大同 (2371)-群益金鼎-新莊券商分點個股進出

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

大同

(2371)

可現股當沖

股價
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910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

大同 (2371)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/11/22	36	49.94	46	51.79	52.40	-10	12,365	-0.08%
2024/11/21	17	48.04	4	48.55	48.40	13	11,086	0.12%
2024/11/20	1	47.55	0	0.00	47.60	1	10,876	0.01%
2024/11/19	3	48.08	8	47.91	48.00	-5	10,979	-0.05%
2024/11/18	10	47.80	3	46.95	46.95	7	11,010	0.06%
2024/11/15	24	47.38	24	47.62	47.80	0	11,209	0.00%
2024/11/13	5	45.00	7	44.90	45.15	-2	11,194	-0.02%
2024/11/12	0.1	45.13	0	0.00	45.00	0.1	11,475	0.00%
2024/11/11	7	46.44	12	46.09	46.30	-5	11,684	-0.04%
2024/11/08	20.5	47.33	14	46.45	46.45	6.5	11,794	0.06%
2024/11/07	23	46.67	31	47.03	47.20	-8	12,002	-0.07%
2024/11/06	25	47.27	40	46.72	46.70	-15	12,122	-0.12%
2024/11/05	20	46.81	12	46.75	46.60	8	12,341	0.06%
2024/11/04	20	45.55	19	46.11	46.85	1	12,748	0.01%
2024/10/30	10	44.65	2	44.50	44.25	8	13,090	0.06%
2024/10/29	4	45.30	1	44.20	44.45	3	13,211	0.02%
2024/10/28	1	45.05	1	45.40	45.25	0	13,238	0.00%
2024/10/25	2	44.43	0	0.00	44.35	2	13,388	0.01%
2024/10/23	0	45.19	1	45.20	45.00	-1	13,697	-0.01%
2024/10/21	12	45.67	11	45.62	45.25	1	14,479	0.01%
2024/10/18	1	45.40	0	0.00	45.40	1	14,777	0.01%
2024/10/17	0	0.00	12	45.73	46.15	-12	14,947	-0.08%
2024/10/16	23	44.92	21	45.10	45.00	2	15,277	0.01%
2024/10/15	23	46.01	23	45.85	45.80	0	15,309	0.00%
2024/10/14	10	46.64	7	46.14	46.10	3	15,399	0.02%
2024/10/11	10	46.75	30.2	46.50	46.55	-20.2	15,604	-0.13%
2024/10/09	21	47.17	12	46.30	46.10	9	15,933	0.06%
2024/10/08	5	47.47	9	47.16	47.25	-4	16,105	-0.02%
2024/10/07	18	47.86	41	48.06	48.50	-23	16,298	-0.14%
2024/10/04	12	48.13	10	47.60	47.40	2	16,448	0.01%
2024/10/01	17	48.66	16	47.85	48.10	1	16,571	0.01%
2024/09/30	15	49.91	15	49.35	49.15	0	16,810	0.00%
2024/09/27	18	51.16	16	49.99	49.85	2	16,833	0.01%
2024/09/26	31	49.69	27.2	50.05	50.00	3.8	16,671	0.02%
2024/09/25	2	48.50	0	0.00	48.35	2	16,476	0.01%
2024/09/24	0	47.98	0	0.00	48.35	0	16,584	0.00%
2024/09/23	0	48.53	0	0.00	48.40	0	16,760	0.00%
2024/09/20	0	48.27	0	0.00	47.80	0	16,996	0.00%
2024/09/19	0	48.25	0	0.00	48.30	0	17,308	0.00%
2024/09/18	0	48.20	3	48.55	47.80	-3	17,447	-0.02%
2024/09/16	2	47.98	1	48.50	48.45	1	17,684	0.01%
2024/09/13	4	47.63	3.6	47.62	47.60	0.4	18,149	0.00%
2024/09/12	0	46.54	2	46.73	46.50	-2	18,840	-0.01%
2024/09/11	1	44.55	2	45.13	45.80	-1	19,794	-0.01%
2024/09/09	0	41.30	2	41.80	43.35	-2	24,814	-0.01%
2024/09/06	1	42.00	3	42.43	41.90	-2	25,134	-0.01%
2024/09/05	6	42.61	0	0.00	42.10	6	25,244	0.02%
2024/09/04	3	43.39	2	44.30	43.45	1	25,549	0.00%
2024/09/03	8	46.07	12.1	46.03	45.80	-4.1	25,836	-0.02%
2024/09/02	0	45.95	0	0.00	45.20	0	25,789	0.00%
2024/08/29	2	45.52	2	45.45	45.45	0	25,984	0.00%
2024/08/28	1	45.60	2	45.90	45.90	-1	26,016	0.00%
2024/08/26	3	45.97	1.8	45.92	45.85	1.2	26,419	0.00%
2024/08/23	0	0.00	4.5	46.04	46.05	-4.5	26,491	-0.02%
2024/08/22	4	45.68	9	45.89	45.65	-5	26,514	-0.02%
2024/08/21	4	45.60	1	46.10	45.60	3	26,964	0.01%
2024/08/20	1	45.90	6	46.02	45.85	-5	27,447	-0.02%
2024/08/19	5	45.95	6	45.88	45.35	-1	28,128	0.00%
2024/08/16	3.1	45.37	1	45.25	45.25	2.1	28,131	0.01%
2024/08/15	4	45.73	1	45.25	45.25	3	28,330	0.01%
2024/08/14	5	46.14	3	46.15	46.35	2	28,454	0.01%
2024/08/13	4.2	46.01	6	45.88	46.30	-1.8	28,432	-0.01%
2024/08/12	2	47.58	5	47.20	47.65	-3	28,664	-0.01%
2024/08/09	2.1	47.36	10	47.13	46.80	-7.9	29,119	-0.03%
2024/08/08	2	45.90	0	0.00	45.85	2	29,815	0.01%
2024/08/07	12	46.90	14.3	46.50	47.30	-2.3	31,118	-0.01%
2024/08/06	5	44.17	22	42.83	43.45	-17	31,592	-0.05%
2024/08/05	1	44.20	8	44.08	44.00	-7	32,385	-0.02%
2024/08/02	4.1	49.49	3	49.22	48.85	1.1	33,770	0.00%
2024/08/01	5	50.50	2	50.80	50.80	3	34,314	0.01%
2024/07/31	1	49.85	3	50.20	50.00	-2	34,892	-0.01%
2024/07/30	4.2	49.57	12	49.90	50.50	-7.8	36,217	-0.02%
2024/07/29	8	50.76	12	50.40	50.00	-4	37,526	-0.01%
2024/07/26	4	51.63	6	51.48	51.60	-2	38,278	-0.01%
2024/07/23	4	51.88	6	52.13	52.40	-2	39,299	-0.01%
2024/07/22	9.2	51.89	19	51.09	50.40	-9.8	41,384	-0.02%
2024/07/19	7.2	53.84	14	54.00	53.30	-6.9	42,796	-0.02%
2024/07/18	11.2	54.94	51	54.69	55.10	-39.9	45,811	-0.09%
2024/07/17	34	56.11	30	56.43	55.20	4	48,756	0.01%
2024/07/16	5.2	55.92	3	56.30	55.80	2.2	54,156	0.00%
2024/07/15	5	56.10	32	56.17	55.90	-27	61,712	-0.04%
2024/07/12	19	56.71	1	56.70	56.00	18	66,709	0.03%
2024/07/11	25.1	57.37	10	57.35	56.50	15.1	71,128	0.02%
2024/07/10	31	56.34	2	56.80	57.00	29	73,155	0.04%
2024/07/09	13	56.45	44	56.57	56.90	-31	77,327	-0.04%
2024/07/08	17	56.02	0	0.00	55.80	17	80,694	0.02%
2024/07/05	26	57.35	8	57.30	57.40	18	81,811	0.02%
2024/07/04	7	57.44	30	57.09	57.50	-23	82,160	-0.03%
2024/07/03	5	56.40	14	55.98	55.90	-9	82,978	-0.01%
2024/07/02	19.2	55.95	13	55.90	55.70	6.2	83,645	0.01%
2024/07/01	10	56.62	8	56.80	56.40	2	83,876	0.00%
2024/06/28	1.1	57.03	0	0.00	57.00	1.1	84,812	0.00%
2024/06/27	15	57.83	20	57.06	57.10	-5	85,438	-0.01%
2024/06/26	22.1	58.29	54	57.79	57.70	-32	86,240	-0.04%
2024/06/25	14	58.30	15	58.28	58.90	-1	88,025	0.00%
2024/06/24	4	57.95	2	57.55	57.10	2	89,856	0.00%
2024/06/21	18	58.11	6	58.17	57.90	12	92,872	0.01%
2024/06/20	91	58.94	55	59.36	58.60	36	93,301	0.04%
2024/06/19	53	58.70	59	58.22	57.90	-6	93,020	-0.01%
2024/06/18	84	60.24	109	60.51	60.10	-25	92,347	-0.03%	大賣/
2024/06/17	117.2	60.39	182	60.32	60.30	-64.8	91,143	-0.07%	大買/大賣/
2024/06/14	143	57.38	88	57.73	57.60	55	88,333	0.06%	大買/
2024/06/13	4	55.35	6	53.93	55.70	-2	85,884	0.00%
2024/06/12	9	54.12	3	54.00	54.00	6	85,712	0.01%
2024/06/11	5	54.96	3.2	54.80	54.80	1.8	85,653	0.00%
2024/06/07	65	55.74	22	55.37	56.00	43	85,656	0.05%
2024/06/06	1.2	53.58	15	54.03	53.60	-13.8	85,683	-0.02%
2024/06/05	2	53.75	10	53.61	54.10	-8	85,997	-0.01%
2024/06/04	12	55.17	5	55.14	54.40	7	86,422	0.01%
2024/06/03	13.1	54.78	41	54.70	54.90	-27.9	86,617	-0.03%
2024/05/31	41.1	54.69	1	54.20	54.20	40.1	87,292	0.05%
2024/05/30	19	54.60	2	54.60	54.30	17	87,589	0.02%
2024/05/29	4	55.78	8	55.94	55.30	-4	88,352	0.00%
2024/05/28	5	56.48	3	56.43	56.20	2	89,389	0.00%
2024/05/27	28	57.12	35	56.71	56.80	-7	90,439	-0.01%
2024/05/24	21.2	55.13	19	55.57	55.40	2.2	90,558	0.00%
2024/05/23	38.7	55.82	15	56.57	55.40	23.7	90,651	0.03%
2024/05/22	6.2	58.30	3	58.07	58.00	3.2	90,576	0.00%
2024/05/21	29	58.90	16	58.92	58.90	13	91,475	0.01%
2024/05/20	47	60.18	55	60.77	59.70	-8	91,288	-0.01%
2024/05/17	12	59.48	12	59.91	60.10	0	91,264	0.00%
2024/05/16	12	60.42	10	59.50	59.30	2	91,331	0.00%
2024/05/15	42	60.43	55	60.62	59.80	-13	91,268	-0.01%
2024/05/14	38	60.30	23	60.60	60.00	15	90,961	0.02%
2024/05/13	48.4	60.53	51	60.76	61.70	-2.6	90,216	0.00%
2024/05/10	53	64.48	24	64.01	64.10	29	88,919	0.03%
2024/05/09	82	66.53	38	66.85	65.00	44	88,404	0.05%
2024/05/08	52	66.50	49.4	66.62	66.80	2.7	87,233	0.00%
2024/05/07	16	63.71	28	63.95	64.20	-12	85,613	-0.01%
2024/05/06	18.6	63.28	9.1	63.61	62.70	9.5	84,907	0.01%
2024/05/03	20.7	64.13	6	64.12	63.80	14.7	84,286	0.02%
2024/05/02	87.1	67.26	62	66.64	65.60	25.1	82,991	0.03%
2024/04/30	15.4	65.70	49	65.11	65.40	-33.6	81,769	-0.04%
2024/04/29	20.3	66.96	45	67.51	66.10	-24.7	81,429	-0.03%
2024/04/26	61.1	68.11	63.1	67.84	67.50	-2	80,497	0.00%
2024/04/25	53	68.71	48	68.46	69.00	5	78,243	0.01%
2024/04/24	132	67.94	175.1	67.75	68.40	-43.1	76,509	-0.06%	大買/大賣/
2024/04/23	109.1	66.16	60	64.90	64.10	49.1	73,696	0.07%	大買/
2024/04/22	219.1	70.05	158.3	69.40	65.40	60.8	70,731	0.09%	大買/大賣/
2024/04/19	254.8	67.84	273.5	67.98	69.10	-18.8	65,278	-0.03%	大買/大賣/
2024/04/18	162.8	65.76	94	65.36	64.40	68.8	57,904	0.12%	大買/
2024/04/17	62.1	62.76	105	63.53	64.30	-43	53,106	-0.08%	大賣/
2024/04/16	44	59.23	39	58.83	58.50	5	49,311	0.01%
2024/04/15	156	61.84	113	62.28	61.40	43	47,576	0.09%	大買/大賣/
2024/04/12	99.8	58.83	130.5	58.91	60.50	-30.7	43,297	-0.07%	大賣/
2024/04/11	63.7	56.48	86	57.02	56.10	-22.4	39,668	-0.06%
2024/04/10	39.2	56.04	23	55.82	55.60	16.2	38,329	0.04%
2024/04/09	110.2	55.41	93.3	55.64	56.50	16.9	37,828	0.04%	大買/
2024/04/08	62.2	55.98	27	55.96	55.50	35.2	36,676	0.10%
2024/04/03	36.3	56.15	12.2	56.65	55.80	24.1	35,957	0.07%
2024/04/02	76.5	57.10	58	57.78	56.90	18.4	35,641	0.05%
2024/04/01	34.5	56.00	17	56.41	56.30	17.5	34,583	0.05%
2024/03/29	82	57.39	20	56.87	56.50	62	33,852	0.18%
2024/03/28	139	58.14	100	59.15	57.70	39	32,860	0.12%	大買/
2024/03/27	217.9	56.70	85	56.46	55.00	132.9	30,836	0.43%	大買/鉅額交易
2024/03/26	133	55.44	112	56.44	57.30	21	28,680	0.07%	大買/大賣/
2024/03/25	13	51.03	28	51.35	52.10	-15	25,924	-0.06%
2024/03/22	10	48.68	5	48.97	49.10	5	25,168	0.02%
2024/03/21	5	49.11	26	49.02	49.25	-21	24,898	-0.08%
2024/03/20	19	47.18	2	47.65	47.15	17	24,771	0.07%
2024/03/19	11	48.70	1	49.30	47.65	10	24,685	0.04%
2024/03/18	4	48.15	4	47.79	48.20	0	24,729	0.00%
2024/03/15	14	47.57	20	47.41	47.10	-6	24,833	-0.02%
2024/03/14	5	48.58	1	48.40	48.35	4	24,911	0.02%
2024/03/13	14	49.04	5	49.34	48.65	9	25,374	0.04%
