大亞 (1609)-臺銀-金山券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
54.0
漲跌
▼2.3
漲幅
-4.09%
成交量
45,317張
產業
上市電器電纜類股
907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

大亞 (1609)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/03	80.1	55.78	68	54.81	54.00	12.1	62,453	0.02%
2024/05/02	87.6	57.34	81	56.51	56.30	6.6	61,790	0.01%
2024/04/30	40.4	56.33	18	56.49	56.90	22.4	61,060	0.04%
2024/04/29	31.4	58.56	45.1	58.44	57.60	-13.7	60,379	-0.02%
2024/04/26	22.1	60.81	18	61.02	60.00	4.1	59,620	0.01%
2024/04/25	73	60.81	83.1	60.98	60.90	-10.1	58,696	-0.02%
2024/04/24	75.3	60.24	96.4	60.56	60.50	-21	57,532	-0.04%
2024/04/23	89.5	58.25	82	58.05	57.60	7.5	55,336	0.01%
2024/04/22	208.9	61.03	197	59.51	57.80	11.9	53,268	0.02%	大買/大賣/
2024/04/19	253	64.91	206.2	64.01	64.20	46.8	51,577	0.09%	大買/大賣/
2024/04/18	62.4	63.51	62.4	63.92	64.70	-0.1	45,068	0.00%
2024/04/17	45.2	57.19	63.3	58.01	58.90	-18.1	42,476	-0.04%
2024/04/16	120.7	55.53	92	55.26	53.60	28.7	40,749	0.07%	大買/
2024/04/15	37	55.09	96.5	55.46	55.60	-59.5	36,988	-0.16%
2024/04/12	20.3	47.80	89.4	49.43	50.60	-69.2	34,024	-0.20%
2024/04/11	59.5	46.58	51.1	46.52	46.00	8.4	32,414	0.03%
2024/04/10	86	47.24	97.5	46.68	46.70	-11.5	31,471	-0.04%
2024/04/09	83	44.46	109.7	45.22	45.55	-26.7	29,793	-0.09%	大賣/
2024/04/08	59	42.89	46.3	42.78	43.10	12.7	28,049	0.05%
2024/04/03	45.5	42.11	3	41.63	41.15	42.5	27,536	0.15%
2024/04/02	16	42.24	0	0.00	41.75	16	27,355	0.06%
2024/04/01	7.2	42.91	1	42.80	42.60	6.2	27,068	0.02%
2024/03/29	12.3	43.10	61	43.09	43.00	-48.7	26,844	-0.18%
2024/03/28	56	44.34	16.5	44.39	44.20	39.5	26,243	0.15%
2024/03/27	17	45.37	34.1	45.37	44.05	-17.1	25,546	-0.07%
2024/03/26	79.5	46.10	144.2	45.56	43.80	-64.7	24,475	-0.26%	大賣/
2024/03/25	186	44.48	77.6	44.50	45.40	108.4	22,208	0.49%	大買/鉅額交易
2024/03/22	17.3	41.50	93.7	41.90	42.45	-76.4	18,720	-0.41%
2024/03/21	23.1	38.25	39	38.53	38.60	-15.9	16,948	-0.09%
2024/03/20	16.1	37.43	25	37.41	37.35	-8.9	16,636	-0.05%
2024/03/19	36.1	38.24	8	38.58	38.10	28.1	16,490	0.17%
2024/03/18	24	38.42	26.2	38.46	38.45	-2.2	16,303	-0.01%
2024/03/15	30	38.13	20.3	38.21	37.95	9.7	16,333	0.06%
2024/03/14	66	38.11	68.9	38.41	37.85	-2.9	16,455	-0.02%
2024/03/13	44.1	37.15	20	37.45	36.85	24.1	15,554	0.15%
2024/03/12	10.2	37.04	38	37.12	37.20	-27.8	16,240	-0.17%
2024/03/11	3	36.03	1	36.25	36.30	2	16,078	0.01%
2024/03/08	62.1	36.65	45.1	36.10	36.05	17	16,116	0.11%
2024/03/07	13.5	37.08	4	37.07	36.70	9.4	16,013	0.06%
2024/03/06	64	38.28	52	38.42	37.50	12	15,653	0.08%
2024/03/05	8	36.66	4.1	36.57	36.35	3.9	14,187	0.03%
2024/03/04	14	37.50	13	37.44	36.95	1	14,009	0.01%
2024/03/01	57	37.74	31	37.71	37.85	26	13,745	0.19%
2024/02/29	15.1	37.28	16	37.26	37.50	-0.9	13,258	-0.01%
2024/02/27	8	35.88	10	35.90	35.65	-2	12,912	-0.02%
2024/02/26	29	36.99	16	36.80	36.45	13	12,829	0.10%
2024/02/23	3.2	36.39	14	36.55	36.25	-10.8	12,302	-0.09%
2024/02/22	14	36.28	12.5	36.54	36.40	1.5	12,200	0.01%
2024/02/21	5	36.12	3.3	36.44	36.15	1.7	12,059	0.01%
2024/02/20	6.5	35.88	10	36.12	35.90	-3.5	12,000	-0.03%
2024/02/19	7	36.33	17	36.54	36.30	-10	11,892	-0.08%
2024/02/16	11	35.66	5	35.93	35.90	6	11,753	0.05%
2024/02/15	3	34.88	3	35.20	35.25	0	11,571	0.00%
2024/02/05	5.2	34.48	0	0.00	34.50	5.2	11,525	0.05%
2024/02/02	5.1	35.10	1	35.60	34.80	4.1	11,490	0.04%
2024/02/01	5	35.30	1	35.35	35.40	4	11,408	0.04%
2024/01/30	0	0.00	1	35.10	34.90	-1	11,431	-0.01%
2024/01/29	11	34.75	0	0.00	34.80	11	11,439	0.10%
2024/01/26	2	34.53	2	34.55	34.60	0	11,464	0.00%
2024/01/25	2	35.10	0	0.00	34.85	2	11,468	0.02%
2024/01/24	1	35.35	0	0.00	35.35	1	11,461	0.01%
2024/01/23	6.1	35.69	10	35.47	35.40	-3.9	11,477	-0.03%
2024/01/22	18	35.01	20	35.35	35.35	-2	11,439	-0.02%
2024/01/19	3	34.90	15.2	34.80	34.80	-12.2	11,317	-0.11%
2024/01/18	1.1	34.26	0	0.00	34.80	1.1	11,228	0.01%
2024/01/17	6	34.96	2	34.80	34.60	4	11,190	0.04%
2024/01/16	21	36.00	13	35.71	35.50	8	11,067	0.07%
2024/01/15	25.5	36.62	95	36.76	36.90	-69.5	10,747	-0.65%
2024/01/12	5	34.12	10	34.17	34.15	-5	9,522	-0.05%
2024/01/11	0	0.00	14	33.84	34.10	-14	9,592	-0.15%
2024/01/10	5	33.27	0	0.00	33.25	5	9,701	0.05%
2024/01/09	7.1	33.76	0	0.00	33.65	7.1	9,803	0.07%
2024/01/08	1	34.30	0	34.10	34.10	1	9,826	0.01%
2024/01/05	3	34.43	0	0.00	34.30	3	9,894	0.03%
2024/01/04	1	34.60	3	35.15	34.60	-2	9,942	-0.02%
2024/01/03	6	34.93	4	35.31	34.70	2	10,003	0.02%
2024/01/02	5	34.66	12	34.93	35.00	-7	9,946	-0.07%
2023/12/29	6	34.66	2	34.95	34.50	4	9,959	0.04%
2023/12/28	16	34.75	42	35.00	35.00	-26	9,956	-0.26%
2023/12/27	7	34.01	3	34.22	34.00	4	10,054	0.04%
2023/12/26	0	0.00	13	33.88	33.95	-13	10,500	-0.12%
2023/12/25	11.1	33.73	2	33.98	33.75	9.1	11,418	0.08%
2023/12/22	2	34.03	0	0.00	33.90	2	11,866	0.02%
2023/12/21	4	34.16	10	34.47	34.30	-6	12,507	-0.05%
2023/12/20	6	33.84	10	33.93	34.20	-4	12,617	-0.03%
2023/12/19	8.1	33.59	2	33.45	33.45	6.1	12,665	0.05%
2023/12/18	15.8	34.22	2.2	34.16	33.90	13.5	12,681	0.11%
2023/12/15	19	34.73	21	34.74	34.40	-2	12,693	-0.02%
2023/12/14	4.5	34.74	1	34.95	34.55	3.5	12,628	0.03%
2023/12/13	14	35.29	15	34.86	34.85	-1	12,503	-0.01%
2023/12/12	23	36.03	20	36.30	35.60	3	12,373	0.02%
2023/12/11	5	35.99	23	36.24	35.80	-18	11,967	-0.15%
2023/12/08	17	35.57	17	35.71	35.60	0	11,478	0.00%
2023/12/07	11	35.00	120	35.06	35.95	-109	11,007	-0.99%	大賣/鉅額交易
2023/12/06	14	33.81	11	33.93	33.95	3	10,073	0.03%
2023/12/05	20	33.33	36.1	33.36	33.45	-16.1	10,041	-0.16%
2023/12/04	11	34.19	24	34.33	33.95	-13	9,961	-0.13%
2023/12/01	6	34.02	2	34.08	33.90	4	9,871	0.04%
2023/11/30	4	34.16	1	34.25	34.05	3	9,922	0.03%
2023/11/29	5	34.22	0	0.00	34.25	5	9,996	0.05%
2023/11/28	0	0.00	3	34.40	34.45	-3	10,079	-0.03%
2023/11/27	39	34.37	6	34.25	34.00	33	10,284	0.32%
2023/11/24	10	34.20	9	34.36	34.20	1	10,226	0.01%
2023/11/22	2	33.60	0	0.00	33.55	2	9,990	0.02%
2023/11/21	2	33.68	2	33.83	33.70	0	10,061	0.00%
2023/11/20	2	33.30	2	33.45	33.50	0	10,060	0.00%
2023/11/17	2	33.15	3	33.37	33.25	-1	10,102	-0.01%
2023/11/16	1	32.70	3	32.95	33.00	-2	10,190	-0.02%
2023/11/15	11	32.52	14	32.82	32.75	-3	10,289	-0.03%
2023/11/14	1	32.05	0	0.00	32.05	1	10,528	0.01%
2023/11/13	0	0.00	6	32.28	32.45	-6	10,919	-0.06%
2023/11/10	1	32.25	0	0.00	32.25	1	11,057	0.01%
2023/11/09	0	0.00	1	32.65	32.55	-1	11,263	-0.01%
2023/11/08	4	32.66	0	0.00	32.60	4	11,569	0.03%
2023/11/07	1	33.20	0	0.00	33.15	1	11,769	0.01%
2023/11/06	2	33.40	56	33.15	33.45	-54	12,119	-0.45%
2023/11/03	0	0.00	21	32.74	32.80	-21	12,498	-0.17%
2023/11/02	0	0.00	3	32.52	32.50	-3	12,697	-0.02%
2023/11/01	5	31.87	17	31.78	31.90	-12	13,002	-0.09%
2023/10/31	9	32.27	25	32.29	32.00	-16	13,902	-0.12%
2023/10/30	4	32.60	0	0.00	32.80	4	16,190	0.02%
2023/10/26	4	33.00	0	0.00	32.80	4	16,488	0.02%
2023/10/25	2	33.95	6	33.88	33.45	-4	16,712	-0.02%
2023/10/24	6	33.24	1	33.25	33.40	5	16,883	0.03%
2023/10/23	5	33.09	3	33.07	33.05	2	17,175	0.01%
2023/10/20	4	32.10	0	0.00	32.10	4	17,530	0.02%
2023/10/19	1	32.80	2	33.10	32.80	-1	18,760	-0.01%
2023/10/18	114	33.08	10	33.10	32.90	104	19,514	0.53%	大買/鉅額交易
2023/10/17	3	33.78	5	33.70	33.60	-2	19,983	-0.01%
2023/10/16	12	34.26	1	34.60	34.25	11	20,170	0.05%
2023/10/13	4	35.14	0	35.20	34.95	4	21,179	0.02%
