燿華 (2367)-群益金鼎-崇德券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
29.80
漲跌
▲1.10
漲幅
+3.83%
成交量
86,161張
產業
上市電子零組件類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	21.1	29.18	28.2	29.35	29.80	-7	49,115	-0.01%
2024/05/09	79.1	29.76	67.2	29.50	28.70	11.9	47,714	0.02%
2024/05/08	41.3	29.04	66	29.00	30.05	-24.7	45,456	-0.05%
2024/05/07	15	27.16	17	27.46	27.35	-2	43,240	0.00%
2024/05/06	60	27.67	196	27.91	27.70	-136	42,760	-0.32%	大賣/鉅額交易
2024/05/03	15	26.64	20	26.79	26.90	-5	41,768	-0.01%
2024/05/02	2.1	25.61	0	0.00	26.30	2.1	41,388	0.01%
2024/04/30	2	26.48	4	26.35	26.20	-2	41,094	0.00%
2024/04/29	100	26.20	0	0.00	26.20	100	40,895	0.24%
2024/04/26	0	0.00	0	26.75	26.15	0	40,733	0.00%
2024/04/25	2	26.35	0	0.00	26.00	2	40,520	0.00%
2024/04/24	5	26.68	2	26.53	26.55	3	40,370	0.01%
2024/04/23	4	26.15	7.2	26.18	26.00	-3.1	40,107	-0.01%
2024/04/22	53.6	26.08	1.3	26.81	26.05	52.3	39,786	0.13%
2024/04/19	6.3	27.19	6	27.40	27.30	0.3	39,362	0.00%
2024/04/18	20.1	28.63	11.4	28.66	28.00	8.8	38,768	0.02%
2024/04/17	15	27.98	12	28.17	28.15	3	37,813	0.01%
2024/04/16	7.1	26.73	4	26.79	26.40	3	36,987	0.01%
2024/04/15	23.3	28.38	11	28.48	28.20	12.3	36,113	0.03%
2024/04/12	31	28.87	38	28.38	29.20	-7	34,654	-0.02%
2024/04/11	8	26.60	9.3	26.46	26.70	-1.3	32,179	0.00%
2024/04/10	8.3	26.48	4.2	26.49	26.30	4.1	32,044	0.01%
2024/04/09	9.3	26.69	12	26.80	26.60	-2.7	31,655	-0.01%
2024/04/08	2	26.33	4	26.68	26.70	-2	31,151	-0.01%
2024/04/03	10	26.10	1	26.10	26.05	9	30,870	0.03%
2024/04/02	17.5	26.64	11	26.49	26.35	6.5	30,721	0.02%
2024/04/01	3	26.88	11	27.03	26.85	-8	30,286	-0.03%
2024/03/29	23	27.07	14	26.71	26.65	9	29,881	0.03%
2024/03/28	49	27.12	43	27.20	26.65	6	29,151	0.02%
2024/03/27	43	26.90	14.5	26.83	26.65	28.5	28,480	0.10%
2024/03/26	27.5	26.78	27	26.27	26.75	0.5	27,767	0.00%
2024/03/25	58	27.42	47	27.33	27.55	11	26,903	0.04%
2024/03/22	40	26.64	86.6	26.76	27.15	-46.6	25,543	-0.18%
2024/03/21	89	26.42	95	26.68	26.30	-6	24,550	-0.02%
2024/03/20	19.2	26.26	53	25.74	25.70	-33.8	23,762	-0.14%
2024/03/19	78	26.21	180.2	26.59	26.15	-102.2	23,273	-0.44%	大賣/鉅額交易
2024/03/18	60	24.83	6	25.44	25.85	54	22,308	0.24%
2024/03/15	53	24.18	0	0.00	24.00	53	21,625	0.25%
2024/03/14	31	24.75	44	24.52	24.45	-13	21,437	-0.06%
2024/03/13	12	25.20	66.1	25.01	25.10	-54.1	21,169	-0.26%
2024/03/12	191	26.14	59	25.96	25.60	132	21,050	0.63%	大買/鉅額交易
2024/03/11	5	25.70	17	25.99	25.90	-12	19,966	-0.06%
2024/03/08	36	24.69	34	25.08	24.30	2	19,221	0.01%
2024/03/07	67.1	26.71	54	26.38	25.80	13.1	19,211	0.07%
2024/03/06	53.3	25.95	42	26.26	26.65	11.3	18,035	0.06%
2024/03/05	48	23.71	66.1	23.98	24.30	-18.1	15,677	-0.12%