2024/03/12	35	50.21	14	50.01	49.40	21	25,446	0.08%
2024/03/11	19	51.01	11	50.82	51.10	8	25,129	0.03%
2024/03/08	25	50.58	6	50.25	50.00	19	25,079	0.08%
2024/03/07	2	52.50	2	52.40	52.50	0	24,578	0.00%
2024/03/06	7	53.74	14	53.86	53.00	-7	24,338	-0.03%
2024/03/05	15	53.18	11	52.24	52.20	4	23,679	0.02%
2024/03/04	60	54.19	54	52.96	53.00	6	23,361	0.03%
2024/03/01	27	52.79	29	52.78	53.40	-2	22,505	-0.01%
2024/02/29	85	50.02	81	50.44	51.90	4	21,476	0.02%
2024/02/27	54	48.25	71	47.84	48.40	-17	20,553	-0.08%
2024/02/26	62	47.52	71	47.86	48.15	-9	20,060	-0.04%
2024/02/23	15	46.77	25	46.60	46.75	-10	19,334	-0.05%
2024/02/22	43	46.18	34	47.04	45.40	9	18,630	0.05%
2024/02/21	0	0.00	9	44.66	44.40	-9	17,449	-0.05%
2024/02/20	9	44.04	1	44.00	44.00	8	17,456	0.05%
2024/02/19	1	45.30	5	45.09	45.35	-4	17,640	-0.02%
2024/02/16	17	44.10	1	44.50	44.10	16	17,583	0.09%
2024/02/15	0	0.00	5	46.15	46.30	-5	17,157	-0.03%
2024/02/05	0	0.00	3	45.05	45.00	-3	16,901	-0.02%
2024/02/02	40	45.10	44	45.21	45.30	-4	16,724	-0.02%
2024/02/01	23	44.56	38.4	44.87	45.15	-15.4	16,541	-0.09%
2024/01/31	1	43.80	21	44.09	43.85	-20	16,288	-0.12%
2024/01/30	1	43.55	0	0.00	43.55	1	16,196	0.01%
2024/01/29	0	0.00	5	43.70	43.70	-5	16,166	-0.03%
2024/01/26	0	0.00	7	43.20	43.25	-7	16,132	-0.04%
2024/01/25	0	0.00	1	43.40	43.55	-1	16,102	-0.01%
2024/01/24	0	0.00	4	43.85	44.00	-4	16,027	-0.02%
2024/01/23	2	42.80	27	42.99	43.30	-25	15,843	-0.16%
2024/01/22	7	41.90	15	42.05	41.90	-8	15,250	-0.05%
2024/01/19	11	39.92	13	40.25	40.40	-2	15,055	-0.01%
2024/01/18	7	38.69	4	38.85	39.20	3	15,014	0.02%
2024/01/17	49.1	40.01	7	40.64	38.90	42.1	14,868	0.28%
2024/01/16	16	42.50	2	42.90	42.15	14	14,429	0.10%
2024/01/15	50	43.74	55	43.52	43.35	-5	14,307	-0.03%
2024/01/12	41	43.35	30	43.39	43.00	11	14,205	0.08%
2024/01/11	46	44.69	55	44.45	44.55	-9	13,967	-0.06%
2024/01/10	34	45.16	19	44.98	43.85	15	13,784	0.11%
2024/01/09	3	44.03	10	44.70	45.20	-7	13,044	-0.05%
2024/01/08	1	43.10	7.1	43.21	43.00	-6.1	12,562	-0.05%
2024/01/05	0	0.00	2	42.20	42.40	-2	12,416	-0.02%
2024/01/04	2	42.10	0	0.00	41.95	2	12,394	0.02%
2024/01/03	2	42.25	1	42.90	42.25	1	12,384	0.01%
2024/01/02	0	0.00	0.1	42.80	42.25	-0.1	12,332	0.00%
2023/12/29	0	41.90	0	0.00	42.00	0	12,419	0.00%
2023/12/28	3	42.32	1	42.40	42.50	2	12,470	0.02%
2023/12/27	10	42.10	2	42.60	42.05	8	12,511	0.06%
2023/12/26	0	0.00	5	42.05	41.90	-5	12,484	-0.04%
2023/12/25	0.1	42.40	0	0.00	42.15	0.1	12,479	0.00%
2023/12/22	0	0.00	1	42.40	41.80	-1	12,460	-0.01%
2023/12/21	2	42.28	0	0.00	42.05	2	12,706	0.02%
2023/12/20	1	43.55	7	43.29	43.50	-6	12,549	-0.05%
2023/12/19	4	41.15	1	40.65	41.10	3	12,119	0.02%
2023/12/18	1	40.80	0	0.00	41.10	1	12,120	0.01%
2023/12/15	2	42.43	4	41.54	41.15	-2	12,140	-0.02%
2023/12/14	11	42.70	11	42.29	42.20	0	12,057	0.00%
2023/12/13	6	42.63	25	43.55	42.35	-19	12,046	-0.16%
2023/12/12	30	44.07	31	43.95	44.00	-1	12,480	-0.01%
2023/12/11	2	43.43	1	43.85	44.10	1	12,984	0.01%
2023/12/08	14	43.86	17	43.79	43.10	-3	12,876	-0.02%
2023/12/07	2	42.50	16	42.19	42.00	-14	12,339	-0.11%
2023/12/06	7	40.66	8	40.14	40.20	-1	11,933	-0.01%
2023/12/05	37	42.06	15	41.73	41.65	22	11,799	0.19%
2023/11/30	1	40.35	0	0.00	40.35	1	12,005	0.01%
2023/11/29	0	0.00	0.1	40.80	40.85	-0.1	12,862	0.00%
2023/11/28	6	40.33	3	40.70	40.50	3	12,710	0.02%
2023/11/27	2.1	40.13	1	40.50	40.45	1.1	12,563	0.01%
2023/11/24	11	40.11	17	39.76	40.10	-6	12,470	-0.05%
2023/11/23	5	39.00	1	38.55	38.80	4	12,257	0.03%
2023/11/22	1	38.10	1	38.05	38.10	0	12,272	0.00%
2023/11/21	1	38.50	5	38.35	38.45	-4	12,316	-0.03%
2023/11/20	0	0.00	12	38.85	38.45	-12	12,360	-0.10%
2023/11/17	3	38.68	9	38.62	38.30	-6	12,353	-0.05%
2023/11/16	10	38.55	24	38.68	38.80	-14	12,346	-0.11%
2023/11/15	29	37.07	0	0.00	36.90	29	11,939	0.24%
2023/11/14	6	36.47	1	36.30	36.30	5	11,891	0.04%
2023/11/13	3	35.85	2	35.98	36.45	1	12,101	0.01%
2023/11/10	0	0.00	0.4	36.10	35.95	-0.4	12,183	0.00%
2023/11/09	2	36.70	0	0.00	36.60	2	12,331	0.02%
2023/11/07	1	36.85	0	0.00	36.60	1	12,793	0.01%
2023/11/06	0	0.00	2	36.88	36.95	-2	13,005	-0.02%
2023/11/02	0	0.00	3	36.45	36.30	-3	13,822	-0.02%
2023/10/31	4	36.75	0	0.00	35.80	4	13,983	0.03%
2023/10/27	2.4	37.38	1	37.60	37.15	1.4	14,306	0.01%
2023/10/26	7	37.57	0	0.00	37.30	7	14,774	0.05%
2023/10/25	0	0.00	1	38.95	38.65	-1	14,980	-0.01%
2023/10/24	1	38.55	2	38.25	38.40	-1	15,360	-0.01%
2023/10/20	1	38.25	0	0.00	38.60	1	15,995	0.01%
2023/10/19	3	39.27	2	39.90	39.20	1	16,190	0.01%
2023/10/18	5.1	39.78	15	40.35	40.10	-9.9	16,362	-0.06%
2023/10/17	7	41.30	5	40.99	41.00	2	16,531	0.01%
2023/10/16	5.1	41.88	0	0.00	41.70	5.1	17,123	0.03%
2023/10/13	13	43.22	0	0.00	43.20	13	17,958	0.07%
2023/10/06	1	44.05	0	0.00	43.65	1	21,305	0.00%
2023/10/04	0	0.00	1	42.40	43.15	-1	22,495	0.00%
2023/09/28	2	44.30	1	44.45	44.40	1	24,060	0.00%
2023/09/27	2	43.88	1	43.90	44.05	1	24,546	0.00%
2023/09/26	3	44.18	3	44.48	44.05	0	25,045	0.00%
2023/09/25	1	44.50	1	44.45	44.40	0	25,420	0.00%
2023/09/20	5	45.22	0	0.00	44.35	5	27,851	0.02%
2023/09/19	0	0.00	4	46.24	45.35	-4	28,965	-0.01%
2023/09/18	0	0.00	1	44.95	44.80	-1	30,060	0.00%
2023/09/15	21	44.35	6	44.29	44.75	15	31,694	0.05%
2023/09/14	22.3	44.61	4	44.95	44.50	18.3	32,984	0.06%
2023/09/13	11	48.25	5	48.74	48.55	6	32,957	0.02%
2023/09/12	1.2	47.98	0	0.00	48.20	1.2	35,268	0.00%
2023/09/11	27	48.21	0	0.00	48.20	27	36,414	0.07%
2023/09/08	0	0.00	4	48.90	48.75	-4	36,555	-0.01%
2023/09/07	15	48.27	1	48.05	48.60	14	36,697	0.04%
2023/09/06	3	47.80	6	47.85	48.45	-3	36,960	-0.01%
2023/09/05	3	45.77	23	45.67	47.80	-20	37,121	-0.05%
2023/09/04	30	46.11	4.7	46.02	46.35	25.3	37,065	0.07%
2023/09/01	2	50.55	0	0.00	50.80	2	36,376	0.01%
2023/08/30	1	50.60	4	51.25	51.30	-3	37,188	-0.01%
2023/08/29	2	51.30	3	50.97	51.30	-1	37,936	0.00%
2023/08/24	1	50.60	1	51.10	51.00	0	41,339	0.00%
2023/08/23	0	0.00	2	49.88	50.10	-2	42,583	0.00%
2023/08/22	3	49.75	1	49.80	49.50	2	43,485	0.00%
2023/08/18	6	51.33	0	0.00	50.60	6	44,402	0.01%
2023/08/17	2	51.35	2	52.20	52.20	0	44,375	0.00%
2023/08/16	1	50.90	0	0.00	51.10	1	44,369	0.00%
2023/08/14	3	51.10	2	50.70	50.70	1	45,647	0.00%
2023/08/11	0	0.00	3	51.53	51.70	-3	45,956	-0.01%
2023/08/10	6	50.78	7	50.38	49.70	-1	46,275	0.00%
2023/08/09	4.1	51.66	2	51.50	51.60	2.1	47,828	0.00%
2023/08/08	36	51.43	41	51.77	52.00	-5	48,881	-0.01%
2023/08/07	0	0.00	4	49.66	50.30	-4	48,685	-0.01%
2023/08/04	1	49.05	3	49.13	49.10	-2	48,602	0.00%
2023/08/02	1	49.50	3	50.50	48.90	-2	48,614	0.00%
2023/08/01	2	49.83	0	0.00	49.60	2	48,699	0.00%
2023/07/31	10	49.75	6	49.91	49.50	4	48,511	0.01%
2023/07/28	2	48.83	2.5	48.57	48.55	-0.5	48,043	0.00%
2023/07/27	5	49.67	1	49.35	49.35	4	47,803	0.01%
2023/07/26	39	52.34	35	51.37	50.30	4	47,496	0.01%
2023/07/25	1	52.10	1	51.50	51.30	0	46,907	0.00%
2023/07/24	2	51.40	5	51.60	51.00	-3	46,661	-0.01%
2023/07/21	6	52.78	4	52.88	52.80	2	46,230	0.00%
2023/07/20	4	52.30	2.8	52.47	52.60	1.2	46,001	0.00%
2023/07/19	5	52.02	7.8	51.92	51.30	-2.8	45,630	-0.01%
2023/07/18	15	50.29	23	50.27	51.00	-8	44,970	-0.02%
2023/07/17	40.6	49.27	54	49.34	49.10	-13.4	43,990	-0.03%
2023/07/14	33.8	55.26	25	55.51	54.30	8.8	42,403	0.02%
2023/07/13	18	54.88	16	54.81	54.20	2	41,091	0.00%
2023/07/12	13	53.85	8.1	54.03	54.10	4.9	40,629	0.01%
2023/07/11	15	53.96	8	53.88	54.20	7	40,040	0.02%
2023/07/10	13	54.73	16	54.38	53.10	-3	39,308	-0.01%
2023/07/07	14	54.34	37	54.07	54.60	-23	38,917	-0.06%
2023/07/06	28	55.98	24	55.25	55.30	4	38,123	0.01%
2023/07/05	10	55.08	5	54.96	54.80	5	37,616	0.01%
2023/07/04	5	56.50	5	56.38	56.00	0	37,100	0.00%
2023/07/03	5	56.98	13	56.58	56.60	-8	36,606	-0.02%
2023/06/30	10	54.25	11	54.81	54.30	-1	35,940	0.00%
2023/06/29	5	54.18	12	54.43	55.00	-7	35,190	-0.02%
2023/06/28	64	54.14	62	54.25	54.50	2	34,879	0.01%
2023/06/27	40.6	53.40	22	52.91	52.20	18.6	34,017	0.05%
2023/06/26	21	52.81	13	52.95	53.90	8	32,824	0.02%
2023/06/21	60	51.09	48	51.00	51.70	12	31,520	0.04%
2023/06/20	110	49.42	117	49.56	49.95	-7	29,760	-0.02%	大買/大賣/
2023/06/19	8	45.88	19	46.01	46.20	-11	27,664	-0.04%
2023/06/16	150	46.86	150	46.33	45.85	0	26,909	0.00%	大買/大賣/
2023/06/15	26	44.62	12	44.11	45.80	14	24,277	0.06%
2023/06/14	1	41.70	0	0.00	41.65	1	23,131	0.00%
2023/06/13	2	41.23	5	41.37	41.40	-3	22,936	-0.01%
2023/06/12	0	0.00	11	41.44	41.30	-11	22,698	-0.05%
2023/06/09	3	40.27	1	40.65	40.70	2	22,253	0.01%
2023/06/08	5	41.64	18	41.01	40.60	-13	21,933	-0.06%
2023/06/07	11	40.95	30	41.20	41.15	-19	21,747	-0.09%
2023/06/06	25	41.31	21	41.17	40.90	4	21,565	0.02%
2023/06/05	9	41.74	10.2	41.65	41.50	-1.2	21,405	-0.01%
2023/06/02	25	42.30	10	42.00	41.65	15	21,057	0.07%
2023/06/01	16	42.07	16	42.21	41.70	0	20,241	0.00%
2023/05/31	59	41.17	68	41.41	42.30	-9	19,439	-0.05%
2023/05/30	97	41.01	143	41.05	40.80	-46	17,792	-0.26%	大賣/
2023/05/29	52	40.18	40	40.72	40.10	12	16,540	0.07%
2023/05/26	94	39.72	76	39.81	40.15	18	15,217	0.12%
2023/05/25	0	0.00	49	39.27	39.65	-49	14,265	-0.34%
2023/05/24	20	38.23	20	38.36	38.40	0	13,437	0.00%
