0.01%
2023/10/18	3	40.75	0	0.00	40.10	3	16,362	0.02%
2023/10/17	0	0.00	1	41.45	41.00	-1	16,531	-0.01%
2023/10/16	3	42.17	0	0.00	41.70	3	17,123	0.02%
2023/10/13	6	43.90	3	44.25	43.20	3	17,958	0.02%
2023/10/11	0	0.00	2	43.30	43.70	-2	20,848	-0.01%
2023/10/06	1	43.80	0	0.00	43.65	1	21,305	0.00%
2023/10/05	0	44.40	4	44.35	44.45	-4	21,861	-0.02%
2023/10/04	0	43.05	1	43.00	43.15	-1	22,495	0.00%
2023/10/03	4	43.45	2	43.58	43.35	2	22,895	0.01%
2023/10/02	5	44.22	1	44.25	44.10	4	23,583	0.02%
2023/09/28	1	44.40	5	44.55	44.40	-4	24,060	-0.02%
2023/09/27	0	44.20	0	0.00	44.05	0	24,546	0.00%
2023/09/26	7	44.36	7	44.81	44.05	0	25,045	0.00%
2023/09/25	4	44.68	5	44.60	44.40	-1	25,420	0.00%
2023/09/22	3	44.13	1.1	44.09	44.65	1.9	26,219	0.01%
2023/09/21	2.1	44.10	6	43.75	43.85	-3.9	26,819	-0.01%
2023/09/20	1	45.20	1	45.50	44.35	0	27,851	0.00%
2023/09/19	1	45.60	5.1	46.10	45.35	-4.1	28,965	-0.01%
2023/09/18	1	44.75	1	45.05	44.80	0	30,060	0.00%
2023/09/15	9	44.34	3	44.02	44.75	6	31,694	0.02%
2023/09/14	14.1	44.63	4	44.85	44.50	10.1	32,984	0.03%
2023/09/13	5	48.48	4	48.92	48.55	1	32,957	0.00%
2023/09/12	1	47.95	0	0.00	48.20	1	35,268	0.00%
2023/09/11	4	48.17	2	48.55	48.20	2	36,414	0.01%
2023/09/08	0	48.70	4.1	48.85	48.75	-4	36,555	-0.01%
2023/09/07	2	48.28	4	48.35	48.60	-2	36,697	-0.01%
2023/09/06	0	47.95	4	47.94	48.45	-4	36,960	-0.01%
2023/09/05	53.1	46.23	54	45.89	47.80	-0.9	37,121	0.00%
2023/09/04	21	45.99	10	45.87	46.35	11	37,065	0.03%
2023/09/01	2	50.95	1	51.20	50.80	1	36,376	0.00%
2023/08/31	1	50.90	1	50.80	50.60	0	36,784	0.00%
2023/08/30	1	51.10	2	50.95	51.30	-1	37,188	0.00%
2023/08/29	2	51.40	4	51.15	51.30	-2	37,936	-0.01%
2023/08/28	3	50.30	0	0.00	50.00	3	38,633	0.01%
2023/08/25	2	50.65	2	50.60	51.20	0	40,146	0.00%
2023/08/24	0	0.00	4.4	50.75	51.00	-4.4	41,339	-0.01%
2023/08/23	3	49.67	2.1	50.08	50.10	0.9	42,583	0.00%
2023/08/22	2	49.65	5	49.79	49.50	-3	43,485	-0.01%
2023/08/21	1	50.30	1	51.10	50.40	0	44,155	0.00%
2023/08/18	17	51.65	10	52.40	50.60	7	44,402	0.02%
2023/08/17	9	52.01	14.5	51.93	52.20	-5.5	44,375	-0.01%
2023/08/16	7	51.03	0	0.00	51.10	7	44,369	0.02%
2023/08/15	1	51.40	12	51.59	51.50	-11	44,880	-0.02%
2023/08/11	1	51.80	16.1	51.16	51.70	-15.1	45,956	-0.03%
2023/08/10	10.1	50.71	6.1	51.10	49.70	4	46,275	0.01%
2023/08/09	13	52.16	13	52.35	51.60	0	47,828	0.00%
2023/08/08	12	51.65	37.1	51.90	52.00	-25.1	48,881	-0.05%
2023/08/07	3	49.80	14	50.04	50.30	-11	48,685	-0.02%
2023/08/04	17	49.19	8.2	49.44	49.10	8.8	48,602	0.02%
2023/08/02	8	49.88	12	49.75	48.90	-4	48,614	-0.01%
2023/08/01	7	49.59	2	49.50	49.60	5	48,699	0.01%
2023/07/31	32	49.26	5	50.14	49.50	27	48,511	0.06%
2023/07/28	5	48.74	0	0.00	48.55	5	48,043	0.01%
2023/07/27	16.1	49.59	3	49.55	49.35	13.1	47,803	0.03%
2023/07/26	18.1	52.08	8	51.20	50.30	10.1	47,496	0.02%
2023/07/25	9	51.80	1	51.90	51.30	8	46,907	0.02%
2023/07/24	10.1	52.28	6.3	51.24	51.00	3.8	46,661	0.01%
2023/07/21	2.3	52.95	11	52.87	52.80	-8.7	46,230	-0.02%
2023/07/20	3	52.60	3.1	52.63	52.60	-0.1	46,001	0.00%
2023/07/19	19.1	51.54	13	51.84	51.30	6	45,630	0.01%
2023/07/18	16.9	50.60	15	50.01	51.00	1.9	44,970	0.00%
2023/07/17	45.3	49.23	8	49.39	49.10	37.3	43,990	0.08%
2023/07/14	27.1	55.53	12	55.17	54.30	15.1	42,403	0.04%
2023/07/13	10	54.67	5	54.82	54.20	5	41,091	0.01%
2023/07/12	9	54.00	11	54.02	54.10	-2	40,629	0.00%
2023/07/11	22	54.31	6	54.45	54.20	16	40,040	0.04%
2023/07/10	6	54.30	3	54.50	53.10	3	39,308	0.01%
2023/07/07	11	53.68	49.2	53.71	54.60	-38.2	38,917	-0.10%
2023/07/06	9.5	55.66	5	55.64	55.30	4.5	38,123	0.01%
2023/07/05	10	55.77	11	55.09	54.80	-1	37,616	0.00%
2023/07/04	15	56.73	3	56.07	56.00	12	37,100	0.03%
2023/07/03	23	56.68	30	56.93	56.60	-7	36,606	-0.02%
2023/06/30	29	54.61	15	54.75	54.30	14	35,940	0.04%
2023/06/29	10	54.24	15	54.41	55.00	-5	35,190	-0.01%
2023/06/28	35	54.22	40	54.14	54.50	-5	34,879	-0.01%
2023/06/27	35	53.05	41.2	53.10	52.20	-6.2	34,017	-0.02%
2023/06/26	29	52.81	16	52.58	53.90	13	32,824	0.04%
2023/06/21	18	51.36	35.3	50.78	51.70	-17.3	31,520	-0.05%
2023/06/20	33.4	49.29	39	49.35	49.95	-5.6	29,760	-0.02%
2023/06/19	3	46.30	6.9	46.11	46.20	-3.9	27,664	-0.01%
2023/06/16	54	45.91	29	45.68	45.85	25	26,909	0.09%
2023/06/15	10	42.57	31	43.89	45.80	-21	24,277	-0.09%
2023/06/14	1	41.90	2	41.65	41.65	-1	23,131	0.00%
2023/06/13	1	40.85	3	41.55	41.40	-2	22,936	-0.01%
2023/06/12	3	41.37	9	41.31	41.30	-6	22,698	-0.03%
2023/06/09	13	40.13	23	40.47	40.70	-10	22,253	-0.04%
2023/06/08	6	41.38	6	40.78	40.60	0	21,933	0.00%
2023/06/07	3	41.43	2	41.25	41.15	1	21,747	0.00%
2023/06/06	10	41.75	13	41.06	40.90	-3	21,565	-0.01%
2023/06/05	6	41.72	5.7	41.57	41.50	0.3	21,405	0.00%
2023/06/02	30.7	42.14	7	41.99	41.65	23.7	21,057	0.11%
2023/06/01	17	42.21	17	41.60	41.70	0	20,241	0.00%
2023/05/31	20	40.96	15.7	41.68	42.30	4.3	19,439	0.02%
2023/05/30	24.7	40.91	30	41.36	40.80	-5.3	17,792	-0.03%
2023/05/29	14	40.57	6	39.96	40.10	8	16,540	0.05%
2023/05/26	2	39.87	56.8	39.49	40.15	-54.8	15,217	-0.36%
2023/05/25	16	39.06	15	39.16	39.65	1	14,265	0.01%
2023/05/24	3	38.28	0	0.00	38.40	3	13,437	0.02%
2023/05/23	0	0.00	1	38.50	37.80	-1	13,221	-0.01%
2023/05/22	12	38.44	10	38.60	38.35	2	13,054	0.02%
2023/05/19	3	38.35	7	38.28	38.00	-4	12,836	-0.03%
2023/05/18	13	38.95	11.7	38.93	39.15	1.3	12,236	0.01%
2023/05/17	5	37.56	6	38.00	37.85	-1	11,459	-0.01%
2023/05/16	13	38.15	37	38.05	38.05	-24	10,956	-0.22%
2023/05/15	77	38.62	11	38.90	38.00	66	10,298	0.64%
2023/05/12	5	36.32	20	35.77	37.40	-15	8,529	-0.18%
2023/05/11	0	0.00	3	34.35	34.00	-3	7,137	-0.04%
2023/05/10	0	0.00	0.6	33.40	33.60	-0.6	6,829	-0.01%
2023/05/09	10	34.20	4	34.09	33.60	6	6,776	0.09%
2023/05/08	7	34.13	6.3	34.30	34.35	0.7	6,657	0.01%
2023/05/04	0	0.00	1	33.70	33.70	-1	6,400	-0.02%
2023/05/02	2	32.90	9.5	33.70	33.65	-7.5	6,371	-0.12%
2023/04/27	0	0.00	5	32.70	32.55	-5	6,285	-0.08%
2023/04/26	3	32.40	0	0.00	32.80	3	6,283	0.05%
2023/04/25	2	32.70	0	0.00	32.35	2	6,326	0.03%
2023/04/24	2	32.55	0	0.00	32.80	2	6,278	0.03%
2023/04/20	2.1	32.85	0	0.00	32.85	2.1	6,249	0.03%