2024/03/04	25	23.31	108	23.68	23.90	-83	13,797	-0.60%	大賣/
2024/03/01	6	21.83	8	21.92	21.75	-2	12,757	-0.02%
2024/02/29	1	21.25	0	0.00	21.30	1	12,214	0.01%
2024/02/27	0	0.00	5	20.79	20.75	-5	12,143	-0.04%
2024/02/26	1	21.40	4	21.29	21.15	-3	12,114	-0.02%
2024/02/23	0	0.00	1	20.85	20.75	-1	12,125	-0.01%
2024/02/22	2	21.10	1.1	20.42	21.25	0.9	12,947	0.01%
2024/02/21	0	20.95	0	0.00	20.65	0	12,323	0.00%
2024/02/20	39	20.85	6	20.88	20.95	33	12,271	0.27%
2024/02/19	7.5	20.24	0	0.00	20.15	7.5	12,021	0.06%
2024/02/16	33.1	20.15	0	0.00	20.60	33.1	11,932	0.28%
2024/02/05	0	0.00	1	18.65	18.55	-1	11,444	-0.01%
2024/02/02	0	18.80	0	0.00	18.80	0	11,437	0.00%
2024/01/31	0	0.00	0	18.95	19.00	0	11,516	0.00%
2024/01/29	0	19.35	0	0.00	19.30	0	11,652	0.00%
2024/01/26	0	0.00	8	19.15	19.20	-8	11,733	-0.07%
2024/01/23	0	0.00	0.2	19.30	19.55	-0.2	12,360	0.00%
2024/01/16	0	0.00	2	18.95	19.05	-2	12,541	-0.02%
2024/01/10	0	0.00	1	18.90	18.90	-1	12,618	-0.01%
2024/01/04	2	19.40	0	0.00	19.40	2	12,693	0.02%
2024/01/02	0	0.00	5	20.10	20.10	-5	12,729	-0.04%
2023/12/29	5.1	19.95	0	0.00	20.00	5.1	12,756	0.04%
2023/12/28	0	0.00	5	20.20	20.00	-5	12,821	-0.04%
2023/12/27	0.2	20.12	0	0.00	20.15	0.2	12,906	0.00%
2023/12/26	0.2	20.15	0.1	20.10	20.05	0.2	13,187	0.00%
2023/12/25	5.1	20.05	0	0.00	19.95	5.1	13,273	0.04%
2023/12/21	0.1	20.25	0.4	20.50	20.25	-0.3	13,501	0.00%
2023/12/20	0	0.00	0.6	20.34	20.35	-0.6	13,775	0.00%
2023/12/19	3	19.95	10	20.05	20.10	-7	14,094	-0.05%
2023/12/18	0	0.00	59.4	20.31	20.30	-59.4	14,546	-0.41%
2023/12/15	7	21.19	6	20.92	20.70	1	16,022	0.01%
2023/12/14	26.2	21.41	4	21.31	21.35	22.2	16,646	0.13%
2023/12/13	1	21.06	4	21.23	21.05	-3	16,834	-0.02%
2023/12/12	3	21.17	2	21.05	21.05	1	16,749	0.01%
2023/12/11	3.3	21.23	4	21.01	21.00	-0.7	16,634	0.00%
2023/12/08	7.1	21.53	1	22.00	21.35	6.1	16,474	0.04%
2023/12/07	18	21.93	24	22.48	21.55	-6	16,322	-0.04%
2023/12/06	30	22.39	40.1	22.49	22.05	-10.1	15,753	-0.06%
2023/12/05	23.2	22.43	9	22.41	22.50	14.2	15,130	0.09%
2023/12/04	21.3	22.32	21.4	22.93	22.75	-0.2	14,570	0.00%
2023/12/01	9	21.73	21.3	21.48	22.20	-12.3	13,353	-0.09%
2023/11/30	4	20.69	1	20.55	20.70	3	12,389	0.02%
2023/11/29	12	20.96	2.3	20.89	20.70	9.7	12,382	0.08%
2023/11/28	41.8	21.01	6	20.93	21.00	35.8	12,395	0.29%
2023/11/27	5	20.31	0	0.00	20.20	5	12,100	0.04%
2023/11/24	3	20.43	10.1	20.43	20.25	-7.1	12,181	-0.06%
2023/11/22	5	20.59	14	20.51	20.55	-9	11,833	-0.08%
2023/11/21	35	20.40	19.4	20.50	20.20	15.6	11,513	0.14%
2023/11/20	0.2	19.55	8.2	19.45	19.70	-8	10,467	-0.08%
2023/11/17	2.2	19.18	0	0.00	19.30	2.2	10,393	0.02%
2023/11/16	5	19.27	6	18.97	19.40	-1	10,273	-0.01%
