大亞 (1609)-統一-中壢券商分點個股進出

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
55.6
漲跌
▲5.0
漲幅
+9.88%
成交量
180,823張
產業
上市電器電纜類股
896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

大亞 (1609)籌碼相關－統一-中壢券商分點個股進出

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-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	87	55.41	58.3	55.47	55.60	28.7	36,988	0.08%
2024/04/12	15	47.27	58.5	49.67	50.60	-43.5	34,024	-0.13%
2024/04/11	55	46.81	69	46.40	46.00	-14	32,414	-0.04%
2024/04/10	18	46.48	24.5	46.80	46.70	-6.5	31,471	-0.02%
2024/04/09	6	45.12	70.7	44.88	45.55	-64.7	29,793	-0.22%
2024/04/08	80	42.90	68	43.18	43.10	12	28,049	0.04%
2024/04/03	21	41.71	3	42.28	41.15	18	27,536	0.07%
2024/04/02	13	41.96	16	42.13	41.75	-3	27,355	-0.01%
2024/04/01	4	42.87	6	42.75	42.60	-2	27,068	-0.01%
2024/03/29	18.3	43.19	14.6	43.03	43.00	3.7	26,844	0.01%
2024/03/28	73.1	44.41	22	45.05	44.20	51.1	26,243	0.19%
2024/03/27	82	44.94	50	45.10	44.05	32	25,546	0.13%
2024/03/26	71	45.44	116.3	44.71	43.80	-45.3	24,475	-0.19%	大賣/
2024/03/25	120	44.44	47.1	44.52	45.40	72.9	22,208	0.33%	大買/
2024/03/22	53	40.63	94.6	41.93	42.45	-41.6	18,720	-0.22%
2024/03/21	0	0.00	15.5	38.29	38.60	-15.5	16,948	-0.09%
2024/03/20	16	37.94	10	37.65	37.35	6	16,636	0.04%
2024/03/19	24	38.23	6	38.40	38.10	18	16,490	0.11%
2024/03/18	12	38.48	12	38.43	38.45	0	16,303	0.00%
2024/03/15	10	38.01	7	38.05	37.95	3	16,333	0.02%
2024/03/14	28.5	38.03	32	38.49	37.85	-3.5	16,455	-0.02%
2024/03/13	7	37.34	5	37.92	36.85	2	15,554	0.01%
2024/03/12	3	37.37	7	37.14	37.20	-4	16,240	-0.02%
2024/03/08	10	36.45	5	36.56	36.05	5	16,116	0.03%
2024/03/07	19	36.90	3	36.78	36.70	16	16,013	0.10%
2024/03/06	42	38.07	33	38.54	37.50	9	15,653	0.06%
2024/03/05	8	36.64	0	0.00	36.35	8	14,187	0.06%
2024/03/04	18	37.18	2	37.40	36.95	16	14,009	0.11%
2024/03/01	10	37.30	31	37.66	37.85	-21	13,745	-0.15%
2024/02/29	2	37.40	8	37.14	37.50	-6	13,258	-0.05%
2024/02/27	5	35.99	47	36.02	35.65	-42	12,912	-0.33%
2024/02/26	16	36.71	10.1	36.88	36.45	5.9	12,829	0.05%
2024/02/23	48	36.36	5	36.41	36.25	43	12,302	0.35%
2024/02/22	4	36.26	2	36.40	36.40	2	12,200	0.02%
2024/02/21	10	36.38	8	36.39	36.15	2	12,059	0.02%
2024/02/20	3	35.87	9	36.17	35.90	-6	12,000	-0.05%
2024/02/19	2	36.70	3	36.50	36.30	-1	11,892	-0.01%
2024/02/16	0	0.00	9	35.81	35.90	-9	11,753	-0.08%
2024/02/15	0	0.00	3	35.26	35.25	-3	11,571	-0.03%
2024/02/05	3	34.50	10	34.35	34.50	-7	11,525	-0.06%
2024/02/02	2	35.00	1	35.55	34.80	1	11,490	0.01%
2024/02/01	0	0.00	7.1	35.21	35.40	-7.1	11,408	-0.06%
2024/01/30	3	34.98	2	35.20	34.90	1	11,431	0.01%
2024/01/29	0	0.00	4	34.70	34.80	-4	11,439	-0.03%
2024/01/26	1	34.70	2	34.70	34.60	-1	11,464	-0.01%
2024/01/25	7.1	35.15	3	34.90	34.85	4.1	11,468	0.04%
2024/01/24	3	35.50	1	35.25	35.35	2	11,461	0.02%
2024/01/23	1	35.75	6	35.66	35.40	-5	11,477	-0.04%
2024/01/22	2	35.38	13	35.03	35.35	-11	11,439	-0.10%
2024/01/19	1	34.70	11	34.84	34.80	-10	11,317	-0.09%
2024/01/18	3	34.22	11.1	34.20	34.80	-8.1	11,228	-0.07%
2024/01/17	8.5	34.86	9	34.94	34.60	-0.5	11,190	0.00%
2024/01/16	21	35.79	6	36.12	35.50	15	11,067	0.14%
2024/01/15	29	36.95	45	36.40	36.90	-16	10,747	-0.15%
2024/01/12	1	34.25	2	34.35	34.15	-1	9,522	-0.01%
2024/01/11	0	0.00	3	34.05	34.10	-3	9,592	-0.03%
2024/01/10	1	33.30	0	0.00	33.25	1	9,701	0.01%
2024/01/09	2	33.85	0	0.00	33.65	2	9,803	0.02%
2024/01/08	3	34.25	16	34.20	34.10	-13	9,826	-0.13%
2024/01/05	1	34.50	0	0.00	34.30	1	9,894	0.01%
2024/01/04	6	34.60	2	35.18	34.60	4	9,942	0.04%
2024/01/03	8	34.84	2	35.30	34.70	6	10,003	0.06%
2024/01/02	0	0.00	11	34.95	35.00	-11	9,946	-0.11%
2023/12/29	10	34.56	1	35.40	34.50	9	9,959	0.09%
2023/12/28	3	34.98	8	34.83	35.00	-5	9,956	-0.05%
2023/12/27	3	34.28	4	34.14	34.00	-1	10,054	-0.01%
2023/12/25	6	33.87	1	33.75	33.75	5	11,418	0.04%
2023/12/22	3	34.18	1	34.10	33.90	2	11,866	0.02%
2023/12/21	12	34.26	4	34.29	34.30	8	12,507	0.06%
2023/12/20	1	33.95	3	33.97	34.20	-2	12,617	-0.02%
2023/12/19	1	33.55	2	33.50	33.45	-1	12,665	-0.01%
2023/12/18	1	34.20	2	34.25	33.90	-1	12,681	-0.01%
2023/12/15	0	0.00	3	34.63	34.40	-3	12,693	-0.02%
2023/12/14	3	34.67	0.1	34.60	34.55	2.9	12,628	0.02%
2023/12/13	7	35.06	1	35.35	34.85	6	12,503	0.05%
2023/12/12	6	35.78	22	35.86	35.60	-16	12,373	-0.13%
2023/12/11	18.4	36.10	8	36.09	35.80	10.4	11,967	0.09%
2023/12/08	0	0.00	3	35.45	35.60	-3	11,478	-0.03%
2023/12/07	41	35.35	11	35.31	35.95	30	11,007	0.27%
2023/12/06	0.4	33.95	1	34.00	33.95	-0.6	10,073	-0.01%
2023/12/05	1.2	33.43	3	33.33	33.45	-1.8	10,041	-0.02%
2023/12/04	2	34.20	7	34.22	33.95	-5	9,961	-0.05%
2023/12/01	1	33.95	1	33.95	33.90	0	9,871	0.00%
2023/11/30	1	34.35	0	0.00	34.05	1	9,922	0.01%
2023/11/28	0	0.00	3	34.40	34.45	-3	10,079	-0.03%
2023/11/27	2	34.08	5	34.15	34.00	-3	10,284	-0.03%
2023/11/24	9	34.44	9	34.26	34.20	0	10,226	0.00%
2023/11/21	1	33.80	1	33.80	33.70	0	10,061	0.00%
2023/11/20	2	33.35	5	33.53	33.50	-3	10,060	-0.03%
2023/11/17	1	33.20	2	33.33	33.25	-1	10,102	-0.01%
2023/11/16	4	32.83	2	33.00	33.00	2	10,190	0.02%
2023/11/15	9	32.55	9	32.81	32.75	0	10,289	0.00%
2023/11/14	6	32.11	0	0.00	32.05	6	10,528	0.06%
2023/11/13	2	31.95	2	32.33	32.45	0	10,919	0.00%
2023/11/09	0	0.00	1.1	32.46	32.55	-1.1	11,263	-0.01%
2023/11/08	8.8	32.69	22	32.65	32.60	-13.2	11,569	-0.11%
2023/11/06	2	33.40	3	33.35	33.45	-1	12,119	-0.01%
2023/11/02	12	32.38	1	32.40	32.50	11	12,697	0.09%
2023/11/01	3.2	31.79	1	31.80	31.90	2.2	13,002	0.02%
2023/10/31	2	32.90	0	0.00	32.00	2	13,902	0.01%
2023/10/30	3	32.85	0.1	33.10	32.80	2.9	16,190	0.02%
2023/10/26	3	32.97	0	0.00	32.80	3	16,488	0.02%
2023/10/25	3	33.70	2	33.75	33.45	1	16,712	0.01%
2023/10/24	16	33.11	8	33.13	33.40	8	16,883	0.05%
2023/10/23	6	32.02	3	32.87	33.05	3	17,175	0.02%
2023/10/20	4	31.96	9	32.07	32.10	-5	17,530	-0.03%
2023/10/19	2	32.68	1	32.65	32.80	1	18,760	0.01%
2023/10/18	0	33.15	2	33.00	32.90	-2	19,514	-0.01%
2023/10/17	4	34.01	15.7	34.22	33.60	-11.7	19,983	-0.06%
2023/10/16	1.3	34.34	11.3	34.27	34.25	-10	20,170	-0.05%
2023/10/13	2	35.50	0	0.00	34.95	2	21,179	0.01%
2023/10/12	9	35.50	0	0.00	35.50	9	22,483	0.04%
2023/10/11	1	35.85	5	35.51	35.35	-4	22,863	-0.02%
2023/10/06	6	36.63	1.1	36.47	36.40	4.9	23,403	0.02%
2023/10/05	6	37.13	5	37.48	36.90	1	23,809	0.00%
2023/10/04	7	37.04	0	0.00	36.85	7	24,245	0.03%
2023/10/03	20	37.80	7.1	38.40	37.75	12.9	24,742	0.05%
2023/10/02	8	38.65	3	39.28	38.60	5	24,700	0.02%
2023/09/28	10	38.38	45.9	37.98	38.45	-35.9	24,534	-0.15%
2023/09/27	30	36.57	39	36.87	36.70	-9	24,392	-0.04%
2023/09/26	14	36.80	45.2	36.66	36.35	-31.2	24,300	-0.13%
2023/09/25	0	0.00	2.2	35.05	35.25	-2.2	24,137	-0.01%
2023/09/22	25	33.81	2	34.20	34.40	23	24,427	0.09%
2023/09/21	1	33.75	0.2	33.80	33.45	0.8	24,577	0.00%
2023/09/20	12	33.88	1	34.25	34.10	11	24,714	0.04%
2023/09/18	4	34.81	3	34.85	34.65	1	25,310	0.00%
2023/09/15	2	34.80	2	34.98	35.10	0	25,673	0.00%
2023/09/14	1	34.55	1	34.90	34.85	0	25,991	0.00%
2023/09/13	4	34.68	10	34.45	34.40	-6	26,462	-0.02%