2023/04/19	3.1	33.20	0	0.00	32.90	3.1	6,223	0.05%
2023/04/18	1	33.30	0	0.00	33.30	1	6,184	0.02%
2023/04/17	2	33.58	0	0.00	33.60	2	6,162	0.03%
2023/04/14	2	33.40	0	0.00	33.40	2	6,141	0.03%
2023/04/13	0	0.00	2	34.03	33.55	-2	6,147	-0.03%
2023/04/12	0	0.00	10	33.79	33.80	-10	6,179	-0.16%
2023/04/11	0.1	33.30	1	33.50	33.25	-1	6,256	-0.02%
2023/04/07	4	33.05	0	0.00	32.95	4	6,250	0.06%
2023/04/06	0.2	32.95	0	0.00	32.85	0.2	6,257	0.00%
2023/03/31	0	0.00	1	33.20	33.00	-1	6,246	-0.02%
2023/03/30	1	33.20	0	0.00	33.15	1	6,215	0.02%
2023/03/29	4.4	34.02	5	33.90	33.45	-0.6	6,199	-0.01%
2023/03/28	3	33.35	1	33.50	34.30	2	5,978	0.03%
2023/03/27	0	0.00	1	33.30	33.25	-1	5,887	-0.02%
2023/03/24	5	33.00	0	0.00	32.85	5	6,078	0.08%
2023/03/23	0.1	32.30	0	0.00	32.50	0.1	6,263	0.00%
2023/03/22	1	32.70	0	0.00	32.45	1	6,443	0.02%
2023/03/16	5	32.15	0	0.00	31.95	5	7,218	0.07%
2023/03/15	3	32.93	0	0.00	32.60	3	7,592	0.04%
2023/03/14	0	0.00	5	33.10	33.00	-5	7,645	-0.07%
2023/03/13	2	33.20	1	32.85	33.20	1	7,703	0.01%
2023/03/10	3	33.28	0	0.00	33.15	3	7,707	0.04%
2023/03/09	3	34.32	0.4	34.00	34.15	2.6	7,570	0.03%
2023/03/08	17	34.59	4	34.75	34.60	13	7,589	0.17%
2023/03/07	1	34.25	0	0.00	34.25	1	7,314	0.01%
2023/03/06	0	0.00	5.7	33.90	33.90	-5.7	7,189	-0.08%
2023/03/03	3	33.35	0	0.00	33.15	3	7,134	0.04%
2023/03/02	0	0.00	0.1	33.20	33.30	-0.1	7,194	0.00%
2023/03/01	3	33.28	0	0.00	33.20	3	7,163	0.04%
2023/02/24	12	33.82	0	0.00	33.50	12	7,146	0.17%
2023/02/23	2	33.90	0	0.00	33.80	2	7,143	0.03%
2023/02/22	2	33.80	0	0.00	33.80	2	7,228	0.03%
2023/02/21	0	0.00	2	34.25	34.20	-2	7,255	-0.03%
2023/02/20	0	0.00	1.1	34.19	34.15	-1.1	7,239	-0.01%
2023/02/15	2	34.35	8	34.16	34.15	-6	7,481	-0.08%
2023/02/13	3	33.25	0	0.00	33.25	3	7,597	0.04%
2023/02/10	3	33.30	0	0.00	33.20	3	7,679	0.04%
2023/02/09	3	33.90	0	0.00	33.65	3	7,682	0.04%
2023/02/07	0	0.00	5	34.35	34.30	-5	7,734	-0.06%
2023/02/06	0.1	34.15	0	34.60	34.40	0.1	7,743	0.00%
2023/02/03	1	34.50	0	0.00	34.40	1	7,719	0.01%
2023/02/02	2	34.30	0	0.00	34.30	2	7,698	0.03%
2023/02/01	0	0.00	3.6	34.34	34.25	-3.6	7,663	-0.05%
2023/01/30	0	0.00	1.2	33.83	33.95	-1.2	7,640	-0.02%
2023/01/13	3	33.03	0	0.00	32.95	3	7,741	0.04%
2023/01/11	3	33.90	0.1	33.90	33.90	2.9	7,818	0.04%
2023/01/05	3	34.40	0	0.00	34.05	3	8,116	0.04%
2023/01/04	0.1	34.45	10	34.50	34.30	-10	8,199	-0.12%
2023/01/03	0	0.00	1	34.60	34.70	-1	8,226	-0.01%
2022/12/30	0	0.00	2	34.35	34.50	-2	8,188	-0.02%
2022/12/29	3	33.93	1	34.15	34.15	2	8,061	0.02%
2022/12/27	1	34.05	0	0.00	34.10	1	7,905	0.01%
2022/12/22	0	0.00	0	33.85	33.70	0	8,053	0.00%
2022/12/21	10	34.17	0	34.10	33.80	10	8,197	0.12%
2022/12/16	1	35.30	1	35.00	35.30	0	8,250	0.00%
2022/12/15	0	0.00	2	35.15	35.05	-2	8,054	-0.02%
2022/12/13	0	0.00	1.2	34.43	34.35	-1.2	7,706	-0.02%
2022/12/12	1	33.70	0	0.00	33.70	1	7,556	0.01%
2022/12/09	0	0.00	4	33.91	33.85	-4	7,545	-0.05%
2022/12/07	10	33.48	9	33.83	34.00	1	7,139	0.01%
2022/12/06	1	32.90	0	0.00	32.80	1	6,721	0.01%
2022/12/05	0	0.00	0.4	32.55	32.65	-0.4	6,728	-0.01%
2022/12/02	0.1	32.25	0	0.00	32.30	0.1	6,655	0.00%
2022/12/01	0.1	32.30	0	0.00	32.25	0.1	6,608	0.00%
2022/11/30	0.1	32.30	0	0.00	32.55	0.1	6,800	0.00%
2022/11/21	1	31.95	0	0.00	31.85	1	7,722	0.01%
2022/11/18	0	0.00	2	31.15	32.25	-2	7,765	-0.03%
2022/11/16	0	0.00	1	31.10	31.20	-1	7,761	-0.01%
2022/11/11	7	32.14	11	32.05	31.75	-4	8,455	-0.05%
2022/11/10	27	31.96	23	31.85	31.85	4	8,749	0.05%
2022/11/09	34	31.87	31	32.05	32.05	3	8,939	0.03%
2022/11/07	0	0.00	2	30.45	30.55	-2	9,093	-0.02%
2022/11/04	0	30.10	0	0.00	30.30	0	9,104	0.00%
2022/11/03	0	30.95	0	0.00	30.50	0	9,081	0.00%
2022/11/01	0	0.00	2	31.40	31.30	-2	9,180	-0.02%
2022/10/26	0	0.00	1	31.40	31.25	-1	9,443	-0.01%
2022/10/11	1	32.80	0	0.00	32.80	1	9,986	0.01%
2022/09/30	1	31.20	1	30.75	31.80	0	10,744	0.00%
2022/09/28	0	0.00	2	32.10	32.10	-2	10,742	-0.02%
2022/09/26	1	31.75	2	32.63	32.65	-1	10,692	-0.01%
2022/09/20	0	0.00	2	33.00	33.10	-2	10,848	-0.02%
2022/09/19	1	33.15	0	0.00	32.85	1	10,855	0.01%
2022/09/16	0	32.80	5	32.70	32.95	-5	10,810	-0.05%
2022/09/15	1	32.90	10	32.80	32.85	-9	10,789	-0.08%
2022/09/08	2	33.00	0	0.00	32.95	2	10,934	0.02%
2022/09/06	11	33.28	20	33.71	33.30	-9	12,181	-0.07%
2022/09/05	20	33.80	10	33.95	33.80	10	12,043	0.08%
2022/09/02	4	34.10	0.2	34.50	34.10	3.9	12,119	0.03%
2022/08/31	4	34.40	14	34.38	34.50	-10	12,204	-0.08%
2022/08/30	10	34.65	1	36.36	34.30	9	12,316	0.07%
2022/08/26	1	34.60	0	0.00	34.55	1	11,530	0.01%
2022/08/23	0	0.00	1	34.15	34.15	-1	11,682	-0.01%
2022/08/19	0	0.00	2	34.93	34.40	-2	11,683	-0.02%
2022/08/18	0	0.00	2	35.90	35.40	-2	11,395	-0.02%
2022/08/17	1	35.85	2	35.63	35.60	-1	11,146	-0.01%
2022/08/15	0	0.00	3	34.40	34.50	-3	11,085	-0.03%
2022/08/05	3	33.50	0	0.00	33.35	3	11,799	0.03%
2022/08/02	1	33.50	0	0.00	33.60	1	12,017	0.01%
2022/08/01	1	34.55	0	0.00	34.20	1	12,061	0.01%
2022/07/29	0	0.00	7	34.90	34.80	-7	12,165	-0.06%
2022/07/26	1	35.80	0	0.00	35.60	1	12,800	0.01%
2022/07/25	0	0.00	1	35.55	35.55	-1	12,772	-0.01%
2022/07/20	2	36.10	0	35.45	35.65	2	12,718	0.02%
2022/07/19	0	0.00	1	36.00	35.85	-1	12,733	-0.01%
2022/07/15	0	0.00	1	35.15	35.00	-1	12,458	-0.01%
2022/07/14	1	33.80	0	0.00	34.40	1	12,320	0.01%
2022/07/13	0	0.00	3	34.07	34.20	-3	12,307	-0.02%
2022/07/12	1	32.25	0	0.00	32.40	1	12,078	0.01%
2022/07/08	1	33.00	0.5	33.20	33.15	0.5	12,279	0.00%
2022/07/07	1	32.65	0	0.00	33.40	1	12,352	0.01%
2022/07/06	0	0.00	7	33.28	33.10	-7	12,315	-0.06%
2022/07/05	2	33.40	0	0.00	33.70	2	12,463	0.02%
2022/07/01	4	32.79	3	32.60	32.45	1	12,803	0.01%
2022/06/29	0	0.00	2	34.10	34.40	-2	12,863	-0.02%
2022/06/23	2	33.70	0	0.00	33.80	2	14,315	0.01%
2022/06/22	2	33.80	0	0.00	34.05	2	14,750	0.01%
2022/06/20	0	0.00	1	34.35	34.00	-1	16,349	-0.01%
2022/06/17	2	34.10	10	34.29	34.35	-8	17,193	-0.05%
2022/06/16	16.1	35.60	2	36.13	34.20	14.1	18,656	0.08%
2022/06/15	1	36.80	8	36.65	36.70	-7	20,603	-0.03%
2022/06/13	0.1	35.85	1	36.20	36.15	-1	22,475	0.00%
2022/06/10	10	36.60	18	36.33	36.30	-8	22,690	-0.04%
2022/06/09	8	36.41	1	36.45	36.50	7	22,969	0.03%