2023/11/15	0	0.00	1	18.75	18.55	-1	9,972	-0.01%
2023/11/14	1	18.50	1	18.35	18.40	0	9,945	0.00%
2023/11/13	6	18.62	0	0.00	18.45	6	9,981	0.06%
2023/11/08	3.1	18.80	0	0.00	18.60	3.1	9,935	0.03%
2023/11/06	0.2	19.25	24	19.10	19.25	-23.8	9,894	-0.24%
2023/11/03	2	19.00	2	18.98	19.05	0	9,819	0.00%
2023/11/02	10	18.95	1	19.15	19.15	9	9,836	0.09%
2023/11/01	15	18.12	0	0.00	18.10	15	9,591	0.16%
2023/10/31	1	18.75	0	0.00	18.50	1	9,534	0.01%
2023/10/24	2	18.60	0	0.00	18.70	2	9,162	0.02%
2023/10/19	0	0.00	0.5	17.91	17.90	-0.5	8,994	-0.01%
2023/10/18	2	17.85	0	0.00	18.00	2	8,985	0.02%
2023/10/17	0.1	18.35	0	0.00	18.10	0.1	8,896	0.00%
2023/10/13	0.1	18.80	0	0.00	18.55	0.1	8,845	0.00%
2023/10/11	0	0.00	20	18.20	18.20	-20	8,844	-0.23%
2023/10/06	2.1	18.75	9	18.74	18.70	-6.9	8,864	-0.08%
2023/10/03	11.2	19.40	0	0.00	19.05	11.2	8,775	0.13%
2023/10/02	1.1	19.90	2	19.83	19.95	-0.9	8,684	-0.01%
2023/09/26	13	19.63	6	19.70	19.25	7	8,185	0.09%
2023/09/25	21	19.62	21	19.85	19.55	0	8,026	0.00%
2023/09/22	10	20.18	10	20.22	20.10	0	7,691	0.00%
2023/09/21	31	20.32	29.3	20.39	20.15	1.7	7,290	0.02%
2023/09/20	28.2	20.21	8	20.30	20.70	20.2	6,749	0.30%
2023/09/19	11	20.75	49.7	21.12	21.15	-38.7	5,179	-0.75%
2023/09/18	14.2	19.04	16	19.17	19.25	-1.8	4,348	-0.04%
2023/09/15	6	18.25	3	18.20	18.05	3	3,895	0.08%
2023/09/14	0	0.00	2	18.05	18.00	-2	3,836	-0.05%
2023/09/11	0	0.00	2	17.45	17.75	-2	3,750	-0.05%
2023/09/08	1	17.90	1	17.80	17.80	0	3,701	0.00%
2023/09/05	1	18.15	1	18.20	18.10	0	3,567	0.00%
2023/09/04	2	18.23	5	18.30	18.20	-3	3,537	-0.08%
2023/09/01	6	18.20	2	18.15	18.10	4	3,443	0.12%
2023/08/31	2	18.05	6	18.02	18.25	-4	3,183	-0.13%
2023/08/30	5	17.80	5	17.65	17.65	0	2,909	0.00%
2023/08/25	0	0.00	1	17.05	17.00	-1	2,776	-0.04%
2023/08/23	3	17.20	0	0.00	17.10	3	2,736	0.11%
2023/08/10	4	16.29	13	16.10	16.05	-9	2,637	-0.34%
2023/08/09	9	16.75	0	0.00	16.70	9	2,560	0.35%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/07/25	0	0.00	0.1	17.65	17.65	-0.1	2,394	-0.01%
2023/07/19	0.1	17.80	0	0.00	17.60	0.1	2,411	0.00%
2023/07/18	10	17.80	1	17.90	17.85	9	2,422	0.37%
2023/07/13	2	17.80	12	17.86	17.95	-10	2,436	-0.41%
2023/07/12	3	17.37	0	0.00	17.40	3	2,304	0.13%
2023/07/10	3	17.40	0	0.00	17.45	3	2,446	0.12%
2023/07/07	4	17.53	0	0.00	17.75	4	2,488	0.16%
2023/07/05	0	0.00	17	17.95	17.95	-17	2,446	-0.69%
2023/07/04	0	0.00	30	17.65	17.65	-30	2,430	-1.23%
2023/06/29	14	17.75	0	0.00	17.75	14	2,465	0.57%
2023/06/28	0	0.00	2	17.55	17.65	-2	2,481	-0.08%
2023/06/27	6	17.55	0	0.00	17.50	6	2,511	0.24%
2023/06/26	1	17.75	0	0.00	17.70	1	2,529	0.04%
2023/06/21	2	17.90	0	0.00	17.90	2	2,591	0.08%
2023/06/19	2	18.05	1	18.05	18.00	1	2,619	0.04%