2023/05/23	31	38.13	0.1	37.90	37.80	30.9	13,221	0.23%
2023/05/22	25	38.43	65	38.60	38.35	-40	13,054	-0.31%
2023/05/19	132	38.42	69	38.12	38.00	63	12,836	0.49%	大買/
2023/05/18	31.1	38.79	18	39.00	39.15	13.1	12,236	0.11%
2023/05/17	37	37.89	14	37.87	37.85	23	11,459	0.20%
2023/05/16	17	38.41	26	38.12	38.05	-9	10,956	-0.08%
2023/05/15	72.1	38.67	102	38.51	38.00	-29.9	10,298	-0.29%	大賣/
2023/05/12	32	36.73	44	36.46	37.40	-12	8,529	-0.14%
2023/05/11	10	34.40	11	34.52	34.00	-1	7,137	-0.01%
2023/05/09	0	0.00	7	33.93	33.60	-7	6,776	-0.10%
2023/05/08	7	34.16	59	34.20	34.35	-52	6,657	-0.78%
2023/05/05	0	0.00	1	33.75	33.40	-1	6,346	-0.02%
2023/05/04	0	0.00	2	33.60	33.70	-2	6,400	-0.03%
2023/05/03	0	0.00	1	33.55	33.40	-1	6,377	-0.02%
2023/05/02	1	33.65	21	33.61	33.65	-20	6,371	-0.31%
2023/04/28	0	0.00	2	32.70	32.60	-2	6,281	-0.03%
2023/04/27	0	32.55	0	0.00	32.55	0	6,285	0.00%
2023/04/26	6	32.41	0	0.00	32.80	6	6,283	0.10%
2023/04/25	7	32.82	0	0.00	32.35	7	6,326	0.11%
2023/04/24	0	0.00	21	32.50	32.80	-21	6,278	-0.33%
2023/04/21	32	32.47	11	32.55	32.35	21	6,285	0.33%
2023/04/19	5	32.95	4	32.98	32.90	1	6,223	0.02%
2023/04/18	1	33.40	0	0.00	33.30	1	6,184	0.02%
2023/04/17	2	33.55	0	33.40	33.60	2	6,162	0.03%
2023/04/14	2	33.40	0	0.00	33.40	2	6,141	0.03%
2023/04/13	7	33.80	8	34.10	33.55	-1	6,147	-0.02%
2023/04/12	0	0.00	9	33.72	33.80	-9	6,179	-0.15%
2023/04/11	2	33.30	6	33.60	33.25	-4	6,256	-0.06%
2023/04/10	0	0.00	0.1	33.15	33.20	-0.1	6,247	0.00%
2023/04/07	1	33.20	1	33.10	32.95	0	6,250	0.00%
2023/03/31	3	33.05	0	0.00	33.00	3	6,246	0.05%
2023/03/30	6	33.40	0	0.00	33.15	6	6,215	0.10%
2023/03/29	11	33.57	2	33.60	33.45	9	6,199	0.15%
2023/03/28	12	33.18	7	33.90	34.30	5	5,978	0.08%
2023/03/27	1	33.20	0	0.00	33.25	1	5,887	0.02%
2023/03/24	9	32.83	2	33.00	32.85	7	6,078	0.12%
2023/03/22	6	32.50	0	0.00	32.45	6	6,443	0.09%
2023/03/21	0	0.00	5	32.50	32.50	-5	6,667	-0.07%
2023/03/16	9	32.11	1	32.20	31.95	8	7,218	0.11%
2023/03/15	7	32.74	0	0.00	32.60	7	7,592	0.09%
2023/03/13	6	32.75	1	32.60	33.20	5	7,703	0.06%
2023/03/10	19	33.46	0	0.00	33.15	19	7,707	0.25%
2023/03/09	8	34.35	2	34.40	34.15	6	7,570	0.08%
2023/03/08	6	34.73	9	34.73	34.60	-3	7,589	-0.04%
2023/03/06	0	0.00	2	33.90	33.90	-2	7,189	-0.03%
2023/02/24	4	33.70	0	0.00	33.50	4	7,146	0.06%
2023/02/23	0	0.00	1	33.90	33.80	-1	7,143	-0.01%
2023/02/22	21	33.97	0	0.00	33.80	21	7,228	0.29%
2023/02/21	12	34.30	0	0.00	34.20	12	7,255	0.17%
2023/02/17	0	0.00	3	34.00	34.05	-3	7,229	-0.04%
2023/02/16	1	34.10	0	0.00	34.00	1	7,267	0.01%
2023/02/15	2	34.30	3	34.38	34.15	-1	7,481	-0.01%
2023/02/14	1	33.60	0	0.00	33.45	1	7,374	0.01%
2023/02/13	1	33.25	0	0.00	33.25	1	7,597	0.01%
2023/02/10	2	33.15	1	33.40	33.20	1	7,679	0.01%
2023/02/09	0	0.00	0.2	33.80	33.65	-0.2	7,682	0.00%
2023/02/07	5	34.34	0	34.45	34.30	5	7,734	0.06%
2023/02/06	1	34.30	0	0.00	34.40	1	7,743	0.01%
2023/02/02	6	34.48	0	0.00	34.30	6	7,698	0.08%
2023/02/01	1	34.25	0	0.00	34.25	1	7,663	0.01%
2023/01/13	0	0.00	0.1	33.15	32.95	-0.1	7,741	0.00%
2023/01/11	0	0.00	1	33.85	33.90	-1	7,818	-0.01%
2023/01/09	0	0.00	1	33.85	33.95	-1	7,921	-0.01%
2023/01/04	0	0.00	1	34.60	34.30	-1	8,199	-0.01%
2023/01/03	0	0.00	1	34.65	34.70	-1	8,226	-0.01%
2022/12/30	1	34.35	5	34.40	34.50	-4	8,188	-0.05%
2022/12/29	6	33.80	4	34.23	34.15	2	8,061	0.02%
2022/12/28	0	0.00	1	34.10	34.25	-1	7,884	-0.01%
2022/12/27	0	0.00	0.3	34.09	34.10	-0.3	7,905	0.00%
2022/12/26	1	33.80	0.1	33.85	33.75	1	7,904	0.01%
2022/12/23	0	0.00	0.2	33.69	33.70	-0.2	8,014	0.00%
2022/12/22	0	0.00	0.1	33.91	33.70	-0.1	8,053	0.00%
2022/12/21	0.2	34.17	0.1	34.05	33.80	0.1	8,197	0.00%
2022/12/20	0.4	34.17	0	0.00	33.95	0.4	8,256	0.00%
2022/12/19	2	34.85	20	34.88	34.70	-18	8,403	-0.21%
2022/12/16	1.1	35.10	0	0.00	35.30	1.1	8,250	0.01%
2022/12/15	0	0.00	1	35.05	35.05	-1	8,054	-0.01%
2022/12/14	0	0.00	1	34.55	34.85	-1	7,878	-0.01%
2022/12/13	0	0.00	10	34.32	34.35	-10	7,706	-0.13%
2022/12/12	1	33.65	4	33.75	33.70	-3	7,556	-0.04%
2022/12/09	1.1	33.93	2	34.10	33.85	-0.9	7,545	-0.01%
2022/12/08	23	33.46	7	33.39	33.40	16	7,324	0.22%
2022/12/07	3.1	33.60	21	33.75	34.00	-17.9	7,139	-0.25%
2022/12/06	0	0.00	2	32.95	32.80	-2	6,721	-0.03%
2022/12/05	3	32.58	1	32.90	32.65	2	6,728	0.03%
2022/12/01	4	32.43	1	32.35	32.25	3	6,608	0.05%
2022/11/30	1	32.40	2	32.23	32.55	-1	6,800	-0.01%
2022/11/25	1	32.10	3	31.85	31.85	-2	6,772	-0.03%
2022/11/24	0	0.00	2.6	32.19	32.20	-2.6	6,821	-0.04%
2022/11/21	0	32.00	0	0.00	31.85	0	7,722	0.00%
2022/11/18	0	0.00	7	31.16	32.25	-7	7,765	-0.09%
2022/11/17	2	31.05	0	0.00	31.50	2	7,762	0.03%
2022/11/16	11	31.10	0	0.00	31.20	11	7,761	0.14%
2022/11/14	1	31.95	0	0.00	32.00	1	8,108	0.01%
2022/11/11	10	32.82	1	31.90	31.75	9	8,455	0.11%
2022/11/10	2	31.80	0	0.00	31.85	2	8,749	0.02%
2022/11/09	1	32.05	8	32.14	32.05	-7	8,939	-0.08%
2022/11/08	1	30.75	2	31.23	30.85	-1	8,894	-0.01%
2022/11/04	1	29.85	0	0.00	30.30	1	9,104	0.01%
2022/10/27	2	31.23	0	0.00	31.20	2	9,342	0.02%
2022/10/24	5	31.76	0	0.00	31.80	5	9,432	0.05%
2022/10/21	0	0.00	6	32.33	32.45	-6	9,452	-0.06%
2022/10/19	3	31.70	0	0.00	31.75	3	9,494	0.03%
2022/10/18	1	31.85	3	31.85	31.75	-2	9,508	-0.02%
2022/10/17	3	31.35	0	0.00	31.80	3	9,551	0.03%
2022/10/14	1	32.15	0	0.00	32.25	1	9,659	0.01%
2022/10/11	0	0.00	1	32.95	32.80	-1	9,986	-0.01%
2022/10/04	0	0.00	1	32.40	32.95	-1	10,707	-0.01%
2022/09/30	3	30.93	5	31.18	31.80	-2	10,744	-0.02%
2022/09/28	1	32.00	30	31.97	32.10	-29	10,742	-0.27%
2022/09/27	1	32.00	1	32.45	32.90	0	10,652	0.00%
2022/09/26	6	31.95	5	32.41	32.65	1	10,692	0.01%
2022/09/19	0	0.00	1	33.00	32.85	-1	10,855	-0.01%
2022/09/16	0	0.00	1	32.75	32.95	-1	10,810	-0.01%
2022/09/14	1	32.35	0	0.00	32.60	1	10,921	0.01%
2022/09/13	8	32.78	0	0.00	32.80	8	10,902	0.07%
2022/09/07	4	33.06	1	33.10	32.95	3	11,774	0.03%
2022/09/05	1	33.85	5	33.80	33.80	-4	12,043	-0.03%
2022/08/31	0	0.00	7	34.34	34.50	-7	12,204	-0.06%
2022/08/30	38	35.46	19	35.86	34.30	19	12,316	0.15%
2022/08/25	0	0.00	4	34.76	34.85	-4	11,599	-0.03%
2022/08/24	0	0.00	1	34.85	34.65	-1	11,548	-0.01%
2022/08/23	2	34.13	1	34.05	34.15	1	11,682	0.01%
2022/08/22	2	34.00	1	34.35	33.90	1	11,658	0.01%
2022/08/19	2	34.45	11	34.76	34.40	-9	11,683	-0.08%
2022/08/18	0	0.00	2	35.38	35.40	-2	11,395	-0.02%
2022/08/17	1	35.65	6.2	35.77	35.60	-5.2	11,146	-0.05%
2022/08/16	6	34.88	6	35.03	34.95	0	10,898	0.00%
2022/08/15	2	34.63	0	0.00	34.50	2	11,085	0.02%
2022/08/12	4	34.35	2	34.35	34.60	2	11,276	0.02%
2022/08/11	2	33.48	2	33.70	33.45	0	11,160	0.00%
2022/08/10	2	33.28	5	33.60	33.10	-3	11,265	-0.03%
2022/08/09	1	33.95	3	34.12	33.70	-2	11,420	-0.02%
2022/08/08	1	33.35	0	0.00	33.50	1	11,695	0.01%
2022/08/04	4	33.09	1	33.10	33.05	3	11,853	0.03%
2022/08/03	1	33.40	0	0.00	33.20	1	11,996	0.01%
2022/08/02	0	0.00	1	33.95	33.60	-1	12,017	-0.01%
2022/07/28	1	34.85	0	0.00	34.80	1	12,361	0.01%
2022/07/22	4	35.58	0	0.00	35.60	4	12,777	0.03%
2022/07/20	9	36.02	3	35.83	35.65	6	12,718	0.05%
2022/07/19	3	35.75	14	35.90	35.85	-11	12,733	-0.09%
2022/07/15	3	34.57	4	34.88	35.00	-1	12,458	-0.01%
2022/07/14	10	34.33	2	34.30	34.40	8	12,320	0.06%
2022/07/13	1	34.20	2	34.33	34.20	-1	12,307	-0.01%
2022/07/12	0	0.00	0.2	32.20	32.40	-0.2	12,078	0.00%
2022/07/07	1	33.20	0	0.00	33.40	1	12,352	0.01%
2022/07/04	0	0.00	5	32.40	33.70	-5	12,632	-0.04%
2022/07/01	6	33.08	8	32.45	32.45	-2	12,803	-0.02%
2022/06/30	2	33.85	3	33.90	33.90	-1	12,758	-0.01%
2022/06/27	1	34.35	0	0.00	34.05	1	13,382	0.01%
2022/06/24	2	33.95	0	0.00	34.05	2	13,842	0.01%
2022/06/23	8	34.37	13	33.78	33.80	-5	14,315	-0.03%
2022/06/22	0	0.00	2	34.10	34.05	-2	14,750	-0.01%
2022/06/21	0	0.00	3	34.15	34.15	-3	15,226	-0.02%
2022/06/20	5	34.20	10	33.98	34.00	-5	16,349	-0.03%
2022/06/17	0	0.00	5	34.21	34.35	-5	17,193	-0.03%
2022/06/16	28	35.68	19	34.61	34.20	9	18,656	0.05%
2022/06/15	19	36.35	11	36.66	36.70	8	20,603	0.04%
2022/06/14	10	36.18	0	0.00	35.85	10	21,426	0.05%
2022/06/07	0	0.00	7	36.07	36.20	-7	23,282	-0.03%
2022/05/31	1	36.40	1	35.30	35.30	0	24,237	0.00%
2022/05/27	1	36.10	0	0.00	36.10	1	24,681	0.00%
2022/05/25	2	36.10	3.5	36.06	36.20	-1.5	25,102	-0.01%
2022/05/24	0.1	36.00	8	36.09	36.10	-7.9	25,222	-0.03%
2022/05/23	9	35.72	7	36.21	35.35	2	25,134	0.01%
2022/05/20	4.1	35.96	13	35.99	36.00	-8.9	24,981	-0.04%
2022/05/19	0.1	35.35	11	35.25	35.60	-10.9	25,058	-0.04%
2022/05/18	0.1	35.40	15	35.46	35.35	-14.9	25,170	-0.06%
2022/05/17	1	35.20	1	35.30	35.30	0	25,515	0.00%
2022/05/16	3.1	34.78	29	35.10	35.30	-25.9	25,394	-0.10%
2022/05/13	0.1	33.95	61	33.38	33.95	-60.9	25,052	-0.24%
2022/05/12	0.1	33.15	4	33.09	33.20	-3.9	25,073	-0.02%
2022/05/11	8.1	31.72	1	32.45	32.80	7.1	25,047	0.03%
2022/05/10	2	32.58	0	0.00	32.70	2	24,929	0.01%
2022/05/09	4	33.43	2	33.15	33.00	2	24,958	0.01%
2022/05/06	8	34.26	0	0.00	34.10	8	24,941	0.03%
2022/05/05	3	34.98	1	35.24	34.95	2	24,912	0.01%
2022/05/04	8.1	34.85	3	35.07	35.05	5.1	24,948	0.02%
2022/05/03	0.1	34.25	0	0.00	34.30	0.1	24,829	0.00%
2022/04/28	0.1	33.45	0	0.00	33.45	0.1	24,874	0.00%
2022/04/27	1	33.30	2	33.30	33.30	-1	24,889	0.00%