2022/06/08	2	36.38	0	0.00	36.45	2	23,149	0.01%
2022/06/07	0	0.00	3	35.90	36.20	-3	23,282	-0.01%
2022/06/06	0	0.00	2	35.50	35.75	-2	23,407	-0.01%
2022/06/02	2	35.05	0	0.00	35.00	2	23,683	0.01%
2022/05/31	4.1	35.53	0	0.00	35.30	4.1	24,237	0.02%
2022/05/30	0.2	35.87	0	0.00	35.90	0.2	24,493	0.00%
2022/05/27	0.1	35.95	1	36.40	36.10	-0.9	24,681	0.00%
2022/05/26	1.2	35.74	0	0.00	36.15	1.2	25,036	0.00%
2022/05/25	0	0.00	1	36.05	36.20	-1	25,102	0.00%
2022/05/24	0	0.00	6	36.18	36.10	-6	25,222	-0.02%
2022/05/23	5	35.27	1	36.70	35.35	4	25,134	0.02%
2022/05/20	4	36.00	2	36.10	36.00	2	24,981	0.01%
2022/05/18	0	0.00	3	35.40	35.35	-3	25,170	-0.01%
2022/05/17	0	0.00	2	35.20	35.30	-2	25,515	-0.01%
2022/05/16	4	35.09	8	35.12	35.30	-4	25,394	-0.02%
2022/05/12	0	0.00	2	33.08	33.20	-2	25,073	-0.01%
2022/05/11	2	31.78	0	31.75	32.80	2	25,047	0.01%
2022/05/10	3	32.58	0	0.00	32.70	3	24,929	0.01%
2022/05/06	0	0.00	1	34.60	34.10	-1	24,941	0.00%
2022/05/05	1	35.05	1	34.85	34.95	0	24,912	0.00%
2022/05/04	2	35.00	1	35.45	35.05	1	24,948	0.00%
2022/05/03	0	0.00	3	34.25	34.30	-3	24,829	-0.01%
2022/04/26	0	0.00	12	33.44	33.70	-12	24,903	-0.05%
2022/04/25	2	33.45	0	0.00	33.55	2	24,907	0.01%
2022/04/21	1	33.95	0	0.00	33.50	1	25,180	0.00%
2022/04/20	12	33.89	0	0.00	33.95	12	25,166	0.05%
2022/04/19	8	33.93	6	33.91	33.85	2	25,311	0.01%
2022/04/18	1	34.00	3	34.03	33.90	-2	25,523	-0.01%
2022/04/15	1	34.10	0	0.00	34.10	1	25,545	0.00%
2022/04/14	3	35.23	2	34.80	34.80	1	25,687	0.00%
2022/04/13	3	34.97	0	0.00	34.90	3	25,680	0.01%
2022/04/11	10	35.58	5	35.35	35.55	5	25,952	0.02%
2022/04/07	2	35.15	10	35.10	34.90	-8	26,229	-0.03%
2022/04/06	1	35.70	0	0.00	35.90	1	26,136	0.00%
2022/04/01	1	35.85	1	36.00	36.25	0	26,209	0.00%
2022/03/31	1	36.30	1	36.35	35.75	0	26,506	0.00%
2022/03/30	1	36.70	7	36.40	36.15	-6	26,436	-0.02%
2022/03/29	4	36.38	11	36.53	36.50	-7	26,437	-0.03%
2022/03/28	3.1	35.71	11	36.22	35.20	-8	26,632	-0.03%
2022/03/25	0	0.00	0	36.80	36.90	0	27,001	0.00%
2022/03/24	1	36.60	6	36.28	36.40	-5	26,915	-0.02%
2022/03/23	11	35.78	6.1	36.10	36.20	4.9	26,585	0.02%
2022/03/22	3.1	34.85	25	33.51	35.00	-21.9	25,909	-0.08%
2022/03/21	5	33.77	4	34.36	33.20	1	25,769	0.00%
2022/03/18	7	35.67	14	35.73	34.80	-7	27,186	-0.03%
2022/03/17	15	33.96	28	34.19	34.55	-13	25,792	-0.05%
2022/03/16	2	34.10	13	33.30	33.90	-11	27,012	-0.04%
2022/03/14	1	31.95	3.2	32.64	32.75	-2.2	27,649	-0.01%
2022/03/10	1	31.75	1	31.85	31.95	0	28,427	0.00%
2022/03/09	3	31.88	0	0.00	31.90	3	28,570	0.01%
2022/03/08	1	31.20	0.2	31.65	31.90	0.8	29,096	0.00%
2022/03/07	0	0.00	13	31.59	31.60	-13	29,577	-0.04%
2022/03/04	5	32.60	14	32.53	32.75	-9	30,483	-0.03%
2022/03/03	1	32.40	9	32.75	32.45	-8	30,872	-0.03%
2022/03/02	1	32.25	1	32.65	32.25	0	31,443	0.00%
2022/03/01	0.1	32.50	8	32.46	32.55	-7.9	32,177	-0.02%
2022/02/25	0	0.00	8	31.18	31.25	-8	32,779	-0.02%
2022/02/24	7	30.75	0	0.00	30.45	7	34,164	0.02%
2022/02/23	0	0.00	1	31.45	31.45	-1	35,556	0.00%
2022/02/22	1.1	31.84	1	31.75	31.75	0.1	39,053	0.00%
2022/02/21	0	0.00	11	31.95	31.85	-11	40,997	-0.03%
2022/02/18	3	31.57	14	31.53	31.35	-11	41,764	-0.03%
2022/02/17	4	31.86	10	31.68	31.95	-6	42,519	-0.01%
2022/02/16	1	30.75	2	30.80	30.75	-1	43,007	0.00%
2022/02/15	0	0.00	3	30.45	30.45	-3	43,372	-0.01%
2022/02/14	1.2	30.50	0	0.00	29.95	1.2	43,669	0.00%
2022/02/10	0	0.00	3	30.60	30.80	-3	45,411	-0.01%
2022/02/09	5.1	30.80	0	0.00	30.80	5.1	46,139	0.01%
2022/02/08	2	30.50	1	30.45	30.50	1	46,422	0.00%
2022/02/07	0	0.00	1	29.00	29.70	-1	46,905	0.00%
2022/01/26	0	0.00	1	28.60	28.70	-1	46,992	0.00%
2022/01/25	1.3	28.49	0	0.00	28.25	1.3	47,247	0.00%
2022/01/24	1.2	29.21	0	0.00	29.35	1.2	47,641	0.00%
2022/01/21	0.5	29.90	1	29.70	29.55	-0.5	48,276	0.00%
2022/01/20	0	0.00	3	30.08	30.00	-3	49,168	-0.01%
2022/01/19	0	30.10	0	0.00	29.85	0	49,845	0.00%
2022/01/18	0	0.00	2	30.40	30.30	-2	50,404	0.00%
2022/01/17	0	0.00	3	29.40	30.20	-3	50,731	-0.01%
2022/01/14	1	30.05	5	30.05	29.85	-4	51,242	-0.01%
2022/01/13	0	30.65	0	0.00	30.70	0	51,732	0.00%
2022/01/12	7	31.00	5	31.00	31.05	2	52,645	0.00%
2022/01/11	2	30.50	1	30.55	30.35	1	53,634	0.00%
2022/01/10	3	31.33	10	31.40	31.15	-7	54,662	-0.01%
2022/01/07	6	31.43	0	0.00	31.50	6	56,112	0.01%
2022/01/05	0	0.00	1	31.85	31.80	-1	60,498	0.00%
2022/01/04	0	0.00	7	32.24	32.40	-7	61,223	-0.01%
2022/01/03	8	32.79	9	32.92	32.80	-1	62,833	0.00%
2021/12/30	0	0.00	2	32.45	32.60	-2	64,549	0.00%
2021/12/29	1	32.30	4	32.25	32.40	-3	66,296	0.00%
2021/12/28	8	32.33	3	32.48	32.25	5	67,519	0.01%
2021/12/27	5	32.27	9	32.17	32.30	-4	68,276	-0.01%
2021/12/24	1	31.70	0	0.00	31.60	1	69,052	0.00%
2021/12/23	3	31.68	13	31.63	31.65	-10	69,663	-0.01%
2021/12/22	7	31.45	5	31.67	31.75	2	71,310	0.00%
2021/12/21	1	31.05	2	31.40	31.75	-1	72,225	0.00%
2021/12/20	4	32.23	6	32.07	32.15	-2	73,784	0.00%
2021/12/17	3	32.00	41	31.86	31.90	-38	79,917	-0.05%
2021/12/16	47	31.61	2	31.73	31.55	45	84,693	0.05%
2021/12/15	11	31.73	0	0.00	31.40	11	91,212	0.01%
2021/12/14	69	32.48	32	32.54	31.90	37	93,039	0.04%
2021/12/13	10	31.04	32	30.71	31.50	-22	90,912	-0.02%
2021/12/10	101	31.21	35	30.93	30.45	66	89,869	0.07%	大買/
2021/12/09	10	33.01	31	32.90	32.85	-21	87,725	-0.02%
2021/12/08	3	33.95	1	33.95	33.90	2	86,923	0.00%
2021/12/07	10	34.74	3	34.85	34.45	7	86,353	0.01%
2021/12/06	35	34.17	30	34.20	34.15	5	85,453	0.01%
2021/12/03	4	34.86	1	34.55	34.60	3	85,788	0.00%
2021/12/02	4.5	34.59	0	0.00	34.00	4.5	85,774	0.01%
2021/12/01	7	35.13	5	35.21	35.05	2	85,773	0.00%
2021/11/30	8	35.65	31	35.60	35.60	-23	85,693	-0.03%
2021/11/29	41.1	35.13	17	35.04	35.00	24.1	86,284	0.03%
2021/11/26	11.5	35.86	53	35.59	35.60	-41.5	87,332	-0.05%
2021/11/25	13	37.00	2	36.73	36.70	11	87,346	0.01%
2021/11/24	19	37.83	8	37.27	37.60	11	88,214	0.01%
2021/11/23	21	38.73	15	38.62	37.75	6	88,078	0.01%
2021/11/22	29.3	38.59	15	38.48	38.50	14.3	87,833	0.02%
2021/11/19	54	38.62	27.1	38.43	38.85	27	86,945	0.03%
2021/11/18	24	35.66	33	35.51	36.20	-9	84,338	-0.01%
2021/11/17	5	34.09	13	33.78	34.80	-8	83,529	-0.01%