2023/06/16	2	17.90	0	0.00	17.90	2	2,624	0.08%
2023/06/07	2	18.40	0	0.00	18.30	2	2,798	0.07%
2023/06/06	2	18.45	0	0.00	18.35	2	2,872	0.07%
2023/06/01	0	0.00	2	18.15	18.15	-2	3,027	-0.07%
2023/05/24	0	0.00	1	18.10	18.10	-1	3,087	-0.03%
2023/05/17	0	0.00	1	18.00	17.90	-1	3,464	-0.03%
2023/05/15	1	17.60	0	0.00	17.55	1	3,475	0.03%
2023/05/12	1	17.35	0	0.00	17.60	1	3,554	0.03%
2023/05/10	3	17.65	0	0.00	17.70	3	3,884	0.08%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/04/24	0	0.00	0	18.00	17.95	0	4,081	0.00%
2023/04/18	0	18.75	0	0.00	18.70	0	4,229	0.00%
2023/04/13	1	19.05	9	19.05	18.60	-8	4,175	-0.19%
2023/04/11	0	19.10	0	0.00	19.15	0	3,968	0.00%
2023/04/10	0	19.05	0	0.00	19.05	0	3,967	0.00%
2023/04/07	0	19.10	0	0.00	19.05	0	3,972	0.00%
2023/04/06	0	19.05	0	0.00	19.05	0	3,974	0.00%
2023/03/30	0	0.00	0.1	18.90	18.95	-0.1	3,979	0.00%
2023/03/29	0	0.00	18	18.92	18.95	-18	3,985	-0.45%
2023/03/28	0	18.95	13.2	18.88	18.90	-13.2	4,044	-0.33%
2023/03/27	2	18.98	2.2	18.95	18.95	-0.2	4,036	-0.01%
2023/03/24	0	18.65	0	0.00	18.85	0	4,076	0.00%
2023/03/21	0	18.30	0	0.00	18.30	0	4,158	0.00%
2023/03/20	1	18.15	0	0.00	18.10	1	4,276	0.02%
2023/03/16	1	17.65	0	0.00	17.65	1	4,422	0.02%
2023/03/14	0	0.00	5	18.15	18.05	-5	4,915	-0.10%
2023/03/13	0	0.00	1	18.40	18.45	-1	5,110	-0.02%
2023/03/10	0	0.00	0	18.55	18.50	0	5,249	0.00%
2023/03/09	1	19.05	1	19.45	19.00	0	5,465	0.00%
2023/03/08	4	19.20	0	0.00	19.15	4	5,707	0.07%
2023/03/07	2	18.90	1	19.00	19.00	1	5,695	0.02%
2023/03/06	0	18.85	2	18.80	18.80	-2	5,711	-0.03%
2023/02/22	0	0.00	6	18.86	18.90	-6	6,567	-0.09%
2023/02/20	12	19.26	0	0.00	19.30	12	6,915	0.17%
2023/02/16	0	18.65	0	0.00	18.65	0	7,471	0.00%
2023/02/13	0	0.00	3	18.05	18.10	-3	8,018	-0.04%
2023/02/10	1	18.25	6	18.25	18.20	-5	8,248	-0.06%
2023/02/08	7	19.02	0	0.00	19.00	7	8,549	0.08%
2023/02/06	5	18.70	5	18.45	18.45	0	8,709	0.00%
2023/02/03	3	18.60	0	0.00	18.65	3	8,865	0.03%
2023/02/02	1.1	18.51	1	18.60	18.55	0.1	8,998	0.00%
2023/02/01	29	18.23	4	18.20	18.30	25	9,088	0.28%
2023/01/31	6	18.25	5	18.25	18.25	1	9,270	0.01%
2023/01/30	0	0.00	2	17.90	18.00	-2	9,429	-0.02%
2023/01/17	1	17.65	0	0.00	17.65	1	9,610	0.01%
2023/01/16	0	0.00	20	17.55	17.40	-20	9,761	-0.20%
2023/01/13	3.1	17.66	0	0.00	17.50	3.1	9,893	0.03%
2023/01/12	0.5	17.85	1	17.75	17.70	-0.5	10,000	-0.01%
2023/01/11	0	0.00	2	17.85	17.85	-2	10,094	-0.02%
2023/01/10	9	18.03	2	18.00	17.95	7	10,189	0.07%
2023/01/09	3	18.37	0	0.00	18.35	3	10,326	0.03%
2022/12/30	0	17.50	0	0.00	17.25	0	11,301	0.00%
2022/12/29	1	17.30	5	17.35	17.35	-4	11,448	-0.03%
2022/12/27	1	17.80	0	0.00	17.80	1	12,210	0.01%
2022/12/23	0	17.70	0	0.00	17.50	0	12,833	0.00%
