華夏 (1305)-群益金鼎-大甲券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
14.70
漲跌
▼0.15
漲幅
-1.01%
成交量
767張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華夏 (1305)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/11/20	8	14.85	0	0.00	14.85	8	1,113	0.72%
2024/11/15	1	14.90	0	0.00	14.90	1	1,131	0.09%
2024/11/14	57	14.89	0	0.00	14.85	57	1,128	5.05%
2024/11/12	1	15.30	0	0.00	15.15	1	1,124	0.09%
2024/11/07	1	15.70	0	0.00	16.00	1	1,124	0.09%
2024/11/01	0	0.00	2.1	16.20	16.25	-2.1	1,214	-0.17%
2024/10/24	1	15.90	0	0.00	15.90	1	1,276	0.08%
2024/10/23	3	16.05	3	15.95	15.95	0	1,297	0.00%
2024/10/18	0	0.00	0.8	16.50	16.50	-0.8	1,397	-0.05%
2024/10/15	0	0.00	5	16.20	16.20	-5	1,601	-0.31%
2024/10/09	1	16.60	0	0.00	16.45	1	1,764	0.06%
2024/10/08	0	0.00	4	17.10	17.05	-4	1,751	-0.23%
2024/10/04	3	17.82	3	17.55	17.60	0	1,762	0.00%
2024/09/30	8	17.70	6	17.43	17.80	2	1,748	0.11%
2024/09/27	1	17.15	12.3	17.09	17.70	-11.3	1,668	-0.67%
2024/09/26	0	0.00	2	16.15	16.15	-2	1,583	-0.13%
2024/09/23	1	16.40	1	16.15	16.15	0	1,607	0.00%
2024/09/20	0	0.00	1	16.30	16.00	-1	1,632	-0.06%
2024/09/18	2	16.30	2	16.20	16.20	0	1,663	0.00%
2024/09/16	3	16.13	3	16.12	16.20	0	1,708	0.00%
2024/09/13	0	0.00	7	15.67	15.80	-7	1,703	-0.41%
2024/09/12	2.3	15.01	0	0.00	14.95	2.3	1,696	0.14%
2024/09/11	1	14.85	1	14.90	14.90	0	1,729	0.00%
2024/09/10	2	14.85	1	14.75	14.75	1	1,730	0.06%
2024/09/09	2	15.08	0	0.00	15.25	2	1,713	0.12%
2024/09/06	1	15.65	0	0.00	15.65	1	1,714	0.06%
2024/09/05	12	15.80	0	0.00	15.75	12	1,720	0.70%
2024/09/04	6	15.86	0	0.00	15.90	6	1,724	0.35%
2024/09/03	6	16.70	0	0.00	16.65	6	1,700	0.35%
2024/09/02	1	16.80	0	0.00	16.75	1	1,757	0.06%
2024/08/29	2	16.95	0	0.00	17.00	2	1,824	0.11%
2024/08/23	0	0.00	9	16.85	17.05	-9	2,058	-0.44%
2024/08/22	1	16.70	1	17.10	17.20	0	2,084	0.00%
2024/08/20	2	16.83	0	0.00	16.80	2	2,091	0.10%
2024/08/16	0	0.00	1	17.30	17.20	-1	2,095	-0.05%
2024/08/13	1	17.20	0	0.00	17.15	1	2,166	0.05%
2024/08/08	2	16.80	0	0.00	16.70	2	2,219	0.09%
2024/08/05	11	16.50	0	0.00	16.25	11	2,185	0.50%
2024/08/02	0	0.00	2	18.05	18.00	-2	2,139	-0.09%
2024/08/01	10	18.30	0	0.00	18.35	10	2,148	0.47%
2024/07/30	1	17.80	2	17.85	17.80	-1	2,132	-0.05%
2024/07/29	4	17.95	0	0.00	17.95	4	2,137	0.19%
2024/07/26	2	17.80	1	18.00	17.90	1	2,127	0.05%
2024/07/23	2	18.33	5	18.35	18.35	-3	2,130	-0.14%
2024/07/19	0	0.00	20	18.40	18.50	-20	2,083	-0.96%
2024/07/18	53	18.96	1	19.00	18.90	52	2,043	2.54%
2024/07/17	0	0.00	31	18.75	18.80	-31	1,977	-1.57%
2024/07/16	0	0.00	26	18.37	18.35	-26	1,924	-1.35%
2024/07/15	30	17.99	0	0.00	18.00	30	1,890	1.59%
2024/07/12	1	17.80	20	18.05	18.00	-19	1,878	-1.01%
2024/07/11	2	17.13	14	17.15	17.45	-12	1,798	-0.67%
2024/07/10	0	0.00	1	16.80	16.85	-1	1,779	-0.06%
2024/07/09	40	16.80	2	16.80	16.80	38	1,798	2.11%
2024/07/08	21	17.06	3	17.10	17.05	18	1,793	1.00%
2024/07/05	0	0.00	6	16.87	16.90	-6	1,777	-0.34%
2024/07/04	0	0.00	2.1	16.77	16.70	-2.1	1,777	-0.12%
2024/07/03	15	16.45	0	0.00	16.45	15	1,797	0.83%
2024/07/02	6	16.50	0	0.00	16.45	6	1,800	0.33%
2024/06/28	10	16.70	0	0.00	16.75	10	1,826	0.55%
2024/06/27	10	16.60	0	0.00	16.55	10	1,845	0.54%
2024/06/26	0	0.00	56	16.65	16.65	-56	1,851	-3.02%
2024/06/25	2	16.80	0	0.00	16.90	2	1,837	0.11%
2024/06/21	4	17.23	0.3	17.25	17.20	3.7	1,814	0.20%
2024/06/19	5	16.65	0	0.00	16.60	5	1,771	0.28%
2024/06/14	0	0.00	1	16.85	16.75	-1	1,775	-0.06%
2024/06/13	2	16.85	0	16.90	16.80	2	1,790	0.11%
2024/06/12	2	16.88	0	0.00	16.95	2	1,802	0.11%
2024/06/11	5	17.05	0	0.00	17.10	5	1,802	0.28%
2024/06/06	10	16.80	0	0.00	17.05	10	1,802	0.55%
2024/06/04	1	17.45	0	0.00	17.30	1	1,753	0.06%
2024/06/03	45	17.80	0	0.00	17.80	45	1,721	2.61%
2024/05/31	1	17.75	0	0.00	17.75	1	1,715	0.06%
2024/05/30	1	18.00	0	0.00	18.20	1	1,561	0.06%
2024/05/27	2	18.15	3.3	18.10	18.15	-1.3	1,520	-0.08%
2024/05/24	0	0.00	3	18.30	18.30	-3	1,512	-0.20%
2024/05/20	0	0.00	1	18.60	18.55	-1	1,471	-0.07%
2024/05/17	1	18.30	0	0.00	18.40	1	1,428	0.07%
2024/05/14	1	18.30	1	18.20	18.20	0	1,400	0.00%
2024/05/08	0	0.00	7	17.85	17.80	-7	1,364	-0.51%
2024/05/02	0	0.00	2	18.10	18.25	-2	1,313	-0.15%
2024/04/29	2	18.35	0	0.00	18.50	2	1,300	0.15%
2024/04/26	0	0.00	2	17.90	17.90	-2	1,275	-0.16%
2024/04/23	2	18.10	0	0.00	18.05	2	1,274	0.16%
2024/04/19	5	18.04	0	0.00	17.95	5	1,264	0.40%
2024/04/17	1	18.15	0	0.00	18.15	1	1,231	0.08%
2024/04/16	1	18.15	0	0.00	18.20	1	1,225	0.08%
2024/04/15	1	19.05	2	18.95	18.75	-1	1,211	-0.08%
2024/04/12	1	18.65	0	0.00	18.60	1	1,190	0.08%
2024/04/09	2	18.95	0	0.00	19.00	2	1,161	0.17%
2024/04/08	1	18.30	0	0.00	18.55	1	1,133	0.09%
2024/04/03	5	18.55	0	0.00	18.55	5	1,122	0.45%
2024/04/02	10	18.80	0	0.00	18.85	10	1,115	0.90%
2024/03/28	0	0.00	0.2	18.25	18.10	-0.2	1,057	-0.02%
2024/03/25	1	18.15	0	0.00	18.20	1	1,072	0.09%
2024/03/20	5	18.15	0	0.00	18.15	5	1,135	0.44%
2024/03/15	12	18.65	0	0.00	18.70	12	1,080	1.11%
2024/03/14	3	19.20	0	0.00	19.05	3	1,057	0.28%
2024/03/13	1	19.05	0	0.00	19.05	1	1,056	0.09%
2024/03/08	0	0.00	1	19.25	19.15	-1	1,071	-0.09%
2024/03/07	3	19.25	0	0.00	19.25	3	1,088	0.28%
2024/03/06	1	19.55	0	0.00	19.45	1	1,069	0.09%
2024/03/05	2	19.80	0	0.00	19.80	2	1,038	0.19%
2024/03/04	1	20.05	0	0.00	19.90	1	1,034	0.10%
2024/03/01	2	20.28	0	0.00	20.10	2	1,021	0.20%
2024/02/27	1	20.35	3.8	20.34	20.30	-2.8	1,018	-0.28%
2024/02/23	1	20.50	0	0.00	20.50	1	1,015	0.10%
2024/02/22	0	20.85	0	0.00	20.80	0	1,015	0.00%
2024/02/21	1	20.90	0	0.00	20.85	1	1,021	0.10%
2024/02/20	1	21.05	0	0.00	21.05	1	1,038	0.10%
2024/02/19	1	21.10	1	21.20	21.20	0	1,079	0.00%
2024/01/30	1	20.70	1	20.50	20.50	0	1,161	0.00%
2024/01/29	1	20.85	0	0.00	20.85	1	1,189	0.08%
2024/01/26	0	0.00	2	20.75	20.80	-2	1,196	-0.17%
2024/01/23	2	20.20	0	0.00	20.30	2	1,235	0.16%
2024/01/17	5	20.32	1	20.35	20.25	4	1,247	0.32%
2024/01/16	6	21.06	0	0.00	20.85	6	1,241	0.48%
2024/01/11	1.3	21.58	1	21.60	21.55	0.3	1,383	0.02%
2024/01/10	1	21.65	0	0.00	21.65	1	1,482	0.07%
2024/01/09	18	21.99	0	0.00	21.90	18	1,501	1.20%
2024/01/08	7	22.29	0	0.00	22.25	7	1,517	0.46%
2024/01/05	81	22.28	0	0.00	22.20	81	1,526	5.30%
2024/01/04	11	22.25	0	0.00	22.25	11	1,541	0.71%
2023/12/29	1	22.30	0	0.00	22.30	1	1,600	0.06%
2023/12/27	1	22.60	0	0.00	22.55	1	1,625	0.06%
2023/12/26	10	22.45	0	0.00	22.60	10	1,648	0.61%
2023/12/25	22	22.26	30	22.25	22.25	-8	1,661	-0.48%
2023/12/22	21	22.66	0	0.00	22.60	21	1,677	1.25%
2023/12/20	0	0.00	13	23.30	23.35	-13	1,686	-0.77%
2023/12/19	20	23.03	10	23.10	23.00	10	1,681	0.59%
2023/12/18	0	0.00	20	23.55	23.60	-20	1,683	-1.19%
2023/12/15	14	22.98	29	23.21	23.05	-15	1,646	-0.91%
2023/12/13	28	22.59	0	0.00	22.50	28	1,703	1.64%
2023/12/12	16	22.57	0	0.00	22.55	16	1,740	0.92%
2023/12/08	0	0.00	10	22.90	23.05	-10	1,916	-0.52%
2023/12/07	3	22.87	0	0.00	22.70	3	1,974	0.15%
2023/12/06	50	23.08	35	22.96	23.00	15	2,049	0.73%
2023/12/05	0	0.00	5	23.30	23.20	-5	2,165	-0.23%
2023/12/04	6	23.78	48.2	23.75	23.75	-42.2	2,160	-1.95%
2023/12/01	2	23.50	0	0.00	23.40	2	2,152	0.09%
2023/11/30	5	23.35	0	0.00	23.35	5	2,180	0.23%
2023/11/29	35	23.36	0	0.00	23.40	35	2,246	1.56%