2022/04/26	3	33.45	0	0.00	33.70	3	24,903	0.01%
2022/04/25	5	33.48	0	0.00	33.55	5	24,907	0.02%
2022/04/22	0.1	33.70	1	33.80	33.85	-0.9	24,998	0.00%
2022/04/21	5	33.70	0	0.00	33.50	5	25,180	0.02%
2022/04/20	0.1	33.75	0	0.00	33.95	0.1	25,166	0.00%
2022/04/19	58	34.16	11	33.66	33.85	47	25,311	0.19%
2022/04/18	0.1	34.15	1	34.20	33.90	-0.9	25,523	0.00%
2022/04/15	4	34.58	1	34.20	34.10	3	25,545	0.01%
2022/04/14	1	35.00	0	0.00	34.80	1	25,687	0.00%
2022/04/13	2	35.15	2	35.20	34.90	0	25,680	0.00%
2022/04/11	0.1	35.80	8.6	35.46	35.55	-8.5	25,952	-0.03%
2022/04/08	3.1	34.99	43	35.42	35.40	-39.9	26,223	-0.15%
2022/04/07	15	35.05	54	35.40	34.90	-39	26,229	-0.15%
2022/04/06	9	35.90	1	35.90	35.90	8	26,136	0.03%
2022/04/01	7.1	36.11	14	36.18	36.25	-6.9	26,209	-0.03%
2022/03/31	51	36.36	2	36.45	35.75	49	26,506	0.18%
2022/03/30	3	36.47	4	36.44	36.15	-1	26,436	0.00%
2022/03/29	18	36.07	29	36.37	36.50	-11	26,437	-0.04%
2022/03/28	17	35.63	65	36.34	35.20	-48	26,632	-0.18%
2022/03/25	12	36.55	11	36.66	36.90	1	27,001	0.00%
2022/03/24	6	35.92	8	36.36	36.40	-2	26,915	-0.01%
2022/03/23	15	35.89	21	36.05	36.20	-6	26,585	-0.02%
2022/03/22	50	34.69	40	34.14	35.00	10	25,909	0.04%
2022/03/21	45	33.93	15	33.83	33.20	30	25,769	0.12%
2022/03/18	11	35.26	117	35.66	34.80	-106	27,186	-0.39%	大賣/鉅額交易
2022/03/17	32	34.09	36	34.37	34.55	-4	25,792	-0.02%
2022/03/16	13	33.42	49	33.75	33.90	-36	27,012	-0.13%
2022/03/15	0	0.00	4	32.45	32.35	-4	27,180	-0.01%
2022/03/14	1	32.55	3	32.38	32.75	-2	27,649	-0.01%
2022/03/11	4	32.11	5	32.17	32.05	-1	28,443	0.00%
2022/03/10	1	31.90	3	31.75	31.95	-2	28,427	-0.01%
2022/03/09	2	31.78	12	32.03	31.90	-10	28,570	-0.04%
2022/03/08	21	31.66	28	31.79	31.90	-7	29,096	-0.02%
2022/03/07	23	31.69	2	31.70	31.60	21	29,577	0.07%
2022/03/04	2	32.60	1	32.60	32.75	1	30,483	0.00%
2022/03/03	0	0.00	11	32.97	32.45	-11	30,872	-0.04%
2022/03/02	0	0.00	6	32.45	32.25	-6	31,443	-0.02%
2022/03/01	0	0.00	12	32.39	32.55	-12	32,177	-0.04%
2022/02/25	1	30.95	21	31.27	31.25	-20	32,779	-0.06%
2022/02/24	15	30.65	3	30.97	30.45	12	34,164	0.04%
2022/02/23	6	31.40	53	31.75	31.45	-47	35,556	-0.13%
2022/02/22	1	31.55	7	31.71	31.75	-6	39,053	-0.02%
2022/02/21	56	31.81	33	31.95	31.85	23	40,997	0.06%
2022/02/18	0	0.00	71	31.73	31.35	-71	41,764	-0.17%
2022/02/17	1	31.70	31	31.54	31.95	-30	42,519	-0.07%
2022/02/16	50	30.85	0	0.00	30.75	50	43,007	0.12%
2022/02/15	0	0.00	13	30.17	30.45	-13	43,372	-0.03%
2022/02/14	5	30.00	5	30.05	29.95	0	43,669	0.00%
2022/02/11	1	30.85	5	31.00	30.90	-4	45,067	-0.01%
2022/02/10	1	30.75	11	30.59	30.80	-10	45,411	-0.02%
2022/02/09	10	30.70	49	30.51	30.80	-39	46,139	-0.08%
2022/02/08	0	0.00	8	30.50	30.50	-8	46,422	-0.02%
2022/02/07	0	0.00	7	29.24	29.70	-7	46,905	-0.01%
2022/01/26	1	28.60	14	28.70	28.70	-13	46,992	-0.03%
2022/01/25	10.1	28.55	25	28.78	28.25	-14.9	47,247	-0.03%
2022/01/24	5.1	28.71	0	0.00	29.35	5.1	47,641	0.01%
2022/01/21	1.5	29.67	2	30.00	29.55	-0.5	48,276	0.00%
2022/01/20	5	30.00	0	0.00	30.00	5	49,168	0.01%
2022/01/17	2	29.40	6	30.12	30.20	-4	50,731	-0.01%
2022/01/14	13	29.80	0	0.00	29.85	13	51,242	0.03%
2022/01/13	5	30.85	4	30.65	30.70	1	51,732	0.00%
2022/01/12	9	30.94	3	30.93	31.05	6	52,645	0.01%
2022/01/11	18	30.56	25	30.44	30.35	-7	53,634	-0.01%
2022/01/10	11	31.34	6	31.29	31.15	5	54,662	0.01%
2022/01/07	2.1	31.60	0	0.00	31.50	2.1	56,112	0.00%
2022/01/06	6	31.86	5	31.82	32.15	1	58,624	0.00%
2022/01/05	10	32.03	13	31.89	31.80	-3	60,498	0.00%
2022/01/04	4	32.26	5	32.31	32.40	-1	61,223	0.00%
2022/01/03	6	32.84	21	32.84	32.80	-15	62,833	-0.02%
2021/12/30	9	32.43	19	32.51	32.60	-10	64,549	-0.02%
2021/12/29	0	0.00	2	32.55	32.40	-2	66,296	0.00%
2021/12/28	64	32.44	5	32.41	32.25	59	67,519	0.09%
2021/12/27	18	32.05	34	32.30	32.30	-16	68,276	-0.02%
2021/12/24	2	31.65	13	31.70	31.60	-11	69,052	-0.02%
2021/12/23	19	31.82	23	31.54	31.65	-4	69,663	-0.01%
2021/12/22	29	31.56	20	31.65	31.75	9	71,310	0.01%
2021/12/21	16	31.27	26	31.40	31.75	-10	72,225	-0.01%
2021/12/20	2	32.18	21	32.08	32.15	-19	73,784	-0.03%
2021/12/17	16	32.00	3	31.88	31.90	13	79,917	0.02%
2021/12/16	11	31.76	8	32.06	31.55	3	84,693	0.00%
2021/12/15	32	31.44	13	31.46	31.40	19	91,212	0.02%
2021/12/14	185	32.63	168	32.93	31.90	17	93,039	0.02%	大買/大賣/
2021/12/13	70	31.15	72	31.01	31.50	-2	90,912	0.00%
2021/12/10	131	31.18	78.1	31.00	30.45	52.9	89,869	0.06%	大買/
2021/12/09	69	32.75	39	33.23	32.85	30	87,725	0.03%
2021/12/08	50	34.11	0	0.00	33.90	50	86,923	0.06%
2021/12/07	17	34.92	24	34.90	34.45	-7	86,353	-0.01%
2021/12/06	15	34.23	0	0.00	34.15	15	85,453	0.02%
2021/12/03	49	34.72	13	34.77	34.60	36	85,788	0.04%
2021/12/02	26	34.48	11	34.06	34.00	15	85,774	0.02%
2021/12/01	10	35.20	0	0.00	35.05	10	85,773	0.01%
2021/11/30	6	35.60	9	35.76	35.60	-3	85,693	0.00%
2021/11/29	14	35.02	17	34.95	35.00	-3	86,284	0.00%
2021/11/26	17	35.90	24	35.67	35.60	-7	87,332	-0.01%
2021/11/25	26	36.93	12	36.73	36.70	14	87,346	0.02%
2021/11/24	41	37.52	3	37.67	37.60	38	88,214	0.04%
2021/11/23	45	39.20	34	38.41	37.75	11	88,078	0.01%
2021/11/22	53	38.58	91	38.57	38.50	-38	87,833	-0.04%
2021/11/19	140	38.46	134	38.36	38.85	6	86,945	0.01%	大買/大賣/
2021/11/18	29	35.41	79	35.75	36.20	-50	84,338	-0.06%
2021/11/17	7	34.02	12.1	34.30	34.80	-5.1	83,529	-0.01%
2021/11/16	18	32.84	28	33.17	33.05	-10	84,033	-0.01%
2021/11/15	16	31.83	21	31.60	31.65	-5	83,579	-0.01%
2021/11/12	9	32.59	1	32.35	32.40	8	82,778	0.01%
2021/11/11	4	32.66	2	32.70	32.75	2	82,458	0.00%
2021/11/10	61	32.77	55	32.71	32.75	6	82,591	0.01%
2021/11/09	10	34.55	4	34.68	34.50	6	81,346	0.01%
2021/11/08	62	34.85	10	34.81	34.60	52	81,068	0.06%
2021/11/05	28	34.30	5	34.21	34.20	23	80,450	0.03%
2021/11/04	59	34.23	52	34.59	33.95	7	80,248	0.01%
2021/11/03	11	33.85	58	33.84	33.60	-47	80,239	-0.06%
2021/11/02	60	33.85	3	33.90	33.55	57	80,294	0.07%
2021/11/01	16	34.01	12	33.92	33.70	4	80,105	0.00%
2021/10/29	65	34.67	55	35.12	34.40	10	79,912	0.01%
2021/10/28	74	34.93	67	35.13	34.70	7	79,511	0.01%
2021/10/27	61	34.33	42	33.78	34.70	19	79,229	0.02%
2021/10/26	35.1	33.57	47	33.93	33.40	-11.9	79,236	-0.02%
2021/10/25	6	34.08	103	34.22	34.00	-97	79,311	-0.12%	大賣/
2021/10/22	24	34.33	8	34.24	34.25	16	78,953	0.02%
2021/10/21	7	34.13	42	34.23	34.70	-35	78,280	-0.04%
2021/10/20	36	33.88	50	33.91	33.85	-14	77,566	-0.02%
2021/10/19	125	34.86	34.1	34.73	34.30	90.9	76,558	0.12%	大買/
2021/10/18	10.3	35.52	14	35.47	35.25	-3.7	75,478	0.00%
2021/10/15	40	35.09	28	35.16	35.80	12	74,309	0.02%
2021/10/14	104	34.95	138	35.34	34.55	-34	72,805	-0.05%	大買/大賣/
2021/10/13	32.8	34.26	84	34.61	34.60	-51.2	69,990	-0.07%
2021/10/12	5	33.85	19	34.11	33.65	-14	68,007	-0.02%
2021/10/08	33	34.58	124	34.64	33.75	-91	67,142	-0.14%	大賣/
2021/10/07	169	34.42	52	34.31	33.90	117	65,231	0.18%	大買/鉅額交易
2021/10/06	26	33.75	78	33.98	34.00	-52	63,120	-0.08%
2021/10/05	25	32.33	34	33.01	33.45	-9	61,172	-0.01%
2021/10/04	68	32.26	28	32.00	32.35	40	59,802	0.07%
2021/10/01	117.2	31.97	94	32.72	32.00	23.2	58,780	0.04%	大買/
2021/09/30	69	32.61	76	32.76	32.70	-7	57,518	-0.01%
2021/09/29	57	32.73	77	33.13	32.65	-20	56,777	-0.04%
2021/09/28	44	32.53	8	32.56	32.65	36	54,838	0.07%
2021/09/27	110	34.22	197	34.13	33.75	-87	53,293	-0.16%	大買/大賣/
2021/09/24	356	34.14	190	34.02	34.10	166	51,001	0.33%	大買/大賣/鉅額交易
2021/09/23	117	33.19	134	33.49	34.80	-17	45,153	-0.04%	大買/大賣/
2021/09/22	198	33.81	143	33.67	31.65	55	40,445	0.14%	大買/大賣/
2021/09/17	61	32.38	42	33.03	33.40	19	33,482	0.06%
2021/09/16	54	30.54	10	30.21	30.40	44	30,901	0.14%
2021/09/15	1	29.55	0	0.00	29.65	1	30,050	0.00%
2021/09/14	4	29.11	6	29.44	29.25	-2	29,755	-0.01%
2021/09/13	1	29.10	13	29.17	29.10	-12	29,514	-0.04%
2021/09/10	3	28.60	2	28.55	28.50	1	29,188	0.00%
2021/09/09	6	28.33	11	28.46	28.60	-5	29,060	-0.02%
2021/09/08	21	28.07	20	28.19	27.90	1	28,911	0.00%
2021/09/07	7	28.61	42	28.98	28.85	-35	28,391	-0.12%
2021/09/06	8	28.82	30	28.66	28.60	-22	28,070	-0.08%
2021/09/03	15	29.65	37.1	29.66	29.65	-22.1	27,372	-0.08%
2021/09/02	49	30.99	25	30.69	29.75	24	26,649	0.09%
2021/09/01	16	31.42	71	31.41	31.70	-55	24,832	-0.22%
2021/08/31	29	30.61	28	30.38	30.55	1	23,255	0.00%
2021/08/30	29	30.19	21	30.26	30.30	8	22,256	0.04%
2021/08/27	17	28.88	48	29.07	29.40	-31	20,464	-0.15%
2021/08/26	59	28.58	59	28.70	28.30	0	19,580	0.00%
2021/08/25	39	28.29	175	28.27	28.25	-136	18,392	-0.74%	大賣/鉅額交易
2021/08/24	112	28.27	27	28.11	28.35	85	17,703	0.48%	大買/
2021/08/23	67	27.69	43	28.05	27.85	24	16,716	0.14%
2021/08/20	149	27.75	102	27.73	28.00	47	15,421	0.30%	大買/大賣/
2021/08/19	12	26.50	35	26.37	26.30	-23	13,922	-0.17%
2021/08/18	10	25.70	0	0.00	25.65	10	13,496	0.07%
2021/08/17	15	25.17	0	0.00	25.15	15	13,451	0.11%
2021/08/16	15	25.83	0	0.00	24.95	15	13,491	0.11%
2021/08/13	0	0.00	5	26.60	26.55	-5	13,065	-0.04%
2021/08/11	1	25.55	0	0.00	25.50	1	13,049	0.01%
2021/08/10	5	26.00	8	26.16	25.90	-3	13,174	-0.02%
2021/08/09	9	26.39	4	27.10	26.20	5	13,468	0.04%
2021/08/06	1	26.95	7	27.00	27.20	-6	13,136	-0.05%
2021/08/05	2	26.65	0	0.00	27.00	2	13,310	0.02%