2023/09/12	1	35.05	8	35.00	34.80	-7	27,933	-0.03%
2023/09/11	5	35.58	10	36.20	35.15	-5	28,871	-0.02%
2023/09/08	1	35.95	0	0.00	35.95	1	29,379	0.00%
2023/09/06	0	0.00	2	36.50	36.25	-2	31,062	-0.01%
2023/09/05	22	36.06	0	0.00	36.10	22	32,646	0.07%
2023/09/04	2	36.60	4	36.60	36.45	-2	35,956	-0.01%
2023/09/01	21	36.79	0	0.00	36.45	21	38,926	0.05%
2023/08/31	1.5	36.53	25.5	36.54	36.95	-24	42,430	-0.06%
2023/08/30	0	0.00	3	35.83	35.75	-3	43,137	-0.01%
2023/08/29	0	0.00	1	35.55	35.50	-1	43,762	0.00%
2023/08/28	11	35.38	1	35.20	35.15	10	43,860	0.02%
2023/08/25	11	35.91	3	36.10	36.00	8	43,928	0.02%
2023/08/24	5	36.10	0	0.00	35.85	5	44,056	0.01%
2023/08/23	1	35.70	0	0.00	35.90	1	44,190	0.00%
2023/08/22	6	35.90	7	35.77	35.85	-1	44,503	0.00%
2023/08/18	7	36.02	8.1	36.31	36.00	-1.1	44,769	0.00%
2023/08/17	3.5	35.93	2	36.00	36.15	1.5	44,812	0.00%
2023/08/16	2	34.60	17	34.93	35.15	-15	45,047	-0.03%
2023/08/15	12.1	34.39	5	34.52	34.70	7.1	45,745	0.02%
2023/08/14	3.6	33.80	1	33.60	33.60	2.6	46,303	0.01%
2023/08/11	14.6	35.30	24	34.91	34.65	-9.4	46,414	-0.02%
2023/08/10	9.4	35.77	14	35.80	35.70	-4.6	46,556	-0.01%
2023/08/09	8	37.04	7	37.18	36.85	1	46,722	0.00%
2023/08/08	5	37.13	3	37.18	36.55	2	46,782	0.00%
2023/08/07	5.7	36.82	1	36.65	37.00	4.7	47,425	0.01%
2023/08/04	23.1	37.09	8	37.17	37.35	15.1	48,362	0.03%
2023/08/02	75.6	39.58	104	39.92	39.25	-28.4	48,205	-0.06%	大賣/
2023/08/01	2	37.50	0	0.00	37.50	2	46,944	0.00%
2023/07/31	5	37.69	2	37.80	37.65	3	48,426	0.01%
2023/07/28	4.5	37.98	1	37.90	38.05	3.5	50,109	0.01%
2023/07/27	1	38.35	12	38.38	38.55	-11	50,332	-0.02%
2023/07/26	19	38.62	16	39.13	38.35	3	50,990	0.01%
2023/07/25	28	39.13	11.1	39.19	39.25	16.9	50,730	0.03%
2023/07/24	50	39.69	7	40.62	38.80	43	50,319	0.09%
2023/07/21	14	39.70	12	39.83	39.75	2	49,129	0.00%
2023/07/20	3	39.25	52	39.36	39.60	-49	48,499	-0.10%
2023/07/19	9	37.93	9	38.18	38.25	0	48,038	0.00%
2023/07/18	50	39.30	20	40.15	38.55	30	47,915	0.06%
2023/07/17	43	39.35	75	39.60	39.45	-32	47,115	-0.07%
2023/07/14	18	38.54	17	38.03	37.60	1	46,247	0.00%
2023/07/13	61.9	38.84	21	38.60	38.05	40.9	46,233	0.09%
2023/07/12	23	39.45	61	39.29	39.40	-38	45,854	-0.08%
2023/07/11	47	39.10	43	39.85	38.70	4	46,018	0.01%
2023/07/10	10	39.14	21	39.12	38.95	-11	46,535	-0.02%
2023/07/07	15.4	37.76	4	37.55	37.90	11.4	47,187	0.02%
2023/07/06	12	38.47	1	38.35	38.10	11	47,423	0.02%
2023/07/05	25	39.24	11	39.09	39.15	14	47,541	0.03%
2023/07/04	4	38.26	8	38.49	38.25	-4	47,450	-0.01%
2023/07/03	13	38.81	11	38.97	38.60	2	47,692	0.00%
2023/06/30	9	38.11	5	38.35	38.60	4	47,357	0.01%
2023/06/29	12	36.92	12	37.47	37.40	0	47,382	0.00%
2023/06/28	17	36.90	0	0.00	36.75	17	47,669	0.04%
2023/06/27	2	38.00	15	37.53	36.95	-13	47,668	-0.03%
2023/06/26	6	38.03	7	38.18	38.10	-1	48,044	0.00%
2023/06/21	14	38.02	11	38.25	38.00	3	48,710	0.01%
2023/06/20	21	38.44	1	38.35	38.70	20	48,365	0.04%
2023/06/19	24	38.53	14.1	38.74	38.15	10	48,045	0.02%
2023/06/16	75.5	39.36	66	39.30	38.50	9.5	47,705	0.02%
2023/06/15	29.1	37.82	35.1	37.57	38.10	-6	46,305	-0.01%
2023/06/14	16	38.03	3	37.70	37.60	13	45,571	0.03%
2023/06/13	18.5	37.87	15.2	38.06	37.80	3.3	45,133	0.01%
2023/06/12	36.2	38.74	27	38.79	38.40	9.2	44,542	0.02%
2023/06/09	40	39.58	50.1	39.95	39.50	-10.1	43,814	-0.02%
2023/06/08	151.9	40.53	129.5	40.57	40.50	22.4	42,292	0.05%	大買/大賣/
2023/06/07	105	37.80	130.2	38.34	39.20	-25.2	39,128	-0.06%	大買/大賣/
2023/06/06	85	36.38	70.1	35.86	35.65	14.9	36,364	0.04%
2023/06/05	11	33.58	27.4	33.36	34.80	-16.4	33,276	-0.05%
2023/06/02	52	31.87	33	31.96	31.65	19	32,861	0.06%
2023/06/01	6	31.08	2	31.00	30.85	4	32,232	0.01%
2023/05/31	0	0.00	2	31.05	31.10	-2	32,140	-0.01%
2023/05/30	6.1	30.77	11	30.50	30.50	-4.9	32,073	-0.02%
2023/05/29	3	31.03	23	31.27	31.00	-20	31,878	-0.06%
2023/05/26	38	30.57	2	30.60	30.75	36	31,692	0.11%
2023/05/25	5	31.43	3	31.65	31.20	2	31,400	0.01%
2023/05/24	11	31.62	1	31.55	31.60	10	31,212	0.03%
2023/05/23	18	31.67	16	31.79	31.75	2	31,263	0.01%
2023/05/22	11	31.49	27	31.55	31.80	-16	31,141	-0.05%
2023/05/19	44.1	31.73	37	31.58	31.25	7.1	30,602	0.02%
2023/05/18	19	31.43	15	31.41	31.35	4	30,165	0.01%
2023/05/17	25	30.80	27.1	31.06	30.50	-2.1	29,950	-0.01%
2023/05/16	17	30.63	19	30.50	30.60	-2	29,520	-0.01%
2023/05/15	33	29.84	43	30.00	30.25	-10	29,140	-0.03%
2023/05/12	39.1	29.21	24	29.38	29.55	15.1	28,650	0.05%
2023/05/11	39.1	29.21	24	29.38	28.95	15.1	28,352	0.05%
2023/05/10	30	30.75	41	31.00	30.90	-11	27,516	-0.04%
2023/05/09	29	30.57	43	30.58	30.05	-14	26,294	-0.05%
2023/05/08	54	31.72	72	31.52	32.00	-18	25,548	-0.07%
2023/05/05	64	31.33	65	31.17	31.30	-1	24,560	0.00%
2023/05/04	48.5	30.87	76.1	30.77	31.00	-27.6	23,319	-0.12%
2023/05/03	6	29.05	11	28.94	28.95	-5	22,140	-0.02%
2023/05/02	52	28.71	50.9	28.76	29.20	1.1	22,145	0.01%
2023/04/28	2	27.48	22	27.51	27.40	-20	21,305	-0.09%
2023/04/27	12	27.15	13	27.02	27.05	-1	21,187	0.00%
2023/04/26	7	26.88	10	26.90	27.10	-3	21,097	-0.01%
2023/04/25	18	27.15	12	27.25	27.30	6	20,958	0.03%
2023/04/24	39	27.74	11	27.86	27.80	28	20,783	0.13%
2023/04/21	4	27.64	19	27.31	27.10	-15	20,617	-0.07%
2023/04/20	15	27.89	20	27.98	27.80	-5	20,428	-0.02%
2023/04/19	14	28.33	38	28.54	28.40	-24	20,163	-0.12%
2023/04/18	22	27.94	17	27.76	27.45	5	19,694	0.03%
2023/04/17	23	28.58	14	28.48	28.40	9	19,352	0.05%
2023/04/14	38	28.96	29	29.22	28.60	9	19,482	0.05%
2023/04/13	73	28.67	17	28.51	28.70	56	18,938	0.30%
2023/04/12	72	28.36	59	28.53	28.70	13	17,837	0.07%
2023/04/11	38	27.41	27	27.44	27.35	11	16,489	0.07%
2023/04/10	12	27.20	31	27.18	26.85	-19	15,894	-0.12%
2023/04/07	30.9	27.00	14	27.04	27.20	16.9	15,446	0.11%
2023/04/06	18	26.78	10	26.69	26.75	8	14,737	0.05%
2023/03/31	2	25.93	4	25.86	25.85	-2	14,106	-0.01%
2023/03/30	14.2	26.61	22	26.56	26.15	-7.9	13,930	-0.06%
2023/03/29	18	26.47	22	26.49	26.55	-4	13,503	-0.03%
2023/03/28	10	25.67	4.3	25.74	25.50	5.7	12,991	0.04%
2023/03/27	54	26.79	28	26.89	26.25	26	12,779	0.20%
2023/03/24	27	26.35	45	26.36	26.15	-18	11,861	-0.15%
2023/03/22	4	24.85	0	0.00	24.75	4	11,030	0.04%
2023/03/21	10	25.35	2	25.65	25.00	8	10,986	0.07%
2023/03/20	0	0.00	10.7	25.12	25.20	-10.7	10,938	-0.10%
2023/03/17	11	25.05	0	0.00	24.95	11	10,975	0.10%
2023/03/16	4	25.36	4	25.04	25.40	0	10,732	0.00%
2023/03/15	3	25.95	3	26.27	26.05	0	10,642	0.00%
2023/03/14	6	25.36	5	25.52	25.55	1	10,649	0.01%
2023/03/13	1	24.80	0	0.00	24.80	1	10,504	0.01%
2023/03/10	13	25.20	8	24.93	24.95	5	10,655	0.05%
2023/03/09	14	26.18	17	26.46	26.20	-3	10,463	-0.03%
2023/03/08	7	26.79	10	26.38	27.05	-3	10,247	-0.03%
2023/03/07	15	25.87	15	25.75	25.80	0	9,690	0.00%
2023/03/06	7	25.00	6	25.10	24.90	1	9,105	0.01%
2023/03/03	1	24.60	1	25.00	24.60	0	8,982	0.00%
2023/03/02	6	24.88	3	24.60	24.90	3	8,879	0.03%
2023/03/01	1	24.10	10	24.05	24.15	-9	8,746	-0.10%
2023/02/24	6	24.32	1	24.30	24.25	5	8,686	0.06%
2023/02/23	5	24.81	1	24.75	24.60	4	8,618	0.05%
2023/02/22	14	25.06	5	25.00	24.90	9	8,528	0.11%