2021/11/16	14	33.13	10	33.09	33.05	4	84,033	0.00%
2021/11/15	22.1	31.76	2	31.55	31.65	20.1	83,579	0.02%
2021/11/12	27	32.59	1	32.75	32.40	26	82,778	0.03%
2021/11/11	0	0.00	10	32.95	32.75	-10	82,458	-0.01%
2021/11/10	31	32.65	7	32.62	32.75	24	82,591	0.03%
2021/11/09	0	0.00	2	34.70	34.50	-2	81,346	0.00%
2021/11/08	1	34.60	9	34.79	34.60	-8	81,068	-0.01%
2021/11/05	4	34.25	2	34.20	34.20	2	80,450	0.00%
2021/11/04	2	34.15	2	34.38	33.95	0	80,248	0.00%
2021/11/02	6	33.79	4	34.05	33.55	2	80,294	0.00%
2021/11/01	12	33.96	2	33.80	33.70	10	80,105	0.01%
2021/10/29	1	35.05	11	35.28	34.40	-10	79,912	-0.01%
2021/10/28	33	35.22	36	35.04	34.70	-3	79,511	0.00%
2021/10/27	9	34.10	5	34.28	34.70	4	79,229	0.01%
2021/10/26	7	33.60	3	33.72	33.40	4	79,236	0.01%
2021/10/25	16	34.12	2	34.20	34.00	14	79,311	0.02%
2021/10/22	3	34.27	13.1	34.66	34.25	-10.1	78,953	-0.01%
2021/10/21	13	34.23	3	34.10	34.70	10	78,280	0.01%
2021/10/20	14	34.41	10.3	33.95	33.85	3.7	77,566	0.00%
2021/10/19	3	34.57	31.2	34.68	34.30	-28.2	76,558	-0.04%
2021/10/18	63.2	36.06	91	35.66	35.25	-27.9	75,478	-0.04%
2021/10/15	15.1	35.14	24	35.15	35.80	-8.9	74,309	-0.01%
2021/10/14	19.4	35.14	21	35.08	34.55	-1.6	72,805	0.00%
2021/10/13	17	34.39	22	34.03	34.60	-5	69,990	-0.01%
2021/10/12	41	33.95	33	33.82	33.65	8	68,007	0.01%
2021/10/08	49	34.88	5	34.55	33.75	44	67,142	0.07%
2021/10/07	88	34.42	72	34.62	33.90	16	65,231	0.02%
2021/10/06	13	34.14	40	33.92	34.00	-27	63,120	-0.04%
2021/10/05	52	32.68	47	32.85	33.45	5	61,172	0.01%
2021/10/04	11	32.28	31	32.37	32.35	-20	59,802	-0.03%
2021/10/01	65	32.24	54	32.01	32.00	11	58,780	0.02%
2021/09/30	25	32.73	6	32.75	32.70	19	57,518	0.03%
2021/09/29	20	33.23	37	32.57	32.65	-17	56,777	-0.03%
2021/09/28	68	33.12	74	32.58	32.65	-6	54,838	-0.01%
2021/09/27	168	34.06	155	34.11	33.75	13	53,293	0.02%	大買/大賣/
2021/09/24	176	33.69	131	34.23	34.10	45	51,001	0.09%	大買/大賣/
2021/09/23	18	33.45	124	33.78	34.80	-106	45,153	-0.23%	大賣/鉅額交易
2021/09/22	159	33.52	111	32.80	31.65	48	40,445	0.12%	大買/大賣/
2021/09/17	1	31.95	40	32.99	33.40	-39	33,482	-0.12%
2021/09/16	5	30.40	5.5	30.22	30.40	-0.5	30,901	0.00%
2021/09/15	20	29.68	0	29.70	29.65	20	30,050	0.07%
2021/09/14	4	29.45	0	0.00	29.25	4	29,755	0.01%
2021/09/13	0	0.00	2	29.05	29.10	-2	29,514	-0.01%
2021/09/10	0	0.00	2	28.60	28.50	-2	29,188	-0.01%
2021/09/08	6	27.90	0	0.00	27.90	6	28,911	0.02%
2021/09/07	0	0.00	5	29.10	28.85	-5	28,391	-0.02%
2021/09/06	1	29.30	0	0.00	28.60	1	28,070	0.00%
2021/09/03	3	29.52	0	0.00	29.65	3	27,372	0.01%
2021/09/02	19	30.39	6	31.13	29.75	13	26,649	0.05%
2021/09/01	6	31.07	20	31.81	31.70	-14	24,832	-0.06%
2021/08/31	22	30.21	26	30.15	30.55	-4	23,255	-0.02%
2021/08/30	6	29.71	8	30.16	30.30	-2	22,256	-0.01%
2021/08/27	2	28.70	10.1	28.74	29.40	-8.1	20,464	-0.04%
2021/08/26	40.1	28.95	48.1	28.36	28.30	-8	19,580	-0.04%
2021/08/25	0.1	28.20	5.3	28.33	28.25	-5.2	18,392	-0.03%
2021/08/24	5	28.45	12.1	28.19	28.35	-7.1	17,703	-0.04%
2021/08/23	3.1	27.81	3	27.85	27.85	0.1	16,716	0.00%
2021/08/20	17	27.09	16.1	28.36	28.00	0.9	15,421	0.01%
2021/08/19	0	0.00	13	26.57	26.30	-13	13,922	-0.09%
2021/08/18	1	25.65	3	24.85	25.65	-2	13,496	-0.01%
2021/08/16	4	25.36	2	25.05	24.95	2	13,491	0.01%
2021/08/13	6	26.30	2	26.55	26.55	4	13,065	0.03%
2021/08/12	0.1	26.15	0	0.00	26.30	0.1	12,906	0.00%
2021/08/11	1	26.00	0	0.00	25.50	1	13,049	0.01%
2021/08/09	2	26.95	5	27.56	26.20	-3	13,468	-0.02%
2021/08/05	1	26.90	0	0.00	27.00	1	13,310	0.01%
2021/08/04	2.4	27.02	0	0.00	26.70	2.4	13,735	0.02%
2021/08/03	1	27.30	0	0.00	27.40	1	13,595	0.01%
2021/08/02	3	27.08	17	27.07	27.25	-14	13,319	-0.11%
2021/07/30	0	0.00	17	26.41	26.05	-17	12,791	-0.13%
2021/07/29	3.1	25.49	7	25.41	25.70	-4	12,223	-0.03%
2021/07/22	0	0.00	20	24.45	23.95	-20	14,017	-0.14%
2021/07/21	0	0.00	1	24.00	23.90	-1	15,752	-0.01%
2021/07/20	0	0.00	10	23.95	23.90	-10	15,822	-0.06%
2021/07/19	0	0.00	1	24.15	24.10	-1	15,988	-0.01%
2021/07/13	4	24.41	1	24.40	24.15	3	17,531	0.02%
2021/07/07	0	0.00	1	24.40	24.35	-1	18,198	-0.01%
2021/07/06	0	0.00	1	24.35	24.25	-1	18,397	-0.01%
2021/06/30	4	25.28	2	25.50	24.70	2	19,271	0.01%
2021/06/29	22	25.07	31	24.90	25.30	-9	18,860	-0.05%
2021/06/25	1	24.15	0	0.00	24.05	1	18,732	0.01%
2021/06/24	0	0.00	0	24.05	24.20	0	18,880	0.00%
2021/06/23	1	24.15	0	0.00	24.30	1	19,086	0.01%
2021/06/22	20	24.65	1	24.15	23.85	19	19,419	0.10%
2021/06/21	1	24.05	24	23.91	23.70	-23	19,485	-0.12%
2021/06/18	4	25.00	30	25.05	24.90	-26	19,544	-0.13%
2021/06/17	0	0.00	1	25.60	25.35	-1	19,736	-0.01%
2021/06/16	0	0.00	10	25.30	25.45	-10	20,060	-0.05%
2021/06/09	5	25.20	0	0.00	24.90	5	23,096	0.02%
2021/06/08	0	0.00	2	24.95	25.15	-2	23,725	-0.01%
2021/06/07	3	25.13	0	0.00	24.70	3	23,989	0.01%
2021/06/03	2	24.93	0	24.95	25.10	2	24,689	0.01%
2021/05/31	0	0.00	6	24.70	24.85	-6	27,251	-0.02%
2021/05/27	0	0.00	1	24.70	25.00	-1	33,968	0.00%
2021/05/26	0	0.00	45	24.02	24.35	-45	34,764	-0.13%
2021/05/25	41	23.81	0	0.00	23.80	41	35,093	0.12%
2021/05/24	0	0.00	1	23.40	23.85	-1	35,637	0.00%
2021/05/21	0.1	23.10	0	0.00	23.25	0.1	35,875	0.00%
2021/05/19	1	23.10	0	0.00	23.35	1	37,310	0.00%
2021/05/17	0	0.00	4	20.35	20.55	-4	38,268	-0.01%
2021/05/12	4	22.54	14	21.90	22.90	-10	37,688	-0.03%
2021/05/11	8	24.23	40	24.96	24.25	-32	37,222	-0.09%
2021/05/07	1.1	25.17	9	25.49	25.65	-7.9	37,745	-0.02%
2021/05/06	5	24.95	0	0.00	24.60	5	37,769	0.01%
2021/05/05	12	24.71	0	24.60	24.55	12	37,819	0.03%
2021/05/04	18	24.81	5.3	24.69	24.70	12.7	38,316	0.03%
2021/05/03	17	26.13	22	26.34	25.75	-5	38,045	-0.01%
2021/04/29	10.1	27.20	5	27.31	27.00	5.1	37,927	0.01%
2021/04/28	10.3	28.41	16	28.78	27.95	-5.7	37,887	-0.02%
2021/04/27	25.9	28.29	53.1	28.08	28.55	-27.2	37,354	-0.07%
2021/04/26	0	0.00	12	27.12	26.90	-12	36,776	-0.03%
2021/04/23	10.1	26.85	0	0.00	26.85	10.1	36,871	0.03%
2021/04/22	32	27.66	10	27.24	26.60	22	36,995	0.06%
2021/04/21	15.1	27.50	15	27.65	27.25	0.1	36,807	0.00%
2021/04/20	0.2	27.15	0	0.00	27.20	0.2	36,858	0.00%
2021/04/19	2.1	27.13	25	27.42	27.30	-22.9	37,612	-0.06%