2022/12/21	0	0.00	1	17.70	17.50	-1	13,734	-0.01%
2022/12/16	3	18.13	3	18.25	18.00	0	15,662	0.00%
2022/12/15	0.1	18.55	0	0.00	18.55	0.1	15,966	0.00%
2022/12/14	0	0.00	2	18.30	18.35	-2	16,302	-0.01%
2022/12/09	5	19.45	0	0.00	19.20	5	17,266	0.03%
2022/12/08	5	19.35	2	19.43	19.45	3	18,094	0.02%
2022/12/07	5.1	19.38	1	19.85	19.35	4.1	18,690	0.02%
2022/12/06	4	19.94	1	20.05	19.75	3	19,013	0.02%
2022/12/05	15	19.66	23.1	19.72	19.75	-8.1	19,472	-0.04%
2022/12/02	0.1	19.50	22	19.43	19.40	-21.9	19,877	-0.11%
2022/12/01	54	19.43	1	19.55	19.30	53	20,346	0.26%
2022/11/30	14	19.20	0.4	19.10	19.40	13.6	20,788	0.07%
2022/11/29	1	18.75	0	0.00	18.90	1	21,370	0.00%
2022/11/25	1	18.75	1	18.75	18.65	0	23,755	0.00%
2022/11/24	1	18.95	1	19.20	18.95	0	24,473	0.00%
2022/11/23	9	19.16	10	19.09	19.05	-1	25,316	0.00%
2022/11/22	1	18.40	5.5	18.81	18.80	-4.5	25,868	-0.02%
2022/11/18	2	19.05	4	18.90	18.65	-2	27,777	-0.01%
2022/11/17	4	18.80	0	0.00	18.65	4	27,867	0.01%
2022/11/16	5	18.54	0	0.00	18.55	5	28,145	0.02%
2022/11/15	17	18.99	1	19.10	19.10	16	28,690	0.06%
2022/11/14	0	0.00	1	18.45	18.75	-1	29,387	0.00%
2022/11/11	5.1	18.85	0	0.00	18.40	5.1	29,473	0.02%
2022/11/10	1	18.50	1	18.45	18.45	0	29,399	0.00%
2022/11/09	0	0.00	5	19.09	18.90	-5	29,751	-0.02%
2022/11/08	7	18.86	0	0.00	18.65	7	30,093	0.02%
2022/11/07	2.4	18.49	2	18.65	18.75	0.4	30,538	0.00%
2022/11/04	0.2	18.45	2	18.55	18.85	-1.8	31,133	-0.01%
2022/11/03	4	18.34	0	0.00	18.50	4	31,320	0.01%
2022/11/02	17	18.32	0	0.00	18.25	17	31,238	0.05%
2022/10/28	1	17.15	0	0.00	16.90	1	30,703	0.00%
2022/10/27	1	17.40	0	0.00	17.55	1	30,528	0.00%
2022/10/25	1	17.70	0	0.00	17.65	1	30,108	0.00%
2022/10/24	2	18.10	0	0.00	18.00	2	29,892	0.01%
2022/10/21	1	17.80	0	0.00	17.70	1	29,714	0.00%
2022/10/19	2	18.20	0	0.00	18.10	2	29,439	0.01%
2022/10/13	2.5	18.28	0	0.00	18.00	2.5	28,914	0.01%
2022/10/11	17	18.55	19	18.91	18.90	-2	28,444	-0.01%
2022/10/07	16	19.55	16	19.37	19.55	0	28,126	0.00%
2022/10/06	12	19.40	2	19.25	19.40	10	28,002	0.04%
2022/10/05	5	20.05	0	0.00	19.30	5	27,908	0.02%
2022/10/03	4	19.10	10	19.17	19.20	-6	27,149	-0.02%
2022/09/30	3	19.60	10	19.01	19.55	-7	26,887	-0.03%
2022/09/29	1	19.65	0	0.00	19.65	1	26,673	0.00%
2022/09/28	16	19.91	7.1	19.55	19.40	8.9	26,333	0.03%
2022/09/27	22	21.07	15	21.20	20.90	7	25,770	0.03%
2022/09/26	19	21.67	7	21.11	20.90	12	25,216	0.05%
2022/09/23	21	22.96	20	22.51	22.25	1	24,404	0.00%
2022/09/22	5.1	23.03	13.1	23.30	23.35	-8	23,815	-0.03%
2022/09/21	15	23.39	14	23.13	23.15	1	23,462	0.00%
2022/09/20	14	23.48	23	23.63	23.55	-9	23,105	-0.04%
2022/09/19	4.9	23.15	1	22.81	22.85	3.9	22,601	0.02%
2022/09/16	15	23.34	15	23.11	23.15	0	22,338	0.00%