2023/10/12	1	35.55	1	35.65	35.50	0	22,483	0.00%
2023/10/11	6.2	35.98	0	0.00	35.35	6.2	22,863	0.03%
2023/10/06	6	36.58	3	36.45	36.40	3	23,403	0.01%
2023/10/05	10	37.10	33	37.14	36.90	-23	23,809	-0.10%
2023/10/04	36	36.88	0	37.25	36.85	36	24,245	0.15%
2023/10/03	6	38.13	11.1	38.56	37.75	-5.1	24,742	-0.02%
2023/10/02	11	38.88	7.1	38.80	38.60	3.9	24,700	0.02%
2023/09/28	40	37.46	186	37.30	38.45	-146	24,534	-0.60%	大賣/鉅額交易
2023/09/27	109	36.47	39	36.76	36.70	70	24,392	0.29%	大買/
2023/09/26	18.1	36.48	101	36.74	36.35	-82.9	24,300	-0.34%	大賣/
2023/09/25	1	34.35	4	34.86	35.25	-3	24,137	-0.01%
2023/09/22	1	34.20	11	33.92	34.40	-10	24,427	-0.04%
2023/09/21	5	33.66	16	33.55	33.45	-11	24,577	-0.04%
2023/09/20	4.1	34.02	3.1	34.37	34.10	1	24,714	0.00%
2023/09/19	1	34.10	0	0.00	34.10	1	25,156	0.00%
2023/09/18	5	34.75	0	0.00	34.65	5	25,310	0.02%
2023/09/15	1	34.85	1	35.10	35.10	0	25,673	0.00%
2023/09/14	2	34.73	1	34.85	34.85	1	25,991	0.00%
2023/09/13	2.1	34.53	8	34.58	34.40	-5.9	26,462	-0.02%
2023/09/12	1	35.15	2.6	34.94	34.80	-1.6	27,933	-0.01%
2023/09/11	103	35.19	6	35.40	35.15	97	28,871	0.34%	大買/
2023/09/08	10	36.09	6	36.05	35.95	4	29,379	0.01%
2023/09/07	0	0.00	2	36.45	36.35	-2	30,161	-0.01%
2023/09/06	10	36.30	18	36.31	36.25	-8	31,062	-0.03%
2023/09/05	14	36.36	32	36.35	36.10	-18	32,646	-0.06%
2023/09/04	33	36.78	1	36.45	36.45	32	35,956	0.09%
2023/09/01	13	36.74	1	36.65	36.45	12	38,926	0.03%
2023/08/31	8	36.44	110.1	36.32	36.95	-102.1	42,430	-0.24%	大賣/鉅額交易
2023/08/30	8	35.81	2	36.00	35.75	6	43,137	0.01%
2023/08/29	8	35.44	8	35.01	35.50	0	43,762	0.00%
2023/08/28	19	35.36	5	35.24	35.15	14	43,860	0.03%
2023/08/25	94.1	35.51	2	36.00	36.00	92.1	43,928	0.21%
2023/08/24	7	35.93	7	36.11	35.85	0	44,056	0.00%
2023/08/23	3	35.87	51	35.69	35.90	-48	44,190	-0.11%
2023/08/22	4.1	35.87	10	36.14	35.85	-5.9	44,503	-0.01%
2023/08/21	16	36.39	21	36.50	36.35	-5	44,699	-0.01%
2023/08/18	11.6	36.48	15	36.64	36.00	-3.4	44,769	-0.01%
2023/08/17	28	36.04	64	35.92	36.15	-36	44,812	-0.08%
2023/08/16	3.1	34.42	4	34.90	35.15	-0.9	45,047	0.00%
2023/08/15	6	34.58	2	34.23	34.70	4	45,745	0.01%
2023/08/14	2.1	33.93	28	33.98	33.60	-25.9	46,303	-0.06%
2023/08/11	43.2	35.12	11	35.21	34.65	32.2	46,414	0.07%
2023/08/10	27.1	36.03	16	36.07	35.70	11.1	46,556	0.02%
2023/08/09	141	37.01	19	37.18	36.85	122	46,722	0.26%	大買/鉅額交易
2023/08/08	13.2	36.81	5	36.79	36.55	8.2	46,782	0.02%
2023/08/07	18.2	36.83	7	36.87	37.00	11.2	47,425	0.02%
2023/08/04	44.1	37.36	20.1	37.11	37.35	24	48,362	0.05%
2023/08/02	96.1	39.61	116	39.62	39.25	-19.9	48,205	-0.04%	大賣/
2023/08/01	14	37.63	9	37.53	37.50	5	46,944	0.01%
2023/07/31	39	37.72	24	37.80	37.65	15	48,426	0.03%
2023/07/28	21	38.09	9	38.30	38.05	12	50,109	0.02%
2023/07/27	11	38.33	13	38.57	38.55	-2	50,332	0.00%
2023/07/26	11.2	38.70	25	38.88	38.35	-13.8	50,990	-0.03%
2023/07/25	21	38.93	19	38.94	39.25	2	50,730	0.00%
2023/07/24	45	40.11	13	39.76	38.80	32	50,319	0.06%
2023/07/21	60	39.74	63	39.82	39.75	-3	49,129	-0.01%
2023/07/20	4	38.76	40	39.19	39.60	-36	48,499	-0.07%
2023/07/19	26.2	38.00	7	38.04	38.25	19.2	48,038	0.04%
2023/07/18	47	39.33	58	39.50	38.55	-11	47,915	-0.02%
2023/07/17	10	39.32	49	39.14	39.45	-39	47,115	-0.08%
2023/07/14	28.2	37.83	16	37.99	37.60	12.2	46,247	0.03%
2023/07/13	43.4	38.82	9	38.46	38.05	34.4	46,233	0.07%
2023/07/12	17	39.24	43	39.28	39.40	-26	45,854	-0.06%
2023/07/11	31	39.27	44.6	39.05	38.70	-13.6	46,018	-0.03%
2023/07/10	10	39.08	12	39.13	38.95	-2	46,535	0.00%
2023/07/07	41	37.90	53	37.28	37.90	-12	47,187	-0.03%
2023/07/06	10	38.54	14	38.57	38.10	-4	47,423	-0.01%
2023/07/05	18.5	39.08	26	39.16	39.15	-7.5	47,541	-0.02%
2023/07/04	77	38.39	48	38.54	38.25	29	47,450	0.06%
2023/07/03	25	38.83	22	38.83	38.60	3	47,692	0.01%
2023/06/30	25	38.42	10	38.18	38.60	15	47,357	0.03%
2023/06/29	17	37.34	10	37.48	37.40	7	47,382	0.01%
2023/06/28	8	37.01	8	37.03	36.75	0	47,669	0.00%
2023/06/27	28.1	37.64	10	37.65	36.95	18.1	47,668	0.04%
2023/06/26	15	37.78	15	37.95	38.10	0	48,044	0.00%
2023/06/21	32	38.24	8	38.26	38.00	24	48,710	0.05%
2023/06/20	22	38.58	10	38.56	38.70	12	48,365	0.02%
2023/06/19	82.5	38.46	37	38.65	38.15	45.5	48,045	0.09%
2023/06/16	53	38.97	76	38.73	38.50	-23	47,705	-0.05%
2023/06/15	80	37.90	24	37.80	38.10	56	46,305	0.12%
2023/06/14	63	37.99	9	38.33	37.60	54	45,571	0.12%
2023/06/13	66.2	37.86	55	37.41	37.80	11.2	45,133	0.02%
2023/06/12	54.3	38.70	41.8	38.87	38.40	12.5	44,542	0.03%
2023/06/09	43.5	39.99	81	39.58	39.50	-37.5	43,814	-0.09%
2023/06/08	188	40.49	129.7	40.55	40.50	58.3	42,292	0.14%	大買/大賣/
2023/06/07	68.1	37.70	104.8	38.00	39.20	-36.7	39,128	-0.09%	大賣/
2023/06/06	97	36.39	99	36.25	35.65	-2	36,364	-0.01%
2023/06/05	26	33.28	52.3	33.96	34.80	-26.3	33,276	-0.08%
2023/06/02	49	31.94	21.3	31.90	31.65	27.7	32,861	0.08%
2023/06/01	26.3	31.03	8	31.08	30.85	18.3	32,232	0.06%
2023/05/31	6	30.79	8	30.81	31.10	-2	32,140	-0.01%
2023/05/30	6	30.85	4	30.53	30.50	2	32,073	0.01%
2023/05/29	13	31.11	17	31.10	31.00	-4	31,878	-0.01%
2023/05/26	16	30.70	5	30.51	30.75	11	31,692	0.03%
2023/05/25	12	31.74	5	32.00	31.20	7	31,400	0.02%
2023/05/24	7	31.54	24	31.63	31.60	-17	31,212	-0.05%
2023/05/23	29	31.79	25	31.85	31.75	4	31,263	0.01%
2023/05/22	25	31.76	24.1	31.72	31.80	0.9	31,141	0.00%
2023/05/19	8	31.59	11	31.94	31.25	-3	30,602	-0.01%
2023/05/18	14	31.36	33	31.42	31.35	-19	30,165	-0.06%
2023/05/17	19	30.89	16	31.17	30.50	3	29,950	0.01%
2023/05/16	18	30.53	8	30.58	30.60	10	29,520	0.03%
2023/05/15	20	29.84	15.3	30.11	30.25	4.7	29,140	0.02%
2023/05/12	22	29.72	3	29.55	29.55	19	28,650	0.07%
2023/05/11	22	29.72	3	29.55	28.95	19	28,352	0.07%
2023/05/10	63	30.93	68	30.85	30.90	-5	27,516	-0.02%
2023/05/09	46.2	30.61	15	30.38	30.05	31.2	26,294	0.12%
2023/05/08	16	31.80	51.7	31.57	32.00	-35.7	25,548	-0.14%
2023/05/05	26	31.44	70.3	31.20	31.30	-44.2	24,560	-0.18%
2023/05/04	44.1	30.86	73	30.72	31.00	-28.9	23,319	-0.12%
2023/05/03	37.1	28.88	40.2	28.94	28.95	-3.1	22,140	-0.01%
2023/05/02	20.6	28.80	46	28.81	29.20	-25.4	22,145	-0.11%
2023/04/28	38	27.54	39	27.45	27.40	-1	21,305	0.00%
2023/04/27	6	27.08	8	27.14	27.05	-2	21,187	-0.01%
2023/04/26	2	26.88	0	0.00	27.10	2	21,097	0.01%
2023/04/25	11	27.11	4	27.21	27.30	7	20,958	0.03%
2023/04/24	10.4	27.70	8	27.78	27.80	2.4	20,783	0.01%
2023/04/21	9	27.39	14	27.08	27.10	-5	20,617	-0.02%
2023/04/20	4.2	27.90	10	27.77	27.80	-5.8	20,428	-0.03%
2023/04/19	71	28.41	33.1	28.34	28.40	37.9	20,163	0.19%
2023/04/18	15	27.85	30	27.93	27.45	-15	19,694	-0.08%
2023/04/17	10	28.43	24	28.49	28.40	-14	19,352	-0.07%
2023/04/14	21	28.93	22	29.09	28.60	-1	19,482	-0.01%
2023/04/13	52.1	28.66	32	28.62	28.70	20.1	18,938	0.11%
2023/04/12	68	28.75	25.1	28.44	28.70	42.9	17,837	0.24%
2023/04/11	29	27.39	3	27.63	27.35	26	16,489	0.16%
2023/04/10	34	27.12	14	27.09	26.85	20	15,894	0.13%
2023/04/07	8	27.03	12	27.15	27.20	-4	15,446	-0.03%
2023/04/06	29	26.80	9.8	26.83	26.75	19.2	14,737	0.13%
2023/03/31	9	25.91	4	25.95	25.85	5	14,106	0.04%
2023/03/30	7	26.71	7	26.29	26.15	0	13,930	0.00%
2023/03/29	8	26.35	20	26.55	26.55	-12	13,503	-0.09%
2023/03/28	7	25.67	2	25.75	25.50	5	12,991	0.04%
2023/03/27	19	26.63	20	26.84	26.25	-1	12,779	-0.01%