2023/11/22	3	23.25	0	0.00	23.25	3	2,283	0.13%
2023/11/21	0	0.00	6	23.40	23.40	-6	2,282	-0.26%
2023/11/20	0	0.00	17	23.41	23.50	-17	2,281	-0.75%
2023/11/17	0	0.00	1	23.50	23.40	-1	2,294	-0.04%
2023/11/16	0	0.00	30	23.45	23.35	-30	2,293	-1.31%
2023/11/15	5	22.75	28	22.78	22.90	-23	2,262	-1.02%
2023/11/14	0	0.00	3	21.85	22.10	-3	2,257	-0.13%
2023/11/13	3	22.20	0	0.00	22.00	3	2,287	0.13%
2023/11/10	10	22.50	0	0.00	22.35	10	2,325	0.43%
2023/11/07	0	0.00	1	22.25	22.25	-1	2,426	-0.04%
2023/11/06	15	22.70	20	22.56	22.70	-5	2,453	-0.20%
2023/11/03	1	22.25	6	22.36	22.25	-5	2,481	-0.20%
2023/11/02	0	0.00	12	22.02	22.25	-12	2,553	-0.47%
2023/10/31	1	21.80	0	0.00	21.35	1	2,717	0.04%
2023/10/27	5	21.85	0	0.00	21.85	5	3,052	0.16%
2023/10/24	1	21.65	1	21.75	21.75	0	3,357	0.00%
2023/10/23	2	21.53	0	0.00	21.55	2	3,386	0.06%
2023/10/19	39	22.36	0	0.00	22.10	39	3,411	1.14%
2023/10/18	35	22.77	2	22.75	23.55	33	3,345	0.99%
2023/10/17	5	23.06	0	0.00	23.05	5	3,277	0.15%
2023/10/16	25	22.75	26	23.31	23.50	-1	3,300	-0.03%
2023/10/13	5	22.85	0	0.00	22.90	5	3,329	0.15%
2023/10/11	71	23.05	0	0.00	22.80	71	3,340	2.13%
2023/10/04	2	23.40	2	23.40	23.40	0	3,293	0.00%
2023/10/03	6	23.98	0	0.00	23.95	6	3,283	0.18%
2023/10/02	1	24.45	0	0.00	24.45	1	3,272	0.03%
2023/09/27	2	24.00	0	0.00	24.40	2	3,250	0.06%
2023/09/26	4	24.71	6	24.45	24.45	-2	3,213	-0.06%
2023/09/25	5	25.20	0	0.00	25.15	5	3,182	0.16%
2023/09/22	15	25.55	0	0.00	25.45	15	3,172	0.47%
2023/09/21	2	25.48	0	0.00	25.40	2	3,163	0.06%
2023/09/20	0	0.00	1	26.05	26.10	-1	3,145	-0.03%
2023/09/19	1	26.40	1.1	26.49	26.35	-0.1	3,136	0.00%
2023/09/18	0.1	26.10	0	0.00	26.15	0.1	3,080	0.00%
2023/09/15	2	26.03	2	25.98	26.00	0	3,057	0.00%
2023/09/14	5	26.39	11	26.44	26.50	-6	3,019	-0.20%
2023/09/13	17	26.41	73	26.45	26.45	-56	2,970	-1.89%
2023/09/12	17	25.43	15	26.00	25.60	2	2,858	0.07%
2023/09/11	33	25.93	11	25.72	25.70	22	2,803	0.78%
2023/09/08	2	26.08	50	26.13	26.25	-48	2,718	-1.77%
2023/09/05	10	25.40	0	0.00	25.00	10	2,556	0.39%
2023/09/04	0	0.00	12	25.40	25.45	-12	2,531	-0.47%
2023/09/01	1	24.10	0	0.00	24.30	1	2,479	0.04%
2023/08/28	1	22.75	0	0.00	22.75	1	2,467	0.04%
2023/08/24	0	0.00	1	23.15	23.05	-1	2,464	-0.04%
2023/08/23	1	23.00	0	0.00	23.05	1	2,480	0.04%
2023/08/22	3	23.10	0	0.00	23.00	3	2,469	0.12%
2023/08/18	52	24.15	1	23.90	23.80	51	2,462	2.07%
2023/08/16	5	23.68	0	0.00	23.50	5	2,406	0.21%
2023/08/14	10	24.99	10	24.50	24.30	0	2,330	0.00%
2023/08/08	0	0.00	1	26.10	25.65	-1	2,190	-0.05%
2023/08/04	0	0.00	2	25.40	25.40	-2	2,050	-0.10%
2023/08/02	1	25.40	85	26.46	25.55	-84	1,954	-4.30%
2023/08/01	0	0.00	4	24.51	24.60	-4	1,685	-0.24%
2023/07/31	8	24.37	46	24.07	24.30	-38	1,636	-2.32%
2023/07/28	20	23.28	52	23.70	23.25	-32	1,510	-2.12%
2023/07/24	26	22.13	0.1	22.10	22.00	26	1,306	1.99%
2023/07/21	5	22.45	0	0.00	22.45	5	1,266	0.39%
2023/07/19	38	22.69	0	0.00	22.85	38	1,201	3.16%
2023/07/18	0	0.00	33	22.99	22.95	-33	1,173	-2.81%
2023/07/14	0	0.00	0.1	22.35	22.35	-0.1	1,135	-0.01%
2023/07/12	1	22.60	0	0.00	22.40	1	1,136	0.09%
2023/07/11	5	22.65	0	0.00	22.65	5	1,139	0.44%
2023/07/07	14	22.75	0	0.00	22.85	14	1,147	1.22%
2023/07/06	6	23.17	0	0.00	23.00	6	1,151	0.52%
2023/07/04	5	23.60	0	0.00	23.60	5	1,174	0.43%
2023/07/03	2	23.68	0	0.00	23.65	2	1,194	0.17%
2023/06/30	10	23.45	0	0.00	23.40	10	1,201	0.83%
2023/06/28	2	23.60	0	0.00	23.35	2	1,218	0.16%
2023/06/26	27	23.76	0	0.00	23.75	27	1,224	2.20%
2023/06/20	8	24.00	0	0.00	24.00	8	1,242	0.64%
2023/06/19	20	24.25	0	0.00	24.20	20	1,273	1.57%
2023/06/16	3	24.25	4	24.40	24.25	-1	1,303	-0.08%
2023/06/15	4	23.70	0	0.00	23.95	4	1,324	0.30%
2023/06/07	3	23.83	0	0.00	24.05	3	1,698	0.18%
2023/06/06	0	0.00	2	24.50	24.30	-2	1,717	-0.12%
2023/06/02	1	23.70	0	0.00	23.75	1	1,752	0.06%
2023/06/01	0	23.80	0	0.00	23.60	0	1,864	0.00%
2023/05/29	30	24.03	0	0.00	23.85	30	1,983	1.51%
2023/05/25	1	24.25	0	0.00	24.20	1	2,005	0.05%
2023/05/23	0	0.00	2.7	24.45	24.60	-2.7	2,030	-0.13%
2023/05/22	2	24.40	2	24.45	24.45	0	2,039	0.00%
2023/05/19	62	24.30	2	24.18	24.15	60	2,042	2.94%
2023/05/18	2	24.05	2	23.95	23.95	0	2,045	0.00%
2023/05/17	2	23.95	2	24.15	24.15	0	2,044	0.00%
2023/05/15	1	23.20	0	0.00	23.20	1	2,041	0.05%
2023/05/12	1	23.40	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.40	0	0.00	23.30	1	2,091	0.05%
2023/05/10	1	23.80	0	0.00	23.80	1	2,083	0.05%
2023/05/08	2	24.00	0	0.00	23.95	2	2,154	0.09%
2023/05/04	1	24.15	1	24.35	24.60	0	2,351	0.00%
2023/05/03	9	24.34	31	24.30	24.05	-22	2,434	-0.90%
2023/05/02	23	25.06	0	0.00	24.85	23	2,444	0.94%
2023/04/28	5	25.10	12	25.15	25.05	-7	2,520	-0.28%
2023/04/27	5	25.10	0	0.00	25.05	5	2,597	0.19%
2023/04/26	2	24.80	0	0.00	25.00	2	2,633	0.08%
2023/04/25	15	25.04	3	24.90	24.90	12	2,677	0.45%
2023/04/24	19	25.30	1	25.25	25.35	18	2,745	0.66%
2023/04/21	4	25.31	0	0.00	25.05	4	2,853	0.14%
2023/04/20	12	25.58	0	0.00	25.55	12	3,105	0.39%
2023/04/17	7	27.06	3	27.02	27.05	4	3,202	0.12%
2023/04/07	2	27.10	8	27.04	27.05	-6	3,535	-0.17%
2023/04/06	0	0.00	2	26.88	26.70	-2	3,604	-0.06%
2023/03/31	1	26.25	1	26.30	26.30	0	3,870	0.00%
2023/03/29	4	26.10	3	26.10	26.10	1	4,084	0.02%
2023/03/28	3	25.92	0	0.00	25.90	3	4,171	0.07%
2023/03/24	1	26.20	1	26.40	26.35	0	4,311	0.00%
2023/03/23	3	26.43	4	26.50	26.45	-1	4,464	-0.02%
2023/03/22	6	26.15	1	26.20	26.15	5	4,585	0.11%
2023/03/21	5	26.58	4.2	26.36	26.30	0.8	4,736	0.02%
2023/03/20	2	26.80	3	27.17	27.10	-1	5,044	-0.02%
2023/03/17	4	26.38	5	26.55	26.75	-1	5,337	-0.02%
2023/03/16	0	0.00	47	25.34	25.60	-47	5,254	-0.89%
2023/03/15	4	26.26	4.2	25.67	25.75	-0.2	5,224	0.00%
2023/03/14	53	26.01	4	26.20	26.20	49	5,205	0.94%
2023/03/13	3	25.90	0.3	26.15	26.00	2.8	5,115	0.05%
2023/03/10	2	26.70	0	0.00	26.70	2	5,051	0.04%
2023/03/09	1	27.55	0	0.00	27.55	1	5,047	0.02%
2023/03/08	4	28.06	4	28.15	28.05	0	5,104	0.00%
2023/03/07	8	28.32	8	28.25	28.35	0	5,078	0.00%
2023/03/06	8	28.43	8	28.30	28.20	0	5,067	0.00%
2023/03/03	2	27.60	2	27.60	27.55	0	4,959	0.00%
2023/03/02	10	27.86	9	27.65	27.55	1	4,946	0.02%
2023/02/24	0	0.00	3	28.60	28.55	-3	4,828	-0.06%
2023/02/23	1	28.30	0	0.00	28.25	1	4,801	0.02%
2023/02/22	0	0.00	0.3	28.20	28.45	-0.3	4,803	-0.01%
2023/02/21	0	0.00	8	28.15	28.15	-8	4,793	-0.17%
2023/02/20	2	28.05	2	27.95	28.00	0	4,800	0.00%
2023/02/16	2	27.78	2	27.75	27.75	0	4,821	0.00%
2023/02/14	2	27.50	4	27.84	27.90	-2	4,801	-0.04%
2023/02/09	1	27.20	0	0.00	27.20	1	4,769	0.02%
2023/02/07	3	27.68	2	27.75	27.80	1	4,760	0.02%
2023/02/06	0	0.00	3	27.50	27.45	-3	4,745	-0.06%
2023/02/03	3	27.30	0	0.00	27.20	3	4,696	0.06%
2023/02/02	1	28.60	0	0.00	28.35	1	4,543	0.02%
2023/02/01	1	29.05	2	29.08	29.20	-1	4,474	-0.02%
2023/01/31	1	28.15	0	0.00	28.15	1	4,374	0.02%
2023/01/30	3	28.55	4	29.25	28.70	-1	4,323	-0.02%
2023/01/17	0	0.00	2	28.58	29.10	-2	4,240	-0.05%
2023/01/16	0	0.00	3	27.90	27.90	-3	4,160	-0.07%
2023/01/13	0	0.00	1	28.10	28.05	-1	4,131	-0.02%
2023/01/12	1	28.40	11	28.29	28.40	-10	4,116	-0.24%
2023/01/11	1	28.15	0	0.00	28.30	1	4,036	0.02%
2023/01/10	1	27.10	1	27.95	28.00	0	3,929	0.00%
2023/01/09	2	26.95	0	0.00	26.80	2	3,662	0.05%
2023/01/06	0	0.00	1	26.15	26.50	-1	3,617	-0.03%