2022/09/15	33	24.02	18	23.91	23.65	15	21,926	0.07%
2022/09/14	28	23.44	20.3	23.47	23.60	7.7	21,045	0.04%
2022/09/13	5	23.49	5	23.59	23.30	0	20,441	0.00%
2022/09/12	17	23.30	17	23.57	23.30	0	19,850	0.00%
2022/09/08	28	23.72	17	23.60	23.75	11	19,123	0.06%
2022/09/07	13	23.30	10.5	23.44	23.80	2.5	18,514	0.01%
2022/09/06	8.5	23.26	6	23.38	23.55	2.5	17,944	0.01%
2022/09/05	7	23.76	24	24.26	23.45	-17	17,236	-0.10%
2022/09/02	23.5	23.74	11	23.71	23.75	12.5	16,382	0.08%
2022/09/01	3.9	22.79	2	23.30	23.15	1.9	14,923	0.01%
2022/08/31	26	23.03	4	22.90	23.20	22	14,082	0.16%
2022/08/30	10	22.62	14	22.87	23.00	-4	13,202	-0.03%
2022/08/29	7	22.27	80	22.45	22.60	-73	12,221	-0.60%
2022/08/26	31.1	22.22	20.4	22.27	22.15	10.7	11,398	0.09%
2022/08/25	7	21.54	2	21.55	21.25	5	9,735	0.05%
2022/08/24	6.1	21.40	2.1	21.32	21.40	4	9,201	0.04%
2022/08/23	2.3	20.83	1	21.35	21.35	1.3	8,854	0.02%
2022/08/22	22.5	21.75	47.4	21.77	21.15	-24.9	8,438	-0.30%
2022/08/19	74.1	21.20	22	21.28	21.60	52.1	7,563	0.69%
2022/08/18	7	20.10	29	19.90	20.00	-22	6,203	-0.35%
2022/08/17	6.4	19.83	1	20.20	19.65	5.4	5,960	0.09%
2022/08/16	7	19.89	10	19.99	20.10	-3	5,759	-0.05%
2022/08/15	14	20.36	14	20.32	20.15	0	5,241	0.00%
2022/08/12	15	19.59	12.5	19.88	19.90	2.5	4,666	0.05%
2022/08/11	28	19.11	24.1	19.24	19.05	4	3,961	0.10%
2022/08/10	6	18.21	9.1	18.36	18.90	-3.1	3,109	-0.10%
2022/08/09	0	0.00	0.1	17.35	17.20	-0.1	2,725	0.00%
2022/08/03	0	16.90	0	0.00	16.80	0	2,507	0.00%
2022/08/01	0.2	17.10	0	0.00	17.10	0.2	2,496	0.01%
2022/07/21	0	0.00	0	17.08	17.20	0	2,512	0.00%
2022/07/19	0	0.00	6	17.30	17.30	-6	2,439	-0.25%
2022/07/18	1.1	17.05	10	17.02	17.20	-8.9	2,412	-0.37%
2022/07/15	0	0.00	1	16.65	16.60	-1	2,336	-0.04%
2022/07/13	9.4	16.86	0	0.00	16.50	9.4	2,307	0.41%
2022/07/08	3	16.87	0	0.00	16.85	3	2,189	0.14%
2022/07/07	0	0.00	1	16.60	16.60	-1	2,087	-0.05%
2022/07/06	0.1	15.65	0	0.00	15.10	0.1	2,000	0.00%
2022/07/01	0	15.75	0	0.00	15.55	0	1,958	0.00%
2022/06/24	0	0.00	0	17.60	17.45	0	1,807	0.00%
2022/06/22	0	17.73	0	0.00	17.60	0	1,738	0.00%
2022/06/16	0	0.00	1	18.15	17.35	-1	1,617	-0.06%
2022/06/13	1.1	17.91	0	0.00	17.70	1.1	1,507	0.07%
2022/06/10	0	17.90	1	17.90	18.40	-1	1,457	-0.07%
2022/06/09	1.4	17.66	0	0.00	17.70	1.4	1,309	0.11%
2022/05/31	0	17.00	0	0.00	16.95	0	1,291	0.00%
2022/05/25	0	0.00	0.1	16.50	16.60	-0.1	1,330	-0.01%
2022/05/12	1.1	15.86	0	0.00	15.55	1.1	1,670	0.07%
2022/05/09	0.1	16.45	0	0.00	16.05	0.1	1,683	0.01%
2022/05/04	0	0.00	3	16.60	16.65	-3	1,734	-0.17%
2022/05/03	0	0.00	1	16.60	16.55	-1	1,752	-0.06%
2022/04/29	1	16.95	0	0.00	16.70	1	1,776	0.06%
2022/04/27	0.1	16.05	0	0.00	16.10	0.1	1,759	0.00%