2023/03/24	57	26.54	30	26.55	26.15	27	11,861	0.23%
2023/03/23	3	24.88	4	24.81	25.05	-1	10,985	-0.01%
2023/03/22	2	25.08	0	0.00	24.75	2	11,030	0.02%
2023/03/21	2	25.28	18	25.10	25.00	-16	10,986	-0.15%
2023/03/20	0	0.00	2	25.28	25.20	-2	10,938	-0.02%
2023/03/17	7	24.97	0	0.00	24.95	7	10,975	0.06%
2023/03/16	8	25.15	1	25.25	25.40	7	10,732	0.07%
2023/03/15	5	26.21	0	0.00	26.05	5	10,642	0.05%
2023/03/14	2	25.53	2	25.50	25.55	0	10,649	0.00%
2023/03/13	6	24.33	2	24.50	24.80	4	10,504	0.04%
2023/03/10	6	25.13	22	25.04	24.95	-16	10,655	-0.15%
2023/03/09	8	26.36	12	26.74	26.20	-4	10,463	-0.04%
2023/03/08	39	26.36	12.3	26.44	27.05	26.8	10,247	0.26%
2023/03/07	3	26.02	19.1	25.75	25.80	-16.1	9,690	-0.17%
2023/03/06	5	25.10	8	25.09	24.90	-3	9,105	-0.03%
2023/03/03	5	24.70	0	0.00	24.60	5	8,982	0.06%
2023/03/02	4	24.48	2.1	24.77	24.90	1.9	8,879	0.02%
2023/02/24	0	0.00	4	24.30	24.25	-4	8,686	-0.05%
2023/02/23	5	24.66	0	0.00	24.60	5	8,618	0.06%
2023/02/22	6.3	24.90	2	25.38	24.90	4.3	8,528	0.05%
2023/02/21	1	25.25	24.1	25.66	25.20	-23.1	8,367	-0.28%
2023/02/20	1	24.95	42	24.91	25.05	-41	8,186	-0.50%
2023/02/17	6	24.35	0	0.00	24.35	6	8,247	0.07%
2023/02/16	37	24.68	31	25.01	24.50	6	8,317	0.07%
2023/02/15	20	24.38	18.3	24.20	24.40	1.7	7,883	0.02%
2023/02/14	3	23.23	0	0.00	23.15	3	7,305	0.04%
2023/02/10	12	23.38	2	23.75	23.30	10	7,222	0.14%
2023/02/09	7	23.69	17.4	23.84	23.60	-10.4	7,214	-0.14%
2023/02/08	2	23.40	2	23.58	23.25	0	7,010	0.00%
2023/02/07	11	23.31	7.2	23.20	23.50	3.8	6,953	0.05%
2023/02/06	2	23.18	6	23.15	23.15	-4	6,919	-0.06%
2023/02/03	6	23.40	11	23.64	23.50	-5	6,878	-0.07%
2023/02/02	9	24.14	3	23.98	23.95	6	6,752	0.09%
2023/02/01	35	23.95	36	24.20	24.10	-1	6,397	-0.02%
2023/01/31	3	21.77	19	22.44	23.00	-16	5,630	-0.28%
2023/01/30	1	20.98	3	21.03	21.15	-2	5,137	-0.04%
2023/01/17	3	20.42	1.8	20.43	20.55	1.2	5,089	0.02%
2023/01/16	9	20.30	0	0.00	20.35	9	5,134	0.18%
2023/01/13	2	20.40	0	0.00	20.35	2	5,137	0.04%
2023/01/12	0	0.00	3	20.80	20.65	-3	5,133	-0.06%
2023/01/11	3	20.52	3	20.60	20.50	0	5,090	0.00%
2023/01/10	4	20.46	0	0.00	20.45	4	5,085	0.08%
2023/01/09	0	0.00	1	20.75	20.80	-1	5,067	-0.02%
2023/01/06	1	20.85	2	20.90	20.80	-1	5,054	-0.02%
2023/01/05	2	21.33	1	21.30	21.25	1	5,063	0.02%
2023/01/04	4	21.75	3	21.67	21.50	1	4,984	0.02%
2023/01/03	4	20.86	2	20.80	20.85	2	4,544	0.04%
2022/12/23	1	20.05	0	0.00	20.50	1	4,347	0.02%
2022/12/21	5	20.58	9	20.44	20.25	-4	4,403	-0.09%
2022/12/20	2	20.23	2	20.38	19.75	0	4,355	0.00%
2022/12/19	2	20.40	0	0.00	20.15	2	4,377	0.05%
2022/12/16	2	20.60	0	0.00	20.75	2	4,371	0.05%
2022/12/15	0	0.00	6	20.95	20.95	-6	4,337	-0.14%
2022/12/14	4	20.91	4	20.95	20.75	0	4,303	0.00%
2022/12/13	1	20.60	1	20.50	20.50	0	4,265	0.00%
2022/12/12	11	20.85	2	21.15	20.85	9	4,301	0.21%
2022/12/09	2	20.75	0	0.00	20.80	2	4,192	0.05%
2022/12/08	1	20.25	1	20.55	20.20	0	4,016	0.00%
2022/12/07	1	20.20	0	0.00	20.00	1	3,986	0.03%
2022/12/06	3	20.83	11	20.70	20.75	-8	3,905	-0.20%
2022/12/05	5	20.60	0	0.00	20.60	5	3,654	0.14%
2022/12/02	10	20.68	12	20.60	20.65	-2	3,587	-0.06%
2022/12/01	0	0.00	2	19.75	19.45	-2	3,338	-0.06%
2022/11/30	13	20.07	4	19.75	19.70	9	3,315	0.27%
2022/11/29	2	18.63	3	18.98	19.05	-1	3,186	-0.03%
2022/11/28	3	18.70	3	18.83	18.80	0	3,193	0.00%
2022/11/25	3	18.82	3	19.05	18.65	0	3,240	0.00%
2022/11/24	2	18.80	0	0.00	18.80	2	3,240	0.06%
2022/11/16	9	19.26	1	19.45	18.95	8	3,367	0.24%
2022/11/15	10	19.35	8	19.38	19.40	2	3,289	0.06%
2022/11/14	8	18.23	38	18.30	18.90	-30	2,968	-1.01%
2022/11/11	4	17.36	0	0.00	17.20	4	2,765	0.14%
2022/11/10	1	17.20	0	0.00	17.20	1	2,787	0.04%
2022/11/09	6	17.46	7	17.54	17.50	-1	2,813	-0.04%
2022/11/08	13	17.50	0	0.00	17.45	13	2,842	0.46%
2022/11/07	0	0.00	5	17.37	17.55	-5	2,843	-0.18%
2022/11/04	3	16.85	4	16.95	17.00	-1	2,830	-0.04%
2022/11/03	4	16.76	3	16.85	16.90	1	2,881	0.03%
2022/11/02	4	17.03	6	17.18	17.00	-2	2,906	-0.07%
2022/11/01	9	16.66	12	16.83	16.95	-3	2,912	-0.10%
2022/10/31	2	16.65	0	0.00	16.55	2	2,945	0.07%
2022/10/28	2	16.78	2	16.88	16.45	0	3,124	0.00%
2022/10/27	11	16.70	3	16.75	16.85	8	3,447	0.23%
2022/10/26	2	16.65	0	0.00	16.50	2	3,476	0.06%
2022/10/25	3	16.87	7	16.86	16.65	-4	3,537	-0.11%
2022/10/24	5	16.82	15	16.81	16.75	-10	3,550	-0.28%
2022/10/21	6	16.29	2	16.35	16.20	4	3,555	0.11%
2022/10/20	6	16.04	9	16.55	16.55	-3	3,560	-0.08%
2022/10/19	7	16.51	8	16.65	16.40	-1	3,557	-0.03%
2022/10/18	4	16.31	7	16.41	16.50	-3	3,638	-0.08%
2022/10/17	3	16.03	2	16.23	16.30	1	3,648	0.03%
2022/10/14	2	16.40	0	16.40	16.35	2	3,670	0.05%
2022/10/13	2	16.33	0.1	16.20	15.90	1.9	3,697	0.05%
2022/10/12	7	16.98	1	17.00	16.80	6	3,650	0.16%
2022/10/11	0	0.00	1	17.35	17.25	-1	3,661	-0.03%
2022/10/07	7	18.28	0	0.00	18.15	7	3,654	0.19%
2022/10/06	3	18.43	0	18.45	18.35	3	3,688	0.08%
2022/10/05	2	18.55	5	18.71	18.50	-3	3,744	-0.08%
2022/10/04	6	18.26	0	0.00	18.40	6	3,854	0.16%
2022/10/03	0	0.00	0	18.21	18.10	0	3,918	0.00%
2022/09/30	0	0.00	0	18.90	18.20	0	3,968	0.00%
2022/09/29	0	0.00	1	18.35	18.40	-1	4,014	-0.03%
2022/09/28	2	18.08	0	18.00	17.85	2	4,154	0.05%
2022/09/27	0	0.00	0	19.24	19.30	0	4,195	0.00%
2022/09/26	10	19.69	7	19.60	19.30	3	4,277	0.07%
2022/09/23	0	0.00	0	20.38	20.20	0	4,572	0.00%
2022/09/22	0	0.00	0	20.15	20.25	0	4,718	0.00%
2022/09/21	2	20.68	10	20.60	20.35	-8	4,934	-0.16%
2022/09/20	5	20.56	0	0.00	20.75	5	5,447	0.09%
2022/09/19	18	20.64	2	20.68	20.60	16	5,664	0.28%
2022/09/16	1	20.25	2	20.20	20.05	-1	5,833	-0.02%
2022/09/14	2	19.95	0	0.00	20.10	2	6,010	0.03%
2022/09/13	0	0.00	2.5	20.41	20.45	-2.5	6,039	-0.04%
2022/09/08	1	20.00	0	0.00	20.05	1	6,167	0.02%
2022/09/07	5.5	19.97	2	20.10	19.95	3.5	6,226	0.06%
2022/09/06	11.8	20.17	0	0.00	20.15	11.8	6,350	0.19%
2022/09/05	4	20.55	1	20.65	20.60	3	6,376	0.05%
2022/08/31	1	21.95	0	0.00	21.85	1	6,385	0.02%
2022/08/30	1	22.20	0	0.00	22.05	1	6,416	0.02%
2022/08/26	0	0.00	17	23.34	23.35	-17	6,404	-0.27%
2022/08/24	0	0.00	2	23.50	23.30	-2	6,494	-0.03%
2022/08/23	0	0.00	4	23.28	23.25	-4	6,755	-0.06%
2022/08/22	0	0.00	10	23.32	23.20	-10	6,962	-0.14%
2022/08/19	0	0.00	1	23.10	23.15	-1	7,041	-0.01%
2022/08/18	0	0.00	1	23.00	23.15	-1	7,114	-0.01%
2022/08/17	1	22.80	0	0.00	23.00	1	7,267	0.01%
2022/08/16	1	22.80	1	22.75	22.70	0	7,405	0.00%
2022/08/15	0	0.00	1	22.90	22.80	-1	7,460	-0.01%
2022/08/12	11	22.35	0	0.00	22.35	11	7,511	0.15%
2022/08/11	7	22.14	0	0.00	22.10	7	7,569	0.09%
2022/08/10	0	0.00	3	22.10	22.25	-3	7,677	-0.04%
2022/08/09	5	21.70	2	21.75	21.75	3	7,728	0.04%
2022/08/05	2	20.78	4	20.86	21.15	-2	7,918	-0.03%
2022/08/04	2	20.75	2	20.75	20.50	0	8,081	0.00%
2022/08/03	25.3	21.48	2	21.25	21.25	23.3	8,271	0.28%
2022/08/02	4	23.60	0	0.00	23.35	4	8,078	0.05%
2022/07/13	0	0.00	4	23.00	22.90	-4	13,397	-0.03%
2022/07/12	1	22.45	10	22.80	22.15	-9	13,715	-0.07%
2022/07/08	1	23.95	4	24.10	24.05	-3	15,072	-0.02%
2022/07/07	1	24.05	7	23.85	24.05	-6	15,408	-0.04%
2022/07/06	17.2	24.06	14	23.78	23.60	3.2	15,750	0.02%
2022/07/04	1	25.00	4	25.10	24.95	-3	16,491	-0.02%
2022/07/01	29.5	25.79	33	25.51	25.15	-3.6	16,686	-0.02%
2022/06/30	5	25.83	11	25.97	25.90	-6	16,644	-0.04%
2022/06/29	12.2	26.36	37	26.25	26.00	-24.9	16,923	-0.15%