2023/01/05	1	25.85	0	0.00	25.80	1	3,595	0.03%
2023/01/03	1	26.75	1	26.60	26.70	0	3,506	0.00%
2022/12/30	9	26.43	16	26.50	26.40	-7	3,446	-0.20%
2022/12/29	13	26.63	0	0.00	26.80	13	3,383	0.38%
2022/12/28	0	0.00	5	26.55	27.10	-5	3,335	-0.15%
2022/12/27	5	26.95	5	26.60	26.55	0	3,238	0.00%
2022/12/23	7	26.41	76	26.06	26.50	-69	3,055	-2.26%
2022/12/22	4	25.44	13	25.99	26.20	-9	2,820	-0.32%
2022/12/20	1	24.30	1	23.40	23.45	0	2,635	0.00%
2022/12/19	0	0.00	0.3	24.60	24.40	-0.3	2,562	-0.01%
2022/12/16	0	0.00	6	25.78	25.25	-6	2,508	-0.24%
2022/12/13	0	0.00	8	25.68	25.90	-8	2,115	-0.38%
2022/12/12	7	24.80	10	25.26	25.60	-3	1,944	-0.15%
2022/12/09	0	0.00	10	24.28	24.35	-10	1,596	-0.63%
2022/11/30	74	22.61	1	22.36	22.35	73	1,197	6.09%
2022/11/25	3	21.10	0.1	21.25	21.05	3	1,117	0.26%
2022/11/22	0	0.00	10	20.55	20.60	-10	1,122	-0.89%
2022/11/18	8	20.56	0	0.00	20.70	8	1,133	0.71%
2022/11/17	0	0.00	1	21.10	21.15	-1	1,134	-0.09%
2022/11/16	1	20.60	0	0.00	20.30	1	1,118	0.09%
2022/11/08	0	0.00	1	20.35	20.40	-1	1,073	-0.09%
2022/11/03	1	19.45	1	19.40	19.40	0	1,089	0.00%
2022/11/02	4	19.56	9.5	19.64	19.75	-5.5	1,092	-0.50%
2022/11/01	6	20.16	3	20.25	20.10	3	1,114	0.27%
2022/10/21	1	19.90	0	0.00	19.80	1	1,309	0.08%
2022/10/18	0	0.00	5	19.85	19.95	-5	1,365	-0.37%
2022/10/14	6	19.80	0	0.00	19.70	6	1,366	0.44%
2022/10/13	5	19.70	3	19.25	19.10	2	1,376	0.15%
2022/10/12	0	0.00	21	19.91	20.20	-21	1,371	-1.53%
2022/10/04	5	20.70	0	0.00	20.60	5	1,467	0.34%
2022/09/30	3	20.50	19	19.90	20.50	-16	1,505	-1.06%
2022/09/29	13	20.45	0	0.00	20.20	13	1,538	0.84%
2022/09/28	5	19.65	0	0.00	19.50	5	1,517	0.33%
2022/09/27	0	0.00	13	20.25	20.35	-13	1,493	-0.87%
2022/09/26	4	20.73	8	20.70	20.65	-4	1,471	-0.27%
2022/09/23	0	0.00	10	21.75	21.75	-10	1,465	-0.68%
2022/09/22	10	21.86	20	21.75	21.80	-10	1,466	-0.68%
2022/09/20	0	0.00	10	22.30	22.35	-10	1,455	-0.69%
2022/09/19	8	22.85	0	0.00	22.40	8	1,458	0.55%
2022/09/15	0	0.00	8	23.30	23.30	-8	1,461	-0.55%
2022/09/14	8	23.05	0	0.00	23.00	8	1,469	0.54%
2022/09/12	0	0.00	8	23.50	23.45	-8	1,465	-0.55%
2022/09/06	4	22.90	0	0.00	22.80	4	1,463	0.27%
2022/09/05	22	22.98	0	0.00	23.20	22	1,461	1.51%
2022/08/29	5	23.45	0	0.00	23.55	5	1,454	0.34%
2022/08/25	5	24.25	0	0.00	24.30	5	1,440	0.35%
2022/08/24	10	24.45	0	0.00	24.50	10	1,441	0.69%
2022/08/22	3	24.35	0	0.00	24.25	3	1,430	0.21%
2022/08/19	0	0.00	3	24.28	24.30	-3	1,425	-0.21%
2022/08/15	0	0.00	2	23.90	24.15	-2	1,422	-0.14%
2022/08/10	0	0.00	0	23.30	23.15	0	1,414	0.00%
2022/08/09	0	0.00	20	22.95	23.00	-20	1,400	-1.43%
2022/08/08	15	22.50	0	0.00	22.55	15	1,397	1.07%
2022/08/05	14	22.81	16	22.81	22.85	-2	1,382	-0.14%
2022/08/04	31	22.75	6	22.73	22.75	25	1,417	1.76%
2022/08/03	15	25.05	15	24.87	24.80	0	1,338	0.00%
2022/08/01	0	0.00	2	25.45	25.55	-2	1,405	-0.14%
2022/07/27	12	27.66	0	0.00	27.85	12	1,352	0.89%
2022/07/26	0	0.00	1	28.55	28.40	-1	1,290	-0.08%
2022/07/21	0	0.00	3	28.20	28.30	-3	1,283	-0.24%
2022/07/20	2	28.50	1	28.55	28.15	1	1,283	0.08%
2022/07/19	0	0.00	2	28.15	28.20	-2	1,288	-0.16%
2022/07/18	1	27.35	0	0.00	27.70	1	1,286	0.08%
2022/07/15	5	26.92	0	0.00	26.90	5	1,287	0.39%
2022/07/14	1	26.70	0	0.00	27.15	1	1,292	0.08%
2022/07/13	0	0.00	1	26.85	27.00	-1	1,284	-0.08%
2022/07/11	1	27.51	0	0.00	27.25	1	1,245	0.08%
2022/07/08	7.5	28.11	0	0.00	27.85	7.5	1,235	0.61%
2022/07/07	10	27.30	0	0.00	28.30	10	1,222	0.82%
2022/07/06	0	0.00	2	28.60	28.50	-2	1,206	-0.17%
2022/07/01	0	0.00	2	29.80	29.50	-2	1,296	-0.15%
2022/06/30	1	30.95	0	0.00	30.60	1	1,303	0.08%
2022/06/28	0.4	31.90	2	31.80	31.90	-1.6	1,340	-0.12%
2022/06/27	0	31.70	0	0.00	31.90	0	1,364	0.00%
2022/06/24	3	31.30	10	31.19	31.35	-7	1,376	-0.51%
2022/06/22	0.2	30.20	0	0.00	30.15	0.2	1,504	0.01%
2022/06/16	4	32.10	0	0.00	31.60	4	1,702	0.23%
2022/06/09	1	32.55	0	0.00	32.90	1	1,819	0.05%
2022/06/06	0	0.00	1	32.05	32.05	-1	1,878	-0.05%
2022/06/01	1	31.50	0	0.00	31.80	1	2,044	0.05%
2022/05/18	0	0.00	12	30.85	31.10	-12	2,821	-0.43%
2022/05/17	0	0.00	2	30.10	30.30	-2	2,839	-0.07%
2022/05/16	0	0.00	2	30.00	29.65	-2	2,916	-0.07%
2022/05/13	10	29.15	2	29.38	29.60	8	2,969	0.27%
2022/05/12	13.3	29.25	7	29.48	28.85	6.3	3,237	0.19%
2022/05/10	3.5	30.40	5	30.65	30.70	-1.5	3,403	-0.04%
2022/05/06	0	0.00	1	33.00	33.05	-1	3,367	-0.03%
2022/04/29	0	0.00	2	33.15	33.25	-2	3,440	-0.06%
2022/04/28	0	0.00	2	32.93	32.95	-2	3,471	-0.06%
2022/04/27	1	32.70	0	0.00	32.55	1	3,479	0.03%
2022/04/25	3	33.20	0	0.00	33.10	3	3,560	0.08%
2022/04/22	0	0.00	1	33.55	33.65	-1	3,553	-0.03%
2022/04/21	0	0.00	1	33.85	33.80	-1	3,579	-0.03%
2022/04/20	4	33.50	0	0.00	33.85	4	3,598	0.11%
2022/04/19	2	33.38	0	0.00	33.45	2	3,615	0.06%
2022/04/18	1	33.25	2	33.25	33.15	-1	3,647	-0.03%
2022/04/15	17	33.52	0	0.00	33.50	17	3,724	0.46%
2022/04/13	3	33.63	0	0.00	33.90	3	3,968	0.08%
2022/04/12	2	33.30	3	33.27	33.25	-1	3,998	-0.03%
2022/04/11	1	33.90	0	0.00	33.60	1	4,014	0.02%
2022/04/08	0	0.00	0.2	34.40	34.40	-0.2	4,003	0.00%
2022/04/07	1	34.20	1	34.35	34.20	0	4,010	0.00%
2022/04/06	10	34.90	0	0.00	34.95	10	3,999	0.25%
2022/03/30	4.5	35.30	0.1	36.35	35.35	4.4	4,031	0.11%
2022/03/29	0.3	35.35	0	0.00	35.30	0.3	4,053	0.01%
2022/03/28	5.3	35.44	0	0.00	35.50	5.3	4,145	0.13%
2022/03/25	11	35.92	0	0.00	35.95	11	4,160	0.26%
2022/03/24	1	35.90	12	35.61	35.90	-11	4,090	-0.27%
2022/03/23	0	0.00	12	35.26	35.55	-12	4,031	-0.30%
2022/03/22	10	35.00	0	0.00	34.95	10	3,982	0.25%
2022/03/21	0	0.00	2	34.95	35.15	-2	4,003	-0.05%
2022/03/18	0	0.00	7	34.70	34.70	-7	4,014	-0.17%
2022/03/17	1	34.25	10	34.40	34.45	-9	4,082	-0.22%
2022/03/15	3	33.85	0	0.00	33.80	3	4,108	0.07%
2022/03/11	0	0.00	11	34.25	34.20	-11	4,189	-0.26%
2022/03/10	15	34.30	2	34.30	34.30	13	4,201	0.31%
2022/03/08	3	33.90	0	0.00	33.70	3	4,261	0.07%
2022/03/07	12.5	34.69	0	0.00	34.60	12.5	4,226	0.30%
2022/03/04	3	35.77	0	0.00	35.60	3	4,253	0.07%
2022/03/03	3	36.00	12	36.08	36.25	-9	4,266	-0.21%
2022/03/02	11	35.40	8.6	35.69	35.45	2.4	4,168	0.06%
2022/03/01	0	0.00	35	35.59	35.60	-35	4,205	-0.83%
2022/02/25	0	0.00	4	34.28	34.55	-4	4,292	-0.09%
2022/02/24	39	34.77	10	34.20	34.20	29	4,334	0.67%
2022/02/23	0	0.00	2	35.00	35.05	-2	4,351	-0.05%
2022/02/22	33	35.18	32	34.97	34.90	1	4,492	0.02%
2022/02/21	0	0.00	6	35.50	35.50	-6	4,532	-0.13%
2022/02/18	3	35.25	2	35.53	35.15	1	4,592	0.02%
2022/02/16	10	34.70	14	35.33	35.35	-4	4,720	-0.08%
2022/02/15	0	0.00	1	35.60	35.25	-1	4,848	-0.02%
2022/02/14	0	0.00	25	36.02	35.55	-25	4,982	-0.50%
2022/02/11	5	35.55	11	35.65	35.65	-6	5,007	-0.12%
2022/02/10	14	34.90	57	35.03	35.10	-43	4,961	-0.87%
2022/02/09	41	34.27	7	34.40	34.55	34	5,178	0.66%
2022/02/08	1	34.55	0	0.00	34.55	1	5,261	0.02%
2022/02/07	0	0.00	1	33.90	34.30	-1	5,345	-0.02%
2022/01/21	10	34.24	2	34.10	33.90	8	5,853	0.14%
2022/01/19	11	34.57	10	34.20	34.20	1	6,055	0.02%
2022/01/18	2	34.35	2.2	34.43	34.25	-0.2	6,154	0.00%
2022/01/17	5	33.70	0	0.00	33.80	5	6,283	0.08%
2022/01/14	0	0.00	1	33.70	33.70	-1	6,577	-0.02%
2022/01/13	0	0.00	0.5	34.09	34.00	-0.5	6,756	-0.01%
2022/01/12	3	33.60	0	0.00	33.75	3	6,994	0.04%
2022/01/10	31	33.91	8	33.80	33.80	23	7,561	0.30%