2021/08/03	0	0.00	4	27.38	27.40	-4	13,595	-0.03%
2021/08/02	1	27.35	22	27.13	27.25	-21	13,319	-0.16%
2021/07/30	3	26.07	16	26.39	26.05	-13	12,791	-0.10%
2021/07/29	8	25.44	42	25.70	25.70	-34	12,223	-0.28%
2021/07/28	3	23.70	10	23.90	24.00	-7	11,653	-0.06%
2021/07/27	0	0.00	3	24.05	24.00	-3	12,083	-0.02%
2021/07/26	2	24.20	4	24.08	23.90	-2	12,524	-0.02%
2021/07/23	0	0.00	13	24.15	24.05	-13	12,954	-0.10%
2021/07/22	14	24.45	0	0.00	23.95	14	14,017	0.10%
2021/07/20	1	23.90	100	24.00	23.90	-99	15,822	-0.63%
2021/07/16	2	24.55	2	24.55	24.30	0	16,489	0.00%
2021/07/14	4	24.05	2	24.05	23.95	2	16,992	0.01%
2021/07/13	3	24.35	0	0.00	24.15	3	17,531	0.02%
2021/07/12	1	24.45	0	0.00	24.40	1	17,590	0.01%
2021/07/08	0	0.00	7	24.75	24.80	-7	17,927	-0.04%
2021/07/07	0	0.00	3	24.35	24.35	-3	18,198	-0.02%
2021/07/06	111	24.35	0	0.00	24.25	111	18,397	0.60%	大買/鉅額交易
2021/07/01	6	24.53	5	24.65	24.55	1	18,914	0.01%
2021/06/30	10	25.44	1.6	25.19	24.70	8.4	19,271	0.04%
2021/06/29	0	0.00	21	24.76	25.30	-21	18,860	-0.11%
2021/06/25	5	24.20	0	0.00	24.05	5	18,732	0.03%
2021/06/24	0	0.00	11	24.23	24.20	-11	18,880	-0.06%
2021/06/23	1	24.05	2	24.05	24.30	-1	19,086	-0.01%
2021/06/22	8	24.01	5	24.20	23.85	3	19,419	0.02%
2021/06/21	3	24.43	4	24.65	23.70	-1	19,485	-0.01%
2021/06/18	5.1	25.00	0	0.00	24.90	5.1	19,544	0.03%
2021/06/17	0	0.00	7	25.50	25.35	-7	19,736	-0.04%
2021/06/16	15	25.34	3	25.30	25.45	12	20,060	0.06%
2021/06/15	1	25.20	76.5	25.31	25.30	-75.5	20,441	-0.37%
2021/06/11	5	24.90	0	0.00	24.85	5	20,965	0.02%
2021/06/09	1.5	25.11	5	25.20	24.90	-3.5	23,096	-0.02%
2021/06/08	0	0.00	1	25.15	25.15	-1	23,725	0.00%
2021/06/07	5	24.50	0	0.00	24.70	5	23,989	0.02%
2021/06/03	10	24.95	0	0.00	25.10	10	24,689	0.04%
2021/06/01	11	24.94	3	24.85	24.85	8	26,165	0.03%
2021/05/31	1	24.80	1	24.85	24.85	0	27,251	0.00%
2021/05/28	0	0.00	9	25.22	24.90	-9	30,057	-0.03%
2021/05/27	4	25.00	0.4	24.85	25.00	3.6	33,968	0.01%
2021/05/25	0	0.00	8	24.00	23.80	-8	35,093	-0.02%
2021/05/21	0	0.00	8	23.38	23.25	-8	35,875	-0.02%
2021/05/20	5	23.00	0	0.00	23.00	5	36,456	0.01%
2021/05/19	10	23.45	24	23.30	23.35	-14	37,310	-0.04%
2021/05/18	2	22.45	7	22.28	22.40	-5	38,202	-0.01%
2021/05/17	12	20.35	6	20.26	20.55	6	38,268	0.02%
2021/05/14	12	22.25	5	22.50	22.50	7	38,046	0.02%
2021/05/13	1	22.75	3	22.05	22.30	-2	37,874	-0.01%
2021/05/12	12	23.23	11	22.14	22.90	1	37,688	0.00%
2021/05/11	26	24.32	10	24.45	24.25	16	37,222	0.04%
2021/05/07	16	25.32	16	25.52	25.65	0	37,745	0.00%
2021/05/06	10	24.80	9	25.02	24.60	1	37,769	0.00%
2021/05/05	16	24.63	10	25.00	24.55	6	37,819	0.02%
2021/05/04	30	25.07	6	24.95	24.70	24	38,316	0.06%
2021/05/03	52	26.26	25	25.89	25.75	27	38,045	0.07%
2021/04/29	22	27.15	7	27.30	27.00	15	37,927	0.04%
2021/04/28	231	28.66	226	28.08	27.95	5	37,887	0.01%	大買/大賣/
2021/04/27	22	28.32	52	28.11	28.55	-30	37,354	-0.08%
2021/04/26	4	27.20	7	27.17	26.90	-3	36,776	-0.01%
2021/04/23	2	27.00	10	27.00	26.85	-8	36,871	-0.02%
2021/04/22	17.3	27.37	22	27.51	26.60	-4.7	36,995	-0.01%
2021/04/21	16	27.12	28	27.32	27.25	-12	36,807	-0.03%
2021/04/20	23	27.11	1	27.30	27.20	22	36,858	0.06%
2021/04/19	9	27.13	41	27.20	27.30	-32	37,612	-0.09%
2021/04/16	1	26.50	59	26.44	26.50	-58	37,472	-0.15%
2021/04/15	6	26.31	11	26.17	26.15	-5	37,690	-0.01%
2021/04/14	17	25.99	41	25.89	25.80	-24	38,428	-0.06%
2021/04/13	18	26.83	6	26.66	26.30	12	38,688	0.03%
2021/04/12	13	26.46	28.2	26.46	26.30	-15.2	38,729	-0.04%
2021/04/09	16	26.75	8	26.73	26.70	8	39,016	0.02%
2021/04/08	20	27.06	3	27.12	27.10	17	39,108	0.04%
2021/04/07	1	27.00	0	0.00	27.25	1	39,792	0.00%
2021/04/06	10	26.55	48	26.53	26.60	-38	40,441	-0.09%
2021/04/01	17	26.90	0	0.00	26.85	17	40,937	0.04%
2021/03/31	3	27.10	0	0.00	27.05	3	41,837	0.01%
2021/03/30	12	27.42	10	27.36	27.30	2	43,385	0.00%
2021/03/29	7	27.57	8	27.70	27.50	-1	45,564	0.00%
2021/03/26	32	27.72	22	27.62	27.60	10	47,627	0.02%
2021/03/25	17	27.88	17	28.04	27.60	0	48,995	0.00%
2021/03/24	3	27.70	2	27.60	27.50	1	50,804	0.00%
2021/03/23	23	27.22	19	27.30	27.10	4	51,779	0.01%
2021/03/22	13	27.39	14	27.24	27.40	-1	52,246	0.00%
2021/03/19	13	27.64	7	27.59	27.50	6	52,776	0.01%
2021/03/18	33.2	28.19	15	28.05	28.05	18.2	54,426	0.03%
2021/03/17	36.2	28.41	1	28.70	28.20	35.2	55,388	0.06%
2021/03/16	21	29.09	33	29.05	28.85	-12	57,510	-0.02%
2021/03/15	20.9	28.86	53	28.91	28.95	-32.1	57,333	-0.06%
2021/03/12	52	28.10	20	28.30	28.15	32	56,117	0.06%
2021/03/11	13	27.77	7	27.84	27.95	6	55,758	0.01%
2021/03/10	33	28.26	45	28.17	27.90	-12	55,657	-0.02%
2021/03/09	7	28.42	6	27.83	28.35	1	55,980	0.00%
2021/03/08	162	27.94	135	28.12	28.15	27	55,962	0.05%	大買/大賣/
2021/03/05	34	28.20	59	28.57	28.45	-25	55,390	-0.05%
2021/03/04	147.4	28.91	116	28.61	28.20	31.4	55,682	0.06%	大買/大賣/
2021/03/03	344	29.72	327	29.74	29.35	17	55,313	0.03%	大買/大賣/
2021/03/02	158	29.72	184.2	29.61	29.45	-26.2	52,522	-0.05%	大買/大賣/
2021/02/26	21	28.18	60	27.80	27.95	-39	48,714	-0.08%
2021/02/25	7	27.24	5	27.44	27.50	2	47,957	0.00%
2021/02/24	16	27.41	38	27.33	27.20	-22	47,557	-0.05%
2021/02/23	6	27.01	61	27.08	27.00	-55	47,006	-0.12%
2021/02/22	33	27.16	10	27.13	26.95	23	46,677	0.05%
2021/02/19	33	27.45	29	27.62	27.45	4	46,058	0.01%
2021/02/18	101	26.79	73	26.62	27.45	28	45,195	0.06%	大買/
2021/02/17	4	25.38	103	25.48	25.55	-99	44,094	-0.22%	大賣/
2021/02/05	5	25.26	3	25.42	25.10	2	43,931	0.00%
2021/02/04	4	25.34	1	25.30	25.35	3	43,843	0.01%
2021/02/03	2	25.70	12	25.44	25.15	-10	43,840	-0.02%
2021/02/02	1	25.20	0	0.00	25.00	1	43,770	0.00%
2021/02/01	0	0.00	2	24.95	25.10	-2	43,710	0.00%
2021/01/29	23	25.76	66	26.25	25.20	-43	43,600	-0.10%
2021/01/28	31	24.85	12	25.03	24.90	19	42,959	0.04%
2021/01/27	16	25.76	15	25.96	25.60	1	43,016	0.00%
2021/01/26	65	26.42	39	26.65	25.90	26	43,276	0.06%
2021/01/25	11	26.10	1	26.05	26.10	10	42,870	0.02%
2021/01/22	3	26.47	64	26.43	26.50	-61	42,980	-0.14%
2021/01/21	58	26.33	30	26.29	26.20	28	42,821	0.07%
2021/01/20	83	26.20	10	25.94	25.55	73	42,792	0.17%
2021/01/19	62	26.43	116	26.66	26.85	-54	42,639	-0.13%	大賣/
2021/01/18	6	25.08	33	24.90	25.15	-27	42,172	-0.06%
2021/01/15	15	24.60	0	0.00	24.45	15	44,252	0.03%
2021/01/14	83	25.32	5	25.05	25.20	78	44,550	0.18%
2021/01/13	15	25.35	6	25.18	25.15	9	44,557	0.02%
2021/01/12	18	24.87	40	25.01	25.40	-22	44,187	-0.05%
2021/01/11	15	24.56	3	24.48	24.40	12	43,320	0.03%
2021/01/08	15	24.98	7	25.10	25.10	8	42,925	0.02%
2021/01/07	29	25.27	8	25.48	25.35	21	42,587	0.05%
2021/01/06	23	25.83	59	26.05	25.70	-36	41,820	-0.09%
2021/01/05	9	26.13	23	26.24	26.15	-14	41,312	-0.03%
2021/01/04	56	26.96	16	26.95	26.80	40	40,929	0.10%
2020/12/31	12	26.46	33	26.38	26.45	-21	40,482	-0.05%
2020/12/30	32	26.96	24	26.78	26.55	8	40,208	0.02%
2020/12/29	17	26.19	4	26.34	26.15	13	39,361	0.03%
2020/12/28	32	27.12	47	27.27	26.80	-15	38,445	-0.04%
2020/12/25	85	26.95	20	27.24	26.95	65	37,476	0.17%
2020/12/24	45	28.28	116.5	28.32	27.55	-71.5	36,509	-0.20%	大賣/
2020/12/23	99	27.53	32	27.94	28.35	67	34,770	0.19%
2020/12/22	78.1	28.26	27	28.55	27.90	51.1	32,390	0.16%
2020/12/21	18	27.91	66	27.52	27.30	-48	30,176	-0.16%
2020/12/18	58	27.64	25	27.38	27.60	33	28,570	0.12%
2020/12/17	6	25.26	9	25.68	25.65	-3	26,353	-0.01%
2020/12/16	48	25.00	52	25.47	24.75	-4	25,278	-0.02%
2020/12/15	5	24.75	8	24.69	24.45	-3	24,972	-0.01%
2020/12/14	14	24.91	26	24.95	25.05	-12	24,158	-0.05%
2020/12/11	91	23.36	17	23.91	23.20	74	22,119	0.33%
2020/12/10	2	23.95	95	24.02	24.10	-93	20,722	-0.45%
2020/12/09	12	21.40	20	21.96	21.95	-8	17,953	-0.04%
2020/12/08	0	0.00	4	21.45	21.10	-4	17,339	-0.02%
2020/12/07	0	0.00	6	21.30	21.10	-6	17,206	-0.03%
2020/12/04	0	0.00	1	21.75	21.45	-1	16,907	-0.01%
2020/12/03	22	21.86	78	21.48	21.55	-56	16,642	-0.34%
2020/12/02	2	20.78	1	21.10	21.10	1	16,009	0.01%
2020/12/01	2	20.73	4	20.66	20.65	-2	15,642	-0.01%
2020/11/30	59	20.95	18	21.36	21.05	41	15,457	0.27%
2020/11/27	9	19.63	10	20.20	20.90	-1	14,382	-0.01%
2020/11/25	6	19.50	20	19.30	19.10	-14	13,591	-0.10%
2020/11/24	22	18.86	0	0.00	18.90	22	13,380	0.16%
2020/11/23	8	19.11	0	0.00	19.05	8	13,170	0.06%
2020/11/20	1	19.20	0	0.00	19.10	1	13,132	0.01%
2020/11/19	4	19.40	0	0.00	19.30	4	13,046	0.03%
2020/11/18	1	19.50	0	0.00	19.65	1	13,051	0.01%
2020/11/17	0	0.00	1	19.40	19.60	-1	13,063	-0.01%
2020/11/16	2	19.88	0	0.00	19.65	2	13,075	0.02%
2020/11/13	0	0.00	5	19.33	19.40	-5	13,079	-0.04%
2020/11/12	16	20.04	0	0.00	19.90	16	12,903	0.12%
2020/11/10	1	20.35	21	20.32	20.35	-20	13,029	-0.15%
2020/11/09	5	20.36	2	20.50	20.40	3	13,295	0.02%
2020/11/06	0	0.00	2	20.43	20.40	-2	13,320	-0.02%
2020/11/05	5	20.34	3	20.45	20.35	2	13,489	0.01%
2020/11/04	1	20.50	5	20.60	20.50	-4	13,652	-0.03%
2020/11/03	5	20.82	9	20.60	20.45	-4	13,803	-0.03%
2020/11/02	3	21.10	8	20.78	20.70	-5	14,771	-0.03%
2020/10/30	12	21.03	3	21.08	21.05	9	14,819	0.06%
2020/10/29	23	20.78	1	20.80	20.80	22	14,802	0.15%
2020/10/28	4	20.71	0	21.00	20.65	4	15,384	0.03%
2020/10/27	4	20.54	1	20.35	20.50	3	15,963	0.02%
2020/10/26	8	21.56	10	21.69	21.20	-2	15,584	-0.01%