2022/06/28	50	25.96	25	26.10	26.30	25	17,658	0.14%
2022/06/24	0	0.00	12	24.63	25.05	-12	17,648	-0.07%
2022/06/23	0	0.00	2	23.33	23.30	-2	18,132	-0.01%
2022/06/22	1	23.60	2	23.70	23.10	-1	18,417	-0.01%
2022/06/21	0	0.00	2	23.23	23.40	-2	19,090	-0.01%
2022/06/20	4	23.25	5	23.36	22.65	-1	19,275	-0.01%
2022/06/17	2	23.20	5	23.25	23.50	-3	19,820	-0.02%
2022/06/16	1	23.80	0	0.00	23.70	1	20,589	0.00%
2022/06/15	3	24.68	9	24.29	24.30	-6	20,702	-0.03%
2022/06/14	3	23.75	0	0.00	24.30	3	21,396	0.01%
2022/06/13	0	0.00	10	24.20	24.15	-10	22,083	-0.05%
2022/06/09	10	25.20	2	25.25	25.20	8	22,105	0.04%
2022/06/08	2	25.05	5	25.08	25.00	-3	22,093	-0.01%
2022/06/07	1	25.25	1	25.20	25.35	0	22,136	0.00%
2022/06/06	0	0.00	1	25.50	25.45	-1	22,251	0.00%
2022/06/02	6	25.59	0	0.00	25.55	6	22,264	0.03%
2022/06/01	13	26.17	0	0.00	26.15	13	22,225	0.06%
2022/05/31	3	26.40	3	26.43	26.40	0	22,239	0.00%
2022/05/30	3	26.20	8	26.06	26.35	-5	21,982	-0.02%
2022/05/26	5	25.41	8	25.46	25.35	-3	21,679	-0.01%
2022/05/25	5	25.61	8	25.64	25.60	-3	21,588	-0.01%
2022/05/24	12	25.45	0	0.00	25.10	12	21,447	0.06%
2022/05/23	0	0.00	2	25.88	25.85	-2	21,266	-0.01%
2022/05/20	1	25.40	0	0.00	25.40	1	21,200	0.00%
2022/05/19	0	0.00	1	25.60	25.55	-1	21,124	0.00%
2022/05/18	5	25.57	0	0.00	25.60	5	21,041	0.02%
2022/05/17	22	25.23	25	25.33	25.20	-3	20,905	-0.01%
2022/05/16	0	0.00	6	24.53	24.75	-6	20,794	-0.03%
2022/05/13	0	0.00	1	24.45	24.60	-1	20,704	0.00%
2022/05/12	1	23.55	7	24.03	23.50	-6	20,552	-0.03%
2022/05/11	8.9	24.88	5	24.35	24.35	3.9	20,338	0.02%
2022/05/10	0	0.00	1	26.00	26.00	-1	19,990	-0.01%
2022/05/09	7	25.86	8	26.42	25.85	-1	19,871	-0.01%
2022/05/06	11	27.04	2	27.00	27.00	9	19,662	0.05%
2022/05/05	3.3	27.75	1	27.90	27.55	2.3	19,592	0.01%
2022/05/04	9	27.62	1	27.65	27.45	8	19,507	0.04%
2022/05/03	10	27.48	6	28.02	27.45	4	19,425	0.02%
2022/04/29	20	28.49	2	28.98	28.35	18	19,134	0.09%
2022/04/28	17	29.64	20	29.64	29.05	-3	18,765	-0.02%
2022/04/27	6.3	29.78	5	29.90	29.75	1.3	18,340	0.01%
2022/04/26	41	29.76	18	29.98	29.95	23	17,840	0.13%
2022/04/25	21	28.83	10	28.40	28.45	11	16,770	0.07%
2022/04/22	2	30.55	13	30.37	30.10	-11	16,309	-0.07%
2022/04/21	9	29.58	5	29.58	29.70	4	15,852	0.03%
2022/04/20	2	30.18	7	30.32	30.30	-5	15,463	-0.03%
2022/04/19	17	30.30	15	30.71	30.80	2	15,050	0.01%
2022/04/18	12	30.20	12	30.02	29.90	0	14,302	0.00%
2022/04/15	18	30.78	26.5	30.85	30.35	-8.5	13,943	-0.06%
2022/04/14	4	29.43	19.2	29.81	30.15	-15.2	12,986	-0.12%
2022/04/13	9	28.88	13	29.45	29.30	-4	12,442	-0.03%
2022/04/12	5	29.10	2.1	29.40	29.10	2.9	12,085	0.02%
2022/04/11	3	28.92	7	29.93	28.90	-4	11,717	-0.03%
2022/04/08	5	29.09	7	29.47	29.35	-2	11,133	-0.02%
2022/04/07	4	28.51	1	28.85	28.15	3	10,734	0.03%
2022/04/06	8	29.21	11	29.28	29.60	-3	10,485	-0.03%
2022/04/01	14	29.01	2	29.20	29.00	12	10,204	0.12%
2022/03/31	6	29.09	11	29.34	28.75	-5	9,773	-0.05%
2022/03/30	0	0.00	2	28.20	28.45	-2	8,828	-0.02%
2022/03/29	4	28.60	2	28.60	28.65	2	8,542	0.02%
2022/03/28	5	28.00	7.1	28.77	28.75	-2.1	8,081	-0.03%
2022/03/25	9	27.67	1	27.45	27.80	8	7,382	0.11%
2022/03/24	11	27.83	88.9	27.82	27.75	-77.9	7,265	-1.07%
2022/03/23	9	27.09	0	0.00	27.10	9	6,549	0.14%
2022/03/22	25	27.09	27	27.24	27.45	-2	6,329	-0.03%
2022/03/21	10	26.80	11	26.68	27.00	-1	5,717	-0.02%
2022/03/18	0	25.30	5	25.67	25.30	-5	4,929	-0.10%
2022/03/17	12	25.54	2	25.85	25.80	10	4,815	0.21%
2022/03/16	2	25.93	22	25.55	26.25	-20	3,987	-0.50%
2022/03/14	0	0.00	4	24.33	24.45	-4	3,279	-0.12%
2022/03/10	1	24.00	0	0.00	24.15	1	3,261	0.03%
2022/03/09	0	0.00	22.2	24.27	24.45	-22.2	3,206	-0.69%
2022/03/08	6	23.04	0	0.00	22.85	6	3,085	0.19%
2022/03/07	2	23.80	0	0.00	23.70	2	3,046	0.07%
2022/03/04	2	24.40	17.1	24.75	24.45	-15.1	3,021	-0.50%
2022/02/25	4	23.20	7.2	23.44	23.15	-3.2	3,000	-0.11%
2022/02/24	3	23.07	0	0.00	23.15	3	3,058	0.10%
2022/02/22	3	23.67	20	23.76	23.70	-17	3,133	-0.54%
2022/02/21	20	24.30	0	0.00	24.20	20	3,242	0.62%
2022/02/15	0	0.00	0.1	23.93	23.60	-0.1	3,833	0.00%
2022/02/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/02/11	0	24.25	0	0.00	24.15	0	4,115	0.00%
2022/02/10	0	0.00	1	24.30	24.35	-1	4,307	-0.02%
2022/02/09	0	0.00	1	24.20	24.25	-1	4,462	-0.02%
2022/02/07	0	0.00	31.8	23.87	23.95	-31.8	4,742	-0.67%
2022/01/26	9	22.40	0	0.00	22.85	9	5,026	0.18%
2022/01/25	4	22.56	0	0.00	22.55	4	5,675	0.07%
2022/01/24	13	23.05	1	23.00	22.95	12	6,206	0.19%
2022/01/21	3	23.60	0	0.00	23.50	3	6,222	0.05%
2022/01/19	4	23.78	0	0.00	23.95	4	6,273	0.06%
2022/01/18	8	23.92	0	0.00	23.80	8	6,247	0.13%
2022/01/14	9	24.08	0	0.00	24.00	9	6,330	0.14%
2022/01/12	5	24.10	1	24.20	24.20	4	6,560	0.06%
2022/01/11	6	24.32	1	24.30	24.30	5	6,571	0.08%
2022/01/07	4	24.25	0	0.00	24.30	4	6,820	0.06%
2022/01/06	9	24.67	0	0.00	24.65	9	6,815	0.13%
2022/01/05	1	24.85	3	24.85	24.80	-2	6,871	-0.03%
2022/01/04	2	24.63	0	0.00	24.95	2	6,905	0.03%
2021/12/30	1.3	24.87	0.1	25.00	24.95	1.2	6,998	0.02%
2021/12/24	0	0.00	1	24.75	24.75	-1	7,615	-0.01%
2021/12/22	0	0.00	6	24.85	24.85	-6	7,827	-0.08%
2021/12/21	2	25.00	0	0.00	25.05	2	7,840	0.03%
2021/12/20	6	25.35	10	25.36	25.35	-4	7,910	-0.05%
2021/12/17	2	24.90	2	24.75	24.65	0	7,703	0.00%
2021/12/14	1	24.55	0	0.00	24.20	1	7,866	0.01%
2021/12/10	3	24.72	2	24.65	24.65	1	8,217	0.01%
2021/12/09	0	0.00	1.1	24.69	24.55	-1.1	8,237	-0.01%
2021/12/08	1	24.40	0	0.00	24.30	1	8,224	0.01%
2021/12/07	1	24.05	0.2	24.20	24.15	0.8	8,207	0.01%
2021/12/02	1	24.00	1	24.10	24.15	0	8,218	0.00%
2021/12/01	0	0.00	8	24.35	24.35	-8	8,225	-0.10%
2021/11/30	0	0.00	1	24.45	24.45	-1	8,237	-0.01%
2021/11/29	9	24.02	1	24.25	24.25	8	8,258	0.10%
2021/11/26	2	24.55	0	0.00	24.55	2	8,247	0.02%
2021/11/25	1	25.05	0	0.00	25.00	1	8,236	0.01%
2021/11/24	0	0.00	2	25.03	25.05	-2	8,274	-0.02%
2021/11/23	1	24.80	7.8	24.86	24.80	-6.8	8,269	-0.08%
2021/11/19	1	25.20	0	0.00	25.05	1	8,309	0.01%
2021/11/18	2	25.08	5	25.06	25.45	-3	8,303	-0.04%
2021/11/17	11	24.75	0	0.00	24.80	11	8,230	0.13%
2021/11/15	15	24.99	0	0.00	25.00	15	8,180	0.18%
2021/11/12	5	26.45	11	26.46	26.20	-6	8,018	-0.07%
2021/11/11	1	27.00	6	27.18	27.00	-5	7,911	-0.06%
2021/11/10	9	27.18	31	27.14	27.05	-22	7,949	-0.28%
2021/11/09	0	0.00	2	27.65	27.60	-2	7,845	-0.03%
2021/11/08	6	27.55	10	28.00	27.25	-4	7,679	-0.05%
2021/11/05	5	27.43	9	27.42	27.35	-4	7,642	-0.05%
2021/11/04	9	27.92	3	28.17	27.90	6	7,595	0.08%
2021/11/03	9	27.85	8	27.91	28.05	1	7,524	0.01%
2021/11/02	56	27.68	19	27.47	27.75	37	7,250	0.51%
2021/11/01	36	26.63	41	26.97	27.20	-5	6,671	-0.07%
2021/10/29	14	24.75	0	0.00	24.75	14	6,307	0.22%
2021/10/27	2	24.90	0	0.00	24.85	2	6,775	0.03%
2021/10/22	8	24.91	0	0.00	24.80	8	6,955	0.12%
2021/10/21	1	25.70	0	0.00	25.50	1	7,011	0.01%
2021/10/20	0	0.00	3	26.22	26.35	-3	6,926	-0.04%
2021/10/19	0	0.00	6	25.35	25.35	-6	6,833	-0.09%
2021/10/15	1	25.15	7	25.77	25.30	-6	6,979	-0.09%
2021/10/12	1	25.90	2	25.30	25.30	-1	7,243	-0.01%
2021/10/08	2	25.90	2	26.10	25.85	0	7,302	0.00%
2021/10/07	0	0.00	5	25.75	26.10	-5	7,418	-0.07%
2021/10/06	2	25.53	2	25.60	25.55	0	7,528	0.00%
2021/10/05	0	0.00	1	25.00	25.00	-1	7,713	-0.01%
2021/10/04	48	26.26	54	24.90	24.80	-6	7,782	-0.08%
2021/10/01	60	27.10	68	27.21	26.15	-8	7,827	-0.10%