2021/04/16	0	0.00	2	26.55	26.50	-2	37,472	-0.01%
2021/04/15	0.1	26.35	0	0.00	26.15	0.1	37,690	0.00%
2021/04/14	314.1	26.30	300	25.71	25.80	14.1	38,428	0.04%	大買/大賣/
2021/04/13	12.2	26.73	17	26.37	26.30	-4.8	38,688	-0.01%
2021/04/12	4	26.48	203	26.40	26.30	-199	38,729	-0.51%	大賣/鉅額交易
2021/04/09	4	26.76	2	26.75	26.70	2	39,016	0.01%
2021/04/08	5.1	27.05	0	0.00	27.10	5.1	39,108	0.01%
2021/04/07	12.2	27.05	10	27.05	27.25	2.2	39,792	0.01%
2021/04/06	48	26.42	10.5	26.42	26.60	37.5	40,441	0.09%
2021/04/01	7	26.89	3	26.88	26.85	4	40,937	0.01%
2021/03/31	5	27.21	0	0.00	27.05	5	41,837	0.01%
2021/03/30	2.3	27.31	0	0.00	27.30	2.3	43,385	0.01%
2021/03/29	200	27.70	21	27.51	27.50	179	45,564	0.39%	大買/鉅額交易
2021/03/26	5.8	27.72	1	27.60	27.60	4.8	47,627	0.01%
2021/03/25	23.3	27.98	104.4	28.00	27.60	-81.1	48,995	-0.17%	大賣/
2021/03/24	2	27.70	0	0.00	27.50	2	50,804	0.00%
2021/03/23	4	27.39	13	27.17	27.10	-9	51,779	-0.02%
2021/03/22	5.2	27.17	5	27.40	27.40	0.2	52,246	0.00%
2021/03/19	262	27.60	152	27.55	27.50	110	52,776	0.21%	大買/大賣/鉅額交易
2021/03/18	41	28.27	3.2	28.08	28.05	37.8	54,426	0.07%
2021/03/17	318	28.88	303	28.22	28.20	15	55,388	0.03%	大買/大賣/
2021/03/16	26	29.05	23	29.39	28.85	3	57,510	0.01%
2021/03/15	8	29.04	16	28.82	28.95	-8	57,333	-0.01%
2021/03/12	12	27.97	17.2	28.21	28.15	-5.2	56,117	-0.01%
2021/03/11	10	27.81	13	27.83	27.95	-3	55,758	-0.01%
2021/03/10	2	28.18	14	28.26	27.90	-12	55,657	-0.02%
2021/03/09	2.2	27.85	4	28.36	28.35	-1.8	55,980	0.00%
2021/03/08	30	28.21	7	27.91	28.15	23	55,962	0.04%
2021/03/05	8	28.39	7	28.03	28.45	1	55,390	0.00%
2021/03/04	10	28.60	4	29.16	28.20	6	55,682	0.01%
2021/03/03	41.2	29.67	17	30.01	29.35	24.2	55,313	0.04%
2021/03/02	41	29.35	88	29.18	29.45	-47	52,522	-0.09%
2021/02/26	6	28.13	30	27.50	27.95	-24	48,714	-0.05%
2021/02/25	7	27.36	1	27.20	27.50	6	47,957	0.01%
2021/02/24	62	27.63	21	27.48	27.20	41	47,557	0.09%
2021/02/23	5	27.08	11	27.10	27.00	-6	47,006	-0.01%
2021/02/22	10	27.31	14	27.11	26.95	-4	46,677	-0.01%
2021/02/19	18	27.53	17	27.63	27.45	1	46,058	0.00%
2021/02/18	23	26.62	12	26.11	27.45	11	45,195	0.02%
2021/02/17	10	25.46	19	25.51	25.55	-9	44,094	-0.02%
2021/02/05	7	25.42	10	25.38	25.10	-3	43,931	-0.01%
2021/02/04	7	25.32	0	0.00	25.35	7	43,843	0.02%
2021/02/03	2	25.53	0	0.00	25.15	2	43,840	0.00%
2021/02/02	10	25.10	0	0.00	25.00	10	43,770	0.02%
2021/02/01	19	25.25	1	25.00	25.10	18	43,710	0.04%
2021/01/29	12	26.02	13	25.91	25.20	-1	43,600	0.00%
2021/01/28	3	24.90	2	25.15	24.90	1	42,959	0.00%
2021/01/27	3	25.70	10	25.70	25.60	-7	43,016	-0.02%
2021/01/26	13	26.35	13	26.52	25.90	0	43,276	0.00%
2021/01/25	10	26.27	9	26.47	26.10	1	42,870	0.00%
2021/01/22	8	26.46	10.2	26.43	26.50	-2.2	42,980	-0.01%
2021/01/21	1	26.10	1	26.35	26.20	0	42,821	0.00%
2021/01/20	5.2	26.08	4	26.09	25.55	1.2	42,792	0.00%
2021/01/19	14.1	26.80	36	26.87	26.85	-21.9	42,639	-0.05%
2021/01/15	5	24.87	0	0.00	24.45	5	44,252	0.01%
2021/01/14	9	25.33	22	25.12	25.20	-13	44,550	-0.03%
2021/01/13	1	25.50	3	25.40	25.15	-2	44,557	0.00%
2021/01/12	19	25.12	11	24.87	25.40	8	44,187	0.02%
2021/01/11	5	24.51	6	24.79	24.40	-1	43,320	0.00%
2021/01/08	2	25.40	9	25.31	25.10	-7	42,925	-0.02%
2021/01/07	17	25.20	3	25.35	25.35	14	42,587	0.03%
2021/01/06	18	26.07	17	26.38	25.70	1	41,820	0.00%
2021/01/05	22	26.09	0	0.00	26.15	22	41,312	0.05%
2021/01/04	3	26.87	24	26.86	26.80	-21	40,929	-0.05%
2020/12/31	7	26.36	8	26.37	26.45	-1	40,482	0.00%
2020/12/30	13	26.59	20	26.74	26.55	-7	40,208	-0.02%
2020/12/29	24	26.21	12.1	26.34	26.15	11.9	39,361	0.03%
2020/12/28	69	27.04	5	27.27	26.80	64	38,445	0.17%
2020/12/25	14	27.09	2	26.95	26.95	12	37,476	0.03%
2020/12/24	50	28.47	3	28.70	27.55	47	36,509	0.13%
2020/12/23	61	28.24	76	28.69	28.35	-15	34,770	-0.04%
2020/12/22	75	28.99	20.2	28.72	27.90	54.8	32,390	0.17%
2020/12/21	11	27.74	78	27.90	27.30	-67	30,176	-0.22%
2020/12/18	88	27.93	20.7	27.74	27.60	67.3	28,570	0.24%
2020/12/17	22	25.44	27	25.41	25.65	-5	26,353	-0.02%
2020/12/16	4	24.90	3	24.80	24.75	1	25,278	0.00%
2020/12/15	16	25.18	15	24.57	24.45	1	24,972	0.00%
2020/12/14	33	25.03	36	25.01	25.05	-3	24,158	-0.01%
2020/12/11	6	22.85	6	23.20	23.20	0	22,119	0.00%
2020/12/10	15	23.36	16	24.00	24.10	-1	20,722	0.00%
2020/12/09	0	0.00	7	21.81	21.95	-7	17,953	-0.04%
2020/12/08	0	0.00	6	21.50	21.10	-6	17,339	-0.03%
2020/12/04	0	0.00	1	21.45	21.45	-1	16,907	-0.01%
2020/12/03	1	21.55	5	21.87	21.55	-4	16,642	-0.02%
2020/12/02	2	21.15	56	21.10	21.10	-54	16,009	-0.34%
2020/12/01	30	20.80	10	20.69	20.65	20	15,642	0.13%
2020/11/30	38	20.94	21	21.06	21.05	17	15,457	0.11%
2020/11/27	15	20.44	41.4	19.51	20.90	-26.4	14,382	-0.18%
2020/11/26	2	19.10	0	0.00	19.00	2	13,669	0.01%
2020/11/25	20	19.23	0	0.00	19.10	20	13,591	0.15%
2020/11/24	10	18.85	1	18.95	18.90	9	13,380	0.07%
2020/11/23	2	19.15	0	0.00	19.05	2	13,170	0.02%
2020/11/20	12	19.18	2	19.25	19.10	10	13,132	0.08%
2020/11/19	1	19.45	0	0.00	19.30	1	13,046	0.01%
2020/11/17	1	19.60	0	0.00	19.60	1	13,063	0.01%
2020/11/16	2	19.45	2	19.70	19.65	0	13,075	0.00%
2020/11/13	10	19.10	12	19.58	19.40	-2	13,079	-0.02%
2020/11/11	2	20.30	0	0.00	20.30	2	12,909	0.02%
2020/11/10	0	0.00	5	20.40	20.35	-5	13,029	-0.04%
2020/11/05	5	20.35	13	20.40	20.35	-8	13,489	-0.06%
2020/11/04	29	20.90	2	20.55	20.50	27	13,652	0.20%
2020/11/03	214	21.09	201	20.30	20.45	13	13,803	0.09%	大買/大賣/
2020/11/02	0	0.00	8	20.75	20.70	-8	14,771	-0.05%
2020/10/29	3	20.68	1	20.80	20.80	2	14,802	0.01%
2020/10/28	10	20.87	2	20.98	20.65	8	15,384	0.05%
2020/10/27	10	20.57	2	20.68	20.50	8	15,963	0.05%
2020/10/26	1	21.35	559.3	21.72	21.20	-558.3	15,584	-3.58%	大賣/鉅額交易
2020/10/23	195	22.97	205	22.59	22.80	-10	14,694	-0.07%	大買/大賣/
2020/10/22	592	20.21	0	0.00	21.35	592	12,221	4.84%	大買/鉅額交易
2020/10/19	0.1	18.70	0.8	18.70	18.70	-0.7	11,116	-0.01%
2020/10/16	0.2	17.65	0	0.00	17.70	0.2	11,020	0.00%
2020/10/15	0.2	17.80	0	0.00	18.10	0.2	10,953	0.00%
2020/10/14	0.2	17.85	1	18.00	18.00	-0.8	10,937	-0.01%
2020/10/13	0.2	18.30	0	0.00	18.40	0.2	10,802	0.00%
2020/10/07	0	17.60	0	0.00	17.60	0	10,680	0.00%
2020/09/30	1	16.90	0	0.00	16.80	1	10,750	0.01%