2020/10/23	97	22.62	14	22.69	22.80	83	14,694	0.56%
2020/10/22	50	21.35	0	0.00	21.35	50	12,221	0.41%
2020/10/12	1	18.10	1	18.10	18.15	0	10,734	0.00%
2020/10/08	0	0.00	1	17.85	18.00	-1	10,751	-0.01%
2020/09/29	0	0.00	2	17.05	17.05	-2	10,731	-0.02%
2020/09/08	31	17.35	0	0.00	17.25	31	10,339	0.30%
2020/09/01	0	0.00	2	17.35	17.50	-2	10,281	-0.02%
2020/08/24	14	17.35	0	0.00	17.20	14	10,653	0.13%
2020/08/21	0	0.00	1	17.55	17.55	-1	10,631	-0.01%
2020/08/19	29	17.40	1	17.50	17.30	28	10,494	0.27%
2020/08/18	0	0.00	2	17.50	17.40	-2	10,421	-0.02%
2020/08/17	0	0.00	2	17.15	17.30	-2	10,380	-0.02%
2020/08/14	2	16.63	0	0.00	17.00	2	10,252	0.02%
2020/08/13	0	0.00	4	16.50	16.50	-4	10,026	-0.04%
2020/08/12	2	15.00	0	0.00	15.00	2	9,610	0.02%
2020/08/07	2	13.15	1	12.35	14.20	1	8,946	0.01%
2020/08/06	3	13.12	0	0.00	13.05	3	8,558	0.04%
2020/08/05	2	14.15	0	0.00	14.50	2	7,155	0.03%
2020/08/04	5	14.55	0	0.00	14.50	5	6,885	0.07%
2020/08/03	3	14.52	3	14.67	14.40	0	6,652	0.00%
2020/07/31	6	16.02	0	0.00	16.00	6	6,086	0.10%
2020/07/23	0	0.00	2	21.20	21.20	-2	6,055	-0.03%
2020/07/14	0	0.00	2	21.35	21.40	-2	6,460	-0.03%
2020/07/10	0	0.00	5	19.70	20.80	-5	6,805	-0.07%
2020/07/09	0	0.00	2	19.10	20.35	-2	6,897	-0.03%
2020/07/08	2	19.15	0	0.00	18.95	2	6,915	0.03%
2020/07/07	5	19.04	0	0.00	18.90	5	6,929	0.07%
2020/07/06	1	18.60	10	18.30	18.50	-9	6,967	-0.13%
2020/07/03	1	18.85	6.5	18.74	18.75	-5.5	7,066	-0.08%
2020/07/02	0	0.00	1	19.55	20.10	-1	7,197	-0.01%
2020/07/01	0	0.00	5	18.90	18.90	-5	7,286	-0.07%
2020/06/30	8	21.29	2	21.00	21.00	6	7,451	0.08%
2020/06/24	10	21.10	0	0.00	21.00	10	7,404	0.14%
2020/06/23	1	21.35	1	21.10	21.10	0	7,459	0.00%
2020/06/19	1	21.15	1	20.95	20.95	0	7,626	0.00%
2020/06/18	3	21.08	1	21.10	21.10	2	7,621	0.03%
2020/06/17	2	21.10	0	0.00	21.05	2	7,692	0.03%
2020/06/16	1	21.60	1	21.50	21.50	0	7,811	0.00%
2020/06/15	1	20.85	0	0.00	20.90	1	7,936	0.01%
2020/06/09	1	21.60	1	21.65	21.65	0	8,454	0.00%
2020/06/08	1	21.90	1	21.60	21.60	0	8,544	0.00%
2020/06/02	1	21.55	2	21.75	21.70	-1	8,681	-0.01%
2020/06/01	1	21.30	6	21.23	21.15	-5	8,641	-0.06%
2020/05/29	2	20.38	1	20.75	20.75	1	8,590	0.01%
2020/05/28	10	20.19	10	20.19	20.20	0	8,300	0.00%
2020/05/27	3	20.23	3	20.18	20.25	0	8,301	0.00%
2020/05/26	1	20.60	1	20.20	20.20	0	8,363	0.00%
2020/05/25	7	20.03	4	20.03	20.10	3	8,346	0.04%
2020/05/22	2	20.43	1	20.40	20.40	1	8,342	0.01%
2020/05/21	2	20.43	2	20.55	20.65	0	8,346	0.00%
2020/05/20	2	20.48	3	20.60	20.60	-1	8,366	-0.01%
2020/05/19	4	20.38	6	20.43	20.35	-2	8,511	-0.02%
2020/05/18	3	20.13	1	20.25	20.00	2	8,637	0.02%
2020/05/15	1	20.80	0	0.00	20.50	1	8,670	0.01%
2020/05/14	1	20.70	11	20.64	20.50	-10	8,683	-0.12%
2020/05/13	12	21.39	1	21.00	21.20	11	8,698	0.13%
2020/05/12	3	21.05	5	21.04	20.90	-2	8,665	-0.02%
2020/05/11	1	21.80	16	21.40	21.40	-15	8,647	-0.17%
2020/05/08	3	21.87	1	21.80	21.80	2	8,641	0.02%
2020/05/07	3	22.00	1	22.40	21.90	2	8,568	0.02%
2020/05/06	33	23.27	23.1	22.75	22.70	9.9	8,363	0.12%
2020/05/05	13	21.63	4	21.45	21.85	9	7,974	0.11%
2020/05/04	2	20.72	1	20.95	20.80	1	7,918	0.01%
2020/04/29	1	21.00	1	21.05	21.05	0	7,796	0.00%
2020/04/28	2.1	20.99	1	20.90	20.90	1.1	7,859	0.01%
2020/04/27	11	21.20	1	20.95	20.95	10	7,950	0.13%
2020/04/24	6	21.70	6	21.40	21.40	0	7,907	0.00%
2020/04/23	1	22.10	1	21.70	21.70	0	7,924	0.00%
2020/04/17	7	22.78	7	22.76	22.65	0	7,812	0.00%
2020/04/16	2	22.45	2	22.68	22.75	0	7,755	0.00%
2020/04/15	10	22.41	60	22.60	22.50	-50	7,678	-0.65%
2020/04/14	3	22.67	3	22.60	22.60	0	7,353	0.00%
2020/04/13	2	22.45	2	22.65	22.60	0	7,245	0.00%
2020/04/10	0	0.00	5	22.50	22.60	-5	7,169	-0.07%
2020/04/09	1	22.60	1	22.40	22.40	0	7,182	0.00%
2020/04/07	5	22.28	5	22.45	22.45	0	7,275	0.00%
2020/04/06	0.9	22.15	2	21.70	22.15	-1.1	7,363	-0.02%
2020/04/01	8	21.00	11	20.51	20.90	-3	7,208	-0.04%
2020/03/31	7	19.51	6	19.58	19.60	1	6,975	0.01%
2020/03/30	5	18.54	7	18.99	19.70	-2	6,938	-0.03%
2020/03/27	6	19.43	1	19.40	19.40	5	6,887	0.07%
2020/03/26	2	19.30	3	19.57	19.50	-1	6,850	-0.01%
2020/03/25	2	19.20	7	19.06	19.30	-5	6,868	-0.07%
2020/03/24	0	0.00	28	18.12	18.15	-28	6,813	-0.41%
2020/03/23	5	17.00	0	0.00	16.90	5	6,854	0.07%
2020/03/20	4	17.95	20	17.87	17.85	-16	6,847	-0.23%
2020/03/19	33	17.47	34	17.79	17.30	-1	6,753	-0.01%
2020/03/18	6	18.53	6	18.85	18.15	0	6,706	0.00%
2020/03/17	17	17.75	18	18.48	18.55	-1	6,705	-0.01%
2020/03/16	0	0.00	18	17.94	18.05	-18	6,617	-0.27%
2020/03/13	17	17.39	2	17.30	18.30	15	6,603	0.23%
2020/03/12	11	18.58	0	0.00	18.75	11	6,414	0.17%
2020/03/11	2	19.75	0	0.00	19.70	2	6,388	0.03%
2020/03/09	1	20.50	1	20.30	19.90	0	6,362	0.00%
2020/03/06	5	21.39	0	0.00	21.10	5	6,310	0.08%
2020/03/05	0.9	22.20	2	22.30	22.30	-1.1	6,333	-0.02%
2020/03/04	0	0.00	52	21.65	21.70	-52	6,490	-0.80%
2020/03/03	20	21.50	0	0.00	21.10	20	6,675	0.30%
2020/03/02	35	20.78	11	21.33	21.15	24	6,932	0.35%
2020/02/27	2	21.35	1	21.05	21.05	1	7,238	0.01%
2020/02/26	1	21.70	1	21.60	21.60	0	7,278	0.00%
2020/02/25	1	22.05	3	22.15	22.05	-2	7,505	-0.03%
2020/02/24	3	22.67	0	0.00	22.05	3	7,705	0.04%
2020/02/21	7	22.83	0	0.00	22.75	7	7,852	0.09%
2020/02/20	6	22.85	25	23.53	22.60	-19	7,908	-0.24%
2020/02/19	26	22.88	32	23.07	23.40	-6	8,037	-0.07%
2020/02/18	21	22.18	82	21.86	22.30	-61	8,335	-0.73%
2020/02/17	1	22.05	1	22.10	22.10	0	8,315	0.00%
2020/02/14	17	21.88	1	21.85	21.85	16	8,357	0.19%
2020/02/12	0	0.00	2	21.25	21.45	-2	8,350	-0.02%
2020/02/11	0	0.00	1	21.05	21.20	-1	8,321	-0.01%
2020/02/10	10	20.30	0	0.00	20.60	10	8,298	0.12%
2020/02/07	1	20.10	0	0.00	20.40	1	8,401	0.01%
2020/02/06	3	20.30	3	20.38	20.40	0	8,459	0.00%
2020/02/05	2	19.85	2	20.10	19.85	0	8,454	0.00%
2020/02/04	2	19.30	8	19.20	19.30	-6	8,606	-0.07%
2020/02/03	0	0.00	7	19.04	19.25	-7	8,828	-0.08%
2020/01/31	1	19.20	1	19.60	19.60	0	8,952	0.00%
2020/01/30	5	19.80	0	0.00	19.50	5	8,958	0.06%
2020/01/20	4	21.38	2	21.65	21.65	2	8,809	0.02%
2020/01/17	5	21.33	3	21.80	21.80	2	8,935	0.02%
2020/01/16	12	21.28	0	0.00	21.25	12	8,994	0.13%
2020/01/15	35	21.32	2	21.35	21.30	33	9,057	0.36%
2020/01/14	23	21.25	0	0.00	21.20	23	9,062	0.25%
2020/01/13	1	21.55	5	21.63	21.50	-4	9,078	-0.04%
2020/01/10	0	0.00	2	20.90	20.90	-2	9,028	-0.02%
2020/01/09	0	0.00	1	20.80	20.80	-1	9,054	-0.01%
2020/01/08	2	20.55	0	0.00	20.55	2	9,161	0.02%
2020/01/07	5	20.65	0	0.00	20.70	5	9,209	0.05%
2020/01/06	1	20.50	0	0.00	20.75	1	9,244	0.01%
2020/01/03	5	20.75	0	0.00	20.70	5	9,254	0.05%
2019/12/31	13	21.78	10.5	22.14	21.00	2.5	9,260	0.03%
2019/12/30	92	21.66	88	21.82	22.10	4	9,115	0.04%
2019/12/27	0	0.00	2	21.05	20.85	-2	8,982	-0.02%
2019/12/25	2	20.50	1	20.45	20.40	1	9,033	0.01%
2019/12/23	4	21.00	2	20.95	20.95	2	9,154	0.02%
2019/12/20	1	21.20	0	0.00	20.95	1	9,165	0.01%
2019/12/19	0	0.00	1	20.80	20.70	-1	9,054	-0.01%
2019/12/13	5	20.74	4	20.60	20.60	1	9,141	0.01%
2019/12/12	6	20.99	2	21.40	20.90	4	9,128	0.04%
2019/12/11	6	20.97	4	20.90	20.90	2	9,098	0.02%
2019/12/10	10	21.40	0	0.00	21.05	10	9,126	0.11%
2019/12/09	8	21.41	0	0.00	21.60	8	9,079	0.09%
2019/12/06	6	21.35	1	21.30	21.25	5	9,171	0.05%
2019/12/04	13	21.70	0	0.00	21.55	13	9,248	0.14%
2019/12/02	5	21.65	0	0.00	21.90	5	9,716	0.05%
2019/11/29	4	22.10	5	22.08	22.05	-1	9,780	-0.01%
2019/11/28	23	22.48	10	22.30	22.05	13	9,713	0.13%
2019/11/27	11	23.08	4	23.15	23.15	7	9,664	0.07%
2019/11/26	7	23.84	9	23.97	23.70	-2	9,509	-0.02%
2019/11/25	0	0.00	5	22.90	23.10	-5	9,259	-0.05%
2019/11/22	13	22.67	43	23.07	22.85	-30	9,413	-0.32%
2019/11/21	13	21.94	9	22.32	22.40	4	9,351	0.04%
2019/11/20	6	21.62	7	21.41	21.85	-1	9,359	-0.01%
2019/11/19	0	0.00	20	20.45	20.95	-20	9,542	-0.21%
2019/11/18	12	20.27	11	20.26	20.30	1	9,567	0.01%
2019/11/15	1	18.55	7.3	19.53	20.10	-6.3	9,415	-0.07%
2019/11/13	0	0.00	3	18.10	18.15	-3	8,996	-0.03%
2019/11/06	1	18.35	1	18.40	18.40	0	9,184	0.00%
2019/11/05	5	18.10	9	18.35	18.50	-4	9,259	-0.04%
2019/11/04	3	18.00	0	0.00	18.45	3	9,313	0.03%
2019/11/01	5	18.15	0	0.00	18.25	5	9,375	0.05%
2019/10/31	1	18.35	3	18.58	18.30	-2	9,334	-0.02%
2019/10/30	1	17.90	1	18.05	18.05	0	9,275	0.00%
2019/10/29	4	18.04	3.1	18.08	17.90	0.9	9,265	0.01%
2019/10/25	1	17.80	1	17.85	17.85	0	9,369	0.00%
2019/10/24	2	17.60	2	17.28	17.70	0	9,428	0.00%
2019/10/23	0	0.00	5	16.84	16.95	-5	9,422	-0.05%
2019/10/16	0	0.00	5	17.05	17.25	-5	9,792	-0.05%
2019/10/15	5	16.65	0.1	16.60	16.75	4.9	9,862	0.05%
2019/10/09	4	16.65	0	0.00	16.75	4	10,380	0.04%
2019/10/07	0	0.00	1	16.40	16.35	-1	11,267	-0.01%
2019/10/04	1	16.30	7	16.35	16.25	-6	11,757	-0.05%
2019/10/03	3	16.33	3	16.52	16.45	0	12,099	0.00%
2019/09/27	5	16.90	1	17.00	17.00	4	12,532	0.03%
2019/09/26	6	17.41	25	17.59	17.25	-19	12,731	-0.15%
2019/09/24	0	0.00	4	17.85	17.85	-4	13,504	-0.03%
2019/09/19	1	17.50	1	17.65	17.65	0	14,462	0.00%
2019/09/18	0	0.00	2	17.80	17.80	-2	14,824	-0.01%
2019/09/17	5	17.80	0	0.00	17.85	5	15,174	0.03%
2019/09/16	1	17.90	2	18.00	17.75	-1	15,601	-0.01%
2019/09/11	0	0.00	5	17.55	17.35	-5	15,995	-0.03%
2019/09/10	0	0.00	5	17.45	17.25	-5	16,545	-0.03%
2019/09/09	0	0.00	10	17.22	17.20	-10	16,728	-0.06%