2022/04/26	1	16.55	0	0.00	16.50	1	1,744	0.06%
2022/04/25	0	0.00	2	16.75	16.65	-2	1,751	-0.11%
2022/04/22	2.2	17.25	0	0.00	17.20	2.2	1,755	0.13%
2022/04/20	0	0.00	1	17.25	17.45	-1	1,822	-0.05%
2022/04/19	0	17.17	0	0.00	17.15	0	1,827	0.00%
2022/04/18	1	16.95	0	0.00	16.85	1	1,877	0.05%
2022/04/15	0	17.33	0	0.00	17.15	0	1,895	0.00%
2022/04/13	0	17.50	0	0.00	17.20	0	2,066	0.00%
2022/04/12	0.1	17.10	0	0.00	16.90	0.1	2,385	0.01%
2022/04/11	0.1	17.25	0	0.00	17.05	0.1	2,429	0.01%
2022/04/08	0	17.35	0	0.00	17.20	0	2,466	0.00%
2022/04/07	0.1	17.60	0	0.00	17.15	0.1	2,517	0.01%
2022/04/06	0.1	17.70	0	0.00	17.50	0.1	2,587	0.01%
2022/03/24	0	0.00	2	18.00	18.10	-2	3,320	-0.06%
2022/03/22	1	18.00	3	18.10	18.10	-2	3,357	-0.06%
2022/03/21	1	17.85	0	0.00	17.80	1	3,353	0.03%
2022/03/18	2	17.55	0	0.00	17.55	2	3,388	0.06%
2022/03/16	1	17.20	0	0.00	17.30	1	3,443	0.03%
2022/03/14	0.2	17.76	0	0.00	17.70	0.2	3,580	0.01%
2022/03/11	1	17.75	0	0.00	17.80	1	3,618	0.03%
2022/03/08	0.2	17.25	0	0.00	17.20	0.2	3,767	0.01%
2022/03/07	1	17.85	0	0.00	17.75	1	3,789	0.03%
2022/03/04	4	18.30	0	0.00	18.20	4	4,013	0.10%
2022/03/01	0	0.00	5	18.45	18.50	-5	4,272	-0.12%
2022/02/25	0	0.00	1	18.15	18.00	-1	4,423	-0.02%
2022/02/24	2.1	18.14	0	0.00	17.95	2.1	4,559	0.05%
2022/02/23	1	18.55	0	0.00	18.60	1	4,662	0.02%
2022/02/22	0.3	18.55	0	0.00	18.45	0.3	4,899	0.01%
2022/02/18	2	19.00	0	0.00	18.95	2	6,402	0.03%
2022/02/17	17	19.64	16	19.36	19.30	1	6,845	0.01%
2022/02/16	3	18.92	0	0.00	18.90	3	6,925	0.04%
2022/02/14	0	18.45	0	0.00	18.40	0	7,018	0.00%
2022/02/11	0.1	18.85	0	0.00	18.80	0.1	7,016	0.00%
2022/02/10	1	18.75	0	0.00	18.80	1	7,011	0.01%
2022/02/08	0.1	18.50	0	0.00	18.55	0.1	6,998	0.00%
2022/02/07	2	18.20	0	0.00	18.20	2	7,003	0.03%
2022/01/26	1	17.65	0	0.00	17.60	1	6,990	0.01%
2022/01/25	1	17.75	0	0.00	17.70	1	6,986	0.01%
2022/01/24	1.1	18.04	0	0.00	17.90	1.1	6,997	0.02%
2022/01/21	1	18.20	0	0.00	18.15	1	6,982	0.01%
2022/01/20	1	18.40	10	18.50	18.50	-9	6,965	-0.13%
2022/01/14	0	0.00	10	18.30	18.45	-10	6,945	-0.14%
2022/01/13	1	18.70	0	0.00	18.70	1	6,939	0.01%
2022/01/11	0	18.90	2	18.80	18.85	-2	6,964	-0.03%
2022/01/10	3	19.10	13	19.02	19.00	-10	6,920	-0.14%
2022/01/06	11	19.75	1	19.75	19.75	10	6,838	0.15%
2022/01/05	34	20.40	39	20.63	20.25	-5	6,765	-0.07%
2022/01/04	4	20.18	1	20.20	20.15	3	6,471	0.05%
2022/01/03	8	20.13	2	20.35	20.10	6	6,423	0.09%
2021/12/29	2	20.18	4	20.25	20.15	-2	6,342	-0.03%
2021/12/28	5	20.05	0	0.00	19.95	5	6,272	0.08%
2021/12/27	26	20.21	8	20.16	20.05	18	6,242	0.29%
2021/12/24	9	20.14	5	20.01	20.25	4	6,192	0.06%
2021/12/23	22	20.13	4	20.20	20.20	18	6,008	0.30%
2021/12/22	7	19.39	2	19.15	19.65	5	5,758	0.09%