2020/09/16	0	16.20	0	0.00	16.15	0	10,413	0.00%
2020/09/08	0	0.00	0.6	17.25	17.25	-0.6	10,339	-0.01%
2020/09/02	0	0.00	0	17.30	17.35	0	10,246	0.00%
2020/08/12	0	0.00	295	15.00	15.00	-295	9,610	-3.07%	大賣/鉅額交易
2020/08/11	0	0.00	0.1	14.70	14.65	-0.1	9,411	0.00%
2020/08/07	145	13.60	0	0.00	14.20	145	8,946	1.62%	大買/鉅額交易
2020/08/05	150	14.50	0	0.00	14.50	150	7,155	2.10%	大買/鉅額交易
2020/07/31	0.1	16.00	0	0.00	16.00	0.1	6,086	0.00%
2020/07/21	0.2	21.10	0.5	21.10	21.20	-0.4	6,209	-0.01%
2020/06/19	0	0.00	0	20.80	20.95	0	7,626	0.00%
2020/06/03	6	22.03	0	0.00	21.95	6	8,648	0.07%
2020/05/25	1	20.00	0	0.00	20.10	1	8,346	0.01%
2020/05/20	1	20.50	6	20.48	20.60	-5	8,366	-0.06%
2020/05/19	0	0.00	1	20.65	20.35	-1	8,511	-0.01%
2020/05/18	5	20.20	0	0.00	20.00	5	8,637	0.06%
2020/05/14	1	21.10	0	0.00	20.50	1	8,683	0.01%
2020/05/13	0	0.00	31	21.20	21.20	-31	8,698	-0.36%
2020/05/11	1	21.50	0	0.00	21.40	1	8,647	0.01%
2020/05/08	1	21.95	1	21.85	21.80	0	8,641	0.00%
2020/05/07	0	0.00	4	22.35	21.90	-4	8,568	-0.05%
2020/05/06	6	23.20	2	23.35	22.70	4	8,363	0.05%
2020/04/30	30	21.90	0	0.00	21.50	30	7,860	0.38%
2020/04/13	0	0.00	2	22.55	22.60	-2	7,245	-0.03%
2020/04/09	0	0.00	1	22.25	22.40	-1	7,182	-0.01%
2020/04/08	0	0.00	1	22.55	22.80	-1	7,182	-0.01%
2020/04/07	1	22.65	2	22.50	22.45	-1	7,275	-0.01%
2020/04/06	4	21.69	2	21.85	22.15	2	7,363	0.03%
2020/04/01	5	20.68	4	21.16	20.90	1	7,208	0.01%
2020/03/30	0	0.00	1	18.80	19.70	-1	6,938	-0.01%
2020/03/25	2	19.60	1	18.95	19.30	1	6,868	0.01%
2020/03/20	0	0.00	1	18.30	17.85	-1	6,847	-0.01%
2020/03/19	1	17.00	0	0.00	17.30	1	6,753	0.01%
2020/03/17	0	0.00	2	17.65	18.55	-2	6,705	-0.03%
2020/03/13	2	16.90	0	0.00	18.30	2	6,603	0.03%
2020/03/04	0	0.00	2	21.20	21.70	-2	6,490	-0.03%
2020/02/19	0	0.00	1	23.10	23.40	-1	8,037	-0.01%
2020/02/18	0	0.00	1	21.90	22.30	-1	8,335	-0.01%
2020/02/11	1	21.05	0	0.00	21.20	1	8,321	0.01%
2020/02/10	0	0.00	1	20.25	20.60	-1	8,298	-0.01%
2020/01/31	0	0.00	2	19.65	19.60	-2	8,952	-0.02%
2020/01/30	0	0.00	6	19.75	19.50	-6	8,958	-0.07%
2020/01/17	1	21.80	0	0.00	21.80	1	8,935	0.01%
2020/01/13	2	21.55	0	0.00	21.50	2	9,078	0.02%
2019/12/31	5	21.38	0	0.00	21.00	5	9,260	0.05%
2019/12/30	10	21.55	10	21.72	22.10	0	9,115	0.00%
2019/12/24	0	0.00	1	20.80	20.60	-1	9,141	-0.01%
2019/12/13	0	0.00	1	20.65	20.60	-1	9,141	-0.01%
2019/12/12	2	21.48	0	0.00	20.90	2	9,128	0.02%
2019/12/04	0	0.00	1	21.65	21.55	-1	9,248	-0.01%
2019/11/29	1	22.65	0	0.00	22.05	1	9,780	0.01%
2019/11/28	0	0.00	2	22.85	22.05	-2	9,713	-0.02%
2019/11/27	1	24.00	6	23.09	23.15	-5	9,664	-0.05%
2019/11/26	9	23.81	4	24.15	23.70	5	9,509	0.05%
2019/11/25	0	0.00	9	22.90	23.10	-9	9,259	-0.10%
2019/11/22	22	22.73	22	22.89	22.85	0	9,413	0.00%
2019/11/21	13	22.28	2	22.35	22.40	11	9,351	0.12%
2019/11/20	1	21.50	14	21.37	21.85	-13	9,359	-0.14%
2019/11/19	10	20.75	0	0.00	20.95	10	9,542	0.10%
2019/11/18	5	20.72	6	20.20	20.30	-1	9,567	-0.01%
2019/11/15	1	19.55	1.2	19.98	20.10	-0.2	9,415	0.00%
2019/10/31	0	0.00	1	18.80	18.30	-1	9,334	-0.01%
2019/10/14	0	0.00	0.3	16.85	16.95	-0.3	9,950	0.00%
2019/10/04	0	0.00	2	16.35	16.25	-2	11,757	-0.02%
2019/09/10	0	0.00	2	17.55	17.25	-2	16,545	-0.01%
2019/09/02	2	17.00	0	0.00	17.35	2	17,774	0.01%
2019/08/22	0	0.00	6	16.40	17.50	-6	18,861	-0.03%
2019/08/21	1	17.60	0	0.00	17.60	1	18,957	0.01%
2019/08/07	0	0.00	50	18.60	18.75	-50	19,921	-0.25%
2019/07/24	0	0.00	1.5	19.70	19.85	-1.5	19,639	-0.01%
2019/07/22	0	0.00	1	19.55	19.80	-1	19,561	-0.01%
2019/07/18	0	19.15	0	0.00	19.20	0	19,505	0.00%
2019/07/15	1	18.50	0	0.00	19.00	1	19,103	0.01%
2019/07/10	0	18.85	0	0.00	18.95	0	18,198	0.00%
2019/07/08	1	18.95	0	0.00	18.95	1	18,178	0.01%
2019/07/01	1	19.00	0	0.00	19.85	1	18,755	0.01%
2019/06/26	0	0.00	1	19.20	19.20	-1	17,757	-0.01%
2019/06/25	1	19.00	0	0.00	19.05	1	17,867	0.01%
2019/06/20	1	19.85	1	19.90	19.70	0	17,353	0.00%
2019/06/19	2	19.28	11	19.58	19.80	-9	17,381	-0.05%
2019/06/18	11	19.33	0	0.00	19.15	11	17,041	0.06%
2019/06/12	2	20.65	0	0.00	20.55	2	15,473	0.01%
2019/06/11	0	0.00	39	20.10	20.30	-39	15,276	-0.26%
2019/06/06	10	22.00	2	22.15	22.10	8	14,340	0.06%
2019/06/05	39	21.70	0	0.00	21.70	39	13,972	0.28%
2019/05/31	2	21.75	5	21.40	21.75	-3	12,945	-0.02%
2019/05/30	5	21.90	0	0.00	21.50	5	12,901	0.04%
2019/05/29	0	0.00	0.1	21.10	21.15	-0.1	12,918	0.00%
2019/05/20	20	22.50	0	0.00	22.65	20	11,511	0.17%
2019/05/15	1	21.70	1	21.85	22.25	0	11,487	0.00%
2019/05/10	2	22.63	0	0.00	23.10	2	11,388	0.02%
2019/05/09	0	0.00	2	22.05	22.05	-2	11,291	-0.02%
2019/04/30	20	23.80	0	0.00	23.80	20	11,381	0.18%
2019/04/18	0	0.00	1	25.70	24.70	-1	13,872	-0.01%
2019/04/17	1	26.05	0	0.00	25.85	1	14,091	0.01%
2019/04/16	0	26.35	0	0.00	26.60	0	14,126	0.00%
2019/04/11	1	30.80	0	0.00	29.55	1	13,466	0.01%
2019/04/10	0	0.00	20	28.40	29.80	-20	13,209	-0.15%
2019/04/09	5	27.70	6	28.25	28.30	-1	13,365	-0.01%
2019/04/08	20	25.20	0	0.00	25.75	20	13,374	0.15%
2019/04/03	0	0.00	0.6	23.20	23.45	-0.6	14,466	0.00%
2019/03/29	2	24.65	12	24.28	24.30	-10	17,091	-0.06%
2019/03/28	12	23.88	23	23.94	24.75	-11	17,237	-0.06%
2019/03/25	10	23.10	0	0.00	24.90	10	17,804	0.06%
2019/03/21	1	25.90	1	26.15	26.15	0	18,702	0.00%
2019/03/20	0	0.00	2.1	26.64	26.65	-2.1	18,771	-0.01%
2019/03/14	0	0.00	2	26.10	25.80	-2	19,455	-0.01%
2019/03/06	1	26.10	0	0.00	26.05	1	24,135	0.00%
2019/02/27	0	0.00	2	26.60	26.80	-2	25,603	-0.01%
2019/02/26	1	25.60	1	26.05	26.05	0	25,578	0.00%
2019/02/22	2	27.08	4	27.81	25.90	-2	25,797	-0.01%
2019/02/21	3	26.55	1	26.60	26.60	2	25,444	0.01%
2019/02/19	2	25.80	0	0.00	25.80	2	26,184	0.01%
2019/02/14	0	0.00	1	26.54	26.30	-1	27,498	0.00%
2019/02/12	1	26.10	9	26.15	26.10	-8	27,929	-0.03%
2019/02/11	1	26.00	0	0.00	25.80	1	28,180	0.00%
2019/01/28	3	27.15	6	26.33	26.10	-3	29,234	-0.01%
2019/01/25	1	27.05	0	0.00	27.10	1	29,464	0.00%
2019/01/23	0	0.00	4	26.21	26.35	-4	29,965	-0.01%
2019/01/18	3	26.10	0	0.00	26.10	3	31,328	0.01%
2019/01/17	0	0.00	1	26.00	25.60	-1	31,591	0.00%
2019/01/16	2	25.75	1	25.75	25.50	1	32,071	0.00%
2019/01/15	0	0.00	8	25.24	26.60	-8	32,225	-0.02%