2019/09/05	6	16.59	8	16.92	17.15	-2	17,301	-0.01%
2019/09/04	6	16.48	5	16.58	16.95	1	17,261	0.01%
2019/09/03	22	17.25	2	17.05	16.85	20	17,605	0.11%
2019/09/02	16	17.27	2	17.40	17.35	14	17,774	0.08%
2019/08/30	1	17.15	10	17.00	16.85	-9	18,056	-0.05%
2019/08/29	3	16.75	10	16.80	16.80	-7	18,340	-0.04%
2019/08/28	9	16.98	0	0.00	16.95	9	18,705	0.05%
2019/08/27	6	16.73	1	16.70	17.20	5	18,767	0.03%
2019/08/26	11	16.46	1	16.80	17.10	10	18,631	0.05%
2019/08/23	13	16.77	3	17.02	17.20	10	18,586	0.05%
2019/08/22	23	16.66	22	17.37	17.50	1	18,861	0.01%
2019/08/21	12	18.04	5	17.95	17.60	7	18,957	0.04%
2019/08/20	25	18.47	0	0.00	18.45	25	19,025	0.13%
2019/08/15	0	0.00	5	18.60	18.70	-5	19,732	-0.03%
2019/08/13	2	18.48	2	18.65	18.70	0	19,818	0.00%
2019/08/12	0	0.00	6	18.92	19.10	-6	19,738	-0.03%
2019/08/08	0	0.00	1	18.75	18.75	-1	19,845	-0.01%
2019/08/07	1	18.45	0	0.00	18.75	1	19,921	0.01%
2019/08/05	2	18.70	0	18.55	18.55	2	19,963	0.01%
2019/08/02	3	18.82	1	18.80	18.70	2	20,041	0.01%
2019/08/01	8	19.29	0	0.00	19.15	8	20,065	0.04%
2019/07/31	0	0.00	17	20.13	20.20	-17	20,011	-0.08%
2019/07/30	0	0.00	19.1	19.68	19.75	-19.1	19,903	-0.10%
2019/07/29	5	19.25	3	19.55	19.60	2	19,826	0.01%
2019/07/26	17	18.96	20	18.88	19.25	-3	19,774	-0.02%
2019/07/25	16	19.52	1	19.50	19.50	15	19,590	0.08%
2019/07/24	0	0.00	2	19.90	19.85	-2	19,639	-0.01%
2019/07/23	1	19.75	6	19.82	19.95	-5	19,602	-0.03%
2019/07/22	15	19.58	1	19.50	19.80	14	19,561	0.07%
2019/07/18	2	19.30	10	19.29	19.20	-8	19,505	-0.04%
2019/07/17	5	19.52	0	0.00	19.25	5	19,357	0.03%
2019/07/16	0	0.00	8	19.30	19.45	-8	19,196	-0.04%
2019/07/15	5	18.35	18	18.73	19.00	-13	19,103	-0.07%
2019/07/12	23	18.50	14	18.52	18.45	9	18,755	0.05%
2019/07/11	2	18.80	2	18.95	18.75	0	18,384	0.00%
2019/07/10	12	18.64	14	18.86	18.95	-2	18,198	-0.01%
2019/07/09	34	18.63	33	18.43	18.50	1	17,815	0.01%
2019/07/08	24	18.88	23	18.91	18.95	1	18,178	0.01%
2019/07/05	31	19.25	23	19.10	19.10	8	18,579	0.04%
2019/07/04	8	19.38	6	19.44	19.35	2	18,778	0.01%
2019/07/03	8	19.33	14	19.59	19.30	-6	18,997	-0.03%
2019/07/02	17	19.36	15	19.28	19.15	2	18,961	0.01%
2019/07/01	9	19.22	20	19.22	19.85	-11	18,755	-0.06%
2019/06/28	38	18.70	37	18.77	18.75	1	18,324	0.01%
2019/06/27	44	18.91	43	19.02	18.90	1	18,068	0.01%
2019/06/26	9	18.84	13	19.15	19.20	-4	17,757	-0.02%
2019/06/25	39	19.25	19	19.04	19.05	20	17,867	0.11%
2019/06/24	26	19.30	30	19.52	19.75	-4	17,605	-0.02%
2019/06/21	26	19.75	20	19.44	19.15	6	17,811	0.03%
2019/06/20	5	19.79	4	19.70	19.70	1	17,353	0.01%
2019/06/19	12	19.24	19	19.58	19.80	-7	17,381	-0.04%
2019/06/18	8	19.53	2	19.15	19.15	6	17,041	0.04%
2019/06/17	6	20.60	4	20.36	20.55	2	16,477	0.01%
2019/06/14	6	20.44	7	20.68	20.80	-1	16,136	-0.01%
2019/06/13	7	20.67	6	21.08	20.80	1	15,965	0.01%
2019/06/12	7	20.39	12	20.59	20.55	-5	15,473	-0.03%
2019/06/11	22	20.48	15	20.83	20.30	7	15,276	0.05%
2019/06/10	8	21.71	0	0.00	21.55	8	14,681	0.05%
2019/06/06	6	22.10	1	22.45	22.10	5	14,340	0.03%
2019/06/05	2	20.10	4	21.10	21.70	-2	13,972	-0.01%
2019/06/04	3	20.28	1	19.85	19.75	2	13,549	0.01%
2019/05/31	3	21.37	1	21.75	21.75	2	12,945	0.02%
2019/05/30	2	21.33	1	21.65	21.50	1	12,901	0.01%
2019/05/29	12	21.58	16	21.50	21.15	-4	12,918	-0.03%
2019/05/28	7	22.09	0	0.00	22.25	7	12,559	0.06%
2019/05/27	3	22.17	10	22.10	22.35	-7	12,165	-0.06%
2019/05/24	7	22.19	6	22.45	22.20	1	12,444	0.01%
2019/05/23	36	22.60	35	22.32	22.10	1	12,101	0.01%
2019/05/22	1	23.00	0	0.00	23.05	1	11,768	0.01%
2019/05/21	3	23.40	0	0.00	23.70	3	11,653	0.03%
2019/05/17	1	22.25	4	22.34	22.25	-3	11,502	-0.03%
2019/05/16	1	22.45	1	22.10	22.10	0	11,616	0.00%
2019/05/15	8	21.87	0	0.00	22.25	8	11,487	0.07%
2019/05/14	4	21.98	6	21.97	22.20	-2	11,365	-0.02%
2019/05/13	4	22.13	2	22.13	21.20	2	11,421	0.02%
2019/05/10	2	23.03	3	23.00	23.10	-1	11,388	-0.01%
2019/05/09	1	22.35	1	22.05	22.05	0	11,291	0.00%
2019/05/08	3	22.93	1	23.05	22.85	2	11,204	0.02%
2019/05/07	0	0.00	2	23.40	23.10	-2	11,212	-0.02%
2019/04/30	3	23.50	3	23.80	23.80	0	11,381	0.00%
2019/04/25	2	24.18	1	24.30	24.30	1	12,084	0.01%
2019/04/18	3	25.00	0	0.00	24.70	3	13,872	0.02%
2019/04/17	1	26.25	0	0.00	25.85	1	14,091	0.01%
2019/04/16	12	26.65	9	26.38	26.60	3	14,126	0.02%
2019/04/15	4	28.49	7.1	29.43	27.70	-3.1	14,031	-0.02%
2019/04/12	1	28.35	9	29.50	29.50	-8	14,076	-0.06%
2019/04/11	21	29.76	37	29.99	29.55	-16	13,466	-0.12%
2019/04/10	7	28.76	8.4	29.12	29.80	-1.4	13,209	-0.01%
2019/04/09	12	27.65	18	27.38	28.30	-6	13,365	-0.04%
2019/04/08	10	25.14	19	25.69	25.75	-9	13,374	-0.07%
2019/04/03	2	23.40	2	23.45	23.45	0	14,466	0.00%
2019/04/02	4	23.56	4	23.66	23.65	0	15,329	0.00%
2019/04/01	6	23.63	1.1	24.12	24.15	4.9	16,177	0.03%
2019/03/29	1	24.60	1.8	23.75	24.30	-0.8	17,091	0.00%
2019/03/28	14	23.95	18	23.99	24.75	-4	17,237	-0.02%
2019/03/26	3	24.67	2.2	24.84	24.85	0.8	17,551	0.00%
2019/03/25	11	23.70	5	24.87	24.90	6	17,804	0.03%
2019/03/08	0	0.00	1	25.70	25.55	-1	20,845	0.00%
2019/03/07	0	0.00	1	25.95	25.90	-1	23,868	0.00%
2019/03/06	0	0.00	1	26.25	26.05	-1	24,135	0.00%
2019/03/04	1	26.80	0	0.00	26.80	1	25,052	0.00%
2019/02/27	1	26.45	11	26.39	26.80	-10	25,603	-0.04%
2019/02/25	4	25.89	2	26.30	26.40	2	25,626	0.01%
2019/02/22	5	26.73	5	26.45	25.90	0	25,797	0.00%
2019/02/21	0	0.00	1	26.50	26.60	-1	25,444	0.00%
2019/02/20	1	26.05	1	26.30	26.30	0	25,820	0.00%
2019/02/19	2	25.80	0	0.00	25.80	2	26,184	0.01%
2019/02/18	1	26.40	1	26.05	26.05	0	26,631	0.00%
2019/02/15	11	25.96	2	25.90	25.90	9	27,270	0.03%
2019/02/14	1	26.60	3	26.52	26.30	-2	27,498	-0.01%
2019/02/11	4	25.96	1	25.80	25.80	3	28,180	0.01%
2019/01/30	2	26.13	3	26.60	26.90	-1	28,316	0.00%
2019/01/25	0	0.00	3	26.75	27.10	-3	29,464	-0.01%
2019/01/24	0	0.00	0.8	26.60	26.65	-0.8	29,714	0.00%
2019/01/23	1	26.35	1	26.35	26.35	0	29,965	0.00%
2019/01/22	1	26.25	0	0.00	26.25	1	30,405	0.00%
2019/01/18	7	25.32	4	25.90	26.10	3	31,328	0.01%
2019/01/17	2	25.80	1	26.00	25.60	1	31,591	0.00%
2019/01/16	15	25.76	12	25.89	25.50	3	32,071	0.01%
2019/01/15	1	25.90	6	26.22	26.60	-5	32,225	-0.02%
2019/01/14	4	25.34	1	26.30	24.90	3	32,476	0.01%
2019/01/11	3	26.42	3	26.57	26.95	0	32,773	0.00%
2019/01/10	8	26.46	0	0.00	25.85	8	33,515	0.02%
2019/01/09	0	0.00	2	26.25	27.05	-2	33,874	-0.01%
2019/01/08	13	26.32	12	26.50	26.45	1	33,861	0.00%
2019/01/07	0	0.00	12	25.99	26.50	-12	33,744	-0.04%
2019/01/04	30	25.28	30.4	25.55	25.35	-0.4	33,857	0.00%
2019/01/03	6	25.47	7	25.64	25.90	-1	34,133	0.00%
2019/01/02	9	25.60	4	25.70	26.00	5	34,148	0.01%
2018/12/28	101	25.32	111	25.09	25.90	-10	34,188	-0.03%	大買/大賣/
2018/12/27	64	26.03	74	26.32	25.35	-10	33,933	-0.03%
2018/12/26	13	25.29	14	25.45	25.15	-1	33,591	0.00%
2018/12/25	75	24.01	83	24.20	25.00	-8	33,485	-0.02%
2018/12/24	54	24.82	21	25.01	24.30	33	32,466	0.10%
2018/12/22	24	27.93	29.4	27.97	26.95	-5.4	31,995	-0.02%
2018/12/21	9	31.09	1	33.75	29.85	8	31,703	0.03%
2018/12/20	21	33.65	12	33.63	33.15	9	30,989	0.03%
2018/12/19	15	34.39	16	34.83	33.50	-1	30,839	0.00%
2018/12/18	4	32.83	5	33.30	33.80	-1	30,333	0.00%
2018/12/17	36	32.26	25	32.52	34.00	11	30,131	0.04%
2018/12/14	7	32.46	30	32.40	32.40	-23	28,984	-0.08%
2018/12/13	8	36.39	13	36.05	35.95	-5	28,779	-0.02%
2018/12/12	4	36.80	0	0.00	37.15	4	28,657	0.01%
2018/12/11	9	36.53	9	37.33	37.25	0	28,519	0.00%
2018/12/10	3	35.87	0	0.00	35.70	3	28,628	0.01%
2018/12/07	31	37.45	0	0.00	36.95	31	28,793	0.11%
2018/12/06	75	37.20	5	37.31	37.15	70	28,827	0.24%
2018/12/05	11	38.40	1	38.20	38.05	10	28,641	0.03%
2018/12/04	5	39.20	0	0.00	38.80	5	28,707	0.02%
2018/12/03	38	39.64	57	39.22	39.55	-19	28,520	-0.07%
2018/11/30	20	41.40	23	41.19	40.50	-3	28,076	-0.01%
2018/11/29	0	0.00	7	40.34	39.85	-7	25,114	-0.03%
2018/11/28	10	39.75	10	40.45	39.50	0	24,866	0.00%
2018/11/27	34	39.77	9	40.87	39.60	25	24,623	0.10%
2018/11/26	21	39.03	51	40.33	42.40	-30	24,142	-0.12%
2018/11/23	0	0.00	4.2	38.94	39.05	-4.2	23,760	-0.02%
2018/11/22	2	39.25	2	39.05	39.00	0	23,704	0.00%
2018/11/21	0	0.00	1.3	39.97	40.00	-1.3	23,783	-0.01%
2018/11/20	0	0.00	10	39.85	39.45	-10	23,649	-0.04%
2018/11/19	11	39.52	5	41.45	39.75	6	23,601	0.03%
2018/11/16	41	40.04	52	40.12	41.00	-11	23,394	-0.05%
2018/11/15	40	39.87	51	39.75	40.30	-11	23,108	-0.05%
2018/11/14	65	38.77	113	38.91	38.60	-48	22,939	-0.21%	大賣/
2018/11/13	61	37.73	1	37.80	38.00	60	22,676	0.26%
2018/11/12	2	37.78	0.6	37.00	37.20	1.4	22,724	0.01%
2018/11/08	0	0.00	1.4	39.75	39.60	-1.4	22,725	-0.01%
2018/11/07	2	39.20	4	39.79	40.10	-2	22,718	-0.01%
2018/11/05	7	39.19	58	39.22	39.80	-51	22,259	-0.23%
2018/11/02	4	36.80	0	0.00	37.45	4	21,966	0.02%
2018/11/01	0	0.00	8	36.29	37.20	-8	21,945	-0.04%
2018/10/31	5	35.68	108	35.34	36.00	-103	21,813	-0.47%	大賣/鉅額交易
2018/10/30	54	34.32	3	33.02	33.75	51	21,765	0.23%
2018/10/29	1	33.20	0	0.00	33.90	1	21,676	0.00%
2018/10/26	26	36.36	5	35.60	35.80	21	21,604	0.10%
2018/10/25	10	35.71	22	36.32	36.95	-12	21,657	-0.06%
2018/10/24	55	35.44	26	35.13	36.00	29	21,581	0.13%
2018/10/23	7	35.46	24	36.03	35.00	-17	21,479	-0.08%
2018/10/22	82	35.95	23	36.48	37.05	59	21,681	0.27%