2022/01/07	25	35.63	27	35.38	34.75	-2	7,773	-0.03%
2022/01/06	0	0.00	1	34.85	35.00	-1	8,183	-0.01%
2022/01/05	0	0.00	2	34.70	34.80	-2	8,511	-0.02%
2022/01/04	1	35.00	5.1	35.02	34.90	-4.1	9,196	-0.04%
2022/01/03	0	0.00	23	34.96	35.05	-23	9,664	-0.24%
2021/12/30	5	34.90	0	0.00	34.70	5	10,188	0.05%
2021/12/29	2	34.80	0	0.00	34.80	2	10,745	0.02%
2021/12/27	1	34.30	3	34.40	34.30	-2	11,903	-0.02%
2021/12/23	1	34.65	0	0.00	34.60	1	13,998	0.01%
2021/12/22	6	34.66	5	34.66	34.65	1	16,436	0.01%
2021/12/21	3	33.75	3	33.95	34.10	0	17,341	0.00%
2021/12/20	1	33.45	2	33.53	33.55	-1	18,710	-0.01%
2021/12/17	0	0.00	4	33.65	33.45	-4	19,143	-0.02%
2021/12/16	11	33.35	11	33.30	33.30	0	19,482	0.00%
2021/12/15	4	33.45	0	0.00	33.35	4	19,611	0.02%
2021/12/14	32	33.59	31	33.50	33.50	1	19,983	0.01%
2021/12/13	9	33.83	0	0.00	33.80	9	20,189	0.04%
2021/12/10	2	34.30	0.1	34.45	34.30	1.9	20,181	0.01%
2021/12/09	0	0.00	17	34.65	34.60	-17	20,175	-0.08%
2021/12/08	1	35.05	0	0.00	34.90	1	20,189	0.00%
2021/12/07	4	34.90	3	34.95	35.10	1	20,142	0.00%
2021/12/06	0	0.00	11.9	34.68	34.65	-11.9	20,117	-0.06%
2021/12/03	1	34.30	0	0.00	34.30	1	20,129	0.00%
2021/12/02	17	33.75	5	33.80	33.75	12	20,109	0.06%
2021/12/01	6	34.10	0	0.00	34.20	6	20,143	0.03%
2021/11/30	33.5	33.94	26	33.90	33.90	7.5	20,191	0.04%
2021/11/29	28	33.76	24	34.21	34.15	4	20,235	0.02%
2021/11/26	52	35.47	46	35.15	35.15	6	20,251	0.03%
2021/11/25	23	35.76	7	35.86	35.75	16	20,268	0.08%
2021/11/24	3.3	35.65	4	35.48	35.90	-0.8	20,156	0.00%
2021/11/23	11	34.90	1	35.00	34.85	10	20,057	0.05%
2021/11/22	2	34.88	0	0.00	34.85	2	20,073	0.01%
2021/11/19	0	0.00	4	35.80	35.00	-4	20,029	-0.02%
2021/11/18	1	35.00	0	0.00	35.05	1	19,973	0.01%
2021/11/17	3	35.00	0	0.00	35.00	3	19,924	0.02%
2021/11/16	8	35.47	2	35.35	35.35	6	19,846	0.03%
2021/11/15	31	35.69	10	35.50	35.50	21	19,865	0.11%
2021/11/12	8	36.19	1	35.90	35.90	7	19,827	0.04%
2021/11/11	4	35.93	4	35.75	35.75	0	19,643	0.00%
2021/11/10	20	36.83	13	36.47	36.15	7	19,500	0.04%
2021/11/09	4	36.26	2	36.40	36.50	2	19,246	0.01%
2021/11/08	17	36.63	3	36.53	36.30	14	19,157	0.07%
2021/11/05	2	36.95	0	0.00	36.90	2	18,943	0.01%
2021/11/04	10	36.55	0	0.00	36.50	10	18,908	0.05%
2021/11/03	5	36.45	0	0.00	36.50	5	18,843	0.03%
2021/11/02	31	36.44	4	36.30	36.30	27	18,774	0.14%
2021/11/01	20	37.32	4	37.24	37.25	16	18,807	0.09%
2021/10/29	1	37.00	3	37.00	37.15	-2	18,740	-0.01%
2021/10/28	5	36.60	5	36.95	36.75	0	18,731	0.00%
2021/10/26	5	37.30	0	0.00	37.10	5	18,806	0.03%
2021/10/25	23.1	37.57	15	38.04	38.15	8.1	18,698	0.04%
2021/10/22	29	38.75	21	37.50	37.45	8	18,631	0.04%
2021/10/21	11	38.67	14	39.21	39.35	-3	18,376	-0.02%
2021/10/20	25.6	39.02	32	39.07	38.85	-6.4	18,247	-0.04%
2021/10/19	8	39.91	5	40.07	40.05	3	18,122	0.02%
2021/10/18	17	40.14	4	40.46	39.90	13	17,952	0.07%
2021/10/15	5	39.53	2.1	39.38	39.35	3	17,673	0.02%
2021/10/14	7.1	38.65	8.2	39.71	39.50	-1.1	17,490	-0.01%
2021/10/13	7.4	42.43	4	41.98	41.40	3.4	16,976	0.02%
2021/10/12	28	43.22	27	43.44	42.45	1	16,720	0.01%
2021/10/08	3	44.28	3	43.98	43.20	0	16,080	0.00%
2021/10/07	16.2	43.39	22.4	43.65	44.50	-6.2	15,724	-0.04%
2021/10/06	17	44.84	10	45.17	43.95	7	15,314	0.05%
2021/10/05	17	43.58	19	43.74	45.10	-2	14,841	-0.01%
2021/10/04	25	44.48	13	44.78	43.20	12	14,349	0.08%
2021/10/01	12	44.61	26	44.41	44.45	-14	13,867	-0.10%
2021/09/30	16	46.43	22	45.93	46.30	-6	13,336	-0.04%
2021/09/29	104.1	45.60	111	46.17	46.15	-6.9	12,071	-0.06%	大買/大賣/
2021/09/28	17	43.03	14.4	43.50	43.95	2.6	9,851	0.03%
2021/09/27	7	41.87	53.1	42.43	43.10	-46.1	10,849	-0.43%
2021/09/24	17	38.81	17	38.96	39.30	0	10,371	0.00%
2021/09/23	1	38.50	9	37.89	38.50	-8	10,127	-0.08%
2021/09/22	12	35.78	16	36.17	36.30	-4	9,916	-0.04%
2021/09/17	6	35.82	8	36.14	36.10	-2	9,856	-0.02%
2021/09/16	3	35.55	2	35.95	35.50	1	9,546	0.01%
2021/09/15	2	35.05	0	0.00	35.00	2	9,383	0.02%
2021/09/14	1	35.25	0	0.00	35.30	1	9,400	0.01%
2021/09/13	1	35.70	1	35.65	35.55	0	9,457	0.00%
2021/09/08	2	35.00	11	34.62	34.60	-9	9,607	-0.09%
2021/09/07	4	35.05	2	35.60	35.30	2	9,788	0.02%
2021/09/06	5	35.33	0	0.00	34.95	5	9,829	0.05%
2021/09/03	3	35.83	1	36.25	35.85	2	9,820	0.02%
2021/09/02	4	35.61	2	35.45	35.10	2	9,893	0.02%
2021/09/01	0	0.00	7	39.32	39.40	-7	9,867	-0.07%
2021/08/31	3	39.35	1	39.50	39.50	2	9,833	0.02%
2021/08/30	0	0.00	1	39.35	39.30	-1	9,958	-0.01%
2021/08/27	4	39.25	45	39.17	39.20	-41	10,221	-0.40%
2021/08/26	0	0.00	6	38.92	39.10	-6	10,416	-0.06%
2021/08/25	4	38.30	0.4	38.65	38.65	3.6	11,046	0.03%
2021/08/24	0	0.00	2	38.50	38.60	-2	11,173	-0.02%
2021/08/23	1	37.90	9	38.10	38.00	-8	11,436	-0.07%
2021/08/20	1	36.95	0	0.00	36.80	1	11,591	0.01%
2021/08/19	3	36.58	0	0.00	36.55	3	11,668	0.03%
2021/08/17	10	35.85	0	0.00	35.80	10	12,333	0.08%
2021/08/16	31	36.21	0	0.00	36.40	31	12,405	0.25%
2021/08/11	0	0.00	2	37.70	37.60	-2	12,735	-0.02%
2021/08/10	1	38.20	0	0.00	38.40	1	12,857	0.01%
2021/08/09	5	38.17	0	0.00	38.10	5	12,979	0.04%
2021/08/06	1	37.90	4	38.55	38.65	-3	13,103	-0.02%
2021/08/05	10	38.31	1	38.55	38.35	9	13,204	0.07%
2021/08/04	0	0.00	2	39.80	39.90	-2	13,244	-0.02%
2021/08/03	17	39.90	0.1	39.85	39.85	16.9	13,479	0.13%
2021/08/02	6	40.10	5	40.33	40.55	1	13,761	0.01%
2021/07/30	0	0.00	4	39.53	39.70	-4	14,299	-0.03%
2021/07/29	0	0.00	1	39.00	39.10	-1	14,485	-0.01%
2021/07/28	0	0.00	7	37.94	38.80	-7	14,616	-0.05%
2021/07/23	4	38.99	2.1	39.10	39.10	1.9	15,448	0.01%
2021/07/22	0	38.00	1	38.05	37.90	-1	15,475	-0.01%
2021/07/21	2	37.98	0	0.00	37.65	2	15,590	0.01%
2021/07/19	2	39.08	23	39.05	39.25	-21	15,751	-0.13%
2021/07/15	0	0.00	4	38.24	38.80	-4	16,387	-0.02%
2021/07/14	2	36.80	3	37.40	37.70	-1	16,735	-0.01%
2021/07/13	13	37.64	0	0.00	37.35	13	17,169	0.08%
2021/07/12	2	38.65	0	0.00	38.30	2	17,598	0.01%
2021/07/09	6	39.07	2	39.10	38.70	4	18,127	0.02%
2021/07/07	5	38.64	1	38.50	38.15	4	18,376	0.02%
2021/07/06	3.1	39.14	10	39.00	39.20	-7	18,553	-0.04%
2021/07/05	2	39.25	6	39.44	39.20	-4	18,734	-0.02%
2021/07/02	44.2	42.06	47	41.01	39.05	-2.8	18,592	-0.02%
2021/07/01	11	40.47	35	40.90	41.60	-24	16,770	-0.14%
2021/06/30	35	37.81	21	37.82	37.85	14	16,020	0.09%
2021/06/29	4	37.05	27	37.24	37.00	-23	16,016	-0.14%
2021/06/28	2	37.20	12	36.93	37.20	-10	16,233	-0.06%
2021/06/25	43	36.76	20	36.77	36.50	23	16,401	0.14%
2021/06/24	4	36.58	14	36.88	36.90	-10	16,599	-0.06%
2021/06/23	4	36.20	1.1	36.83	36.25	2.9	16,759	0.02%
2021/06/22	0	0.00	15	35.98	36.15	-15	16,898	-0.09%
2021/06/21	6	35.40	0	0.00	35.20	6	17,031	0.04%
2021/06/18	0.1	36.50	0	0.00	36.20	0.1	17,123	0.00%
2021/06/17	11	36.80	1	37.00	36.80	10	17,349	0.06%
2021/06/16	13.1	36.90	8	37.64	36.50	5.1	17,461	0.03%
2021/06/15	0	0.00	4	36.16	36.45	-4	17,428	-0.02%
2021/06/11	9	36.18	0	0.00	36.15	9	17,474	0.05%
2021/06/10	16	35.60	11	35.87	36.45	5	17,662	0.03%
2021/06/09	9	36.63	1	37.10	36.50	8	17,718	0.05%
2021/06/08	1	37.00	36	37.03	37.05	-35	17,866	-0.20%
2021/06/07	13	37.38	2.4	37.86	37.20	10.7	18,242	0.06%
2021/06/04	33	37.57	8	37.46	37.45	25	18,638	0.13%
2021/06/03	11	37.05	1	37.25	37.10	10	19,392	0.05%