2023/02/21	6	25.18	7	25.24	25.20	-1	8,367	-0.01%
2023/02/20	16	25.03	6	24.95	25.05	10	8,186	0.12%
2023/02/17	1	24.10	6	24.36	24.35	-5	8,247	-0.06%
2023/02/16	6	24.85	10.1	24.83	24.50	-4.1	8,317	-0.05%
2023/02/15	6	24.35	22.4	24.29	24.40	-16.4	7,883	-0.21%
2023/02/14	3	23.15	3	23.28	23.15	0	7,305	0.00%
2023/02/13	1	23.80	1	23.20	23.30	0	7,282	0.00%
2023/02/09	5	23.76	8	23.82	23.60	-3	7,214	-0.04%
2023/02/07	0	0.00	1	23.40	23.50	-1	6,953	-0.01%
2023/02/06	6	23.19	1	23.15	23.15	5	6,919	0.07%
2023/02/03	4	23.44	2	23.75	23.50	2	6,878	0.03%
2023/02/02	8	24.06	21	24.02	23.95	-13	6,752	-0.19%
2023/02/01	12	24.00	9	24.19	24.10	3	6,397	0.05%
2023/01/31	6	22.29	2	22.10	23.00	4	5,630	0.07%
2023/01/30	0	0.00	6	21.10	21.15	-6	5,137	-0.12%
2023/01/17	0	0.00	3	20.55	20.55	-3	5,089	-0.06%
2023/01/16	0	0.00	2	20.25	20.35	-2	5,134	-0.04%
2023/01/13	3	20.40	0	0.00	20.35	3	5,137	0.06%
2023/01/12	1	20.75	0	0.00	20.65	1	5,133	0.02%
2023/01/11	0	0.00	3	20.60	20.50	-3	5,090	-0.06%
2023/01/10	5	20.64	0.2	20.50	20.45	4.8	5,085	0.09%
2023/01/09	0	0.00	7	20.80	20.80	-7	5,067	-0.14%
2023/01/06	15	20.91	1	20.85	20.80	14	5,054	0.28%
2023/01/05	13	21.29	7	21.41	21.25	6	5,063	0.12%
2023/01/04	3	21.65	11	21.56	21.50	-8	4,984	-0.16%
2023/01/03	2	20.68	17	20.83	20.85	-15	4,544	-0.33%
2022/12/30	1	20.50	0	0.00	20.30	1	4,385	0.02%
2022/12/29	5	20.06	0	0.00	20.15	5	4,372	0.11%
2022/12/28	0	0.00	1	20.60	20.30	-1	4,373	-0.02%
2022/12/27	0	0.00	1	20.80	20.55	-1	4,356	-0.02%
2022/12/26	0	0.00	2.1	20.64	20.50	-2.1	4,348	-0.05%
2022/12/23	0	0.00	1	20.45	20.50	-1	4,347	-0.02%
2022/12/21	2	20.20	3	20.45	20.25	-1	4,403	-0.02%
2022/12/20	1	19.65	0	0.00	19.75	1	4,355	0.02%
2022/12/19	2	20.20	0	0.00	20.15	2	4,377	0.05%
2022/12/16	2	20.60	3	20.50	20.75	-1	4,371	-0.02%
2022/12/15	0	0.00	1	21.00	20.95	-1	4,337	-0.02%
2022/12/14	10	20.90	1	20.75	20.75	9	4,303	0.21%
2022/12/13	7	20.59	20	20.55	20.50	-13	4,265	-0.30%
2022/12/12	24	20.87	0	0.00	20.85	24	4,301	0.56%
2022/12/09	3	20.80	0	0.00	20.80	3	4,192	0.07%
2022/12/08	11	20.21	0	0.00	20.20	11	4,016	0.27%
2022/12/07	3	20.37	0	0.00	20.00	3	3,986	0.08%
2022/12/06	0	0.00	3.1	21.07	20.75	-3.1	3,905	-0.08%
2022/12/05	1	20.40	2	20.58	20.60	-1	3,654	-0.03%
2022/12/02	12	20.34	2	20.58	20.65	10	3,587	0.28%
2022/11/30	3	19.45	2	19.35	19.70	1	3,315	0.03%
2022/11/29	1	18.60	2.3	18.98	19.05	-1.3	3,186	-0.04%
2022/11/24	0	0.00	1	18.80	18.80	-1	3,240	-0.03%
2022/11/23	0	0.00	1	18.90	18.75	-1	3,269	-0.03%
2022/11/21	1	18.80	1	18.90	18.55	0	3,392	0.00%
2022/11/18	5	18.65	1	18.90	18.50	4	3,406	0.12%
2022/11/17	1	19.15	0	0.00	19.00	1	3,389	0.03%
2022/11/16	1	19.10	0	0.00	18.95	1	3,367	0.03%
2022/11/15	4	19.78	5	19.66	19.40	-1	3,289	-0.03%
2022/11/14	2	18.60	5	18.47	18.90	-3	2,968	-0.10%
2022/11/10	1	17.20	0	0.00	17.20	1	2,787	0.04%
2022/11/09	0	0.00	0	17.60	17.50	0	2,813	0.00%
2022/11/08	2	17.50	1	17.50	17.45	1	2,842	0.04%
2022/11/07	1	17.55	0	0.00	17.55	1	2,843	0.04%
2022/11/02	0	0.00	1	17.05	17.00	-1	2,906	-0.03%
2022/11/01	0	0.00	13	16.50	16.95	-13	2,912	-0.45%
2022/10/31	1	16.65	0	0.00	16.55	1	2,945	0.03%
2022/10/28	1	16.50	0	0.00	16.45	1	3,124	0.03%
2022/10/27	12	16.83	1	16.80	16.85	11	3,447	0.32%
2022/10/25	0	0.00	0.1	16.70	16.65	-0.1	3,537	0.00%
2022/10/24	0	0.00	2	16.80	16.75	-2	3,550	-0.06%
2022/10/21	1	16.25	0	0.00	16.20	1	3,555	0.03%
2022/10/18	0	0.00	1.1	16.51	16.50	-1.1	3,638	-0.03%
2022/10/17	1	15.85	0	0.00	16.30	1	3,648	0.03%
2022/10/13	3	16.07	0	0.00	15.90	3	3,697	0.08%
2022/10/12	0.9	16.85	0	0.00	16.80	0.9	3,650	0.02%
2022/10/11	1	17.25	1	17.30	17.25	0	3,661	0.00%
2022/10/06	2	18.35	0	0.00	18.35	2	3,688	0.05%
2022/09/29	0	0.00	7	18.28	18.40	-7	4,014	-0.17%
2022/09/28	2.4	18.31	2	18.70	17.85	0.4	4,154	0.01%
2022/09/26	0	0.00	3	19.60	19.30	-3	4,277	-0.07%
2022/09/22	5	20.25	0	0.00	20.25	5	4,718	0.11%
2022/09/21	2	20.35	4	20.45	20.35	-2	4,934	-0.04%
2022/09/20	6	20.62	4	20.56	20.75	2	5,447	0.04%
2022/09/19	7	20.51	0	0.00	20.60	7	5,664	0.12%
2022/09/16	5	20.13	1	20.10	20.05	4	5,833	0.07%
2022/09/14	2	20.05	0	0.00	20.10	2	6,010	0.03%
2022/09/08	5	20.05	0	0.00	20.05	5	6,167	0.08%
2022/09/07	4	20.01	0	0.00	19.95	4	6,226	0.06%
2022/09/06	0.2	20.30	0	0.00	20.15	0.2	6,350	0.00%
2022/09/01	2	21.40	0	0.00	21.30	2	6,396	0.03%
2022/08/30	0	0.00	1	22.15	22.05	-1	6,416	-0.02%
2022/08/29	1	21.85	0	0.00	21.70	1	6,421	0.02%
2022/08/26	0	0.00	8	23.45	23.35	-8	6,404	-0.12%
2022/08/25	1	23.40	0	0.00	23.30	1	6,413	0.02%
2022/08/23	1	23.25	0	0.00	23.25	1	6,755	0.01%
2022/08/19	0	0.00	2	23.05	23.15	-2	7,041	-0.03%
2022/08/17	0.1	22.95	4	23.00	23.00	-3.9	7,267	-0.05%
2022/08/15	0.4	22.95	1	22.45	22.80	-0.6	7,460	-0.01%
2022/08/11	1	22.15	1	22.15	22.10	0	7,569	0.00%
2022/08/08	1	21.10	3	20.85	21.45	-2	7,791	-0.03%
2022/08/05	0	0.00	3	21.05	21.15	-3	7,918	-0.04%
2022/08/04	5	20.57	9	20.52	20.50	-4	8,081	-0.05%
2022/08/03	4	21.69	1	21.90	21.25	3	8,271	0.04%
2022/08/02	1	23.50	1	23.35	23.35	0	8,078	0.00%
2022/08/01	3	23.85	2	23.98	23.85	1	8,278	0.01%
2022/07/29	0	0.00	1	23.90	23.80	-1	8,336	-0.01%
2022/07/22	5	23.70	0	0.00	23.35	5	9,459	0.05%
2022/07/21	2	23.35	1	23.35	23.40	1	9,984	0.01%
2022/07/20	2	23.58	0	0.00	23.40	2	11,019	0.02%
2022/07/19	1	23.85	2	23.85	23.70	-1	11,428	-0.01%
2022/07/18	0	0.00	3	23.75	23.60	-3	11,890	-0.03%
2022/07/15	0	0.00	5	23.15	23.20	-5	12,261	-0.04%
2022/07/14	5	22.65	1	23.30	23.25	4	12,674	0.03%
2022/07/13	0	0.00	6	22.88	22.90	-6	13,397	-0.04%
2022/07/12	26	22.22	15	22.48	22.15	11	13,715	0.08%
2022/07/11	10	23.40	0	0.00	23.40	10	14,595	0.07%
2022/07/07	1	23.50	12	23.58	24.05	-11	15,408	-0.07%
2022/07/06	1	24.15	0	0.00	23.60	1	15,750	0.01%
2022/07/04	3	25.23	4	24.90	24.95	-1	16,491	-0.01%
2022/07/01	1	25.00	1	25.35	25.15	0	16,686	0.00%
2022/06/30	0	0.00	10.4	25.67	25.90	-10.4	16,644	-0.06%
2022/06/29	24	26.33	24	25.99	26.00	0	16,923	0.00%
2022/06/28	16	26.23	6	26.13	26.30	10	17,658	0.06%
2022/06/27	1	25.30	10	25.50	25.65	-9	17,437	-0.05%
2022/06/24	0	0.00	10	24.50	25.05	-10	17,648	-0.06%
2022/06/22	1	23.35	1	23.50	23.10	0	18,417	0.00%
2022/06/17	0	0.00	11	23.30	23.50	-11	19,820	-0.06%
2022/06/14	1	24.00	3	23.75	24.30	-2	21,396	-0.01%
2022/06/13	2	24.20	0	0.00	24.15	2	22,083	0.01%
2022/06/10	2	24.78	0	0.00	24.80	2	22,111	0.01%
2022/06/09	1	24.95	1	25.10	25.20	0	22,105	0.00%
2022/06/08	1	25.30	0	0.00	25.00	1	22,093	0.00%
2022/06/07	6	25.40	1	25.55	25.35	5	22,136	0.02%
2022/06/06	0	0.00	10	25.65	25.45	-10	22,251	-0.04%
2022/06/02	2	25.60	0	0.00	25.55	2	22,264	0.01%
2022/06/01	2	26.33	5	26.15	26.15	-3	22,225	-0.01%
2022/05/31	0	0.00	10	26.43	26.40	-10	22,239	-0.04%
2022/05/27	10	25.33	0	0.00	25.30	10	21,776	0.05%
2022/05/26	0	0.00	10	25.25	25.35	-10	21,679	-0.05%
2022/05/25	13	25.58	0	0.00	25.60	13	21,588	0.06%
2022/05/20	0	0.00	1	25.60	25.40	-1	21,200	0.00%
2022/05/19	2	24.95	1	25.05	25.55	1	21,124	0.00%
2022/05/18	1	25.70	1	25.60	25.60	0	21,041	0.00%
2022/05/17	21	25.10	26	25.11	25.20	-5	20,905	-0.02%
2022/05/16	20	24.60	20	24.80	24.75	0	20,794	0.00%