2019/01/14	1	25.35	0	0.00	24.90	1	32,476	0.00%
2019/01/11	0	0.00	7	26.58	26.95	-7	32,773	-0.02%
2019/01/10	3	27.20	0	0.00	25.85	3	33,515	0.01%
2019/01/08	2	26.85	6	26.78	26.45	-4	33,861	-0.01%
2019/01/04	2.3	25.48	0	0.00	25.35	2.3	33,857	0.01%
2019/01/02	0	0.00	0.2	25.90	26.00	-0.2	34,148	0.00%
2018/12/28	0	0.00	6	25.70	25.90	-6	34,188	-0.02%
2018/12/27	23	25.97	4	25.69	25.35	19	33,933	0.06%
2018/12/26	1	25.10	12	25.25	25.15	-11	33,591	-0.03%
2018/12/25	24	24.37	13	24.18	25.00	11	33,485	0.03%
2018/12/24	4	25.05	5	25.22	24.30	-1	32,466	0.00%
2018/12/22	5	27.69	7	27.43	26.95	-2	31,995	-0.01%
2018/12/21	1	32.60	0	0.00	29.85	1	31,703	0.00%
2018/12/19	7	33.21	7.2	34.15	33.50	-0.2	30,839	0.00%
2018/12/18	7	33.08	5	33.15	33.80	2	30,333	0.01%
2018/12/17	9	31.76	13	33.88	34.00	-4	30,131	-0.01%
2018/12/14	5	32.55	0	0.00	32.40	5	28,984	0.02%
2018/12/12	7	36.66	3	36.62	37.15	4	28,657	0.01%
2018/12/11	6	37.00	2	37.48	37.25	4	28,519	0.01%
2018/12/10	1	35.80	1	36.35	35.70	0	28,628	0.00%
2018/12/07	3	37.25	1	37.45	36.95	2	28,793	0.01%
2018/12/06	1	37.25	4	37.56	37.15	-3	28,827	-0.01%
2018/12/05	5	38.29	0	0.00	38.05	5	28,641	0.02%
2018/12/04	1	39.50	1	40.20	38.80	0	28,707	0.00%
2018/12/03	37	39.84	11	39.59	39.55	26	28,520	0.09%
2018/11/30	5	40.99	21	41.33	40.50	-16	28,076	-0.06%
2018/11/29	1	40.35	3	40.17	39.85	-2	25,114	-0.01%
2018/11/28	7	39.49	3	40.20	39.50	4	24,866	0.02%
2018/11/27	19	39.92	1	39.55	39.60	18	24,623	0.07%
2018/11/26	3	39.97	6	41.17	42.40	-3	24,142	-0.01%
2018/11/23	6	38.84	0	0.00	39.05	6	23,760	0.03%
2018/11/22	0	0.00	4	39.43	39.00	-4	23,704	-0.02%
2018/11/21	0	0.00	1	39.85	40.00	-1	23,783	0.00%
2018/11/20	2	39.95	1	40.00	39.45	1	23,649	0.00%
2018/11/19	11	40.07	4	40.41	39.75	7	23,601	0.03%
2018/11/16	1	39.95	3	40.25	41.00	-2	23,394	-0.01%
2018/11/15	2	38.75	2	39.35	40.30	0	23,108	0.00%
2018/11/14	11	38.58	7	38.65	38.60	4	22,939	0.02%
2018/11/13	2	37.75	4	37.35	38.00	-2	22,676	-0.01%
2018/11/12	4	38.18	7	37.86	37.20	-3	22,724	-0.01%
2018/11/09	2	39.85	5	38.98	39.00	-3	22,757	-0.01%
2018/11/08	8	40.02	7	39.88	39.60	1	22,725	0.00%
2018/11/07	0	0.00	6	40.13	40.10	-6	22,718	-0.03%
2018/11/06	10	39.62	1	40.40	40.10	9	22,607	0.04%
2018/11/05	0	0.00	20	39.37	39.80	-20	22,259	-0.09%
2018/11/02	4	36.70	3	36.92	37.45	1	21,966	0.00%
2018/11/01	8	36.76	8	37.04	37.20	0	21,945	0.00%
2018/10/31	4	34.93	3	35.52	36.00	1	21,813	0.00%
2018/10/30	6	33.39	5	33.61	33.75	1	21,765	0.00%
2018/10/29	25	33.63	17	33.61	33.90	8	21,676	0.04%
2018/10/26	4	36.30	5	36.64	35.80	-1	21,604	0.00%
2018/10/25	3	35.43	9	36.26	36.95	-6	21,657	-0.03%
2018/10/24	8	35.15	14	35.08	36.00	-6	21,581	-0.03%
2018/10/23	17	35.39	11	35.74	35.00	6	21,479	0.03%
2018/10/22	12	36.06	12	36.25	37.05	0	21,681	0.00%
2018/10/19	16	37.12	17	37.14	37.50	-1	22,296	0.00%
2018/10/18	21.3	38.31	13	38.88	37.20	8.3	22,007	0.04%
2018/10/17	14	40.40	19	39.99	41.25	-5	21,744	-0.02%
2018/10/16	2	37.78	4	37.63	37.80	-2	21,618	-0.01%
2018/10/15	1	38.30	1	39.25	38.00	0	22,531	0.00%
2018/10/12	2	38.40	2	38.25	38.80	0	23,536	0.00%
2018/10/11	7	38.34	2	38.13	38.60	5	25,095	0.02%
2018/10/09	1	38.45	1	38.80	38.45	0	26,003	0.00%
2018/10/08	1	38.10	6	38.26	38.35	-5	27,388	-0.02%
2018/10/05	1	38.45	0	0.00	39.30	1	28,407	0.00%
2018/10/04	5	39.52	1	39.30	39.45	4	29,031	0.01%
2018/10/03	1	38.50	2	39.25	39.40	-1	29,678	0.00%
2018/10/02	4	38.15	19	38.50	39.00	-15	31,099	-0.05%
2018/10/01	19	38.44	4	38.35	37.20	15	31,768	0.05%
2018/09/28	5	39.55	4	39.68	40.30	1	31,799	0.00%
2018/09/27	5	38.75	5	39.09	39.15	0	31,405	0.00%
2018/09/26	4	38.00	5	38.23	38.30	-1	31,731	0.00%
2018/09/25	8	37.47	14	38.03	37.80	-6	31,642	-0.02%
2018/09/20	21	36.96	21	36.75	36.10	0	31,754	0.00%
2018/09/18	2	36.60	2	36.80	37.00	0	32,060	0.00%
2018/09/17	3	36.75	3	36.85	36.85	0	32,169	0.00%
2018/09/14	17	36.93	22	37.02	36.75	-5	32,605	-0.02%
2018/09/13	0	0.00	3	35.70	36.55	-3	32,620	-0.01%
2018/09/12	4	33.18	7	33.91	34.10	-3	33,037	-0.01%
2018/09/11	0	0.00	1	32.45	32.90	-1	33,312	0.00%
2018/09/10	1	32.15	0	0.00	31.40	1	33,526	0.00%
2018/09/07	13	34.83	4	35.09	34.60	9	33,685	0.03%
2018/09/06	2	35.05	3	35.43	35.50	-1	33,649	0.00%
2018/09/05	3	35.75	5	35.46	35.40	-2	33,726	-0.01%
2018/09/04	7	36.59	0	0.00	36.50	7	33,932	0.02%
2018/09/03	1	36.95	0	0.00	36.45	1	34,137	0.00%
2018/08/31	1	37.50	1	38.15	37.50	0	34,049	0.00%
2018/08/30	3	38.63	2	39.00	38.20	1	34,000	0.00%
2018/08/29	5	38.00	5	38.00	38.00	0	33,850	0.00%
2018/08/28	1	38.20	6	37.86	37.90	-5	33,990	-0.01%
2018/08/27	5	36.93	1	37.20	36.95	4	33,762	0.01%
2018/08/24	0	0.00	2	36.95	37.00	-2	33,703	-0.01%
2018/08/23	9	36.95	8	36.97	37.35	1	33,748	0.00%
2018/08/22	5	36.51	4	36.65	36.45	1	33,591	0.00%
2018/08/21	6	35.71	7	35.91	37.00	-1	33,515	0.00%
2018/08/20	3	34.47	6	34.44	34.90	-3	33,258	-0.01%
2018/08/17	7	36.24	12	36.02	35.95	-5	32,963	-0.02%
2018/08/16	16	36.98	4	36.83	36.50	12	32,932	0.04%
2018/08/15	3	37.72	8	37.74	37.75	-5	32,796	-0.02%
2018/08/14	5	37.50	5	37.85	38.00	0	32,689	0.00%
2018/08/13	3	36.97	8	36.76	37.85	-5	32,452	-0.02%
2018/08/10	4	38.10	7	37.78	37.55	-3	32,335	-0.01%
2018/08/09	3	38.05	4	37.94	38.50	-1	32,402	0.00%
2018/08/08	6	38.38	5	38.44	38.50	1	32,045	0.00%
2018/08/07	6	38.33	2.5	38.47	37.80	3.5	31,959	0.01%
2018/08/06	13	37.61	15	37.77	38.40	-2	31,876	-0.01%
2018/08/03	17	38.62	11	38.49	38.30	6	31,840	0.02%
2018/08/02	9	38.57	19	38.47	38.25	-10	31,622	-0.03%
2018/08/01	13	39.13	12	39.53	38.55	1	31,208	0.00%
2018/07/31	22	38.71	18	38.93	39.00	4	30,949	0.01%
2018/07/30	11	39.78	8	39.60	38.85	3	30,952	0.01%
2018/07/27	10	40.83	4.2	40.84	40.30	5.8	30,732	0.02%
2018/07/26	9.3	39.69	21	39.49	41.00	-11.7	30,091	-0.04%
2018/07/25	15	37.90	12	37.72	37.80	3	28,944	0.01%
2018/07/24	10	38.34	6	38.42	37.85	4	28,687	0.01%
2018/07/23	6	36.89	4	36.70	37.70	2	28,353	0.01%
2018/07/20	19	38.01	21	37.82	37.85	-2	28,098	-0.01%
2018/07/19	10	37.43	9	37.59	39.10	1	27,102	0.00%
2018/07/18	13	38.58	15	38.65	36.30	-2	26,238	-0.01%
2018/07/17	15	37.36	15.4	36.97	38.50	-0.4	24,840	0.00%