2021/06/02	14	38.31	23.1	37.16	36.60	-9.1	20,601	-0.04%
2021/06/01	7	35.37	1	35.30	35.90	6	20,663	0.03%
2021/05/31	8.1	35.96	19	35.96	35.60	-11	21,267	-0.05%
2021/05/28	16	34.92	10	35.02	34.85	6	21,037	0.03%
2021/05/27	2	34.15	2	33.90	34.20	0	21,094	0.00%
2021/05/26	13	34.26	3	33.95	34.05	10	21,248	0.05%
2021/05/25	1	35.50	11.4	34.31	35.50	-10.4	21,140	-0.05%
2021/05/24	12	32.27	0	0.00	32.30	12	21,628	0.06%
2021/05/21	0	0.00	8	32.01	32.25	-8	22,278	-0.04%
2021/05/20	4	31.31	0	0.00	30.85	4	22,314	0.02%
2021/05/19	1	31.70	0	0.00	32.10	1	22,379	0.00%
2021/05/18	1	30.40	1	31.30	31.65	0	22,487	0.00%
2021/05/17	2	29.01	14	29.24	29.00	-12	22,431	-0.05%
2021/05/14	6	32.88	1	32.35	31.80	5	22,296	0.02%
2021/05/13	11	31.82	11	31.75	31.65	0	22,147	0.00%
2021/05/12	2	32.10	30	33.32	32.20	-28	22,025	-0.13%
2021/05/11	6	36.21	2	35.40	35.00	4	21,745	0.02%
2021/05/10	30	36.41	7.3	36.50	36.90	22.7	21,516	0.11%
2021/05/07	61	36.08	31	36.78	36.55	30	21,201	0.14%
2021/05/06	18	40.05	2	38.95	39.75	16	20,640	0.08%
2021/05/05	1	40.00	5	40.40	39.85	-4	20,309	-0.02%
2021/05/04	29	39.22	4	39.45	39.05	25	20,186	0.12%
2021/05/03	2	43.73	3	44.13	43.15	-1	19,931	-0.01%
2021/04/29	21	44.07	4.1	43.19	43.75	16.9	19,648	0.09%
2021/04/28	4	42.43	4	41.75	42.20	0	19,415	0.00%
2021/04/27	5	42.20	13	42.97	42.40	-8	19,387	-0.04%
2021/04/26	14	42.05	13.2	42.93	42.90	0.8	19,333	0.00%
2021/04/23	26	42.56	4	42.65	42.15	22	19,330	0.11%
2021/04/22	24	45.09	12	45.96	43.90	12	19,196	0.06%
2021/04/21	3	42.57	1	42.80	43.85	2	18,650	0.01%
2021/04/20	30	43.46	16	43.55	43.50	14	18,536	0.08%
2021/04/19	26	43.65	37.6	44.64	45.40	-11.6	18,243	-0.06%
2021/04/16	59	41.28	50	41.50	41.85	9	17,802	0.05%
2021/04/15	8	39.88	13	39.80	39.70	-5	17,843	-0.03%
2021/04/14	5	37.24	9	37.94	37.75	-4	17,911	-0.02%
2021/04/13	1	38.30	2	38.20	38.20	-1	17,898	-0.01%
2021/04/12	3	38.77	0	0.00	38.80	3	17,800	0.02%
2021/04/09	7	37.70	12.1	37.55	37.60	-5.1	17,620	-0.03%
2021/04/08	14	36.53	4	36.84	36.70	10	17,569	0.06%
2021/04/07	5.1	36.57	1	36.60	36.60	4.1	17,749	0.02%
2021/04/06	0	0.00	1.2	37.03	37.05	-1.2	17,717	-0.01%
2021/04/01	4	36.55	2	36.60	36.70	2	17,629	0.01%
2021/03/31	5	36.82	21	37.29	37.30	-16	17,516	-0.09%
2021/03/30	21	36.40	4.1	36.16	36.20	16.9	17,267	0.10%
2021/03/29	4	35.96	4	35.84	35.15	0	17,241	0.00%
2021/03/26	2	34.60	7	34.89	34.75	-5	17,774	-0.03%
2021/03/25	4	34.34	7.5	34.41	34.20	-3.5	17,695	-0.02%
2021/03/24	3	34.15	3	34.50	34.60	0	17,537	0.00%
2021/03/23	6	34.18	0	33.80	33.85	6	17,399	0.03%
2021/03/22	1	34.20	3.1	33.80	33.80	-2.1	17,312	-0.01%
2021/03/18	0	0.00	11	33.16	33.50	-11	17,826	-0.06%
2021/03/17	3	33.07	1	32.90	32.85	2	17,767	0.01%
2021/03/16	5	33.06	0	0.00	33.05	5	17,849	0.03%
2021/03/15	6	33.51	2	33.40	33.40	4	17,647	0.02%
2021/03/12	1.5	33.15	6	33.04	33.40	-4.5	17,469	-0.03%
2021/03/11	4	33.08	24	33.06	33.05	-20	17,334	-0.12%
2021/03/10	15	33.34	13	33.19	33.55	2	17,100	0.01%
2021/03/09	26	32.82	11.3	32.70	32.75	14.7	16,543	0.09%
2021/03/08	18	32.53	28.2	32.84	33.20	-10.2	15,618	-0.07%
2021/03/05	22.2	30.67	19	30.10	30.30	3.2	14,299	0.02%
2021/03/04	6	30.67	45	30.30	30.80	-39	13,634	-0.29%
2021/03/03	17	28.86	22	28.80	28.90	-5	12,912	-0.04%
2021/03/02	35	29.01	22	28.62	28.50	13	12,833	0.10%
2021/02/26	13	29.25	12	29.52	29.55	1	12,619	0.01%
2021/02/25	1.4	28.63	3	28.95	29.05	-1.6	12,458	-0.01%
2021/02/24	56.3	29.21	25	28.90	28.20	31.3	12,239	0.26%
2021/02/23	0	0.00	56	27.90	29.85	-56	11,405	-0.49%
2021/02/22	31	27.16	4	27.01	27.15	27	10,711	0.25%
2021/02/19	0	0.00	6	26.65	26.70	-6	10,613	-0.06%
2021/02/18	4	25.56	205	25.41	26.00	-201	10,517	-1.91%	大賣/鉅額交易
2021/02/05	0	0.00	6	23.90	23.75	-6	10,436	-0.06%
2021/02/04	0	0.00	6	23.65	23.60	-6	10,601	-0.06%
2021/02/03	4	23.95	7	23.89	23.90	-3	11,083	-0.03%
2021/02/02	0	0.00	1	23.60	23.65	-1	11,234	-0.01%
2021/02/01	8	23.16	2.2	23.27	23.40	5.8	11,368	0.05%
2021/01/29	1	23.00	0	0.00	23.00	1	11,407	0.01%
2021/01/28	3	22.88	0	0.00	23.00	3	11,437	0.03%
2021/01/27	2	23.60	0	0.00	23.60	2	11,431	0.02%
2021/01/26	1	23.80	0	0.00	23.50	1	11,527	0.01%
2021/01/25	0	0.00	2	24.00	24.05	-2	11,560	-0.02%
2021/01/22	0	0.00	2	23.55	23.80	-2	11,647	-0.02%
2021/01/21	3	23.58	0	0.00	23.35	3	11,665	0.03%
2021/01/20	1	23.75	0	0.00	23.75	1	11,720	0.01%
2021/01/19	1	24.80	0	0.00	24.75	1	11,856	0.01%
2021/01/18	200	24.90	0	24.80	24.60	200	11,897	1.68%	大買/鉅額交易
2021/01/15	1	25.50	3	25.60	25.55	-2	11,857	-0.02%
2021/01/14	7	26.40	0	0.00	26.45	7	11,857	0.06%
2021/01/13	1	26.65	4	26.89	26.70	-3	11,852	-0.03%
2021/01/11	8	27.52	10	27.50	27.45	-2	11,797	-0.02%
2021/01/08	24	27.64	22	27.69	27.60	2	12,139	0.02%
2021/01/07	16	27.14	125	26.41	27.80	-109	11,721	-0.93%	大賣/鉅額交易
2021/01/06	108	25.62	8	25.75	25.30	100	11,316	0.88%	大買/
2021/01/05	0	0.00	4	25.18	25.40	-4	11,280	-0.04%
2021/01/04	17	25.82	11	25.84	25.75	6	11,234	0.05%
2020/12/31	1	25.45	1.1	25.13	25.45	-0.1	11,063	0.00%
2020/12/30	0	0.00	10	25.80	24.70	-10	10,787	-0.09%
2020/12/29	3	24.80	5.5	25.08	24.90	-2.5	10,551	-0.02%
2020/12/28	0	0.00	2	24.50	24.70	-2	10,456	-0.02%
2020/12/25	10	24.55	3	24.55	24.50	7	10,374	0.07%
2020/12/24	11	24.67	16	24.49	24.45	-5	10,343	-0.05%
2020/12/23	24	24.44	39	24.26	24.15	-15	10,293	-0.15%
2020/12/22	39	25.09	39	25.53	23.90	0	10,240	0.00%
2020/12/21	3	23.63	1	23.40	23.65	2	9,761	0.02%
2020/12/18	2	23.00	3	23.05	22.90	-1	9,782	-0.01%
2020/12/17	0	0.00	10	23.20	23.20	-10	9,962	-0.10%
2020/12/16	0	0.00	1	23.50	23.65	-1	10,263	-0.01%
2020/12/15	41	24.43	4	23.73	23.35	37	10,737	0.34%
2020/12/14	0	0.00	4	24.81	25.00	-4	10,800	-0.04%
2020/12/11	7	23.64	6	23.68	23.70	1	10,830	0.01%
2020/12/10	1	23.55	2	23.83	23.55	-1	11,161	-0.01%
2020/12/09	2	23.13	4	22.95	23.00	-2	11,227	-0.02%
2020/12/08	1	23.20	0	0.00	23.15	1	12,079	0.01%
2020/12/07	0	0.00	1	23.40	23.20	-1	12,792	-0.01%
2020/12/04	26	23.48	2	23.60	23.60	24	12,743	0.19%
2020/12/03	3	22.65	2	22.30	22.65	1	12,647	0.01%
2020/12/02	3	22.73	30	22.84	22.55	-27	12,928	-0.21%
2020/12/01	5	23.15	1	23.60	23.15	4	12,826	0.03%
2020/11/27	0	0.00	0.1	23.20	23.25	-0.1	12,649	0.00%
2020/11/26	0	0.00	5	23.20	23.15	-5	12,650	-0.04%
2020/11/25	1	23.00	0	0.00	23.00	1	12,613	0.01%
2020/11/24	0	0.00	1	22.85	22.80	-1	12,566	-0.01%
2020/11/23	5	23.00	0	0.00	23.35	5	12,514	0.04%
2020/11/20	1	22.75	0	0.00	22.80	1	12,438	0.01%
2020/11/19	3	22.80	0	0.00	22.85	3	12,445	0.02%
2020/11/17	0	0.00	3	22.67	22.90	-3	12,487	-0.02%
2020/11/16	6	22.61	15	22.63	22.80	-9	12,582	-0.07%
2020/11/12	7	23.39	1	22.90	23.45	6	12,626	0.05%
2020/11/11	15	24.35	34	24.16	23.95	-19	12,531	-0.15%
2020/11/10	1	22.90	4	23.09	23.20	-3	12,053	-0.02%
2020/11/09	3	22.52	6.1	22.82	22.95	-3.1	11,838	-0.03%
2020/11/05	0	0.00	0	22.20	22.20	0	11,580	0.00%
2020/11/03	1	22.75	13	22.48	22.40	-12	11,397	-0.11%
2020/11/02	3	21.98	10	22.49	22.20	-7	11,280	-0.06%
2020/10/30	8	22.35	2	22.15	21.85	6	11,172	0.05%
2020/10/29	1	21.90	4	22.26	22.50	-3	11,001	-0.03%
2020/10/28	5	22.21	9	22.05	22.15	-4	10,884	-0.04%
2020/10/27	4	22.35	9	22.26	22.10	-5	10,722	-0.05%
2020/10/26	7	21.91	10	22.06	21.80	-3	10,449	-0.03%