2022/05/12	7	23.53	0	0.00	23.50	7	20,552	0.03%
2022/05/11	7	24.90	0	0.00	24.35	7	20,338	0.03%
2022/05/10	5	25.70	0	0.00	26.00	5	19,990	0.03%
2022/05/09	13	25.84	5	25.80	25.85	8	19,871	0.04%
2022/05/06	4	27.05	0	0.00	27.00	4	19,662	0.02%
2022/05/05	0	0.00	5	27.85	27.55	-5	19,592	-0.03%
2022/05/04	5	27.60	0	0.00	27.45	5	19,507	0.03%
2022/05/03	6	27.52	16	28.00	27.45	-10	19,425	-0.05%
2022/04/29	13	28.55	0	0.00	28.35	13	19,134	0.07%
2022/04/28	9	29.35	13	29.63	29.05	-4	18,765	-0.02%
2022/04/27	1	29.75	7	29.84	29.75	-6	18,340	-0.03%
2022/04/26	19	29.87	13.5	30.21	29.95	5.5	17,840	0.03%
2022/04/25	13.4	28.39	0	0.00	28.45	13.4	16,770	0.08%
2022/04/22	6	29.87	5	30.45	30.10	1	16,309	0.01%
2022/04/21	14	29.66	9	29.91	29.70	5	15,852	0.03%
2022/04/20	3	30.40	1	30.70	30.30	2	15,463	0.01%
2022/04/19	14	30.49	6	30.59	30.80	8	15,050	0.05%
2022/04/18	4	30.28	14	30.01	29.90	-10	14,302	-0.07%
2022/04/15	11	30.55	12	30.71	30.35	-1	13,943	-0.01%
2022/04/14	2	29.80	2	29.78	30.15	0	12,986	0.00%
2022/04/13	15	29.48	16	29.30	29.30	-1	12,442	-0.01%
2022/04/12	12	29.28	4	29.45	29.10	8	12,085	0.07%
2022/04/11	6	29.18	14	29.59	28.90	-8	11,717	-0.07%
2022/04/08	4	28.80	8.1	29.25	29.35	-4.1	11,133	-0.04%
2022/04/07	10	29.06	9	29.14	28.15	1	10,734	0.01%
2022/04/06	3	29.40	9	29.54	29.60	-6	10,485	-0.06%
2022/04/01	9	29.11	20	29.04	29.00	-11	10,204	-0.11%
2022/03/31	6	29.33	21	29.37	28.75	-15	9,773	-0.15%
2022/03/30	3	28.38	2	28.90	28.45	1	8,828	0.01%
2022/03/29	40	28.70	33	28.73	28.65	7	8,542	0.08%
2022/03/28	15	27.84	11.1	28.78	28.75	3.9	8,081	0.05%
2022/03/25	5	27.78	8	27.93	27.80	-3	7,382	-0.04%
2022/03/24	17	27.94	31.1	27.83	27.75	-14.1	7,265	-0.19%
2022/03/23	3	27.03	1	26.85	27.10	2	6,549	0.03%
2022/03/22	61	27.17	59	27.07	27.45	2	6,329	0.03%
2022/03/21	2	26.18	4.7	26.71	27.00	-2.7	5,717	-0.05%
2022/03/17	1	25.55	1	26.05	25.80	0	4,815	0.00%
2022/03/16	5	25.90	10.3	25.69	26.25	-5.3	3,987	-0.13%
2022/03/10	11	24.08	6	24.20	24.15	5	3,261	0.15%
2022/03/09	0	0.00	3	24.50	24.45	-3	3,206	-0.09%
2022/03/08	5.9	23.23	28	23.00	22.85	-22.1	3,085	-0.72%
2022/03/07	5	23.96	0	0.00	23.70	5	3,046	0.16%
2022/03/04	0	0.00	6.4	24.44	24.45	-6.4	3,021	-0.21%
2022/03/03	19	24.30	1	24.30	24.30	18	2,939	0.61%
2022/03/02	0	0.00	1	23.80	23.90	-1	2,971	-0.03%
2022/03/01	0	0.00	1	23.85	23.80	-1	2,968	-0.03%
2022/02/24	1	23.50	0.3	23.60	23.15	0.7	3,058	0.02%
2022/02/23	0.5	23.80	0	0.00	23.80	0.5	3,065	0.02%
2022/02/21	1	24.25	2	24.35	24.20	-1	3,242	-0.03%
2022/02/17	0	0.00	1	23.95	24.05	-1	3,394	-0.03%
2022/02/16	1	23.75	0	0.00	23.75	1	3,657	0.03%
2022/02/07	0	0.00	1	23.65	23.95	-1	4,742	-0.02%
2022/01/26	0.2	22.85	8.6	22.48	22.85	-8.3	5,026	-0.17%
2022/01/25	4.3	22.76	0	0.00	22.55	4.3	5,675	0.08%
2022/01/24	1	23.00	0	0.00	22.95	1	6,206	0.02%
2022/01/21	0	0.00	4	23.75	23.50	-4	6,222	-0.06%
2022/01/19	11	23.91	0	0.00	23.95	11	6,273	0.18%
2022/01/18	1	23.85	1	23.85	23.80	0	6,247	0.00%
2022/01/17	0	0.00	0.1	24.00	23.95	-0.1	6,252	0.00%
2022/01/14	0	0.00	2	23.90	24.00	-2	6,330	-0.03%
2022/01/11	0	0.00	0	24.40	24.30	0	6,571	0.00%
2022/01/10	1	24.20	0	24.50	24.50	1	6,649	0.01%
2022/01/07	2	24.40	1	24.35	24.30	1	6,820	0.01%
2022/01/06	1	24.65	0	0.00	24.65	1	6,815	0.01%
2022/01/05	2	24.80	1.3	24.83	24.80	0.7	6,871	0.01%
2022/01/03	2	24.80	1	24.75	24.70	1	6,924	0.01%
2021/12/30	1	25.00	2	25.00	24.95	-1	6,998	-0.01%
2021/12/27	0	0.00	1	24.90	24.80	-1	7,259	-0.01%
2021/12/24	1	24.80	1	25.00	24.75	0	7,615	0.00%
2021/12/23	0	0.00	2	25.10	24.95	-2	7,758	-0.03%
2021/12/22	0	0.00	3	24.93	24.85	-3	7,827	-0.04%
2021/12/21	0	0.00	2	25.00	25.05	-2	7,840	-0.03%
2021/12/20	3	25.40	2	25.30	25.35	1	7,910	0.01%
2021/12/17	9	24.84	1	24.60	24.65	8	7,703	0.10%
2021/12/15	3	24.25	0	0.00	24.30	3	7,698	0.04%
2021/12/13	2	24.90	0	0.00	24.80	2	8,197	0.02%
2021/12/10	1	24.65	0	0.00	24.65	1	8,217	0.01%
2021/12/09	0	0.00	1	24.70	24.55	-1	8,237	-0.01%
2021/12/07	0	0.00	3	24.15	24.15	-3	8,207	-0.04%
2021/12/06	1	24.00	0	0.00	24.00	1	8,202	0.01%
2021/12/03	2	24.10	0	0.00	24.10	2	8,231	0.02%
2021/12/02	5	24.14	0	0.00	24.15	5	8,218	0.06%
2021/12/01	10	24.26	1	24.35	24.35	9	8,225	0.11%
2021/11/30	0	0.00	1	24.60	24.45	-1	8,237	-0.01%
2021/11/29	1	23.90	0	0.00	24.25	1	8,258	0.01%
2021/11/26	2	24.65	1	24.55	24.55	1	8,247	0.01%
2021/11/25	1	25.05	1	25.00	25.00	0	8,236	0.00%
2021/11/24	3.8	25.11	0	0.00	25.05	3.8	8,274	0.05%
2021/11/23	2	24.90	11	24.86	24.80	-9	8,269	-0.11%
2021/11/22	1	25.30	0	0.00	25.10	1	8,299	0.01%
2021/11/19	1	25.20	0	0.00	25.05	1	8,309	0.01%
2021/11/18	11	25.45	0	0.00	25.45	11	8,303	0.13%
2021/11/17	6	25.00	0	0.00	24.80	6	8,230	0.07%
2021/11/15	6	25.09	42	25.45	25.00	-36	8,180	-0.44%
2021/11/12	20	26.23	0	0.00	26.20	20	8,018	0.25%
2021/11/11	1	27.00	11	27.07	27.00	-10	7,911	-0.13%
2021/11/10	2	27.05	0	0.00	27.05	2	7,949	0.03%
2021/11/09	7	27.69	0	27.80	27.60	7	7,845	0.09%
2021/11/08	29.5	27.53	21	27.37	27.25	8.5	7,679	0.11%
2021/11/05	2	27.30	3	27.52	27.35	-1	7,642	-0.01%
2021/11/04	1	28.05	31	27.89	27.90	-30	7,595	-0.39%
2021/11/03	3	28.32	4	27.88	28.05	-1	7,524	-0.01%
2021/11/02	22.7	27.20	2	27.50	27.75	20.7	7,250	0.28%
2021/11/01	11	26.46	6	26.69	27.20	5	6,671	0.07%
2021/10/28	3	25.08	0	0.00	25.05	3	6,756	0.04%
2021/10/22	1	25.40	0	0.00	24.80	1	6,955	0.01%
2021/10/21	0	0.00	6	25.60	25.50	-6	7,011	-0.09%
2021/10/20	3	26.27	2	25.90	26.35	1	6,926	0.01%
2021/10/19	0	0.00	5	25.20	25.35	-5	6,833	-0.07%
2021/10/18	1	25.35	0	0.00	25.20	1	6,903	0.01%
2021/10/15	4	25.44	5	25.63	25.30	-1	6,979	-0.01%
2021/10/13	1	24.60	2	24.68	24.55	-1	7,165	-0.01%
2021/10/12	2	25.50	0	0.00	25.30	2	7,243	0.03%
2021/10/08	4	26.18	3	25.90	25.85	1	7,302	0.01%
2021/10/07	5	25.75	0	0.00	26.10	5	7,418	0.07%
2021/10/06	40	25.68	40	25.55	25.55	0	7,528	0.00%
2021/10/05	1	24.50	0	0.00	25.00	1	7,713	0.01%
2021/10/01	8	27.31	7	27.27	26.15	1	7,827	0.01%
2021/09/30	1	26.60	0	0.00	26.75	1	7,689	0.01%
2021/09/29	5	26.50	0	0.00	26.55	5	7,694	0.06%
2021/09/24	2	25.30	0	0.00	25.20	2	8,368	0.02%
2021/09/17	1	25.95	0	0.00	25.95	1	11,245	0.01%
2021/09/16	0	0.00	7	27.14	26.95	-7	11,377	-0.06%
2021/09/15	0	0.00	2	26.50	26.60	-2	11,345	-0.02%
2021/09/07	0	0.00	5	25.65	25.80	-5	12,853	-0.04%
2021/09/03	1	26.40	5	26.55	26.05	-4	13,308	-0.03%
2021/09/02	0	0.00	1	26.20	26.25	-1	13,506	-0.01%
2021/09/01	0	0.00	1	26.55	26.30	-1	13,602	-0.01%
2021/08/31	0	0.00	20	26.25	26.55	-20	13,779	-0.15%
2021/08/30	0	0.00	1	26.15	26.05	-1	14,013	-0.01%
2021/08/27	0	0.00	7	25.60	26.05	-7	14,229	-0.05%
2021/08/26	0	0.00	2	26.15	25.55	-2	14,485	-0.01%
2021/08/25	7	25.36	0.1	25.55	25.70	6.9	14,827	0.05%
2021/08/24	0	0.00	2	25.40	25.35	-2	15,153	-0.01%
2021/08/19	1	24.65	0	0.00	24.05	1	17,534	0.01%
2021/08/18	1	23.55	4	24.18	25.05	-3	18,007	-0.02%
2021/08/16	1	25.60	0.4	24.85	24.75	0.6	18,509	0.00%
2021/08/13	4	26.56	2	26.50	26.10	2	18,716	0.01%
2021/08/11	16	27.05	0	0.00	26.65	16	20,136	0.08%
2021/08/09	0	0.00	2	28.30	28.20	-2	21,128	-0.01%