2018/07/16	6	36.15	4	36.41	36.90	2	24,405	0.01%
2018/07/13	11	34.01	12	34.42	35.30	-1	23,929	0.00%
2018/07/12	1	32.75	4	33.03	33.10	-3	24,538	-0.01%
2018/07/11	12	31.87	3	31.57	32.20	9	23,919	0.04%
2018/07/10	11	32.01	14	32.17	31.30	-3	23,340	-0.01%
2018/07/09	7	29.66	9	30.76	30.90	-2	22,037	-0.01%
2018/07/06	5	28.53	2	28.25	28.10	3	21,204	0.01%
2018/07/05	1	27.55	0	0.00	27.80	1	20,833	0.00%
2018/07/04	2	27.70	5	27.94	28.15	-3	21,097	-0.01%
2018/07/03	0	0.00	4	26.85	26.60	-4	20,684	-0.02%
2018/07/02	2	26.68	1	26.90	27.00	1	20,737	0.00%
2018/06/29	4	27.30	3	26.77	27.10	1	20,693	0.00%
2018/06/28	2	25.68	2	25.50	25.45	0	20,663	0.00%
2018/06/27	3	27.05	3	27.55	26.50	0	20,964	0.00%
2018/06/26	9	27.14	11	27.07	26.85	-2	21,086	-0.01%
2018/06/25	6	27.78	1	28.70	27.00	5	21,130	0.02%
2018/06/22	2	27.73	3	27.70	28.00	-1	20,991	0.00%
2018/06/21	9	27.32	25	27.80	27.90	-16	20,985	-0.08%
2018/06/20	11	27.08	2	26.60	27.00	9	21,129	0.04%
2018/06/19	4	26.39	4	26.56	26.30	0	21,445	0.00%
2018/06/15	1	26.10	1	25.90	26.10	0	21,482	0.00%
2018/06/14	1	24.95	3	24.88	24.70	-2	21,324	-0.01%
2018/06/12	3	24.23	17	25.12	25.75	-14	21,844	-0.06%
2018/06/11	0	0.00	4	23.89	24.00	-4	22,367	-0.02%
2018/06/07	1	23.45	1	23.80	23.35	0	23,263	0.00%
2018/06/06	1	23.35	0	0.00	23.40	1	23,888	0.00%
2018/06/05	1	23.85	3	23.38	23.55	-2	24,446	-0.01%
2018/06/04	0	0.00	2	23.20	22.95	-2	24,801	-0.01%
2018/06/01	2	23.05	0	0.00	23.05	2	25,229	0.01%
2018/05/30	0	0.00	4.2	22.55	22.80	-4.2	25,375	-0.02%
2018/05/29	1	23.10	0	0.00	22.75	1	25,592	0.00%
2018/05/24	3	23.00	4	23.58	23.65	-1	25,851	0.00%
2018/05/23	1	23.00	2	23.00	22.90	-1	25,890	0.00%
2018/05/22	2	22.63	1	23.00	22.65	1	26,037	0.00%
2018/05/21	1	22.90	0	0.00	23.00	1	26,254	0.00%
2018/05/18	1	22.60	1	23.00	23.05	0	26,421	0.00%
2018/05/17	0	0.00	4	23.08	23.20	-4	26,496	-0.02%
2018/05/16	1	22.25	0	0.00	22.30	1	26,423	0.00%
2018/05/15	1	22.70	6	22.88	22.70	-5	26,477	-0.02%
2018/05/11	3	22.60	5	22.66	22.90	-2	26,943	-0.01%
2018/05/10	3	21.90	0	0.00	21.95	3	26,822	0.01%
2018/05/09	0	0.00	7	22.30	22.45	-7	26,843	-0.03%
2018/05/08	1	22.40	0	0.00	22.60	1	26,916	0.00%
2018/05/07	12	22.21	2	22.05	22.25	10	27,186	0.04%
2018/05/04	1	21.65	5	21.78	21.85	-4	26,992	-0.01%
2018/05/02	7	22.48	8	22.01	21.85	-1	27,866	0.00%
2018/04/30	0	0.00	1	22.00	22.25	-1	28,055	0.00%
2018/04/27	6	21.72	3	21.83	21.50	3	28,147	0.01%
2018/04/26	6	22.32	3	22.13	21.00	3	28,129	0.01%
2018/04/25	1	24.30	1	24.50	23.20	0	28,948	0.00%
2018/04/24	2	25.00	2	25.08	24.65	0	30,043	0.00%
2018/04/23	9	26.44	12	26.22	25.55	-3	31,044	-0.01%
2018/04/20	20	26.08	9	26.24	26.60	11	31,914	0.03%
2018/04/19	32	25.40	21	25.82	26.00	11	31,765	0.03%
2018/04/18	7	24.49	7.3	24.72	25.10	-0.3	31,735	0.00%
2018/04/17	1	23.05	0	0.00	22.95	1	30,391	0.00%
2018/04/16	7	23.43	3	23.27	22.90	4	31,112	0.01%
2018/04/13	3	23.42	11	23.35	23.30	-8	31,783	-0.03%
2018/04/12	1	23.30	1	23.05	22.95	0	32,459	0.00%
2018/04/11	1	23.05	0	0.00	23.10	1	32,598	0.00%
2018/04/10	2	23.20	1	23.40	22.75	1	32,878	0.00%
2018/04/09	0	0.00	1	23.00	22.85	-1	32,705	0.00%
2018/04/03	2	22.20	2	22.55	22.45	0	32,680	0.00%
2018/04/02	1	22.20	6	22.32	22.20	-5	33,321	-0.02%
2018/03/31	7	22.09	4	22.38	22.25	3	33,665	0.01%
2018/03/30	5	21.96	4	22.06	22.45	1	34,037	0.00%
2018/03/29	1.8	21.33	4	22.03	21.10	-2.2	34,292	-0.01%
2018/03/28	2.7	22.37	1	22.90	22.25	1.7	34,780	0.00%
2018/03/27	12	22.74	1	23.10	22.50	11	35,612	0.03%
2018/03/26	2	22.45	1	22.30	22.40	1	35,658	0.00%
2018/03/23	6	21.17	20.3	21.64	22.60	-14.3	35,662	-0.04%
2018/03/22	10	21.17	6	21.47	20.60	4	35,100	0.01%
2018/03/21	4	22.75	2	22.30	22.30	2	34,713	0.01%
2018/03/20	2	22.80	13	23.08	23.15	-11	35,738	-0.03%
2018/03/16	2	23.10	1	23.40	22.85	1	36,479	0.00%
2018/03/15	5	22.96	18	23.19	23.40	-13	36,500	-0.04%
2018/03/14	22	22.39	8	22.56	22.70	14	36,098	0.04%
2018/03/13	11	22.54	9	22.64	22.70	2	36,315	0.01%
2018/03/12	13	23.70	0	0.00	22.50	13	37,135	0.04%
2018/03/09	2	24.35	3	24.15	24.05	-1	37,162	0.00%
2018/03/08	6	24.96	2	25.00	24.70	4	36,993	0.01%
2018/03/07	9	24.32	8	24.70	24.45	1	36,686	0.00%
2018/03/06	2	24.38	0	0.00	24.05	2	37,174	0.01%
2018/03/05	0	0.00	2	24.80	24.55	-2	38,010	-0.01%
2018/03/02	0	0.00	3	24.90	24.65	-3	38,517	-0.01%
2018/03/01	5	25.72	1	25.85	25.20	4	39,166	0.01%
2018/02/27	2	25.60	5	25.60	25.30	-3	40,119	-0.01%
2018/02/26	2	25.95	0	0.00	25.85	2	40,682	0.00%
2018/02/23	2	25.90	1	26.00	25.95	1	41,882	0.00%
2018/02/22	1	25.10	2	25.25	25.50	-1	42,156	0.00%
2018/02/21	5	24.81	7	24.68	25.10	-2	43,062	0.00%
2018/02/12	5	22.88	3	23.22	23.15	2	44,709	0.00%
2018/02/09	1	21.50	9	21.72	22.45	-8	45,662	-0.02%
2018/02/08	1	22.90	3	23.13	22.75	-2	45,765	0.00%
2018/02/07	2	23.25	1	23.05	23.20	1	45,725	0.00%
2018/02/06	3	22.92	10	22.97	22.45	-7	45,631	-0.02%
2018/02/05	3	24.20	3	23.93	24.10	0	45,150	0.00%
2018/02/02	1	23.50	8	23.79	24.20	-7	44,938	-0.02%
2018/02/01	2	23.68	2	24.20	23.85	0	44,976	0.00%
2018/01/31	1	23.50	1	23.90	23.90	0	44,858	0.00%
2018/01/30	13	23.90	9	23.23	23.80	4	44,613	0.01%
2018/01/29	10	24.16	8	23.75	23.60	2	44,175	0.00%
2018/01/26	17	23.90	6	24.41	24.40	11	43,975	0.03%
2018/01/25	3	24.00	4	24.34	23.35	-1	43,454	0.00%
2018/01/24	2	25.68	1	25.45	25.15	1	43,046	0.00%
2018/01/23	2	25.50	4	25.83	25.80	-2	42,885	0.00%
2018/01/22	3	26.15	3	26.52	25.65	0	42,862	0.00%
2018/01/19	9	25.62	7	25.46	26.40	2	42,647	0.00%
2018/01/18	13	26.52	15	25.95	25.40	-2	41,939	0.00%
2018/01/17	13	27.30	9	27.64	27.35	4	41,695	0.01%
2018/01/16	16	25.80	19.8	25.81	27.40	-3.8	40,665	-0.01%
2018/01/15	8	24.68	8	24.36	25.05	0	39,476	0.00%
2018/01/12	9	24.21	3	24.03	24.10	6	38,812	0.02%
2018/01/11	7	23.71	5	23.87	23.55	2	37,846	0.01%
2018/01/10	9	23.12	17	23.46	23.60	-8	37,431	-0.02%
2018/01/09	14	22.82	16	22.53	22.15	-2	36,748	-0.01%
2018/01/08	6	21.58	6	21.57	22.60	0	36,228	0.00%
2018/01/05	2	20.58	3	20.45	20.55	-1	36,017	0.00%
2018/01/04	1	20.30	1	20.20	20.30	0	35,795	0.00%
2018/01/03	1	19.80	5	19.61	19.80	-4	35,508	-0.01%
2018/01/02	0	0.00	1	19.15	19.30	-1	35,193	0.00%