2018/10/19	2	37.48	54	36.28	37.50	-52	22,296	-0.23%
2018/10/18	139	39.53	96	39.86	37.20	43	22,007	0.20%	大買/
2018/10/17	11	39.85	39	40.34	41.25	-28	21,744	-0.13%
2018/10/12	10	38.00	18	38.54	38.80	-8	23,536	-0.03%
2018/10/11	30	37.05	30	38.45	38.60	0	25,095	0.00%
2018/10/08	4	38.65	4	38.60	38.35	0	27,388	0.00%
2018/10/05	0	0.00	1	38.90	39.30	-1	28,407	0.00%
2018/10/04	0	0.00	3	39.50	39.45	-3	29,031	-0.01%
2018/10/03	3	38.85	5	38.95	39.40	-2	29,678	-0.01%
2018/10/02	2.3	38.91	31.1	38.75	39.00	-28.8	31,099	-0.09%
2018/10/01	33	37.35	1	37.65	37.20	32	31,768	0.10%
2018/09/28	100	40.13	4	40.20	40.30	96	31,799	0.30%
2018/09/27	3	39.03	3	39.15	39.15	0	31,405	0.00%
2018/09/26	1	37.90	4	37.79	38.30	-3	31,731	-0.01%
2018/09/25	4	38.10	0	0.00	37.80	4	31,642	0.01%
2018/09/21	2	36.95	0	0.00	36.95	2	31,567	0.01%
2018/09/19	0	0.00	1	37.00	36.90	-1	31,926	0.00%
2018/09/14	2	37.28	0	0.00	36.75	2	32,605	0.01%
2018/09/13	0	0.00	28	35.77	36.55	-28	32,620	-0.09%
2018/09/12	2	32.65	0	0.00	34.10	2	33,037	0.01%
2018/09/11	1	32.30	2	32.80	32.90	-1	33,312	0.00%
2018/09/10	10	32.84	4	33.30	31.40	6	33,526	0.02%
2018/09/07	0	0.00	3	35.10	34.60	-3	33,685	-0.01%
2018/09/06	6	35.45	0	0.00	35.50	6	33,649	0.02%
2018/09/05	5	35.70	2	35.60	35.40	3	33,726	0.01%
2018/09/03	5	36.45	0	0.00	36.45	5	34,137	0.01%
2018/08/30	0	0.00	2	38.80	38.20	-2	34,000	-0.01%
2018/08/29	0	0.00	0.6	37.90	38.00	-0.6	33,850	0.00%
2018/08/28	28	37.97	46	38.05	37.90	-18	33,990	-0.05%
2018/08/23	3	36.98	4	37.33	37.35	-1	33,748	0.00%
2018/08/22	1	36.60	3	36.52	36.45	-2	33,591	-0.01%
2018/08/21	4	36.06	2	36.20	37.00	2	33,515	0.01%
2018/08/20	0	0.00	37	34.90	34.90	-37	33,258	-0.11%
2018/08/17	0	0.00	0.2	35.80	35.95	-0.2	32,963	0.00%
2018/08/16	0	0.00	1	38.00	36.50	-1	32,932	0.00%
2018/08/15	13	38.05	0	0.00	37.75	13	32,796	0.04%
2018/08/14	17	37.30	0	0.00	38.00	17	32,689	0.05%
2018/08/10	0	0.00	8	37.76	37.55	-8	32,335	-0.02%
2018/08/09	15	37.80	1	38.50	38.50	14	32,402	0.04%
2018/08/08	0	0.00	4	38.43	38.50	-4	32,045	-0.01%
2018/08/07	5	37.96	1	38.30	37.80	4	31,959	0.01%
2018/08/06	20	38.30	0	0.00	38.40	20	31,876	0.06%
2018/08/03	0	0.00	16	38.53	38.30	-16	31,840	-0.05%
2018/08/02	14	38.52	21	38.50	38.25	-7	31,622	-0.02%
2018/08/01	42	39.20	1	39.10	38.55	41	31,208	0.13%
2018/07/31	8	39.13	9	38.97	39.00	-1	30,949	0.00%
2018/07/30	47	39.25	32	38.90	38.85	15	30,952	0.05%
2018/07/27	37	40.17	14	40.37	40.30	23	30,732	0.07%
2018/07/26	28.2	40.68	138	39.81	41.00	-109.8	30,091	-0.37%	大賣/鉅額交易
2018/07/25	33	37.97	39	38.00	37.80	-6	28,944	-0.02%
2018/07/24	131	38.91	162	38.47	37.85	-31	28,687	-0.11%	大買/大賣/
2018/07/23	39	36.68	32	37.21	37.70	7	28,353	0.02%
2018/07/20	178	37.77	160	37.86	37.85	18	28,098	0.06%	大買/大賣/
2018/07/19	74	37.10	89.2	37.38	39.10	-15.2	27,102	-0.06%
2018/07/18	298	37.97	238	38.48	36.30	60	26,238	0.23%	大買/大賣/
2018/07/17	71	37.67	84	37.44	38.50	-13	24,840	-0.05%
2018/07/16	139	36.26	142	36.47	36.90	-3	24,405	-0.01%	大買/大賣/
2018/07/13	25	34.48	27	34.24	35.30	-2	23,929	-0.01%
2018/07/12	55	33.03	63	33.07	33.10	-8	24,538	-0.03%
2018/07/11	37	31.84	30	32.19	32.20	7	23,919	0.03%
2018/07/10	45	31.80	50	31.95	31.30	-5	23,340	-0.02%
2018/07/09	9	30.83	87.8	29.21	30.90	-78.8	22,037	-0.36%
2018/07/06	0	0.00	58	28.43	28.10	-58	21,204	-0.27%
2018/07/05	36	27.70	35	27.80	27.80	1	20,833	0.00%
2018/07/04	19	27.99	93	28.17	28.15	-74	21,097	-0.35%
2018/07/03	1	27.00	0	0.00	26.60	1	20,684	0.00%
2018/07/02	74	26.80	4	26.73	27.00	70	20,737	0.34%
2018/06/29	1	27.20	69	27.43	27.10	-68	20,693	-0.33%
2018/06/28	38	25.62	0	0.00	25.45	38	20,663	0.18%
2018/06/27	50	26.60	3	27.35	26.50	47	20,964	0.22%
2018/06/26	51	27.24	1	27.05	26.85	50	21,086	0.24%
2018/06/25	52	27.73	32	26.95	27.00	20	21,130	0.09%
2018/06/22	21	27.64	11	27.66	28.00	10	20,991	0.05%
2018/06/21	35	27.29	27	27.75	27.90	8	20,985	0.04%
2018/06/20	13	26.97	10	26.91	27.00	3	21,129	0.01%
2018/06/19	2	26.40	10	26.34	26.30	-8	21,445	-0.04%
2018/06/15	5	25.76	10	25.90	26.10	-5	21,482	-0.02%
2018/06/14	0	0.00	1	24.95	24.70	-1	21,324	0.00%
2018/06/12	0	0.00	10	24.10	25.75	-10	21,844	-0.05%
2018/06/11	1	23.50	123	24.00	24.00	-122	22,367	-0.55%	大賣/鉅額交易
2018/06/08	20	23.45	0	0.00	23.30	20	22,829	0.09%
2018/06/07	0	0.00	1	23.70	23.35	-1	23,263	0.00%
2018/06/05	0	0.00	52	23.84	23.55	-52	24,446	-0.21%
2018/06/04	1	22.95	0	0.00	22.95	1	24,801	0.00%
2018/06/01	1	23.05	21	23.19	23.05	-20	25,229	-0.08%
2018/05/30	3	22.85	1	22.80	22.80	2	25,375	0.01%
2018/05/25	10	23.60	0	0.00	23.10	10	25,810	0.04%
2018/05/24	4	23.43	61	23.67	23.65	-57	25,851	-0.22%
2018/05/22	20	22.51	20	22.60	22.65	0	26,037	0.00%
2018/05/21	161	22.89	9	22.85	23.00	152	26,254	0.58%	大買/鉅額交易
2018/05/17	0	0.00	3	23.03	23.20	-3	26,496	-0.01%
2018/05/16	1	22.20	0	0.00	22.30	1	26,423	0.00%
2018/05/14	2	23.30	1	23.00	23.15	1	26,886	0.00%
2018/05/11	0	0.00	1	22.60	22.90	-1	26,943	0.00%
2018/05/10	3	22.37	0	0.00	21.95	3	26,822	0.01%
2018/05/09	0	0.00	3	22.52	22.45	-3	26,843	-0.01%
2018/05/08	56	22.40	4	22.35	22.60	52	26,916	0.19%
2018/05/07	1	22.25	1	22.40	22.25	0	27,186	0.00%
2018/05/04	2	21.85	2	22.00	21.85	0	26,992	0.00%
2018/05/02	1	22.25	0	0.00	21.85	1	27,866	0.00%
2018/04/30	24	21.83	3	22.08	22.25	21	28,055	0.07%
2018/04/27	1	21.70	1	21.50	21.50	0	28,147	0.00%
2018/04/26	7	21.69	1	22.30	21.00	6	28,129	0.02%
2018/04/25	3	24.22	3	23.20	23.20	0	28,948	0.00%
2018/04/23	4	26.14	10	26.40	25.55	-6	31,044	-0.02%
2018/04/20	35	26.25	36	26.08	26.60	-1	31,914	0.00%
2018/04/19	38	25.46	15	25.65	26.00	23	31,765	0.07%
2018/04/18	20	25.19	30	24.40	25.10	-10	31,735	-0.03%
2018/04/17	0	0.00	5	23.04	22.95	-5	30,391	-0.02%
2018/04/16	14	23.45	11	23.54	22.90	3	31,112	0.01%
2018/04/13	2	23.25	52	23.49	23.30	-50	31,783	-0.16%
2018/04/12	2	23.20	4	23.05	22.95	-2	32,459	-0.01%
2018/04/11	2	23.03	11	23.01	23.10	-9	32,598	-0.03%
2018/04/10	21	23.27	15	23.16	22.75	6	32,878	0.02%
2018/04/09	4	22.81	2	22.93	22.85	2	32,705	0.01%
2018/04/03	2	22.48	7.2	22.33	22.45	-5.2	32,680	-0.02%
2018/04/02	2	22.23	4	22.49	22.20	-2	33,321	-0.01%
2018/03/31	16	22.32	14	22.27	22.25	2	33,665	0.01%
2018/03/30	7	21.81	11	22.24	22.45	-4	34,037	-0.01%
2018/03/29	16	21.89	15	21.48	21.10	1	34,292	0.00%
2018/03/28	11	22.34	1	22.45	22.25	10	34,780	0.03%
2018/03/27	1	22.90	2	22.55	22.50	-1	35,612	0.00%
2018/03/26	2	22.60	1	22.40	22.40	1	35,658	0.00%
2018/03/23	15	20.99	25	21.71	22.60	-10	35,662	-0.03%
2018/03/22	32	20.97	1	20.15	20.60	31	35,100	0.09%
2018/03/21	5	22.67	1	22.30	22.30	4	34,713	0.01%
2018/03/20	50	23.15	5	22.70	23.15	45	35,738	0.13%
2018/03/19	1	22.85	1	22.70	23.15	0	35,883	0.00%
2018/03/16	4	22.91	0	0.00	22.85	4	36,479	0.01%
2018/03/15	7	23.11	9	23.14	23.40	-2	36,500	-0.01%
2018/03/14	6	22.48	2	22.63	22.70	4	36,098	0.01%
2018/03/13	7	22.57	5	22.73	22.70	2	36,315	0.01%
2018/03/12	13	22.84	0	0.00	22.50	13	37,135	0.04%
2018/03/09	6	24.38	0	0.00	24.05	6	37,162	0.02%
2018/03/08	18	24.92	25	25.07	24.70	-7	36,993	-0.02%
2018/03/07	25	24.18	32	24.14	24.45	-7	36,686	-0.02%
2018/03/06	13	24.24	0	0.00	24.05	13	37,174	0.03%
2018/03/05	7	24.71	0	0.00	24.55	7	38,010	0.02%
2018/03/02	13	24.89	10	25.01	24.65	3	38,517	0.01%
2018/03/01	1	25.35	1.3	25.17	25.20	-0.3	39,166	0.00%
2018/02/27	3	25.62	0	0.00	25.30	3	40,119	0.01%
2018/02/26	0	0.00	5	25.86	25.85	-5	40,682	-0.01%
2018/02/23	0	0.00	1	26.20	25.95	-1	41,882	0.00%
2018/02/22	1	25.40	8	25.56	25.50	-7	42,156	-0.02%
2018/02/21	2	24.80	8	24.34	25.10	-6	43,062	-0.01%
2018/02/12	1	22.70	0	0.00	23.15	1	44,709	0.00%
2018/02/09	10	21.48	14	22.33	22.45	-4	45,662	-0.01%
2018/02/08	172	23.22	2	23.40	22.75	170	45,765	0.37%	大買/鉅額交易
2018/02/07	4	23.13	2	23.30	23.20	2	45,725	0.00%
2018/02/06	3	22.83	21	22.62	22.45	-18	45,631	-0.04%
2018/02/02	0	0.00	5	23.50	24.20	-5	44,938	-0.01%
2018/01/31	1	23.70	2	24.03	23.90	-1	44,858	0.00%
2018/01/30	13	22.80	41	22.94	23.80	-28	44,613	-0.06%
2018/01/29	3	23.82	0	0.00	23.60	3	44,175	0.01%
2018/01/26	0	0.00	5	24.52	24.40	-5	43,975	-0.01%
2018/01/25	35	23.49	211	23.52	23.35	-176	43,454	-0.41%	大賣/鉅額交易
2018/01/24	167	26.17	5	25.70	25.15	162	43,046	0.38%	大買/鉅額交易
2018/01/23	2	25.70	8	25.78	25.80	-6	42,885	-0.01%
2018/01/22	52	25.84	51	26.00	25.65	1	42,862	0.00%
2018/01/19	56	25.69	55	25.68	26.40	1	42,647	0.00%
2018/01/18	97	26.68	248	27.10	25.40	-151	41,939	-0.36%	大賣/鉅額交易
2018/01/17	90	27.55	83.5	27.83	27.35	6.5	41,695	0.02%
2018/01/16	153	26.20	194	25.95	27.40	-41	40,665	-0.10%	大買/大賣/
2018/01/15	326	24.76	321.8	24.45	25.05	4.2	39,476	0.01%	大買/大賣/
2018/01/12	223	24.48	233.1	24.44	24.10	-10.1	38,812	-0.03%	大買/大賣/
2018/01/11	23	23.66	34	23.76	23.55	-11	37,846	-0.03%
2018/01/10	1	24.00	40	22.90	23.60	-39	37,431	-0.10%
2018/01/09	57	22.53	33.9	22.62	22.15	23.1	36,748	0.06%
2018/01/08	132	22.18	126.8	21.82	22.60	5.2	36,228	0.01%	大買/大賣/
2018/01/05	70	20.45	73	20.41	20.55	-3	36,017	-0.01%
2018/01/04	58	20.14	65.1	20.01	20.30	-7.1	35,795	-0.02%
2018/01/03	20	19.80	36	19.38	19.80	-16	35,508	-0.05%
2018/01/02	23	19.08	23	19.20	19.30	0	35,193	0.00%