2020/10/23	1	21.80	2	21.65	21.65	-1	10,299	-0.01%
2020/10/22	2	21.63	2	21.60	21.25	0	10,209	0.00%
2020/10/21	0	0.00	5	21.35	21.45	-5	10,110	-0.05%
2020/10/20	5	21.24	1	21.40	21.15	4	10,058	0.04%
2020/10/19	2	21.60	3	21.62	21.60	-1	10,002	-0.01%
2020/10/16	38	22.10	8	22.01	21.50	30	9,939	0.30%
2020/10/15	0	0.00	3	21.87	21.90	-3	9,479	-0.03%
2020/10/14	32	20.93	12	21.28	21.70	20	9,276	0.22%
2020/10/13	4	20.70	4	21.15	20.55	0	8,991	0.00%
2020/10/12	3	20.10	5	20.27	20.35	-2	8,798	-0.02%
2020/10/07	1	19.95	0	0.00	20.00	1	8,717	0.01%
2020/10/06	0	0.00	4	20.03	20.05	-4	8,698	-0.05%
2020/10/05	0	0.00	1	19.75	19.75	-1	8,660	-0.01%
2020/09/30	0	0.00	1	19.45	19.45	-1	8,616	-0.01%
2020/09/29	5	19.46	1	19.60	19.40	4	8,600	0.05%
2020/09/28	0	0.00	1	19.55	19.65	-1	8,546	-0.01%
2020/09/25	30	19.62	1	19.15	18.90	29	8,516	0.34%
2020/09/24	12	19.64	3	20.02	19.25	9	8,326	0.11%
2020/09/23	11	20.99	0	0.00	20.80	11	8,001	0.14%
2020/09/22	5	21.23	8	21.03	21.45	-3	7,815	-0.04%
2020/09/21	13	22.13	4.3	21.70	21.70	8.7	7,557	0.12%
2020/09/18	12	21.80	47	22.02	21.90	-35	7,176	-0.49%
2020/09/17	46	21.87	28.1	21.74	22.45	17.9	6,583	0.27%
2020/09/16	5	20.80	2	20.90	20.80	3	5,838	0.05%
2020/09/15	7	20.33	1	20.55	22.00	6	5,536	0.11%
2020/09/14	7	20.52	0	0.00	20.55	7	5,082	0.14%
2020/09/11	54	22.35	51	21.24	21.00	3	4,814	0.06%
2020/09/10	4	21.46	52.4	21.09	21.50	-48.4	3,904	-1.24%
2020/09/09	4	19.33	1	19.50	19.55	3	3,151	0.10%
2020/09/08	28	19.96	6.1	20.00	19.65	22	3,089	0.71%
2020/09/07	1	20.00	8	20.08	20.20	-7	2,992	-0.23%
2020/09/04	3	19.17	2	19.23	19.00	1	2,709	0.04%
2020/09/03	0	0.00	4	19.04	19.35	-4	2,709	-0.15%
2020/09/02	3	18.78	0	0.00	18.95	3	2,691	0.11%
2020/09/01	2	18.60	1	18.65	18.65	1	2,688	0.04%
2020/08/31	1	19.25	0	0.00	19.10	1	2,708	0.04%
2020/08/28	0	0.00	5	19.37	19.25	-5	2,748	-0.18%
2020/08/26	0	0.00	4	19.75	19.70	-4	2,759	-0.14%
2020/08/25	0	0.00	7	19.82	19.80	-7	2,766	-0.25%
2020/08/24	7	20.00	1	19.90	19.95	6	2,729	0.22%
2020/08/21	0	0.00	3	19.65	19.70	-3	2,677	-0.11%
2020/08/20	8	19.48	0	0.00	19.30	8	2,571	0.31%
2020/08/19	0	0.00	6	19.70	19.40	-6	2,435	-0.25%
2020/08/18	20	19.60	21	19.61	19.45	-1	2,370	-0.04%
2020/08/17	4	18.55	15.8	18.74	18.80	-11.8	2,200	-0.54%
2020/08/12	0	0.00	5	17.85	17.90	-5	2,490	-0.20%
2020/08/06	0	0.00	3	17.73	17.70	-3	2,614	-0.11%
2020/08/05	0	0.00	1	17.50	17.40	-1	2,620	-0.04%
2020/07/28	2	17.10	0	0.00	16.75	2	3,003	0.07%
2020/07/27	5	17.31	0	0.00	17.20	5	3,082	0.16%
2020/07/23	0	0.00	1	17.95	18.20	-1	3,102	-0.03%
2020/07/16	0	0.00	2	19.30	19.30	-2	3,097	-0.06%
2020/07/15	6	19.13	0	0.00	19.15	6	3,116	0.19%
2020/07/09	0	0.00	1	19.30	19.30	-1	3,249	-0.03%
2020/07/06	4	19.30	1	19.40	19.45	3	3,327	0.09%
2020/06/30	2	18.83	0	0.00	18.95	2	3,388	0.06%
2020/06/29	1	18.80	0	0.00	18.85	1	3,423	0.03%
2020/06/22	0	0.00	1	19.35	19.10	-1	3,545	-0.03%
2020/06/19	2	18.83	0	0.00	18.65	2	3,561	0.06%
2020/06/15	0	0.00	4	18.90	18.80	-4	3,700	-0.11%
2020/06/12	1	18.50	3	18.63	18.70	-2	3,759	-0.05%
2020/06/11	2	19.05	1	19.00	18.90	1	3,772	0.03%
2020/06/10	1	19.45	0	0.00	19.40	1	3,726	0.03%
2020/06/05	0	0.00	3	19.50	19.45	-3	3,713	-0.08%
2020/06/04	1	19.50	1	19.80	19.50	0	3,651	0.00%
2020/06/03	1	19.45	2	19.70	19.60	-1	3,617	-0.03%
2020/06/02	1	19.35	0	0.00	19.40	1	3,557	0.03%
2020/06/01	0	0.00	1	19.60	19.35	-1	3,531	-0.03%
2020/05/29	1	19.10	0	0.00	19.00	1	3,495	0.03%
2020/05/28	3	19.35	2	19.45	19.20	1	3,475	0.03%
2020/05/27	0	0.00	2	19.50	19.45	-2	3,454	-0.06%
2020/05/26	2	19.53	2	19.78	19.40	0	3,424	0.00%
2020/05/25	2	19.00	3	19.28	19.00	-1	3,347	-0.03%
2020/05/22	7	19.42	5	19.30	19.00	2	3,304	0.06%
2020/05/21	4	19.28	5	19.29	19.35	-1	3,226	-0.03%
2020/05/20	2	19.20	0	0.00	19.20	2	3,183	0.06%
2020/05/19	8	19.76	5	19.89	19.90	3	3,085	0.10%
2020/05/11	0	0.00	5	18.50	18.15	-5	2,644	-0.19%
2020/05/08	1	18.65	10	18.70	18.60	-9	2,566	-0.35%
2020/05/07	1	18.90	3	19.00	19.05	-2	2,522	-0.08%
2020/05/06	2	18.85	3	19.07	18.80	-1	2,476	-0.04%
2020/05/05	1	18.20	2	18.13	18.15	-1	2,352	-0.04%
2020/05/04	1	17.65	4	17.70	17.75	-3	2,310	-0.13%
2020/04/30	1	17.80	4	18.05	18.20	-3	2,272	-0.13%
2020/04/29	5	16.90	1	17.05	17.15	4	2,190	0.18%
2020/04/28	1	16.55	0	0.00	16.65	1	2,152	0.05%
2020/04/27	0	0.00	1	16.50	16.45	-1	2,163	-0.05%
2020/04/24	1	16.05	0	0.00	16.10	1	2,136	0.05%
2020/04/23	0	0.00	53	16.11	16.30	-53	2,125	-2.49%
2020/04/22	50	16.10	0	0.00	16.05	50	2,099	2.38%
2020/04/21	1	15.85	0	0.00	15.80	1	2,079	0.05%
2020/04/20	1	16.00	0	0.00	16.10	1	2,043	0.05%
2020/04/15	0	0.00	0	17.00	16.95	0	1,905	0.00%
2020/04/14	4	16.85	0	0.00	16.90	4	1,892	0.21%
2020/04/10	0	0.00	1	16.30	16.25	-1	1,913	-0.05%
2020/04/09	10	15.75	10	15.70	15.75	0	1,903	0.00%
2020/04/08	0	0.00	1	15.15	15.35	-1	1,876	-0.05%
2020/04/07	1	14.85	0	0.00	14.90	1	1,837	0.05%
2020/03/31	1	14.15	0	0.00	14.15	1	1,731	0.06%
2020/03/27	1	13.70	0	0.00	13.50	1	1,652	0.06%
2020/03/25	5	13.80	12	13.90	14.00	-7	1,546	-0.45%
2020/03/23	0	0.00	10	12.25	12.30	-10	1,484	-0.67%
2020/03/19	12	11.78	0	0.00	11.65	12	1,406	0.85%
2020/03/18	1	12.90	0	0.00	12.90	1	1,338	0.07%
2020/03/17	11	14.01	0	0.00	14.10	11	1,246	0.88%
2020/03/16	10	15.60	0	0.00	15.50	10	1,173	0.85%
2020/03/13	3	16.22	12	16.16	16.60	-9	1,139	-0.79%
2020/03/12	4	17.83	0	0.00	17.80	4	1,091	0.37%
2020/03/10	0	0.00	1.1	18.82	18.90	-1.1	1,057	-0.11%
2020/03/09	2	18.75	0	0.00	18.80	2	1,052	0.19%
2020/02/25	0	0.00	5	19.20	19.25	-5	1,018	-0.49%
2020/02/24	5	19.30	0	0.00	19.35	5	1,029	0.49%
2020/02/20	0	0.00	1	19.50	19.65	-1	1,054	-0.09%
2020/02/19	0	0.00	2	19.33	19.35	-2	1,072	-0.19%
2020/02/14	3	19.05	0	0.00	19.05	3	1,201	0.25%
2020/02/13	3	19.10	0	0.00	19.05	3	1,206	0.25%
2020/02/10	1	19.00	0	0.00	18.90	1	1,371	0.07%
2020/02/07	2	19.05	0	0.00	19.05	2	1,414	0.14%
2020/02/06	3	19.10	3	19.22	19.20	0	1,447	0.00%
2020/02/05	3	18.85	1.8	18.94	18.85	1.2	1,483	0.08%
2020/02/04	0	0.00	3	18.90	18.90	-3	1,492	-0.20%
2020/02/03	5	18.65	52	18.32	18.50	-47	1,542	-3.05%
2020/01/31	5	19.07	0	0.00	19.10	5	1,579	0.32%
2020/01/30	1	19.50	4	19.58	19.10	-3	1,656	-0.18%
2020/01/20	2	20.75	0	0.00	20.75	2	1,726	0.12%
2020/01/17	1	20.75	0	0.00	20.80	1	1,760	0.06%
2020/01/16	3	20.93	0	0.00	20.80	3	1,827	0.16%
2020/01/14	5	21.07	3	21.00	20.95	2	1,998	0.10%
2020/01/06	2	22.18	1	22.00	22.00	1	2,072	0.05%
2020/01/03	0	0.00	1	21.80	21.80	-1	2,007	-0.05%
2020/01/02	3	21.10	0	0.00	21.15	3	1,974	0.15%
2019/12/31	0	0.00	1	20.95	20.80	-1	1,982	-0.05%
2019/12/27	1	21.10	0	0.00	21.10	1	1,991	0.05%
2019/12/24	0	0.00	7	21.25	21.25	-7	2,017	-0.35%
2019/12/23	0	0.00	17	21.20	21.25	-17	2,028	-0.84%
2019/12/20	2	21.20	1	21.30	21.20	1	2,041	0.05%
2019/12/19	1	21.00	0	0.00	21.15	1	2,081	0.05%
2019/12/16	0	0.00	4	21.06	21.10	-4	2,155	-0.19%
2019/12/12	10	20.65	0	0.00	20.75	10	2,205	0.45%
2019/12/11	1	20.50	0	0.00	20.55	1	2,376	0.04%
2019/12/10	0	0.00	2	20.85	20.85	-2	2,372	-0.08%
2019/12/09	14	20.78	0	0.00	20.75	14	2,377	0.59%
2019/12/06	0	0.00	3	20.70	20.65	-3	2,395	-0.13%
2019/12/03	0	0.00	1	20.75	20.65	-1	2,457	-0.04%
2019/12/02	5	20.68	1	20.65	20.65	4	2,460	0.16%
2019/11/25	1	21.30	0	0.00	21.20	1	2,434	0.04%