2021/08/06	1	28.10	12	28.20	28.05	-11	21,907	-0.05%
2021/08/05	4.3	28.30	1	28.15	28.15	3.3	22,721	0.01%
2021/08/04	7	28.70	1	28.65	28.70	6	23,284	0.03%
2021/08/03	10.2	28.84	14	28.87	29.20	-3.8	24,071	-0.02%
2021/07/28	3	27.08	0	0.00	27.00	3	29,707	0.01%
2021/07/27	0	0.00	1	27.75	27.75	-1	30,748	0.00%
2021/07/23	0	0.00	3	27.75	27.70	-3	33,122	-0.01%
2021/07/22	8	27.18	0	0.00	27.05	8	34,888	0.02%
2021/07/21	3	28.10	5	27.48	27.25	-2	36,962	-0.01%
2021/07/20	23	28.16	1	28.70	28.10	22	38,096	0.06%
2021/07/19	5	29.16	6	29.25	28.95	-1	39,502	0.00%
2021/07/16	2	28.83	13	29.16	28.90	-11	41,385	-0.03%
2021/07/15	1	28.70	0	0.00	28.95	1	41,753	0.00%
2021/07/14	10	27.66	0	0.00	27.80	10	42,839	0.02%
2021/07/13	10	28.64	0	0.00	28.30	10	43,760	0.02%
2021/07/12	6	29.46	2	30.28	29.15	4	44,544	0.01%
2021/07/09	33	28.71	0	0.00	28.80	33	44,484	0.07%
2021/07/08	33	28.89	35	29.13	29.30	-2	44,900	0.00%
2021/07/07	2	28.83	8	28.51	28.40	-6	45,354	-0.01%
2021/07/06	7	29.31	3	29.67	29.10	4	46,245	0.01%
2021/07/05	4	29.46	35	29.59	29.55	-31	46,413	-0.07%
2021/07/02	42	30.06	2	30.45	29.65	40	46,846	0.09%
2021/07/01	12	29.67	31	30.20	29.50	-19	47,282	-0.04%
2021/06/30	17	30.68	7	31.33	30.50	10	46,959	0.02%
2021/06/29	79	30.87	67.5	30.54	31.30	11.5	46,253	0.02%
2021/06/28	29	28.84	27	29.25	29.90	2	44,851	0.00%
2021/06/25	4	28.79	4	28.63	28.20	0	44,130	0.00%
2021/06/24	35.2	28.02	30	28.25	28.45	5.2	44,060	0.01%
2021/06/23	1	27.50	2	27.60	27.45	-1	43,780	0.00%
2021/06/22	2	27.95	11	27.92	27.70	-9	43,618	-0.02%
2021/06/21	10	26.55	9	26.85	26.75	1	43,200	0.00%
2021/06/18	10	27.77	21	27.96	27.55	-11	42,998	-0.03%
2021/06/17	0	0.00	1	28.65	28.45	-1	42,814	0.00%
2021/06/16	27	29.56	21	29.07	28.35	6	42,749	0.01%
2021/06/15	24	28.97	21	29.14	29.20	3	42,399	0.01%
2021/06/11	32	28.94	28	28.65	28.40	4	42,182	0.01%
2021/06/09	3	28.55	1	29.00	28.50	2	41,841	0.00%
2021/06/08	33	29.46	32	29.22	28.95	1	41,819	0.00%
2021/06/07	24	29.10	33	28.47	29.00	-9	41,699	-0.02%
2021/06/04	3	29.18	4	29.24	28.70	-1	41,580	0.00%
2021/06/03	22	30.10	24	29.75	29.65	-2	41,396	0.00%
2021/06/02	35.1	29.44	35	29.64	29.65	0.1	41,181	0.00%
2021/06/01	30	28.98	25	29.13	29.15	5	40,922	0.01%
2021/05/31	27	29.82	29	29.83	29.30	-2	40,676	0.00%
2021/05/28	45	27.81	56	28.40	28.25	-11	40,142	-0.03%
2021/05/27	62	27.53	45	27.17	26.90	17	39,266	0.04%
2021/05/26	5	26.44	6	26.47	26.80	-1	38,735	0.00%
2021/05/25	7	25.73	4	25.69	25.80	3	38,339	0.01%
2021/05/24	7	25.60	10	25.31	25.65	-3	38,199	-0.01%
2021/05/21	10	24.91	7	25.05	25.30	3	38,032	0.01%
2021/05/20	9	25.29	24	25.20	24.55	-15	37,934	-0.04%
2021/05/19	35	25.70	21	25.54	25.90	14	37,474	0.04%
2021/05/18	23	23.76	14	23.90	24.30	9	36,681	0.02%
2021/05/17	14	22.58	33	22.93	22.10	-19	36,245	-0.05%
2021/05/14	18	25.31	24	26.15	24.55	-6	35,672	-0.02%
2021/05/13	10	25.71	39	25.59	25.35	-29	34,903	-0.08%
2021/05/12	9	28.36	6	28.40	28.15	3	34,109	0.01%
2021/05/11	58	31.69	16	32.28	31.25	42	33,480	0.13%
2021/05/10	60.2	34.49	48	34.65	34.70	12.2	32,591	0.04%
2021/05/07	14	33.17	23	34.09	33.40	-9	31,538	-0.03%
2021/05/06	39	35.84	20	35.62	34.10	19	30,530	0.06%
2021/05/05	15	33.56	29	33.61	34.10	-14	28,108	-0.05%
2021/05/04	6	32.01	23	31.16	31.00	-17	26,584	-0.06%
2021/05/03	5	34.52	14	34.55	33.00	-9	25,599	-0.04%
2021/04/29	41	34.25	16	33.54	34.50	25	25,240	0.10%
2021/04/28	18	34.83	27.2	34.79	35.30	-9.2	23,841	-0.04%
2021/04/27	58	31.49	39	31.67	32.45	19	22,174	0.09%
2021/04/26	7	28.73	13	28.61	29.65	-6	20,154	-0.03%
2021/04/23	17	27.20	23	27.61	27.00	-6	19,023	-0.03%
2021/04/22	46	26.46	49	26.37	27.10	-3	17,660	-0.02%
2021/04/21	33	24.93	35.2	25.15	24.90	-2.2	15,604	-0.01%
2021/04/20	48	24.97	23	24.81	25.00	25	15,167	0.16%
2021/04/19	1	24.75	17	24.67	24.95	-16	14,057	-0.11%
2021/04/16	34	22.51	15.6	22.30	22.70	18.4	13,045	0.14%
2021/04/15	0	0.00	5	21.43	21.15	-5	12,194	-0.04%
2021/04/14	17	20.87	3	20.80	20.70	14	12,258	0.11%
2021/04/13	8	21.79	21	22.10	21.60	-13	11,966	-0.11%
2021/04/12	21	21.47	90	22.02	22.20	-69	11,508	-0.60%
2021/04/09	5	20.69	1	20.95	20.55	4	10,573	0.04%
2021/04/08	6	21.28	27.6	21.34	21.10	-21.6	10,310	-0.21%
2021/04/07	15	20.62	129.1	20.71	21.00	-114.1	9,823	-1.16%	大賣/鉅額交易
2021/04/06	0	0.00	3	20.05	19.80	-3	9,588	-0.03%
2021/04/01	1	19.70	3	19.75	19.70	-2	9,580	-0.02%
2021/03/31	11	19.80	0	0.00	19.80	11	9,645	0.11%
2021/03/29	4	19.86	0	0.00	19.90	4	9,995	0.04%
2021/03/25	18	19.19	1	19.20	19.10	17	10,195	0.17%
2021/03/24	2	19.20	0	19.25	19.25	2	10,302	0.02%
2021/03/23	29	19.31	0	0.00	19.30	29	10,399	0.28%
2021/03/22	0	0.00	4	19.74	19.75	-4	10,461	-0.04%
2021/03/19	2	19.30	0	0.00	19.25	2	10,574	0.02%
2021/03/18	1	19.55	0	0.00	19.45	1	10,689	0.01%
2021/03/17	2	19.63	2	19.40	19.45	0	10,864	0.00%
2021/03/16	1	19.70	1	19.85	19.65	0	11,078	0.00%
2021/03/10	1	19.15	2	19.70	19.50	-1	11,945	-0.01%
2021/03/09	0	0.00	6	19.05	19.00	-6	12,019	-0.05%
2021/03/05	3	19.60	2	19.50	19.30	1	12,435	0.01%
2021/03/03	0	0.00	5	20.34	20.20	-5	13,743	-0.04%
2021/03/02	2	19.75	0	0.00	19.70	2	13,676	0.01%
2021/02/26	0	0.00	5	20.14	20.05	-5	14,145	-0.04%
2021/02/25	0	0.00	3	20.15	20.10	-3	14,217	-0.02%
2021/02/24	0	0.00	4	20.33	20.00	-4	14,252	-0.03%
2021/02/23	0	0.00	3	20.10	20.00	-3	14,186	-0.02%
2021/02/22	8	19.98	7	20.04	20.10	1	14,303	0.01%
2021/02/19	3	19.45	6	19.62	19.65	-3	14,180	-0.02%
2021/02/18	7	19.42	18	19.45	19.60	-11	14,283	-0.08%
2021/02/17	15	19.30	3	19.20	19.25	12	14,352	0.08%
2021/02/05	4	18.53	0	0.00	18.50	4	14,434	0.03%
2021/02/04	0	0.00	2	18.68	18.60	-2	14,728	-0.01%
2021/02/03	0	0.00	2	18.65	18.10	-2	14,892	-0.01%
2021/02/02	1	18.00	11	18.10	18.30	-10	15,281	-0.07%
2021/02/01	0	0.00	1	18.00	18.00	-1	15,529	-0.01%
2021/01/27	0	0.00	2	18.60	18.60	-2	16,530	-0.01%
2021/01/26	1	18.80	1	18.80	18.80	0	16,971	0.00%
2021/01/25	1	19.20	12	19.15	19.25	-11	17,313	-0.06%
2021/01/22	1	19.10	7.9	19.08	19.20	-6.9	17,522	-0.04%
2021/01/20	4	17.75	1	17.75	17.35	3	17,754	0.02%
2021/01/19	5	18.60	0	0.00	18.35	5	18,033	0.03%
2021/01/18	4	17.48	3	17.93	18.00	1	18,167	0.01%
2021/01/15	26	18.08	16	18.13	17.85	10	18,560	0.05%
2021/01/14	5	18.63	0	0.00	18.65	5	18,778	0.03%
2021/01/12	5	18.89	1	18.75	18.60	4	19,213	0.02%
2021/01/11	0	0.00	9	19.12	19.10	-9	19,920	-0.05%
2021/01/08	5	18.90	5	19.05	18.90	0	20,718	0.00%
2021/01/07	16	19.54	2	19.20	19.45	14	22,688	0.06%
2021/01/06	7	18.73	10	19.05	18.70	-3	24,370	-0.01%
2021/01/05	2	19.50	0	0.00	19.45	2	25,785	0.01%
2021/01/04	2	19.83	5	19.95	19.70	-3	27,448	-0.01%
2020/12/30	3	20.52	21	20.39	20.30	-18	28,741	-0.06%
2020/12/29	3	20.75	3	20.72	20.45	0	29,676	0.00%
2020/12/28	1	20.15	1	20.15	20.15	0	29,606	0.00%
2020/12/25	4	20.31	1	20.20	20.20	3	29,736	0.01%
2020/12/23	4	19.96	5	19.98	20.20	-1	30,378	0.00%
2020/12/22	11	20.25	13	20.37	19.60	-2	30,648	-0.01%
2020/12/21	4	20.36	8.3	20.35	20.35	-4.3	30,718	-0.01%
2020/12/18	3	19.85	3	19.98	19.80	0	30,755	0.00%
2020/12/17	26	19.83	0	0.00	19.75	26	30,826	0.08%
2020/12/15	4	19.85	0	0.00	19.70	4	31,315	0.01%