2021/09/30	26	26.80	28	26.88	26.75	-2	7,689	-0.03%
2021/09/29	4	26.25	2	26.25	26.55	2	7,694	0.03%
2021/09/27	0	0.00	3	26.12	26.35	-3	8,029	-0.04%
2021/09/22	6	25.09	1	25.25	25.15	5	10,530	0.05%
2021/09/17	2	26.15	0	0.00	25.95	2	11,245	0.02%
2021/09/16	5	27.70	9	27.56	26.95	-4	11,377	-0.04%
2021/09/15	0	0.00	1	26.60	26.60	-1	11,345	-0.01%
2021/09/13	0	0.00	7	26.35	26.20	-7	11,873	-0.06%
2021/09/09	0	0.00	1	24.90	25.30	-1	12,387	-0.01%
2021/09/08	1	24.80	0	0.00	24.80	1	12,510	0.01%
2021/09/06	4	25.68	0.6	26.05	25.50	3.4	13,110	0.03%
2021/09/03	0	0.00	10	26.55	26.05	-10	13,308	-0.08%
2021/09/02	10	26.05	1	26.25	26.25	9	13,506	0.07%
2021/08/31	0	0.00	2	26.70	26.55	-2	13,779	-0.01%
2021/08/30	1	26.30	0	0.00	26.05	1	14,013	0.01%
2021/08/26	3	25.92	2.1	25.60	25.55	0.9	14,485	0.01%
2021/08/25	0	25.70	0	0.00	25.70	0	14,827	0.00%
2021/08/24	2	25.50	5	25.45	25.35	-3	15,153	-0.02%
2021/08/19	1	24.45	0	0.00	24.05	1	17,534	0.01%
2021/08/18	0	0.00	1	23.60	25.05	-1	18,007	-0.01%
2021/08/13	2	26.50	0	0.00	26.10	2	18,716	0.01%
2021/08/12	0	0.00	7.5	26.92	26.95	-7.5	19,189	-0.04%
2021/08/11	8	26.66	53	27.07	26.65	-45	20,136	-0.22%
2021/08/10	10	27.48	0	0.00	27.45	10	20,604	0.05%
2021/08/09	0	0.00	2	28.28	28.20	-2	21,128	-0.01%
2021/08/06	17	28.11	5	28.10	28.05	12	21,907	0.05%
2021/08/05	17	28.17	0	0.00	28.15	17	22,721	0.07%
2021/08/04	4	28.98	0	0.00	28.70	4	23,284	0.02%
2021/08/03	63.5	29.13	21	28.96	29.20	42.5	24,071	0.18%
2021/08/02	0	0.00	8	27.65	27.90	-8	24,733	-0.03%
2021/07/30	4	27.85	8	27.48	27.20	-4	25,744	-0.02%
2021/07/29	6	27.35	9	27.47	27.55	-3	28,156	-0.01%
2021/07/28	7.4	26.94	12	27.51	27.00	-4.6	29,707	-0.02%
2021/07/27	9	28.06	6	28.18	27.75	3	30,748	0.01%
2021/07/26	1	27.75	1	27.90	27.70	0	31,611	0.00%
2021/07/23	1	27.70	1	27.80	27.70	0	33,122	0.00%
2021/07/22	7	27.27	2	27.05	27.05	5	34,888	0.01%
2021/07/21	2	27.55	0	0.00	27.25	2	36,962	0.01%
2021/07/20	14	28.22	2	28.10	28.10	12	38,096	0.03%
2021/07/19	17	29.08	0	0.00	28.95	17	39,502	0.04%
2021/07/16	6	28.93	1	28.90	28.90	5	41,385	0.01%
2021/07/15	10	28.30	6	28.53	28.95	4	41,753	0.01%
2021/07/14	5	27.78	10	27.80	27.80	-5	42,839	-0.01%
2021/07/13	7	28.61	26	28.23	28.30	-19	43,760	-0.04%
2021/07/12	7	29.78	13	29.73	29.15	-6	44,544	-0.01%
2021/07/09	9	28.76	2	28.70	28.80	7	44,484	0.02%
2021/07/08	1	29.20	16	28.80	29.30	-15	44,900	-0.03%
2021/07/07	7	28.58	1	28.40	28.40	6	45,354	0.01%
2021/07/06	7.4	29.40	5	29.90	29.10	2.4	46,245	0.01%
2021/07/05	4	29.59	4	29.68	29.55	0	46,413	0.00%
2021/07/02	1	29.70	3	30.30	29.65	-2	46,846	0.00%
2021/07/01	11	29.72	36.1	30.05	29.50	-25.1	47,282	-0.05%
2021/06/30	55	31.07	23.1	31.20	30.50	32	46,959	0.07%
2021/06/29	45	31.04	24	30.45	31.30	21	46,253	0.05%
2021/06/28	17.1	29.37	27	29.34	29.90	-9.9	44,851	-0.02%
2021/06/25	29	28.73	13.6	28.60	28.20	15.5	44,130	0.04%
2021/06/24	0.1	27.75	27	27.89	28.45	-26.9	44,060	-0.06%
2021/06/23	18	27.41	7	27.52	27.45	11	43,780	0.03%
2021/06/22	8.1	27.86	39	28.07	27.70	-31	43,618	-0.07%
2021/06/21	7	26.67	4	26.98	26.75	3	43,200	0.01%
2021/06/18	13.1	27.60	6	27.59	27.55	7.1	42,998	0.02%
2021/06/17	3.1	28.34	7.1	28.44	28.45	-4	42,814	-0.01%
2021/06/16	15	28.65	11.3	28.85	28.35	3.8	42,749	0.01%
2021/06/15	3	29.30	16.4	29.15	29.20	-13.4	42,399	-0.03%
2021/06/11	0	0.00	13	29.02	28.40	-13	42,182	-0.03%
2021/06/09	10	28.35	10	28.95	28.50	0	41,841	0.00%
2021/06/08	2	28.98	17	29.42	28.95	-15	41,819	-0.04%
2021/06/07	0.1	28.80	19	28.91	29.00	-18.9	41,699	-0.05%
2021/06/04	30	29.09	8	29.09	28.70	22	41,580	0.05%
2021/06/03	26	29.77	35	29.78	29.65	-9	41,396	-0.02%
2021/06/02	57	29.50	27.3	29.41	29.65	29.7	41,181	0.07%
2021/06/01	50	28.93	76	28.95	29.15	-26	40,922	-0.06%
2021/05/31	63	29.84	74	29.64	29.30	-11	40,676	-0.03%
2021/05/28	46	28.55	29	28.67	28.25	17	40,142	0.04%
2021/05/27	11	27.32	18	27.06	26.90	-7	39,266	-0.02%
2021/05/26	74.1	26.33	26	26.16	26.80	48.1	38,735	0.12%
2021/05/25	17	25.64	1	25.40	25.80	16	38,339	0.04%
2021/05/24	5	25.31	10	25.48	25.65	-5	38,199	-0.01%
2021/05/21	2	25.00	22	24.77	25.30	-20	38,032	-0.05%
2021/05/20	55	25.05	18	24.94	24.55	37	37,934	0.10%
2021/05/19	6	25.59	22	25.46	25.90	-16	37,474	-0.04%
2021/05/18	21	24.12	9	23.94	24.30	12	36,681	0.03%
2021/05/17	4	22.36	27	22.31	22.10	-23	36,245	-0.06%
2021/05/14	9	25.05	19	26.23	24.55	-10	35,672	-0.03%
2021/05/13	14	25.76	30	25.59	25.35	-16	34,903	-0.05%
2021/05/12	24	28.33	56.8	28.68	28.15	-32.8	34,109	-0.10%
2021/05/11	54	32.30	41	32.48	31.25	13	33,480	0.04%
2021/05/10	60	34.66	65	34.75	34.70	-5	32,591	-0.02%
2021/05/07	38	33.50	30	33.69	33.40	8	31,538	0.03%
2021/05/06	213.7	35.24	212.1	34.72	34.10	1.6	30,530	0.01%	大買/大賣/
2021/05/05	27	33.39	22	33.37	34.10	5	28,108	0.02%
2021/05/04	48	32.17	92	31.30	31.00	-44	26,584	-0.17%
2021/05/03	62	34.47	63	34.60	33.00	-1	25,599	0.00%
2021/04/29	138	34.57	172	34.50	34.50	-34	25,240	-0.13%	大買/大賣/
2021/04/28	147.1	34.96	99	35.24	35.30	48.1	23,841	0.20%	大買/
2021/04/27	186.2	31.33	172	31.49	32.45	14.2	22,174	0.06%	大買/大賣/
2021/04/26	57	29.33	32	28.87	29.65	25	20,154	0.12%
2021/04/23	89	27.26	12.2	27.24	27.00	76.8	19,023	0.40%
2021/04/22	87	26.72	95.5	26.60	27.10	-8.5	17,660	-0.05%
2021/04/21	61	25.07	42	25.17	24.90	19	15,604	0.12%
2021/04/20	75	25.15	12	25.12	25.00	63	15,167	0.42%
2021/04/19	16.5	24.42	32	24.33	24.95	-15.5	14,057	-0.11%
2021/04/16	7	22.48	28	22.50	22.70	-21	13,045	-0.16%
2021/04/15	12	20.97	10	21.25	21.15	2	12,194	0.02%
2021/04/14	26	20.96	24	21.08	20.70	2	12,258	0.02%
2021/04/13	14	21.88	17	21.83	21.60	-3	11,966	-0.03%
2021/04/12	28	21.47	33.2	21.74	22.20	-5.2	11,508	-0.05%
2021/04/09	10	20.62	4	20.45	20.55	6	10,573	0.06%
2021/04/08	24	21.26	25	21.33	21.10	-1	10,310	-0.01%
2021/04/07	22	20.76	42	20.49	21.00	-20	9,823	-0.20%
2021/04/01	3	19.65	0.6	19.80	19.70	2.4	9,580	0.03%
2021/03/31	0	0.00	1	19.85	19.80	-1	9,645	-0.01%
2021/03/30	5	19.75	0	0.00	19.75	5	9,716	0.05%
2021/03/29	10	19.90	10	19.90	19.90	0	9,995	0.00%
2021/03/26	0	19.50	0	0.00	19.60	0	10,000	0.00%
2021/03/24	0	0.00	1	19.15	19.25	-1	10,302	-0.01%
2021/03/23	4	19.35	17	19.55	19.30	-13	10,399	-0.13%
2021/03/22	0	0.00	10	19.68	19.75	-10	10,461	-0.10%
2021/03/19	7	19.21	1	19.20	19.25	6	10,574	0.06%
2021/03/18	1	19.60	3	19.57	19.45	-2	10,689	-0.02%
2021/03/17	2	19.45	0	0.00	19.45	2	10,864	0.02%
2021/03/16	0	0.00	1	19.70	19.65	-1	11,078	-0.01%
2021/03/15	1	19.80	0	0.00	19.75	1	11,333	0.01%
2021/03/12	1	19.70	3	19.60	19.70	-2	11,609	-0.02%
2021/03/11	4	19.53	0	0.00	19.35	4	11,871	0.03%
2021/03/10	1	19.35	6	19.27	19.50	-5	11,945	-0.04%
2021/03/09	7	19.04	0	0.00	19.00	7	12,019	0.06%
2021/03/05	1	19.70	37	19.48	19.30	-36	12,435	-0.29%
2021/03/04	6	20.05	20	20.21	20.05	-14	12,882	-0.11%
2021/03/03	31	20.54	9	20.33	20.20	22	13,743	0.16%
2021/03/02	3	20.05	0.2	20.15	19.70	2.8	13,676	0.02%
2021/02/26	1	20.00	8	20.32	20.05	-7	14,145	-0.05%
2021/02/25	0	0.00	5	20.15	20.10	-5	14,217	-0.04%
2021/02/24	10	20.24	20	20.27	20.00	-10	14,252	-0.07%
2021/02/23	5	20.02	10	20.10	20.00	-5	14,186	-0.04%
2021/02/22	3	20.02	6	19.98	20.10	-3	14,303	-0.02%
2021/02/19	3	19.57	3	19.50	19.65	0	14,180	0.00%
2021/02/18	1.1	19.37	3	19.55	19.60	-1.9	14,283	-0.01%
2021/02/17	1	19.25	16	19.10	19.25	-15	14,352	-0.10%