2019/11/22	0	0.00	1	21.60	21.40	-1	2,441	-0.04%
2019/11/21	4	21.36	0	0.00	21.55	4	2,445	0.16%
2019/11/19	0	0.00	1	21.50	21.90	-1	2,456	-0.04%
2019/11/18	0	0.00	1	21.40	21.25	-1	2,448	-0.04%
2019/11/14	2	21.50	13	21.52	21.50	-11	2,437	-0.45%
2019/11/05	0	0.00	2	22.80	22.80	-2	2,368	-0.08%
2019/10/31	1	22.30	17	22.62	22.50	-16	2,364	-0.68%
2019/10/29	10	22.57	5	22.75	22.75	5	2,279	0.22%
2019/10/28	0	0.00	1.3	22.26	22.60	-1.3	2,205	-0.06%
2019/10/24	0	0.00	4.1	21.95	21.95	-4.1	2,098	-0.19%
2019/10/23	1	21.50	0	0.00	21.75	1	2,121	0.05%
2019/10/22	3	21.00	4	21.15	21.20	-1	2,117	-0.05%
2019/10/21	0	0.00	2	20.40	20.70	-2	2,080	-0.10%
2019/10/18	0	0.00	2	20.00	20.15	-2	2,060	-0.10%
2019/10/17	0	0.00	2	19.85	20.00	-2	2,059	-0.10%
2019/10/16	0	0.00	27.2	19.27	19.60	-27.2	2,051	-1.33%
2019/10/15	0	0.00	5	19.10	19.10	-5	2,053	-0.24%
2019/10/14	1	19.35	0	0.00	19.30	1	2,059	0.05%
2019/10/09	2	19.50	0	0.00	19.35	2	2,070	0.10%
2019/10/08	1	19.70	0	0.00	19.65	1	2,080	0.05%
2019/10/07	1	19.90	0	0.00	19.80	1	2,088	0.05%
2019/10/04	1	19.95	0	0.00	19.95	1	2,091	0.05%
2019/10/03	2	19.80	1	19.90	20.00	1	2,117	0.05%
2019/10/02	0	0.00	26	19.90	19.85	-26	2,134	-1.22%
2019/10/01	0	0.00	1	19.90	19.80	-1	2,151	-0.05%
2019/09/27	0	0.00	1	19.90	19.85	-1	2,168	-0.05%
2019/09/26	3	20.27	0	0.00	20.05	3	2,171	0.14%
2019/09/24	0	0.00	1	20.75	20.45	-1	2,196	-0.05%
2019/09/23	0	0.00	7	20.68	20.60	-7	2,171	-0.32%
2019/09/19	0	0.00	1	19.95	19.90	-1	2,150	-0.05%
2019/09/18	5	19.94	0	0.00	19.95	5	2,154	0.23%
2019/09/17	25.8	20.20	5	20.18	20.20	20.8	2,132	0.98%
2019/09/16	34	20.18	7	20.68	20.40	27	2,137	1.26%
2019/09/03	2	19.20	0	0.00	19.25	2	2,066	0.10%
2019/08/30	1	18.95	0	0.00	18.95	1	2,075	0.05%
2019/08/29	0	0.00	5	18.90	18.85	-5	2,074	-0.24%
2019/08/28	0.2	19.10	0	0.00	18.95	0.2	2,075	0.01%
2019/08/23	6	19.53	5	19.49	19.55	1	2,101	0.05%
2019/08/22	4	19.15	0	0.00	19.15	4	2,127	0.19%
2019/08/19	2	18.80	1	18.90	18.80	1	2,134	0.05%
2019/08/14	4	18.66	1	18.85	18.50	3	2,128	0.14%
2019/08/13	4	19.03	1	18.70	18.75	3	2,084	0.14%
2019/08/07	1	20.35	0	0.00	20.20	1	2,164	0.05%
2019/08/05	3	20.12	30	20.18	20.20	-27	2,168	-1.24%
2019/07/30	1	21.70	0	0.00	21.70	1	2,166	0.05%
2019/07/29	2	21.85	0	0.00	21.80	2	2,203	0.09%
2019/07/24	39	24.18	2	24.15	24.15	37	2,155	1.72%
2019/07/23	2	24.25	2	24.25	24.25	0	2,081	0.00%
2019/07/17	8	24.10	0	0.00	24.10	8	2,021	0.40%
2019/07/15	0	0.00	3	24.05	24.10	-3	2,008	-0.15%
2019/07/11	0	0.00	0	23.75	23.75	0	2,014	0.00%
2019/07/10	7	23.50	0	23.60	23.60	7	2,020	0.35%
2019/07/04	2	23.50	0	0.00	23.60	2	2,035	0.10%
2019/07/03	0	0.00	5	23.55	23.50	-5	2,060	-0.24%
2019/07/02	0	0.00	1	23.90	23.65	-1	2,086	-0.05%
2019/07/01	5	24.05	0	0.00	23.90	5	2,082	0.24%
2019/06/28	2	23.85	5	23.85	23.90	-3	2,099	-0.14%
2019/06/24	0	0.00	5	23.55	23.60	-5	2,094	-0.24%
2019/06/20	1	23.45	0	0.00	23.60	1	2,094	0.05%
2019/06/19	0	0.00	4	23.26	23.30	-4	2,081	-0.19%
2019/06/13	0	0.00	1	22.65	22.70	-1	2,124	-0.05%
2019/06/12	0	0.00	1	22.45	22.40	-1	2,320	-0.04%
2019/06/11	0	0.00	1	22.30	22.45	-1	2,349	-0.04%
2019/06/10	0	0.00	3	22.05	22.05	-3	2,381	-0.13%
2019/05/30	1	21.70	0	0.00	21.70	1	2,653	0.04%
2019/05/28	0	0.00	1	22.45	22.45	-1	2,632	-0.04%
2019/05/23	10	21.20	0	0.00	21.15	10	2,677	0.37%
2019/05/22	15	21.45	0	0.00	21.30	15	2,697	0.56%
2019/05/21	16	21.42	0	0.00	21.55	16	2,709	0.59%
2019/05/20	0	0.00	1	21.20	20.90	-1	2,704	-0.04%
2019/05/17	2	21.25	0	0.00	21.00	2	2,707	0.07%
2019/05/16	4	21.76	0	0.00	21.70	4	2,681	0.15%
2019/05/09	1	22.95	0	0.00	22.90	1	2,721	0.04%
2019/05/08	1	23.00	0	0.00	23.00	1	2,706	0.04%
2019/05/07	0	0.00	20	23.35	23.20	-20	2,711	-0.74%
2019/05/03	0	0.00	4	23.19	23.35	-4	2,675	-0.15%
2019/04/29	0	0.00	5	22.85	22.75	-5	2,649	-0.19%
2019/04/25	25	23.01	0	0.00	23.00	25	2,723	0.92%
2019/04/24	0	0.00	1	23.05	23.05	-1	2,729	-0.04%
2019/04/22	0	0.00	5	22.95	22.90	-5	2,761	-0.18%
2019/04/17	0	0.00	4	22.90	22.95	-4	2,946	-0.14%
2019/04/15	0	0.00	10.3	22.80	22.70	-10.3	2,979	-0.35%
2019/04/11	1	22.85	3	22.85	22.75	-2	3,000	-0.07%
2019/04/10	1	22.90	0	0.00	23.00	1	2,975	0.03%
2019/04/01	4	22.63	10	22.55	22.50	-6	2,932	-0.20%
2019/03/28	1	22.70	0	0.00	22.60	1	2,925	0.03%
2019/03/27	5	22.75	0	0.00	22.75	5	2,922	0.17%
2019/03/26	5	22.80	0	0.00	22.75	5	2,922	0.17%
2019/03/25	2	22.60	1	22.65	22.65	1	2,926	0.03%
2019/03/22	2	22.93	0	0.00	22.85	2	2,923	0.07%
2019/03/20	2	22.63	0	0.00	22.65	2	2,901	0.07%
2019/03/19	4	22.60	0	0.00	22.65	4	2,917	0.14%
2019/03/18	10	22.45	0	0.00	22.75	10	2,933	0.34%
2019/03/15	4	21.93	0	0.00	22.50	4	2,910	0.14%
2019/03/11	0	0.00	1	23.50	23.30	-1	2,831	-0.04%
2019/03/08	1	23.85	0	0.00	23.75	1	2,846	0.04%
2019/03/07	0	0.00	1	24.05	23.95	-1	2,800	-0.04%
2019/03/04	1	23.80	0	0.00	23.90	1	2,754	0.04%
2019/02/15	5	23.60	0	0.00	23.45	5	2,687	0.19%
2019/02/14	0	0.00	0	24.25	24.25	0	2,665	0.00%
2019/02/11	10	23.75	0	0.00	23.80	10	2,677	0.37%
2019/01/28	0	0.00	5	23.30	23.20	-5	2,692	-0.19%
2019/01/21	0	0.00	5	23.20	23.30	-5	2,781	-0.18%
2019/01/18	0	0.00	9	23.23	23.15	-9	2,770	-0.32%
2019/01/17	0	0.00	6	23.28	22.90	-6	2,799	-0.21%
2019/01/16	0	0.00	6	22.84	23.05	-6	2,797	-0.21%
2019/01/15	0	0.00	20	23.09	22.90	-20	2,831	-0.71%
2019/01/10	40.5	22.98	4.1	23.11	22.90	36.4	3,225	1.13%
2019/01/09	6	22.05	1	22.50	22.90	5	3,218	0.16%
2019/01/08	10	21.50	0	0.00	22.10	10	3,152	0.32%
2018/12/27	1	22.00	0	0.00	22.00	1	3,242	0.03%
2018/12/25	1	22.70	0	0.00	22.75	1	3,278	0.03%
2018/12/24	0	0.00	4	22.81	22.70	-4	3,336	-0.12%
2018/12/21	4	22.08	0	0.00	21.60	4	3,364	0.12%
2018/12/20	0	0.00	30	21.65	21.70	-30	3,373	-0.89%
2018/12/19	0	0.00	30	22.10	22.10	-30	3,418	-0.88%
2018/12/18	0	0.00	3	22.30	22.25	-3	3,530	-0.08%
2018/12/13	60	23.12	0	0.00	23.10	60	3,675	1.63%
2018/12/11	0	0.00	26	22.82	22.75	-26	3,687	-0.71%
2018/12/10	1	22.50	0	0.00	22.60	1	3,700	0.03%
2018/12/07	0	0.00	3	23.13	23.00	-3	3,723	-0.08%
2018/12/06	0	0.00	0.2	22.40	22.30	-0.2	3,704	-0.01%
2018/12/05	0	0.00	1	22.80	22.75	-1	3,764	-0.03%
2018/12/04	0	0.00	2	23.40	23.10	-2	3,865	-0.05%
2018/12/03	1	23.10	2	22.55	23.10	-1	3,829	-0.03%
2018/11/30	1	21.55	1	21.50	21.60	0	3,764	0.00%
2018/11/29	2	20.65	0	0.00	20.85	2	3,739	0.05%
2018/11/23	0	0.00	2	20.60	20.30	-2	3,747	-0.05%
2018/11/20	2	20.15	0	0.00	20.10	2	3,818	0.05%
2018/11/16	22	20.80	0	0.00	20.55	22	3,924	0.56%
2018/11/14	0	0.00	5	20.80	20.60	-5	4,062	-0.12%
2018/11/08	0	0.00	7	20.29	20.35	-7	4,356	-0.16%
2018/11/05	5	18.75	0	0.00	18.70	5	4,414	0.11%
2018/11/02	2	18.35	0	0.00	18.40	2	4,370	0.05%
2018/11/01	5	18.45	1	18.65	18.65	4	4,324	0.09%
2018/10/31	0	0.00	1	18.20	18.30	-1	4,317	-0.02%
2018/10/30	3	17.62	1	17.60	17.85	2	4,298	0.05%
2018/10/29	0	0.00	1	17.85	17.60	-1	4,302	-0.02%
2018/10/26	4	17.80	2	17.93	17.95	2	4,286	0.05%
2018/10/25	8	17.93	5	17.69	17.60	3	4,287	0.07%
2018/10/24	1	18.40	5	18.20	18.45	-4	4,259	-0.09%
2018/10/23	1	18.60	2	18.65	18.80	-1	4,221	-0.02%
2018/10/22	15	18.39	6	18.88	18.90	9	4,191	0.21%
2018/10/19	2	18.18	11	18.72	18.15	-9	4,177	-0.22%
2018/10/18	12	19.79	15	19.51	19.50	-3	4,094	-0.07%