2020/12/14	6	19.76	6	20.33	20.30	0	31,321	0.00%
2020/12/11	11	20.82	3	20.48	20.05	8	31,531	0.03%
2020/12/10	28	20.54	2	21.15	20.50	26	32,173	0.08%
2020/12/09	16	20.58	20	20.58	20.55	-4	32,638	-0.01%
2020/12/08	5	20.99	25	21.19	20.95	-20	34,293	-0.06%
2020/12/07	14	20.98	24	20.94	20.85	-10	34,691	-0.03%
2020/12/04	3	20.80	11	20.66	20.65	-8	35,454	-0.02%
2020/12/03	16	20.83	2.2	20.68	20.60	13.8	36,695	0.04%
2020/12/02	3	20.67	9	20.60	20.60	-6	37,887	-0.02%
2020/12/01	7	21.07	15	20.84	20.85	-8	38,339	-0.02%
2020/11/30	32	21.38	24	21.32	21.35	8	38,761	0.02%
2020/11/27	32	20.70	30.1	21.09	20.80	1.9	38,628	0.00%
2020/11/26	4	19.85	1	19.95	19.85	3	38,010	0.01%
2020/11/25	7	20.01	12.4	19.92	19.90	-5.4	38,502	-0.01%
2020/11/24	3	19.15	9	19.27	19.45	-6	38,115	-0.02%
2020/11/23	2	19.15	13	19.25	19.15	-11	38,060	-0.03%
2020/11/20	4	19.04	0	0.00	19.00	4	38,056	0.01%
2020/11/19	1	18.90	9	19.09	19.20	-8	38,234	-0.02%
2020/11/18	5	18.90	0	0.00	18.85	5	38,335	0.01%
2020/11/17	1	18.75	10	19.03	18.90	-9	38,556	-0.02%
2020/11/16	21	19.00	0	0.00	18.85	21	38,716	0.05%
2020/11/13	8	19.05	1	19.35	19.35	7	39,033	0.02%
2020/11/12	3	18.85	3	18.80	18.70	0	39,568	0.00%
2020/11/11	1	19.40	4	19.31	19.20	-3	39,631	-0.01%
2020/11/10	5	19.76	13	19.57	19.20	-8	39,666	-0.02%
2020/11/09	6	20.21	5	20.13	20.10	1	39,412	0.00%
2020/11/06	14	20.10	0.3	20.45	20.15	13.7	39,594	0.03%
2020/11/05	5	20.60	6	20.70	20.45	-1	40,590	0.00%
2020/11/04	1	20.50	0	0.00	20.05	1	40,637	0.00%
2020/11/03	4	20.51	7	20.77	20.45	-3	41,046	-0.01%
2020/11/02	19	19.91	6.2	19.86	19.95	12.8	40,889	0.03%
2020/10/30	5	20.46	2	20.58	20.10	3	40,665	0.01%
2020/10/29	19	20.54	3	20.45	20.60	16	41,076	0.04%
2020/10/28	9	20.94	2	21.15	20.60	7	41,354	0.02%
2020/10/27	17	20.84	2	20.63	20.45	15	40,705	0.04%
2020/10/26	5	20.67	2	20.98	20.60	3	40,295	0.01%
2020/10/23	7	21.01	18	21.08	20.85	-11	40,027	-0.03%
2020/10/22	1	20.70	6	20.60	20.60	-5	39,509	-0.01%
2020/10/21	19	20.84	0	0.00	20.55	19	39,134	0.05%
2020/10/20	4	20.80	4	20.85	20.85	0	38,902	0.00%
2020/10/19	19	20.71	1	20.70	21.10	18	38,609	0.05%
2020/10/16	24	21.02	16.2	21.00	20.60	7.8	37,892	0.02%
2020/10/15	32	21.63	114.1	21.27	21.85	-82.1	37,047	-0.22%	大賣/
2020/10/14	38	21.43	16	21.65	21.00	22	34,946	0.06%
2020/10/13	26	19.98	6	20.02	20.00	20	32,964	0.06%
2020/10/12	124	19.27	39	20.12	20.45	85	31,353	0.27%	大買/
2020/10/08	6	18.38	43	18.69	18.60	-37	29,686	-0.12%
2020/10/07	5	18.10	5	18.10	17.85	0	28,511	0.00%
2020/10/06	13	17.92	18.2	18.21	17.80	-5.2	28,220	-0.02%
2020/10/05	0	0.00	6	17.27	17.55	-6	27,286	-0.02%
2020/09/30	12	16.80	35	17.02	17.10	-23	27,209	-0.08%
2020/09/29	21	16.93	3	16.85	16.80	18	27,101	0.07%
2020/09/28	1	16.95	13	17.12	17.00	-12	26,757	-0.04%
2020/09/25	10	16.43	1	16.50	16.10	9	26,283	0.03%
2020/09/24	8	16.88	10	17.30	16.75	-2	25,687	-0.01%
2020/09/23	7	16.86	5	16.80	17.05	2	25,407	0.01%
2020/09/22	2	16.65	0	0.00	16.85	2	25,149	0.01%
2020/09/21	5	16.95	0	0.00	16.85	5	25,138	0.02%
2020/09/18	24	17.38	124	17.31	17.00	-100	24,931	-0.40%	大賣/
2020/09/17	2	17.00	6	16.95	17.00	-4	24,366	-0.02%
2020/09/16	12	16.92	7	16.97	17.05	5	24,148	0.02%
2020/09/15	23	17.23	13	17.27	17.00	10	23,753	0.04%
2020/09/14	16	16.62	17	16.76	16.60	-1	22,933	0.00%
2020/09/11	28	17.74	24	17.74	17.45	4	22,205	0.02%
2020/09/10	10	16.97	15	16.98	17.05	-5	20,392	-0.02%
2020/09/09	10	16.51	19	16.59	16.80	-9	19,644	-0.05%
2020/09/08	14	16.00	36	16.38	16.05	-22	18,507	-0.12%
2020/09/07	1	16.65	32	16.59	16.90	-31	17,118	-0.18%
2020/09/04	11	15.47	2	15.55	15.40	9	15,736	0.06%
2020/09/03	23	15.34	14	15.53	15.55	9	15,095	0.06%
2020/09/02	10	14.88	23	14.80	15.15	-13	14,301	-0.09%
2020/09/01	22	14.73	2	14.70	14.65	20	13,840	0.14%
2020/08/31	27	15.08	5	15.17	14.95	22	13,480	0.16%
2020/08/28	18	14.51	2	14.65	14.45	16	12,728	0.13%
2020/08/27	14	14.73	36	14.52	14.35	-22	12,568	-0.18%
2020/08/26	8	14.60	15.2	14.58	14.60	-7.2	12,399	-0.06%
2020/08/25	50	14.67	11	14.62	14.60	39	12,238	0.32%
2020/08/24	4	14.35	51	14.48	14.55	-47	11,913	-0.39%
2020/08/21	16	14.24	0	0.00	14.40	16	11,655	0.14%
2020/08/20	2	13.70	7	13.92	13.90	-5	11,333	-0.04%
2020/08/19	2	15.23	1	15.20	14.35	1	10,965	0.01%
2020/08/18	10	14.95	10	14.51	14.85	0	10,457	0.00%
2020/08/17	10	14.26	0	0.00	14.40	10	9,697	0.10%
2020/08/14	0	0.00	41	13.95	13.90	-41	9,298	-0.44%
2020/08/13	4	13.89	2	13.93	13.70	2	9,005	0.02%
2020/08/12	7	14.15	9	14.10	14.10	-2	8,795	-0.02%
2020/08/11	187	14.79	23.4	14.81	14.20	163.6	8,377	1.95%	大買/鉅額交易
2020/08/10	10	14.75	7.2	14.89	15.05	2.8	7,094	0.04%
2020/08/07	56	13.40	5	13.72	13.70	51	6,479	0.79%
2020/08/06	0	0.00	5	12.90	13.10	-5	5,856	-0.09%
2020/08/05	3	12.78	1	12.75	12.90	2	5,551	0.04%
2020/08/04	2	12.90	10	12.75	12.85	-8	5,409	-0.15%
2020/08/03	5	12.30	2	11.83	12.30	3	4,639	0.06%
2020/07/31	0	0.00	5	11.15	11.20	-5	4,074	-0.12%
2020/07/16	10	11.15	0	0.00	11.15	10	4,364	0.23%
2020/07/14	0.8	11.10	0	0.00	11.15	0.8	4,151	0.02%
2020/07/10	2	11.25	19	11.28	11.20	-17	4,071	-0.42%
2020/07/09	19	11.70	4	11.50	11.70	15	3,952	0.38%
2020/07/08	1	11.30	2	11.23	11.20	-1	3,630	-0.03%
2020/07/06	0	0.00	10	10.90	10.85	-10	3,490	-0.29%
2020/07/03	0	0.00	2.2	10.80	10.85	-2.2	3,481	-0.06%
2020/07/02	2	10.93	1	10.90	10.85	1	3,486	0.03%
2020/07/01	0	0.00	10	10.85	10.90	-10	3,448	-0.29%
2020/06/30	302	10.69	300	10.87	10.85	2	3,416	0.06%	大買/大賣/
2020/06/29	10	10.45	0	0.00	10.45	10	3,197	0.31%
2020/06/22	0	0.00	4	10.60	10.65	-4	3,241	-0.12%
2020/06/19	2	10.75	0	0.00	10.60	2	3,280	0.06%
2020/06/17	2	10.80	0	0.00	10.65	2	3,227	0.06%
2020/06/08	0	0.00	1	10.95	10.85	-1	3,295	-0.03%
2020/06/05	1	10.85	0	0.00	10.90	1	3,282	0.03%
2020/06/03	0	0.00	0.1	10.75	10.90	-0.1	3,353	0.00%
2020/05/28	0	0.00	10	10.90	10.75	-10	3,320	-0.30%
2020/05/25	80	10.41	80	10.73	10.70	0	3,271	0.00%
2020/05/22	0	0.00	1	10.35	10.30	-1	3,226	-0.03%
2020/05/21	0	0.00	1.2	10.58	10.55	-1.2	3,219	-0.04%
2020/05/18	0	0.00	10	10.88	10.75	-10	3,178	-0.31%
2020/05/15	16	10.49	0	0.00	10.40	16	3,123	0.51%
2020/05/14	3	10.77	0	0.00	10.50	3	3,102	0.10%
2020/05/13	1	10.90	0	0.00	10.95	1	3,060	0.03%
2020/05/12	0	0.00	0.2	10.65	10.65	-0.2	2,986	-0.01%
2020/05/08	0	0.00	1	10.70	10.65	-1	2,932	-0.03%
2020/05/07	0	0.00	8	10.44	10.65	-8	2,927	-0.27%
2020/05/06	19	11.03	1	10.70	10.60	18	2,909	0.62%
2020/04/30	1	9.90	0	0.00	9.85	1	2,459	0.04%
2020/04/07	0	0.00	1	8.50	8.50	-1	2,997	-0.03%
2020/03/30	0	0.00	0	8.28	8.28	0	3,126	0.00%
2020/03/19	5	6.93	0	0.00	6.97	5	3,423	0.15%
2020/03/18	5	7.75	0	0.00	7.69	5	3,353	0.15%
2020/03/17	1	7.90	0	0.00	7.66	1	3,319	0.03%
2020/03/16	5	8.30	0	0.00	8.12	5	3,266	0.15%
2020/03/11	0	0.00	2	9.76	9.62	-2	3,108	-0.06%
2020/03/10	4	9.33	0	0.00	9.61	4	3,089	0.13%
2020/02/27	2	10.20	0	0.00	10.15	2	2,932	0.07%
2020/02/25	0	0.00	3	10.35	10.40	-3	2,989	-0.10%
2020/02/24	3	10.60	0	0.00	10.55	3	2,975	0.10%
2020/02/19	0	0.00	3	10.70	10.70	-3	2,944	-0.10%
2020/02/17	5	10.60	0	0.00	10.60	5	2,931	0.17%
2020/02/12	4	10.75	4	10.79	10.75	0	2,935	0.00%