2021/02/05	13	18.59	13	18.52	18.50	0	14,434	0.00%
2021/02/04	0	0.00	3	18.70	18.60	-3	14,728	-0.02%
2021/02/03	3	18.60	5	18.60	18.10	-2	14,892	-0.01%
2021/02/01	5	17.80	0	0.00	18.00	5	15,529	0.03%
2021/01/29	0	0.00	1	18.35	18.00	-1	15,765	-0.01%
2021/01/28	10	18.15	0	0.00	18.15	10	16,275	0.06%
2021/01/27	0	0.00	2	18.60	18.60	-2	16,530	-0.01%
2021/01/25	7	19.20	4	19.24	19.25	3	17,313	0.02%
2021/01/22	2	19.00	5	19.06	19.20	-3	17,522	-0.02%
2021/01/21	1	17.60	3	18.00	18.10	-2	17,231	-0.01%
2021/01/20	3	17.40	0	0.00	17.35	3	17,754	0.02%
2021/01/18	1	18.20	5	17.50	18.00	-4	18,167	-0.02%
2021/01/15	2	18.10	0	0.00	17.85	2	18,560	0.01%
2021/01/14	1	18.60	6	18.65	18.65	-5	18,778	-0.03%
2021/01/13	4	18.70	0	0.00	18.70	4	18,975	0.02%
2021/01/12	7	18.72	1	19.10	18.60	6	19,213	0.03%
2021/01/08	5	18.90	0	0.00	18.90	5	20,718	0.02%
2021/01/07	4	19.24	4	19.30	19.45	0	22,688	0.00%
2021/01/06	17	18.88	1	19.00	18.70	16	24,370	0.07%
2021/01/05	7	19.47	1	19.35	19.45	6	25,785	0.02%
2021/01/04	11	19.85	0	0.00	19.70	11	27,448	0.04%
2020/12/31	3	20.17	0	0.00	20.10	3	28,462	0.01%
2020/12/30	3	20.52	4	20.48	20.30	-1	28,741	0.00%
2020/12/29	10	20.55	41	20.68	20.45	-31	29,676	-0.10%
2020/12/28	12	20.19	2	20.25	20.15	10	29,606	0.03%
2020/12/25	3	20.30	7	20.28	20.20	-4	29,736	-0.01%
2020/12/24	4	20.31	13	20.27	20.05	-9	30,004	-0.03%
2020/12/23	1	20.40	17	20.50	20.20	-16	30,378	-0.05%
2020/12/22	14	19.82	7	20.28	19.60	7	30,648	0.02%
2020/12/21	0	0.00	20	20.12	20.35	-20	30,718	-0.07%
2020/12/18	1	19.80	5	19.89	19.80	-4	30,755	-0.01%
2020/12/17	7	19.84	4	19.65	19.75	3	30,826	0.01%
2020/12/16	4	19.99	22	20.04	19.95	-18	30,903	-0.06%
2020/12/15	24	20.02	9	19.78	19.70	15	31,315	0.05%
2020/12/14	9	19.94	0	0.00	20.30	9	31,321	0.03%
2020/12/11	18.1	20.21	0	0.00	20.05	18.1	31,531	0.06%
2020/12/10	23	20.54	9	20.75	20.50	14	32,173	0.04%
2020/12/09	24	20.87	23	20.65	20.55	1	32,638	0.00%
2020/12/08	9	21.01	15	21.23	20.95	-6	34,293	-0.02%
2020/12/07	4	20.93	53	20.98	20.85	-49	34,691	-0.14%
2020/12/04	4	20.65	2	20.65	20.65	2	35,454	0.01%
2020/12/03	14	20.81	6	20.35	20.60	8	36,695	0.02%
2020/12/02	12	20.61	3	20.58	20.60	9	37,887	0.02%
2020/12/01	7	21.04	7	21.02	20.85	0	38,339	0.00%
2020/11/30	51	21.48	47	21.32	21.35	4	38,761	0.01%
2020/11/27	45	20.86	81	20.78	20.80	-36	38,628	-0.09%
2020/11/26	5	19.81	2	19.95	19.85	3	38,010	0.01%
2020/11/25	19	19.96	10	20.11	19.90	9	38,502	0.02%
2020/11/24	0.8	19.35	4	19.33	19.45	-3.2	38,115	-0.01%
2020/11/23	5	19.35	13	19.09	19.15	-8	38,060	-0.02%
2020/11/20	22	19.01	19	19.00	19.00	3	38,056	0.01%
2020/11/19	19	19.18	5	19.10	19.20	14	38,234	0.04%
2020/11/18	6	18.93	4	18.85	18.85	2	38,335	0.01%
2020/11/17	13	18.99	17	18.86	18.90	-4	38,556	-0.01%
2020/11/16	35	19.08	25	18.95	18.85	10	38,716	0.03%
2020/11/13	9	18.89	0	0.00	19.35	9	39,033	0.02%
2020/11/12	50	18.86	48	18.81	18.70	2	39,568	0.01%
2020/11/11	30	19.22	43	19.14	19.20	-13	39,631	-0.03%
2020/11/10	35	19.59	23	19.43	19.20	12	39,666	0.03%
2020/11/09	14	20.19	0	0.00	20.10	14	39,412	0.04%
2020/11/06	47	20.34	22	20.20	20.15	25	39,594	0.06%
2020/11/05	87	20.65	51	20.40	20.45	36	40,590	0.09%
2020/11/04	29	20.34	17	20.33	20.05	12	40,637	0.03%
2020/11/03	15	20.55	9	20.54	20.45	6	41,046	0.01%
2020/11/02	15	19.99	21	19.76	19.95	-6	40,889	-0.01%
2020/10/30	48	20.81	45	20.39	20.10	3	40,665	0.01%
2020/10/29	14	20.46	4	20.56	20.60	10	41,076	0.02%
2020/10/28	14	20.91	14	20.91	20.60	0	41,354	0.00%
2020/10/27	24	20.70	19.2	20.60	20.45	4.8	40,705	0.01%
2020/10/26	37	20.85	54	20.74	20.60	-17	40,295	-0.04%
2020/10/23	15	20.98	23	20.93	20.85	-8	40,027	-0.02%
2020/10/22	28	20.91	23	20.49	20.60	5	39,509	0.01%
2020/10/21	13	20.72	340	20.83	20.55	-327	39,134	-0.84%	大賣/鉅額交易
2020/10/20	16	20.83	7	20.70	20.85	9	38,902	0.02%
2020/10/19	65	21.05	55	21.01	21.10	10	38,609	0.03%
2020/10/16	108	21.13	197	20.86	20.60	-89	37,892	-0.23%	大買/大賣/
2020/10/15	164	21.46	121	21.25	21.85	43	37,047	0.12%	大買/大賣/
2020/10/14	414	21.14	59	21.53	21.00	355	34,946	1.02%	大買/鉅額交易
2020/10/13	45	20.25	56	20.01	20.00	-11	32,964	-0.03%
2020/10/12	92	19.43	83	20.26	20.45	9	31,353	0.03%
2020/10/08	10	18.53	30	18.58	18.60	-20	29,686	-0.07%
2020/10/07	9	17.77	9	17.91	17.85	0	28,511	0.00%
2020/10/06	34	18.04	16	17.96	17.80	18	28,220	0.06%
2020/10/05	6	17.15	29	17.29	17.55	-23	27,286	-0.08%
2020/09/30	7	16.82	10	17.11	17.10	-3	27,209	-0.01%
2020/09/29	7	16.96	4	16.88	16.80	3	27,101	0.01%
2020/09/28	29	16.92	80	17.02	17.00	-51	26,757	-0.19%
2020/09/25	39	16.22	9	16.63	16.10	30	26,283	0.11%
2020/09/24	4	16.83	25	17.10	16.75	-21	25,687	-0.08%
2020/09/23	4	17.03	15	16.95	17.05	-11	25,407	-0.04%
2020/09/22	29	16.55	10	16.72	16.85	19	25,149	0.08%
2020/09/21	14	17.00	10	16.91	16.85	4	25,138	0.02%
2020/09/18	38	17.21	17	17.37	17.00	21	24,931	0.08%
2020/09/17	9	17.01	13	17.08	17.00	-4	24,366	-0.02%
2020/09/16	22	16.94	5	17.06	17.05	17	24,148	0.07%
2020/09/15	21	17.24	26	17.41	17.00	-5	23,753	-0.02%
2020/09/14	33	16.78	25.1	16.70	16.60	7.9	22,933	0.03%
2020/09/11	28	17.79	31.1	17.73	17.45	-3.1	22,205	-0.01%
2020/09/10	10	16.91	17.1	17.02	17.05	-7.1	20,392	-0.03%
2020/09/09	38	16.19	25	16.22	16.80	13	19,644	0.07%
2020/09/08	56	16.47	20	16.76	16.05	36	18,507	0.19%
2020/09/07	9	16.86	35	16.69	16.90	-26	17,118	-0.15%
2020/09/04	30	15.42	8	15.44	15.40	22	15,736	0.14%
2020/09/03	31	15.19	88.1	15.34	15.55	-57.1	15,095	-0.38%
2020/09/02	2	14.93	2	14.85	15.15	0	14,301	0.00%
2020/09/01	15	14.87	10	14.72	14.65	5	13,840	0.04%
2020/08/31	28	14.92	17	15.12	14.95	11	13,480	0.08%
2020/08/28	27	14.39	2	14.50	14.45	25	12,728	0.20%
2020/08/27	1	14.40	1	14.55	14.35	0	12,568	0.00%
2020/08/26	3	14.73	10	14.60	14.60	-7	12,399	-0.06%
2020/08/25	2	14.80	31	14.69	14.60	-29	12,238	-0.24%
2020/08/24	11	14.54	12	14.41	14.55	-1	11,913	-0.01%
2020/08/21	39	14.48	51	14.34	14.40	-12	11,655	-0.10%
2020/08/20	20	13.79	2	13.50	13.90	18	11,333	0.16%
2020/08/19	44	14.78	29	14.59	14.35	15	10,965	0.14%
2020/08/18	9	14.78	17	14.96	14.85	-8	10,457	-0.08%
2020/08/17	0	0.00	7	14.36	14.40	-7	9,697	-0.07%
2020/08/14	7	13.99	0	0.00	13.90	7	9,298	0.08%
2020/08/13	10	13.88	0	0.00	13.70	10	9,005	0.11%
2020/08/12	27	14.27	14	14.33	14.10	13	8,795	0.15%
2020/08/11	85	14.06	46	14.43	14.20	39	8,377	0.47%
2020/08/10	12	14.33	79	15.00	15.05	-67	7,094	-0.94%
2020/08/07	86	13.47	105	13.56	13.70	-19	6,479	-0.29%	大賣/
2020/08/06	0	0.00	44	12.91	13.10	-44	5,856	-0.75%
2020/08/05	25	12.73	14	12.82	12.90	11	5,551	0.20%
2020/08/04	96	12.71	24	13.00	12.85	72	5,409	1.33%
2020/08/03	23	11.56	7.3	12.23	12.30	15.7	4,639	0.34%
2020/07/30	7	11.09	0	0.00	11.10	7	4,377	0.16%
2020/07/28	27	10.77	1	10.80	10.75	26	4,506	0.58%
2020/07/27	6	10.98	0	0.00	10.95	6	4,503	0.13%
2020/07/24	2.1	10.95	0	0.00	10.95	2.1	4,486	0.05%
2020/07/23	2	11.10	0	0.00	11.10	2	4,455	0.04%
2020/07/20	10	10.80	0	0.00	10.95	10	4,380	0.23%
2020/07/16	0	0.00	10	11.15	11.15	-10	4,364	-0.23%
2020/07/10	1	11.15	2	11.25	11.20	-1	4,071	-0.02%
2020/07/09	5	11.64	14	11.38	11.70	-9	3,952	-0.23%
2020/07/08	0	0.00	2	11.20	11.20	-2	3,630	-0.06%
2020/07/07	2	10.95	0	0.00	10.95	2	3,524	0.06%
2020/07/01	0	0.00	5	10.85	10.90	-5	3,448	-0.14%
2020/06/30	5	10.85	0	0.00	10.85	5	3,416	0.15%