2018/10/17	1	21.80	1	21.65	21.25	0	3,885	0.00%
2018/10/16	2	22.28	0	0.00	22.05	2	3,833	0.05%
2018/10/15	4	22.46	0	0.00	22.70	4	3,797	0.11%
2018/10/04	2	24.80	1	25.05	24.90	1	3,642	0.03%
2018/10/03	2	25.25	0	0.00	25.00	2	3,616	0.06%
2018/09/28	0	0.00	1	25.90	25.50	-1	3,500	-0.03%
2018/09/27	10	25.90	0	0.00	25.65	10	3,485	0.29%
2018/09/25	1	25.70	2.9	25.74	25.35	-1.9	3,474	-0.06%
2018/09/20	5	24.50	0	0.00	24.35	5	3,449	0.14%
2018/09/18	3	24.85	0	0.00	24.85	3	3,456	0.09%
2018/09/14	10	25.40	0	0.00	25.50	10	3,469	0.29%
2018/09/13	2	25.25	0	25.60	25.35	2	3,429	0.06%
2018/09/12	6	25.23	0	0.00	25.00	6	3,399	0.18%
2018/09/11	5	25.70	3	25.20	25.25	2	3,361	0.06%
2018/09/10	32	25.85	0	0.00	25.95	32	3,259	0.98%
2018/09/07	10	28.58	6	28.46	28.45	4	3,165	0.13%
2018/09/06	2	28.65	0	0.00	28.60	2	3,145	0.06%
2018/09/05	2	29.28	0	0.00	29.30	2	3,113	0.06%
2018/08/29	0	0.00	0.5	30.00	29.95	-0.5	3,214	-0.02%
2018/08/28	5	30.05	0	0.00	30.05	5	3,238	0.15%
2018/08/23	1	30.15	0	0.00	30.15	1	3,265	0.03%
2018/08/20	3	30.58	12	30.82	30.40	-9	3,098	-0.29%
2018/08/16	10	30.10	1	30.30	30.35	9	3,104	0.29%
2018/08/15	5	30.42	49	30.64	30.75	-44	3,149	-1.40%
2018/08/14	2	29.95	22	29.75	30.00	-20	2,956	-0.68%
2018/08/13	1	28.20	0	0.00	28.20	1	2,872	0.03%
2018/08/07	0	0.00	1	28.90	28.90	-1	3,291	-0.03%
2018/08/02	1	28.65	0	0.00	28.65	1	3,423	0.03%
2018/08/01	1	29.25	3	29.35	29.25	-2	3,555	-0.06%
2018/07/31	0	0.00	1	29.00	29.00	-1	3,558	-0.03%
2018/07/27	4	28.36	0	0.00	28.35	4	3,525	0.11%
2018/07/26	35	28.23	0	0.00	28.35	35	3,529	0.99%
2018/07/25	1	30.40	3	30.40	30.40	-2	3,494	-0.06%
2018/07/24	3	29.50	0	0.00	29.90	3	3,448	0.09%
2018/07/19	0	0.00	1	29.40	29.30	-1	3,528	-0.03%
2018/07/18	0	0.00	1	29.25	29.20	-1	3,575	-0.03%
2018/07/17	1	29.15	0	0.00	29.25	1	3,613	0.03%
2018/07/16	1	29.50	0	0.00	29.55	1	3,666	0.03%
2018/07/12	0	0.00	3	29.45	29.80	-3	3,881	-0.08%
2018/07/10	0	0.00	1	29.60	29.60	-1	4,072	-0.02%
2018/07/09	0	0.00	2	29.25	29.00	-2	4,146	-0.05%
2018/07/06	2	28.95	0	0.00	28.90	2	4,183	0.05%
2018/07/05	0	0.00	1	29.95	29.50	-1	4,268	-0.02%
2018/07/04	7	29.84	6	29.80	29.80	1	4,309	0.02%
2018/07/03	5	30.74	0	0.00	29.85	5	4,406	0.11%
2018/07/02	1	30.95	1	30.90	30.80	0	4,364	0.00%
2018/06/29	11	29.98	5.3	30.14	30.30	5.7	4,270	0.13%
2018/06/28	1	29.60	1	30.05	29.60	0	4,308	0.00%
2018/06/27	0	0.00	5	29.35	29.60	-5	4,291	-0.12%
2018/06/25	7	28.94	0	0.00	28.80	7	4,390	0.16%
2018/06/22	2	29.15	0	0.00	29.10	2	4,404	0.05%
2018/06/21	3	29.30	5	29.45	29.25	-2	4,479	-0.04%
2018/06/20	3	29.52	0	0.00	29.35	3	4,515	0.07%
2018/06/19	0	0.00	0.4	29.65	29.60	-0.4	4,576	-0.01%
2018/06/15	7	29.43	2	30.25	30.00	5	4,706	0.11%
2018/06/12	0	0.00	1	29.95	30.00	-1	5,081	-0.02%
2018/06/08	1	30.30	1	30.40	30.20	0	5,137	0.00%
2018/06/07	0	0.00	3	30.30	30.15	-3	5,118	-0.06%
2018/06/06	0	0.00	2	30.00	29.95	-2	5,174	-0.04%
2018/06/05	1	30.05	0	0.00	29.90	1	5,233	0.02%
2018/06/04	15	30.20	15	30.00	30.00	0	5,229	0.00%
2018/06/01	15	30.18	10	30.25	30.25	5	5,208	0.10%
2018/05/31	15	30.21	0	0.00	29.85	15	5,260	0.29%
2018/05/30	0	0.00	1	30.15	30.15	-1	5,268	-0.02%
2018/05/29	3	30.30	0	0.00	30.20	3	5,338	0.06%
2018/05/28	5	30.16	0	0.00	30.20	5	5,369	0.09%
2018/05/25	7	30.40	0	0.00	30.50	7	5,387	0.13%
2018/05/24	4	30.80	0	0.00	30.80	4	5,368	0.07%
2018/05/23	4	31.44	0	0.00	31.40	4	5,350	0.07%
2018/05/22	1	31.90	0	0.00	31.85	1	5,329	0.02%
2018/05/21	5	32.75	7	32.53	32.10	-2	5,368	-0.04%
2018/05/18	6	32.11	14	32.30	32.20	-8	5,286	-0.15%
2018/05/16	0	0.00	7	31.16	31.60	-7	5,245	-0.13%
2018/05/15	21	30.60	20	30.19	30.15	1	5,151	0.02%
2018/05/14	10	30.70	0	0.00	30.65	10	5,121	0.20%
2018/05/11	8	30.83	16	30.81	30.90	-8	5,122	-0.16%
2018/05/10	8	30.45	0	0.00	30.50	8	5,108	0.16%
2018/05/09	9	30.87	0	0.00	30.30	9	5,070	0.18%
2018/05/07	0	0.00	2	32.00	32.05	-2	5,050	-0.04%
2018/05/03	1	31.35	0	0.00	31.45	1	5,370	0.02%
2018/05/02	1	31.55	0	0.00	31.70	1	5,422	0.02%
2018/04/30	7	31.85	2	31.95	31.95	5	5,423	0.09%
2018/04/25	2	32.05	1	31.95	32.20	1	5,412	0.02%
2018/04/23	15	32.84	0	0.00	32.70	15	5,464	0.27%
2018/04/20	1	33.70	2	33.85	33.80	-1	5,511	-0.02%
2018/04/19	1	34.00	3	34.65	33.90	-2	5,523	-0.04%
2018/04/18	0	0.00	5.5	34.00	34.20	-5.5	5,693	-0.10%
2018/04/17	11	33.34	10	33.20	33.20	1	5,704	0.02%
2018/04/16	0	0.00	2	34.03	33.95	-2	5,726	-0.03%
2018/04/13	0	0.00	0.2	33.10	33.20	-0.2	5,722	0.00%
2018/04/12	0	0.00	0.1	33.00	33.15	-0.1	5,683	0.00%
2018/04/11	0	0.00	3	33.08	32.40	-3	5,689	-0.05%
2018/04/09	2	33.15	6	32.82	32.70	-4	5,656	-0.07%
2018/04/03	3	31.65	5	31.75	31.90	-2	5,601	-0.04%
2018/04/02	0	0.00	3	32.57	32.40	-3	5,906	-0.05%
2018/03/31	0	0.00	17	32.62	32.50	-17	6,027	-0.28%
2018/03/30	5	31.50	1	31.60	31.50	4	6,321	0.06%
2018/03/29	15	31.22	0	0.00	31.10	15	6,503	0.23%
2018/03/27	0	0.00	1	31.80	31.80	-1	6,802	-0.01%
2018/03/26	3	31.33	1	31.10	31.20	2	7,123	0.03%
2018/03/23	5	31.50	0	0.00	31.65	5	7,068	0.07%
2018/03/22	22	33.09	20	32.25	32.20	2	7,058	0.03%
2018/03/21	2	32.85	0	0.00	32.75	2	7,017	0.03%
2018/03/20	0	0.00	1	33.40	33.50	-1	6,894	-0.01%
2018/03/19	5	33.10	5	33.56	32.70	0	6,828	0.00%
2018/03/16	0	0.00	26	32.86	33.70	-26	6,707	-0.39%
2018/03/15	3	31.60	0	0.00	31.60	3	6,527	0.05%
2018/03/14	3.5	31.84	0	0.00	31.85	3.5	6,512	0.05%
2018/03/13	20	32.30	0	0.00	32.40	20	6,521	0.31%
2018/03/12	0	0.00	2	32.93	32.75	-2	6,511	-0.03%
2018/03/09	15	31.60	15	32.30	32.40	0	6,496	0.00%
2018/03/07	0	0.00	15	31.90	31.75	-15	6,584	-0.23%
2018/03/06	15	31.70	15	31.60	31.70	0	6,584	0.00%
2018/03/05	3	32.35	0	0.00	32.00	3	6,596	0.05%
2018/03/02	18	32.75	15	33.62	32.70	3	6,559	0.05%
2018/03/01	1	32.80	2	33.53	34.00	-1	6,529	-0.02%
2018/02/27	0	0.00	2	33.88	33.40	-2	6,471	-0.03%
2018/02/23	1	32.75	0	0.00	32.90	1	6,472	0.02%
2018/02/22	18	32.86	0	0.00	32.75	18	6,489	0.28%
2018/02/21	2	32.55	5	33.64	34.00	-3	6,570	-0.05%
2018/02/12	0	0.00	1	31.25	31.60	-1	6,738	-0.01%
2018/02/09	2	31.18	0	0.00	30.85	2	6,932	0.03%
2018/02/08	0	0.00	2	32.10	32.05	-2	6,939	-0.03%
2018/02/07	3	31.57	2	31.83	31.05	1	6,913	0.01%
2018/02/06	3	30.58	2	31.40	31.40	1	7,059	0.01%
2018/02/05	2	31.90	0	0.00	31.95	2	7,244	0.03%
2018/02/02	1	33.65	0	0.00	33.20	1	7,238	0.01%
2018/01/31	1	33.80	4	33.38	33.65	-3	7,278	-0.04%
2018/01/30	6	33.86	1	34.25	33.65	5	7,274	0.07%
2018/01/29	1	34.70	7	34.84	35.55	-6	7,250	-0.08%
2018/01/26	1	33.80	7	33.13	33.85	-6	7,042	-0.09%
2018/01/25	6	33.02	2	33.10	32.85	4	7,033	0.06%
2018/01/24	0	0.00	2	32.45	32.45	-2	6,988	-0.03%
2018/01/18	3	32.17	0	0.00	32.40	3	7,059	0.04%
2018/01/17	2	32.50	0	0.00	32.65	2	7,034	0.03%
2018/01/16	2	33.35	2	33.35	33.10	0	7,009	0.00%
2018/01/15	1	33.50	0	0.00	33.60	1	6,962	0.01%
2018/01/12	12	34.01	15	34.06	33.80	-3	6,929	-0.04%
2018/01/11	3	33.05	10	32.63	32.70	-7	6,666	-0.11%
2018/01/10	5	32.39	15	32.00	32.00	-10	6,592	-0.15%
2018/01/09	17	32.99	3	32.57	32.20	14	6,553	0.21%
2018/01/08	3	31.95	0	0.00	31.95	3	6,467	0.05%
2018/01/05	3	31.90	5	32.25	32.05	-2	6,482	-0.03%
2018/01/04	1	32.15	4	32.89	32.05	-3	6,452	-0.05%
2018/01/03	2	32.70	4	32.59	32.75	-2	6,421	-0.03%
2018/01/02	0	0.00	1	32.70	32.95	-1	6,383	-0.02%