2020/02/06	1	11.10	5	11.10	11.05	-4	2,909	-0.14%
2020/02/05	2	11.10	0	0.00	11.00	2	2,889	0.07%
2020/02/04	3	11.15	0	0.00	11.15	3	2,859	0.10%
2020/02/03	5	10.75	5	10.90	10.90	0	2,993	0.00%
2020/01/30	2	11.25	8	11.10	11.05	-6	2,920	-0.21%
2020/01/17	0	0.00	4	11.99	12.00	-4	2,792	-0.14%
2020/01/16	0	0.00	1	12.00	12.00	-1	2,755	-0.04%
2020/01/13	6	11.96	2	11.80	11.85	4	2,536	0.16%
2020/01/10	3	11.40	0	0.00	11.30	3	2,415	0.12%
2020/01/09	0	0.00	3	11.40	11.35	-3	2,377	-0.13%
2020/01/06	0	0.00	3	11.35	11.25	-3	2,374	-0.13%
2020/01/03	0	0.00	12	11.50	11.50	-12	2,340	-0.51%
2020/01/02	0	0.00	4	11.50	11.50	-4	2,340	-0.17%
2019/12/30	0	0.00	3.1	11.48	11.40	-3.1	2,244	-0.14%
2019/12/27	30	11.25	34	11.20	11.25	-4	2,164	-0.18%
2019/12/26	0	0.00	3	11.02	11.00	-3	2,111	-0.14%
2019/12/25	3	11.00	2	11.10	11.05	1	2,092	0.05%
2019/12/24	20	11.40	14.2	11.22	11.15	5.8	2,058	0.28%
2019/12/23	34	10.89	36	10.91	11.10	-2	1,822	-0.11%
2019/12/20	3	10.80	5	10.75	10.75	-2	1,702	-0.12%
2019/12/16	5	10.55	0	0.00	10.50	5	1,665	0.30%
2019/12/06	1	10.45	0	0.00	10.45	1	1,775	0.06%
2019/12/04	0	0.00	3	10.50	10.50	-3	1,762	-0.17%
2019/11/29	3	10.70	0	0.00	10.65	3	1,841	0.16%
2019/11/22	22	10.70	35	10.77	10.70	-13	1,809	-0.72%
2019/11/18	3	10.60	0	0.00	10.60	3	1,810	0.17%
2019/11/13	5	10.75	0	0.00	10.70	5	1,799	0.28%
2019/11/12	0	0.00	1	10.70	10.70	-1	1,778	-0.06%
2019/11/05	25	10.76	25	10.75	10.65	0	1,725	0.00%
2019/10/31	22	10.70	25	10.79	10.65	-3	1,739	-0.17%
2019/10/30	0	0.00	17	10.50	10.60	-17	1,578	-1.08%
2019/10/29	0	0.00	12	10.50	10.45	-12	1,577	-0.76%
2019/10/25	0	0.00	5	10.55	10.60	-5	1,601	-0.31%
2019/10/23	6	10.55	2	10.50	10.60	4	1,623	0.25%
2019/10/16	40	10.75	40	10.84	10.65	0	1,764	0.00%
2019/10/15	0	0.00	17	10.51	10.55	-17	1,803	-0.94%
2019/10/08	18	10.58	0	0.00	10.50	18	1,881	0.96%
2019/10/07	0	0.00	1	10.65	10.65	-1	1,834	-0.05%
2019/10/04	0	0.00	1	10.60	10.55	-1	1,848	-0.05%
2019/10/03	2	10.55	0	0.00	10.70	2	1,896	0.11%
2019/09/27	2	10.55	0	0.00	10.55	2	1,911	0.10%
2019/09/24	0	0.00	2	10.80	10.75	-2	1,940	-0.10%
2019/09/23	2	10.80	0	0.00	10.90	2	1,941	0.10%
2019/09/20	0	0.00	0.3	10.90	10.80	-0.3	1,921	-0.02%
2019/09/19	0	0.00	1	11.00	10.80	-1	1,913	-0.05%
2019/09/18	1	10.90	8	10.90	10.95	-7	1,891	-0.37%
2019/09/12	0	0.00	0.1	11.00	10.55	-0.1	1,829	-0.01%
2019/09/09	1	10.45	0	0.00	10.50	1	1,833	0.05%
2019/09/06	0	0.00	5	10.45	10.50	-5	1,835	-0.27%
2019/09/05	3	10.45	0	0.00	10.50	3	1,845	0.16%
2019/09/04	23	10.61	23	10.65	10.60	0	1,840	0.00%
2019/09/03	1	10.30	0	0.00	10.45	1	1,823	0.05%
2019/08/26	3	10.00	0	0.00	10.00	3	2,175	0.14%
2019/08/23	20	9.98	20	10.05	10.05	0	2,175	0.00%
2019/08/22	5	10.05	0	0.00	10.05	5	2,138	0.23%
2019/08/19	1	10.10	6	10.10	10.10	-5	2,218	-0.23%
2019/08/15	2	9.91	0	0.00	9.95	2	2,269	0.09%
2019/08/13	0	0.00	10	10.10	10.05	-10	2,434	-0.41%
2019/07/30	5	11.25	5	11.20	11.20	0	2,416	0.00%
2019/07/29	2	11.20	0	0.00	11.30	2	2,427	0.08%
2019/07/26	0	0.00	2	11.10	11.25	-2	2,537	-0.08%
2019/07/25	1	11.05	0	0.00	11.10	1	2,526	0.04%
2019/07/24	2	11.10	0	0.00	11.00	2	2,516	0.08%
2019/07/23	0	0.00	20	11.05	11.05	-20	2,492	-0.80%
2019/07/22	5	11.25	15	11.17	11.15	-10	2,425	-0.41%
2019/07/17	25	11.42	13	11.42	11.35	12	2,458	0.49%
2019/07/15	20	11.15	5	11.10	11.15	15	2,353	0.64%
2019/07/11	5	11.20	2	11.20	11.05	3	2,374	0.13%
2019/07/10	5	11.20	10	11.18	11.15	-5	2,363	-0.21%
2019/07/08	0	0.00	12	11.05	11.00	-12	2,389	-0.50%
2019/07/04	0	0.00	1	11.00	11.00	-1	2,411	-0.04%
2019/07/03	4	10.95	0	0.00	10.90	4	2,411	0.17%
2019/07/02	3	11.00	0	0.00	10.95	3	2,411	0.12%
2019/07/01	6	11.03	0	0.00	10.90	6	2,405	0.25%
2019/06/25	1	10.95	0	0.00	10.95	1	2,438	0.04%
2019/06/20	0	0.00	6	11.18	11.15	-6	2,451	-0.24%
2019/06/13	0	0.00	1	11.20	11.20	-1	2,799	-0.04%
2019/06/12	0	0.00	5	11.22	11.15	-5	2,798	-0.18%
2019/06/10	0	0.00	2.3	11.29	11.30	-2.3	2,786	-0.08%
2019/06/06	8	11.50	0	0.00	11.35	8	2,861	0.28%
2019/06/05	6	11.48	2	11.65	11.50	4	2,834	0.14%
2019/06/04	2	11.45	50	11.59	11.40	-48	2,734	-1.76%
2019/06/03	63	11.38	10	11.40	11.40	53	2,631	2.01%
2019/05/31	1	11.40	0	0.00	11.30	1	2,597	0.04%
2019/05/28	1	11.35	0	0.00	11.30	1	2,545	0.04%
2019/05/27	4	11.45	1	11.25	11.40	3	2,533	0.12%
2019/05/24	0	0.00	2	11.25	11.25	-2	2,488	-0.08%
2019/05/21	0	0.00	30	11.15	11.20	-30	2,449	-1.22%
2019/05/20	32	11.08	0	0.00	11.10	32	2,402	1.33%
2019/05/08	1	11.05	0	0.00	11.05	1	2,866	0.03%
2019/05/06	11	11.10	0	0.00	11.10	11	2,869	0.38%
2019/05/03	7	11.21	26	11.30	11.20	-19	2,934	-0.65%
2019/04/24	30	11.10	30	11.15	10.95	0	2,826	0.00%
2019/04/22	3	10.93	0	0.00	10.90	3	2,732	0.11%
2019/04/17	1	10.75	0	0.00	10.75	1	2,699	0.04%
2019/04/16	0	0.00	30	10.55	10.55	-30	2,683	-1.12%
2019/04/11	16	11.10	0	0.00	11.05	16	2,684	0.60%
2019/04/10	0	0.00	3	11.05	11.05	-3	2,662	-0.11%
2019/04/09	0	0.00	5	11.15	11.10	-5	2,657	-0.19%
2019/04/02	0	0.00	10	11.10	11.10	-10	2,692	-0.37%
2019/03/27	6	11.29	20	11.25	11.20	-14	2,941	-0.48%
2019/03/21	0	0.00	5	11.58	11.55	-5	2,866	-0.17%
2019/03/19	2	11.40	9	11.56	11.60	-7	2,792	-0.25%
2019/03/14	0	0.00	6	11.10	11.10	-6	2,618	-0.23%
2019/03/12	52	11.16	50	11.30	11.25	2	2,645	0.08%
2019/03/05	0	0.00	5	11.05	11.05	-5	2,753	-0.18%
2019/02/14	0	0.00	1	11.25	11.25	-1	2,748	-0.04%
2019/02/13	25	11.20	0	0.00	11.25	25	2,703	0.92%
2019/01/24	0	0.00	1	10.25	10.20	-1	2,450	-0.04%
2019/01/21	0	0.00	2	10.00	9.86	-2	2,468	-0.08%
2018/12/26	0	0.00	12	10.18	10.15	-12	2,960	-0.41%
2018/12/22	1	10.60	0	0.00	10.70	1	3,335	0.03%
2018/12/14	0	0.00	32	10.50	10.55	-32	3,748	-0.85%
2018/12/13	1	10.65	0	0.00	10.55	1	3,842	0.03%
2018/11/30	0	0.00	5	10.80	10.80	-5	4,168	-0.12%
2018/11/28	5	10.80	0	0.00	10.85	5	4,072	0.12%
2018/11/22	5	11.15	0	0.00	11.20	5	3,996	0.13%
2018/11/20	0	0.00	3	11.30	11.20	-3	4,004	-0.07%
2018/11/15	0	0.00	2	11.25	11.25	-2	4,127	-0.05%
2018/11/14	4	11.43	11	11.51	11.45	-7	4,121	-0.17%
2018/11/12	1	11.05	0	0.00	11.10	1	4,080	0.02%
2018/11/08	0	0.00	3	11.25	11.25	-3	4,149	-0.07%
2018/11/02	10	11.35	0	0.00	11.20	10	4,356	0.23%
2018/10/31	30	10.75	0	0.00	10.85	30	4,347	0.69%
2018/10/26	0	0.00	1	10.50	10.45	-1	4,278	-0.02%
2018/10/25	1	11.05	0	0.00	10.80	1	4,239	0.02%
2018/10/18	2	11.70	0	0.00	11.70	2	4,300	0.05%
2018/10/16	0	0.00	12	12.10	12.00	-12	4,299	-0.28%
2018/10/15	7	12.04	0	0.00	12.00	7	4,320	0.16%
2018/10/09	0	0.00	2	12.90	12.60	-2	4,515	-0.04%
2018/10/08	0	0.00	2	12.60	12.90	-2	4,520	-0.04%
2018/10/05	3	12.92	2	12.70	12.70	1	4,527	0.02%
2018/10/04	0	0.00	10	13.20	13.30	-10	4,519	-0.22%
2018/10/03	2	13.40	30	13.40	13.35	-28	4,496	-0.62%
2018/10/02	0	0.00	3	13.05	13.15	-3	4,252	-0.07%
2018/10/01	30	13.30	8	13.20	13.25	22	4,246	0.52%
2018/09/28	4	13.15	6	13.13	12.95	-2	4,241	-0.05%
2018/09/26	7	13.15	1	13.10	13.15	6	4,190	0.14%
2018/09/25	5	13.15	15	13.18	13.15	-10	4,146	-0.24%
2018/09/20	0	0.00	10	12.40	12.40	-10	3,911	-0.26%
2018/09/19	11	12.61	1	12.65	12.65	10	3,943	0.25%
2018/09/18	10	12.75	30	12.55	12.40	-20	3,965	-0.50%