2020/06/23	10	10.55	0	0.00	10.55	10	3,235	0.31%
2020/06/17	3	10.80	1	10.80	10.65	2	3,227	0.06%
2020/06/15	2	10.25	0	0.00	10.25	2	3,177	0.06%
2020/06/10	0	0.00	1	10.85	10.80	-1	3,203	-0.03%
2020/05/22	1	10.35	0	0.00	10.30	1	3,226	0.03%
2020/05/19	2	10.80	0	0.00	10.75	2	3,191	0.06%
2020/05/11	0	0.00	1	10.95	10.95	-1	2,978	-0.03%
2020/05/06	24	11.23	39	10.91	10.60	-15	2,909	-0.52%
2020/05/05	9	10.36	5	10.15	10.65	4	2,599	0.15%
2020/04/27	0.1	9.50	0	0.00	9.56	0.1	2,545	0.00%
2020/04/13	0	0.00	2	9.10	9.08	-2	2,918	-0.07%
2020/04/08	0	0.00	5	8.82	8.80	-5	2,996	-0.17%
2020/04/06	0	8.42	0	0.00	8.42	0	3,051	0.00%
2020/03/18	1	7.72	0	0.00	7.69	1	3,353	0.03%
2020/03/03	1	10.15	2	10.20	10.10	-1	2,978	-0.03%
2020/03/02	0	0.00	5	10.05	10.05	-5	2,970	-0.17%
2020/02/17	0	0.00	0.2	10.60	10.60	-0.2	2,931	-0.01%
2020/02/13	0	0.00	1.4	10.76	10.80	-1.4	2,962	-0.05%
2020/02/10	10	10.70	0	0.00	10.70	10	2,900	0.34%
2020/02/07	4	10.86	0	0.00	10.85	4	2,894	0.14%
2020/02/04	0	0.00	0	11.15	11.15	0	2,859	0.00%
2020/01/30	10	11.45	1	11.25	11.05	9	2,920	0.31%
2020/01/20	10	11.98	0	0.00	11.95	10	2,828	0.35%
2020/01/17	0	0.00	2	12.00	12.00	-2	2,792	-0.07%
2020/01/16	0	0.00	0.2	11.90	12.00	-0.2	2,755	-0.01%
2020/01/15	5	11.80	0	0.00	11.80	5	2,651	0.19%
2020/01/14	13	11.82	0	0.00	11.80	13	2,591	0.50%
2020/01/13	4	11.80	22	11.64	11.85	-18	2,536	-0.71%
2020/01/10	0	0.00	5	11.45	11.30	-5	2,415	-0.21%
2020/01/08	2	11.20	2	11.20	11.15	0	2,413	0.00%
2020/01/07	10	11.15	0	0.00	11.35	10	2,391	0.42%
2020/01/06	20	11.28	0	0.00	11.25	20	2,374	0.84%
2019/12/26	1	11.00	0	0.00	11.00	1	2,111	0.05%
2019/12/24	2	11.35	30	11.30	11.15	-28	2,058	-1.36%
2019/12/23	0.1	11.00	0	0.00	11.10	0.1	1,822	0.01%
2019/12/19	5	10.65	0	0.00	10.60	5	1,671	0.30%
2019/12/18	0	0.00	0.2	10.70	10.75	-0.2	1,686	-0.01%
2019/12/17	0	0.00	5	10.55	10.60	-5	1,645	-0.30%
2019/12/11	0	0.00	0	10.60	10.60	0	1,762	0.00%
2019/12/06	5	10.50	0	0.00	10.45	5	1,775	0.28%
2019/11/28	0	0.00	2	10.70	10.65	-2	1,841	-0.11%
2019/11/27	0	0.00	10	10.65	10.70	-10	1,844	-0.54%
2019/11/22	2	10.80	1	10.70	10.70	1	1,809	0.06%
2019/11/19	0	0.00	7.3	10.55	10.60	-7.3	1,797	-0.41%
2019/11/13	0	0.00	0.2	10.70	10.70	-0.2	1,799	-0.01%
2019/11/07	2	10.60	0	0.00	10.60	2	1,753	0.11%
2019/11/01	0	0.00	10	10.60	10.60	-10	1,706	-0.59%
2019/10/31	10	10.83	0	0.00	10.65	10	1,739	0.57%
2019/10/30	1	10.60	6	10.55	10.60	-5	1,578	-0.32%
2019/10/28	6	10.65	0	0.00	10.55	6	1,590	0.38%
2019/10/25	0	0.00	12	10.55	10.60	-12	1,601	-0.75%
2019/10/24	5	10.60	0	0.00	10.50	5	1,620	0.31%
2019/10/14	7	10.60	0	0.00	10.50	7	1,877	0.37%
2019/09/25	0	0.00	5	10.70	10.75	-5	1,925	-0.26%
2019/09/04	0	0.00	5	10.70	10.60	-5	1,840	-0.27%
2019/09/02	0	0.00	2	10.10	10.25	-2	1,808	-0.11%
2019/08/29	0	0.00	7	10.05	10.00	-7	1,956	-0.36%
2019/08/23	7	10.05	0	0.00	10.05	7	2,175	0.32%
2019/08/06	10	9.99	0	0.00	10.10	10	2,453	0.41%
2019/08/05	2	10.30	0	0.00	10.30	2	2,442	0.08%
2019/07/23	5	11.05	0	0.00	11.05	5	2,492	0.20%
2019/07/18	0	0.00	2	11.33	11.25	-2	2,438	-0.08%
2019/07/16	2	11.30	0	0.00	11.35	2	2,424	0.08%
2019/07/04	0	0.00	0.2	10.95	11.00	-0.2	2,411	-0.01%
2019/06/25	0	0.00	4	10.98	10.95	-4	2,438	-0.16%
2019/06/17	0	0.00	25	11.18	11.20	-25	2,609	-0.96%
2019/06/06	2	11.33	4	11.50	11.35	-2	2,861	-0.07%
2019/06/05	0	0.00	3	11.48	11.50	-3	2,834	-0.11%
2019/06/04	0	0.00	7	11.39	11.40	-7	2,734	-0.26%
2019/06/03	0	0.00	5	11.30	11.40	-5	2,631	-0.19%
2019/05/28	2	11.33	0	0.00	11.30	2	2,545	0.08%
2019/05/27	13	11.40	1	11.40	11.40	12	2,533	0.47%
2019/05/23	0	0.00	4	11.21	11.10	-4	2,464	-0.16%
2019/05/22	0	0.00	2	11.10	11.20	-2	2,452	-0.08%
2019/05/21	0	0.00	6	11.23	11.20	-6	2,449	-0.24%
2019/05/15	3	10.82	0	0.00	10.75	3	2,534	0.12%
2019/05/13	0	0.00	1	10.60	10.55	-1	2,860	-0.03%
2019/05/09	2	10.90	0	0.00	10.90	2	2,885	0.07%
2019/05/08	0	0.00	1	11.05	11.05	-1	2,866	-0.03%
2019/05/06	0	0.00	5	11.13	11.10	-5	2,869	-0.17%
2019/05/03	20	11.30	30	11.28	11.20	-10	2,934	-0.34%
2019/05/02	1	10.95	0	0.00	10.95	1	2,825	0.04%
2019/04/24	10	11.20	0	0.00	10.95	10	2,826	0.35%
2019/04/22	1	11.00	1	10.90	10.90	0	2,732	0.00%
2019/04/19	0	0.00	15	10.50	10.55	-15	2,662	-0.56%
2019/04/15	15	10.58	0	0.00	10.55	15	2,695	0.56%
2019/04/12	0	0.00	1	10.70	10.70	-1	2,721	-0.04%
2019/04/10	3	11.05	0	0.00	11.05	3	2,662	0.11%
2019/04/03	0	0.00	8	11.20	11.20	-8	2,670	-0.30%
2019/03/28	5	11.10	5	11.25	11.10	0	2,918	0.00%
2019/03/27	0	11.15	0	0.00	11.20	0	2,941	0.00%
2019/03/26	10	11.05	0	0.00	11.10	10	2,923	0.34%
2019/03/25	2	11.10	1	11.10	11.10	1	2,915	0.03%
2019/03/22	2	11.20	0	0.00	11.20	2	2,909	0.07%
2019/03/21	0	0.00	9	11.69	11.55	-9	2,866	-0.31%
2019/03/20	2	11.40	0	0.00	11.50	2	2,793	0.07%
2019/03/19	1	11.60	11	11.56	11.60	-10	2,792	-0.36%
2019/03/15	5	11.10	1	11.15	11.10	4	2,618	0.15%
2019/03/14	0	0.00	5	11.10	11.10	-5	2,618	-0.19%
2019/03/12	5	11.30	10	11.15	11.25	-5	2,645	-0.19%
2019/03/05	0	0.00	1	11.05	11.05	-1	2,753	-0.04%
2019/03/04	0	0.00	1	11.00	11.05	-1	2,764	-0.04%
2019/02/26	6	10.97	1	11.05	11.05	5	2,803	0.18%
2019/02/25	25	10.99	0	0.00	10.95	25	2,808	0.89%
2019/02/19	7	11.01	6	11.13	11.00	1	2,818	0.04%
2019/02/15	10	10.95	10	11.55	10.95	0	2,854	0.00%
2019/02/13	0	0.00	4	11.25	11.25	-4	2,703	-0.15%
2019/02/12	1	11.10	20.1	11.17	11.25	-19.1	2,610	-0.73%
2019/01/25	0	10.15	0	0.00	10.15	0	2,421	0.00%
2019/01/24	0	0.00	2	10.13	10.20	-2	2,450	-0.08%
2019/01/22	1	9.88	0	0.00	9.87	1	2,425	0.04%
2019/01/21	0	0.00	2	10.00	9.86	-2	2,468	-0.08%
2019/01/15	0	0.00	5	10.05	10.05	-5	2,613	-0.19%
2019/01/03	11	9.95	0	0.00	9.91	11	2,791	0.39%
2018/12/25	0.1	10.30	0	0.00	10.30	0.1	3,263	0.00%
2018/12/24	4	10.75	6	10.71	10.65	-2	3,288	-0.06%
2018/12/22	6	10.79	10	10.80	10.70	-4	3,335	-0.12%
2018/12/19	0	0.00	1	10.25	10.15	-1	3,415	-0.03%
2018/12/18	10	10.35	0	0.00	10.25	10	3,679	0.27%
2018/12/17	10	10.45	0	0.00	10.45	10	3,711	0.27%
2018/12/13	1	10.70	1	10.75	10.55	0	3,842	0.00%
2018/12/05	0	0.00	1	10.90	10.85	-1	4,166	-0.02%
2018/12/04	0	0.00	5	11.16	11.05	-5	4,217	-0.12%
2018/12/03	0	0.00	25	11.10	11.15	-25	4,232	-0.59%
2018/11/26	1	11.00	0	0.00	10.80	1	4,035	0.02%
2018/11/23	10	11.05	3	11.10	11.00	7	4,004	0.17%
2018/11/19	3	11.20	0	0.00	11.25	3	4,012	0.07%
2018/11/14	0.2	11.45	5	11.50	11.45	-4.8	4,121	-0.12%
2018/11/13	0	0.00	20	10.90	11.00	-20	4,064	-0.49%
2018/11/12	0	0.00	2	11.15	11.10	-2	4,080	-0.05%
2018/11/05	2	11.20	0	0.00	11.25	2	4,362	0.05%
2018/11/02	2	11.30	17	11.30	11.20	-15	4,356	-0.34%
2018/11/01	7	11.09	0	0.00	11.05	7	4,378	0.16%
2018/10/29	12	10.48	0	0.00	10.35	12	4,302	0.28%
2018/10/26	0	0.00	2	11.00	10.45	-2	4,278	-0.05%
2018/10/23	0	0.00	2	11.75	11.50	-2	4,219	-0.05%
2018/10/22	4	11.75	4	11.85	11.80	0	4,236	0.00%
2018/10/18	10	11.60	0	0.00	11.70	10	4,300	0.23%
2018/10/16	0	0.00	10	12.20	12.00	-10	4,299	-0.23%
2018/10/12	0	0.00	10	11.85	11.90	-10	4,382	-0.23%
2018/10/11	11	11.73	0	0.00	11.45	11	4,484	0.25%
2018/10/09	10	12.65	0	0.00	12.60	10	4,515	0.22%
2018/10/08	2	12.90	2	12.65	12.90	0	4,520	0.00%
2018/10/05	0	0.00	2	12.75	12.70	-2	4,527	-0.04%
2018/10/04	5	13.25	0	0.00	13.30	5	4,519	0.11%
2018/10/03	2	13.78	0	0.00	13.35	2	4,496	0.04%
2018/10/02	22	13.05	24	13.10	13.15	-2	4,252	-0.05%