2018/09/17	10	12.10	15	12.30	12.50	-5	3,943	-0.13%
2018/09/13	5	11.90	0	0.00	11.90	5	3,960	0.13%
2018/09/11	10	11.30	0	0.00	11.45	10	3,978	0.25%
2018/09/07	0	0.00	1	12.10	11.75	-1	4,251	-0.02%
2018/09/06	1	12.05	0	0.00	12.05	1	4,651	0.02%
2018/08/30	0	0.00	2	12.30	12.25	-2	5,679	-0.04%
2018/08/29	0	0.00	12	12.35	12.35	-12	5,782	-0.21%
2018/08/28	0	0.00	1	12.35	12.35	-1	5,909	-0.02%
2018/08/24	0	0.00	0.8	12.30	12.35	-0.8	6,373	-0.01%
2018/08/23	6	12.65	0	0.00	12.70	6	6,664	0.09%
2018/08/22	2	11.95	5	11.95	11.95	-3	7,143	-0.04%
2018/08/20	20	11.81	20	12.03	11.80	0	7,332	0.00%
2018/08/17	0	0.00	1	12.30	12.15	-1	7,361	-0.01%
2018/08/16	1	12.20	1	12.25	12.25	0	7,527	0.00%
2018/08/15	1	12.40	5	12.35	12.40	-4	7,579	-0.05%
2018/08/14	10	12.60	0	0.00	12.60	10	7,628	0.13%
2018/08/13	1	12.75	1	12.50	12.55	0	7,664	0.00%
2018/08/10	10	13.10	0	0.00	13.10	10	7,667	0.13%
2018/08/09	28	13.74	0	0.00	13.70	28	7,618	0.37%
2018/08/08	7	13.95	4	13.94	13.75	3	7,762	0.04%
2018/08/07	0	0.00	3.1	13.73	13.70	-3.1	8,109	-0.04%
2018/08/06	0	0.00	1	13.70	13.75	-1	8,237	-0.01%
2018/07/31	0	0.00	3	13.77	13.85	-3	9,091	-0.03%
2018/07/30	2	13.85	0	0.00	13.65	2	9,151	0.02%
2018/07/27	0	0.00	6	13.60	13.60	-6	9,351	-0.06%
2018/07/25	0	0.00	1	13.75	13.75	-1	10,127	-0.01%
2018/07/24	1	13.35	0	0.00	13.45	1	10,561	0.01%
2018/07/23	4	13.20	1	13.25	13.25	3	10,813	0.03%
2018/07/19	0	0.00	1	13.90	13.85	-1	11,552	-0.01%
2018/07/18	3	14.00	2	13.95	13.85	1	11,902	0.01%
2018/07/17	0	0.00	9	13.77	13.80	-9	11,997	-0.08%
2018/07/16	0	0.00	5	13.50	13.45	-5	12,675	-0.04%
2018/07/13	0	0.00	1	13.50	13.35	-1	13,308	-0.01%
2018/07/11	0	0.00	3	13.02	13.00	-3	14,145	-0.02%
2018/07/09	1	12.75	0	0.00	12.80	1	15,078	0.01%
2018/07/05	1	12.95	0	0.00	12.70	1	16,184	0.01%
2018/07/04	16	12.94	4	12.94	13.05	12	17,463	0.07%
2018/07/03	1	13.00	0	0.00	13.00	1	19,033	0.01%
2018/06/29	3	13.75	0	0.00	13.80	3	20,916	0.01%
2018/06/28	8	13.74	0	0.00	13.65	8	21,255	0.04%
2018/06/27	3	14.02	6	14.02	13.90	-3	22,255	-0.01%
2018/06/26	11	13.60	0	0.00	13.60	11	23,205	0.05%
2018/06/25	4	14.05	9	14.10	14.05	-5	23,961	-0.02%
2018/06/22	1	14.20	0	0.00	14.15	1	24,878	0.00%
2018/06/20	3	14.30	0	0.00	14.35	3	24,904	0.01%
2018/06/19	0	0.00	1	14.90	14.55	-1	24,906	0.00%
2018/06/15	4	14.39	0	0.00	14.55	4	24,923	0.02%
2018/06/14	36	14.74	58	14.81	14.45	-22	24,848	-0.09%
2018/06/13	23	14.88	15	14.90	14.70	8	24,440	0.03%
2018/06/11	2	14.28	2	14.25	14.20	0	23,741	0.00%
2018/06/07	16	14.50	0	0.00	14.35	16	23,684	0.07%
2018/06/06	7	14.56	0	0.00	14.55	7	23,629	0.03%
2018/06/05	1	14.65	3	14.80	14.55	-2	23,579	-0.01%
2018/06/04	78	15.02	62	15.05	14.90	16	23,514	0.07%
2018/06/01	1	14.50	0	0.00	14.80	1	23,306	0.00%
2018/05/31	5	14.64	2	14.65	14.55	3	23,221	0.01%
2018/05/30	14	14.87	86	14.54	14.90	-72	23,023	-0.31%
2018/05/29	65	14.15	0	0.00	14.10	65	22,535	0.29%
2018/05/28	1	13.95	5	13.97	13.90	-4	22,576	-0.02%
2018/05/24	35	14.23	30	14.40	14.20	5	22,970	0.02%
2018/05/23	0	0.00	10	14.10	13.95	-10	23,027	-0.04%
2018/05/22	1	14.25	0	0.00	14.10	1	22,983	0.00%
2018/05/21	1	14.25	0	0.00	14.20	1	22,997	0.00%
2018/05/18	1	14.20	0	0.00	14.10	1	23,043	0.00%
2018/05/16	1	14.50	4	14.43	14.50	-3	23,085	-0.01%
2018/05/15	4	14.64	12	14.55	14.70	-8	23,051	-0.03%
2018/05/14	2	14.05	7	14.05	14.00	-5	22,841	-0.02%
2018/05/11	35	14.43	9	14.29	14.20	26	22,794	0.11%
2018/05/10	8	14.23	1	14.20	14.05	7	22,677	0.03%
2018/05/09	2	14.45	4	14.55	14.55	-2	22,549	-0.01%
2018/05/08	5	14.00	0	0.00	13.80	5	22,331	0.02%
2018/05/04	11	14.38	140	14.36	14.40	-129	22,270	-0.58%	大賣/鉅額交易
2018/05/03	131	14.37	1	14.10	14.10	130	22,104	0.59%	大買/鉅額交易
2018/05/02	12	15.00	0	0.00	14.80	12	22,036	0.05%
2018/04/30	25	15.61	16	15.70	15.80	9	21,551	0.04%
2018/04/27	2	14.78	1	14.75	14.95	1	21,151	0.00%
2018/04/26	14	15.00	8	14.64	14.75	6	21,133	0.03%
2018/04/25	1	15.20	1	15.30	15.70	0	20,731	0.00%
2018/04/24	8	15.15	2	15.33	15.15	6	20,593	0.03%
2018/04/23	6	16.56	9	16.22	16.10	-3	20,318	-0.01%
2018/04/20	43	16.68	49	16.91	16.40	-6	20,316	-0.03%
2018/04/19	3	16.50	0	0.00	16.45	3	20,016	0.01%
2018/04/18	2	16.35	9	16.31	16.10	-7	20,022	-0.03%
2018/04/17	1	16.35	1	16.45	16.00	0	21,850	0.00%
2018/04/16	24	16.10	24	16.48	16.10	0	22,218	0.00%
2018/04/13	85	16.22	81.2	16.43	15.90	3.8	22,585	0.02%
2018/04/12	176	16.07	150	16.15	15.95	26	22,255	0.12%	大買/大賣/
2018/04/11	89	16.50	108	16.46	16.65	-19	21,929	-0.09%	大賣/
2018/04/10	56	17.11	70	17.01	16.15	-14	21,196	-0.07%
2018/04/09	132	17.59	112	17.70	17.90	20	19,983	0.10%	大買/大賣/
2018/04/03	37	16.18	42	16.01	16.70	-5	18,537	-0.03%
2018/04/02	22	15.85	21	15.85	15.55	1	17,694	0.01%
2018/03/31	3	15.53	12	15.32	15.10	-9	17,151	-0.05%
2018/03/30	62	16.01	13	15.72	15.25	49	16,948	0.29%
2018/03/29	14	14.84	39	15.04	15.00	-25	15,991	-0.16%
2018/03/28	10	14.34	48	14.38	14.10	-38	15,053	-0.25%
2018/03/27	41	14.17	43	14.26	14.10	-2	14,266	-0.01%
2018/03/23	0	0.00	1	12.85	12.85	-1	13,663	-0.01%
2018/03/22	1	13.20	3	13.10	13.05	-2	14,101	-0.01%
2018/03/21	10	13.51	3	13.50	13.45	7	14,098	0.05%
2018/03/16	8	13.10	8	13.01	12.95	0	14,312	0.00%
2018/03/15	3	12.95	2	12.90	12.95	1	14,596	0.01%
2018/03/14	0	0.00	6	13.00	12.90	-6	14,940	-0.04%
2018/03/09	10	13.00	0	0.00	12.95	10	16,574	0.06%
2018/03/07	3	13.10	10	13.20	13.05	-7	17,678	-0.04%
2018/03/05	5	13.75	10	13.80	13.55	-5	19,631	-0.03%
2018/03/01	10	14.00	0	0.00	14.00	10	21,225	0.05%
2018/02/27	0	0.00	8.5	14.01	14.00	-8.5	21,425	-0.04%
2018/02/23	0	0.00	11	13.79	13.70	-11	21,268	-0.05%
2018/02/22	5	12.90	3	12.95	12.95	2	21,431	0.01%
2018/02/09	3	12.35	0	0.00	12.40	3	22,394	0.01%
2018/02/07	0	0.00	20	12.30	12.50	-20	22,386	-0.09%
2018/02/06	1	11.95	10	12.55	11.80	-9	22,465	-0.04%
2018/02/05	4	12.94	1	12.95	13.05	3	22,689	0.01%
2018/02/02	3	13.40	4	13.43	13.40	-1	23,266	0.00%
2018/02/01	7	13.49	0	0.00	13.45	7	23,966	0.03%
2018/01/31	10	13.00	0	0.00	13.30	10	23,942	0.04%
2018/01/30	4	13.35	0	0.00	13.15	4	23,941	0.02%
2018/01/29	5	13.50	6	13.51	13.50	-1	23,884	0.00%
2018/01/26	0	0.00	1	13.65	13.60	-1	23,907	0.00%
2018/01/25	27	13.72	21	13.80	13.70	6	23,955	0.03%
2018/01/24	10	13.60	0	0.00	13.60	10	23,884	0.04%
2018/01/23	9	13.73	2	13.83	13.75	7	23,935	0.03%
2018/01/22	1	13.70	3	13.65	13.65	-2	24,033	-0.01%
2018/01/19	14	14.01	5	14.10	14.15	9	24,310	0.04%
2018/01/18	8	14.09	2	14.00	14.00	6	24,664	0.02%
2018/01/17	12	14.38	22	14.36	14.25	-10	24,934	-0.04%
2018/01/16	14	14.35	3	14.27	14.55	11	24,889	0.04%
2018/01/15	31	14.41	3	14.60	14.20	28	24,884	0.11%
2018/01/12	32	14.97	44	15.09	14.85	-12	24,415	-0.05%
2018/01/11	76	15.75	94	15.55	14.80	-18	23,839	-0.08%
2018/01/10	5	14.77	41	14.79	15.00	-36	21,688	-0.17%
2018/01/09	85	13.94	86.1	14.02	14.25	-1.1	20,880	-0.01%
2018/01/08	4	13.75	4	13.83	13.60	0	20,377	0.00%
2018/01/05	1	13.55	0	0.00	13.55	1	20,271	0.00%
2018/01/04	9	13.68	0.1	13.65	13.65	9	20,210	0.04%
2018/01/03	5	13.75	44	13.75	13.70	-39	20,244	-0.19%
2018/01/02	1	14.00	7	13.87	13.75	-6	20,170	-0.03%