2018/10/01	1	13.35	10	13.20	13.25	-9	4,246	-0.21%
2018/09/28	0	0.00	2	13.20	12.95	-2	4,241	-0.05%
2018/09/27	2	13.10	1	12.95	12.90	1	4,202	0.02%
2018/09/26	12	13.29	64	13.16	13.15	-52	4,190	-1.24%
2018/09/25	81	13.06	4	13.18	13.15	77	4,146	1.86%
2018/09/21	3	12.70	2	12.65	12.70	1	3,916	0.03%
2018/09/20	2	12.40	0	0.00	12.40	2	3,911	0.05%
2018/09/19	3	12.70	3	12.68	12.65	0	3,943	0.00%
2018/09/18	0	0.00	5	12.55	12.40	-5	3,965	-0.13%
2018/09/17	0	0.00	3	12.35	12.50	-3	3,943	-0.08%
2018/09/14	5	11.85	0	0.00	12.05	5	3,935	0.13%
2018/09/12	3	12.02	0	0.00	11.85	3	3,979	0.08%
2018/09/11	0	0.00	12	11.27	11.45	-12	3,978	-0.30%
2018/09/10	0	0.00	30	11.10	11.10	-30	4,209	-0.71%
2018/09/07	20	12.10	9	12.02	11.75	11	4,251	0.26%
2018/09/06	0	0.00	3	12.10	12.05	-3	4,651	-0.06%
2018/09/05	0	0.00	6	12.25	12.25	-6	5,331	-0.11%
2018/09/04	0	0.00	6	12.20	12.15	-6	5,416	-0.11%
2018/08/30	3	12.30	0	0.00	12.25	3	5,679	0.05%
2018/08/28	2	12.30	0	0.00	12.35	2	5,909	0.03%
2018/08/27	2	12.28	1	12.25	12.40	1	6,233	0.02%
2018/08/23	6	12.37	0	0.00	12.70	6	6,664	0.09%
2018/08/21	0	0.00	5	11.80	12.00	-5	7,264	-0.07%
2018/08/20	3	12.12	0	0.00	11.80	3	7,332	0.04%
2018/08/17	0	0.00	3	12.30	12.15	-3	7,361	-0.04%
2018/08/14	6	12.65	3	12.70	12.60	3	7,628	0.04%
2018/08/13	3	12.50	5	12.52	12.55	-2	7,664	-0.03%
2018/08/10	1	13.10	4	13.10	13.10	-3	7,667	-0.04%
2018/08/09	0	0.00	2	13.70	13.70	-2	7,618	-0.03%
2018/08/08	6	13.88	2	13.85	13.75	4	7,762	0.05%
2018/08/02	0	0.00	5	13.65	13.55	-5	8,652	-0.06%
2018/08/01	2	13.85	0	0.00	13.75	2	8,977	0.02%
2018/07/31	0	0.00	2	13.85	13.85	-2	9,091	-0.02%
2018/07/30	0	0.00	5	13.80	13.65	-5	9,151	-0.05%
2018/07/19	0	0.00	5	13.95	13.85	-5	11,552	-0.04%
2018/07/18	25	13.99	0	0.00	13.85	25	11,902	0.21%
2018/07/06	0	0.00	11	12.30	12.50	-11	15,444	-0.07%
2018/07/04	0	0.00	2	13.05	13.05	-2	17,463	-0.01%
2018/07/03	0	0.00	5	13.10	13.00	-5	19,033	-0.03%
2018/06/28	3	13.72	0	0.00	13.65	3	21,255	0.01%
2018/06/26	6	13.62	0	0.00	13.60	6	23,205	0.03%
2018/06/25	40	14.03	0	0.00	14.05	40	23,961	0.17%
2018/06/22	44	14.18	1	14.30	14.15	43	24,878	0.17%
2018/06/15	1	14.30	0	0.00	14.55	1	24,923	0.00%
2018/06/14	4	14.83	1	14.85	14.45	3	24,848	0.01%
2018/06/13	27	14.91	121	14.94	14.70	-94	24,440	-0.38%	大賣/
2018/06/12	80	14.09	0	0.00	14.10	80	23,812	0.34%
2018/06/11	20	14.33	20	14.20	14.20	0	23,741	0.00%
2018/06/08	20	14.30	20	14.25	14.25	0	23,712	0.00%
2018/06/07	10	14.70	60	14.60	14.35	-50	23,684	-0.21%
2018/06/06	0	0.00	4	14.71	14.55	-4	23,629	-0.02%
2018/06/04	5	15.00	8	15.03	14.90	-3	23,514	-0.01%
2018/06/01	5	14.50	6	14.66	14.80	-1	23,306	0.00%
2018/05/31	67	14.68	47	14.97	14.55	20	23,221	0.09%
2018/05/30	35	14.98	87	14.77	14.90	-52	23,023	-0.23%
2018/05/29	5	14.30	5	14.15	14.10	0	22,535	0.00%
2018/05/28	0	0.00	4	14.00	13.90	-4	22,576	-0.02%
2018/05/25	0	0.00	11	14.05	14.10	-11	22,941	-0.05%
2018/05/24	19	14.39	0	0.00	14.20	19	22,970	0.08%
2018/05/23	30	13.95	0	0.00	13.95	30	23,027	0.13%
2018/05/18	51	14.15	0	0.00	14.10	51	23,043	0.22%
2018/05/17	8	14.53	5	14.35	14.25	3	23,107	0.01%
2018/05/16	16	14.49	4	14.54	14.50	12	23,085	0.05%
2018/05/15	98	14.68	135	14.74	14.70	-37	23,051	-0.16%	大賣/
2018/05/14	40	14.00	5	14.10	14.00	35	22,841	0.15%
2018/05/11	2	14.40	2	14.28	14.20	0	22,794	0.00%
2018/05/10	6	14.07	10	14.12	14.05	-4	22,677	-0.02%
2018/05/09	95	14.37	120	14.51	14.55	-25	22,549	-0.11%	大賣/
2018/05/08	7	14.00	0	0.00	13.80	7	22,331	0.03%
2018/05/07	35	14.27	0	0.00	14.20	35	22,303	0.16%
2018/05/04	1	14.45	5	14.37	14.40	-4	22,270	-0.02%
2018/05/03	6	14.18	12	14.19	14.10	-6	22,104	-0.03%
2018/05/02	20	15.02	27	14.86	14.80	-7	22,036	-0.03%
2018/04/30	23	15.63	15	15.76	15.80	8	21,551	0.04%
2018/04/27	15	14.90	33	14.77	14.95	-18	21,151	-0.09%
2018/04/26	68	14.91	54	14.88	14.75	14	21,133	0.07%
2018/04/25	17	15.39	22	15.64	15.70	-5	20,731	-0.02%
2018/04/24	5	14.99	10	15.59	15.15	-5	20,593	-0.02%
2018/04/23	79	16.37	77	16.23	16.10	2	20,318	0.01%
2018/04/20	150	16.72	136	16.81	16.40	14	20,316	0.07%	大買/大賣/
2018/04/19	175	16.49	177	16.54	16.45	-2	20,016	-0.01%	大買/大賣/
2018/04/18	18	16.27	24	16.25	16.10	-6	20,022	-0.03%
2018/04/17	108	16.16	106	16.25	16.00	2	21,850	0.01%	大買/大賣/
2018/04/16	14	15.83	12	15.98	16.10	2	22,218	0.01%
2018/04/13	49	16.26	54	16.16	15.90	-5	22,585	-0.02%
2018/04/12	47	16.09	44	15.96	15.95	3	22,255	0.01%
2018/04/11	111	16.38	161	16.37	16.65	-50	21,929	-0.23%	大買/大賣/
2018/04/10	91	16.96	89	17.13	16.15	2	21,196	0.01%
2018/04/09	242	17.69	122	17.63	17.90	120	19,983	0.60%	大買/大賣/鉅額交易
2018/04/03	50	15.89	41	16.07	16.70	9	18,537	0.05%
2018/04/02	31	15.73	187	15.80	15.55	-156	17,694	-0.88%	大賣/鉅額交易
2018/03/31	63	15.43	31	15.25	15.10	32	17,151	0.19%
2018/03/30	151	15.83	15	15.69	15.25	136	16,948	0.80%	大買/鉅額交易
2018/03/29	31	14.67	36	14.90	15.00	-5	15,991	-0.03%
2018/03/28	26	14.45	11	14.30	14.10	15	15,053	0.10%
2018/03/27	5	13.84	6	14.07	14.10	-1	14,266	-0.01%
2018/03/26	0.6	13.05	0	0.00	13.10	0.6	13,432	0.00%
2018/03/21	6	13.48	2	13.53	13.45	4	14,098	0.03%
2018/03/20	1	12.85	0	0.00	12.90	1	13,974	0.01%
2018/03/19	0.4	12.95	0	0.00	12.90	0.4	14,160	0.00%
2018/03/16	1	13.10	0	0.00	12.95	1	14,312	0.01%
2018/03/12	0	0.00	1	12.95	12.85	-1	16,159	-0.01%
2018/03/09	7	13.01	0	0.00	12.95	7	16,574	0.04%
2018/03/07	0	0.00	23	13.55	13.05	-23	17,678	-0.13%
2018/03/06	0	0.00	13	13.67	13.50	-13	18,586	-0.07%
2018/03/05	10	13.80	5	13.58	13.55	5	19,631	0.03%
2018/03/02	0	0.00	3	14.00	13.90	-3	20,530	-0.01%
2018/03/01	24	14.10	0	0.00	14.00	24	21,225	0.11%
2018/02/27	11	14.09	89	14.23	14.00	-78	21,425	-0.36%
2018/02/26	10	13.90	12	13.58	13.55	-2	21,188	-0.01%
2018/02/23	9	13.66	13	13.69	13.70	-4	21,268	-0.02%
2018/02/22	0	0.00	8	12.96	12.95	-8	21,431	-0.04%
2018/02/21	10	13.05	1	12.95	13.00	9	21,854	0.04%
2018/02/12	10	12.49	6	12.60	12.60	4	21,895	0.02%
2018/02/09	2	12.35	1	12.45	12.40	1	22,394	0.00%
2018/02/08	1	12.20	2	12.15	12.05	-1	22,327	0.00%
2018/02/07	0	0.00	1	12.50	12.50	-1	22,386	0.00%
2018/02/06	2	12.35	0	0.00	11.80	2	22,465	0.01%
2018/02/05	1	12.95	0	0.00	13.05	1	22,689	0.00%
2018/02/02	8	13.60	1	13.50	13.40	7	23,266	0.03%
2018/02/01	30	13.70	0	0.00	13.45	30	23,966	0.13%
2018/01/31	0	0.00	5	13.34	13.30	-5	23,942	-0.02%
2018/01/30	3	13.18	0	0.00	13.15	3	23,941	0.01%
2018/01/29	2	13.50	0	0.00	13.50	2	23,884	0.01%
2018/01/25	26	13.85	39	13.81	13.70	-13	23,955	-0.05%
2018/01/23	0	0.00	3	13.77	13.75	-3	23,935	-0.01%
2018/01/22	20	13.64	18	13.70	13.65	2	24,033	0.01%
2018/01/19	2	14.00	2	14.05	14.15	0	24,310	0.00%
2018/01/18	13	14.04	1	14.40	14.00	12	24,664	0.05%
2018/01/17	8	14.25	2	14.60	14.25	6	24,934	0.02%
2018/01/16	1	14.20	0	14.50	14.55	1	24,889	0.00%
2018/01/15	31	14.78	12	14.73	14.20	19	24,884	0.08%
2018/01/12	69	15.02	63.8	14.93	14.85	5.2	24,415	0.02%
2018/01/11	38	15.60	26	15.44	14.80	12	23,839	0.05%
2018/01/10	22	14.81	14	14.96	15.00	8	21,688	0.04%
2018/01/09	26	14.26	23	14.26	14.25	3	20,880	0.01%
2018/01/08	1	13.65	3	13.75	13.60	-2	20,377	-0.01%
2018/01/05	0	0.00	2	13.65	13.55	-2	20,271	-0.01%
2018/01/04	5	13.76	5	13.80	13.65	0	20,210	0.00%
2018/01/03	3	13.70	29	13.77	13.70	-26	20,244	-0.13%
2018/01/02	14	13.94	30	13.84	13.75	-16	20,170	-0.08%