2021/12/21	0	0.00	5	18.85	18.85	-5	5,613	-0.09%
2021/12/20	3	18.72	0	0.00	18.75	3	5,607	0.05%
2021/12/16	2	18.75	0	0.00	18.75	2	5,646	0.04%
2021/12/14	1	18.45	0	0.00	18.45	1	5,628	0.02%
2021/12/13	4	18.86	14	18.90	18.85	-10	5,585	-0.18%
2021/12/10	0	0.00	1	19.00	19.00	-1	5,569	-0.02%
2021/12/09	17	19.31	18	19.15	19.35	-1	5,530	-0.02%
2021/12/08	0	18.70	0	0.00	18.65	0	5,403	0.00%
2021/12/06	1	18.55	20	18.54	18.50	-19	5,365	-0.35%
2021/12/02	10	18.44	0	0.00	18.35	10	5,331	0.19%
2021/12/01	0	0.00	1	18.95	18.85	-1	5,290	-0.02%
2021/11/29	1	18.85	0	0.00	18.65	1	5,054	0.02%
2021/11/26	1	18.80	7	18.97	18.80	-6	4,985	-0.12%
2021/11/25	1	19.55	0	0.00	19.55	1	4,902	0.02%
2021/11/24	0.1	19.70	0	0.00	19.70	0.1	4,936	0.00%
2021/11/23	14	20.36	13	20.54	20.10	1	4,789	0.02%
2021/11/22	8	20.21	0	0.00	20.20	8	4,671	0.17%
2021/11/19	1.1	20.57	0	0.00	20.80	1.1	4,573	0.02%
2021/11/18	5	21.37	4	22.15	21.25	1	4,448	0.02%
2021/11/17	42	22.35	28	22.40	22.25	14	4,181	0.33%
2021/11/16	30	21.42	17	21.65	21.65	13	3,521	0.37%
2021/11/10	0	0.00	2	18.10	18.05	-2	2,859	-0.07%
2021/11/08	0	0.00	2	18.05	18.05	-2	2,954	-0.07%
2021/11/05	1	18.30	0	0.00	18.30	1	3,003	0.03%
2021/11/02	4	18.60	0	0.00	18.20	4	3,062	0.13%
2021/10/26	1	18.00	0	0.00	17.80	1	3,162	0.03%
2021/10/08	3	17.48	0	0.00	17.45	3	3,910	0.08%
2021/09/30	0	0.00	1	18.10	18.15	-1	5,469	-0.02%
2021/09/28	1	18.20	1	18.20	18.25	0	5,527	0.00%
2021/09/13	0.4	18.85	0	0.00	18.80	0.4	6,664	0.01%
2021/09/09	0.6	19.25	0	0.00	19.10	0.6	6,764	0.01%
2021/09/08	0	0.00	1	19.10	18.95	-1	6,831	-0.01%
2021/09/06	0	0.00	5	19.45	19.25	-5	6,829	-0.07%
2021/09/03	1	20.30	0	0.00	20.00	1	6,810	0.01%
2021/09/02	5	20.05	5.2	20.30	20.00	-0.2	6,852	0.00%
2021/08/24	0	0.00	1	19.50	19.40	-1	7,073	-0.01%
2021/08/23	0	0.00	2	18.85	18.80	-2	7,005	-0.03%
2021/08/20	22	18.87	20	18.58	18.90	2	6,967	0.03%
2021/08/18	1.1	18.09	0	0.00	18.60	1.1	6,466	0.02%
2021/08/17	1	18.45	5	18.20	18.10	-4	6,466	-0.06%
2021/08/16	1.1	18.75	0	0.00	18.60	1.1	6,445	0.02%
2021/08/13	1	19.50	0	0.00	19.10	1	6,376	0.02%
2021/08/09	1	20.65	0	0.00	20.55	1	6,518	0.02%
2021/08/05	6	21.10	6	21.30	21.15	0	6,740	0.00%
2021/07/26	0	0.00	0	21.35	21.55	0	7,521	0.00%
2021/07/23	0	0.00	10	21.15	21.25	-10	7,574	-0.13%
2021/07/21	0	0.00	6	21.45	20.95	-6	7,542	-0.08%
2021/07/20	1	21.90	2	21.75	21.65	-1	7,507	-0.01%
2021/07/19	2	22.45	0	0.00	22.35	2	7,457	0.03%
2021/07/16	0	0.00	2	22.69	22.60	-2	7,580	-0.03%
2021/07/14	5	22.78	3	22.25	22.25	2	7,788	0.03%
2021/07/13	25.1	23.87	9	24.20	23.20	16.1	7,622	0.21%
2021/07/12	5	23.00	2	22.90	23.00	3	6,863	0.04%
2021/07/09	0	0.00	1	22.35	22.30	-1	6,789	-0.01%
2021/07/08	2	22.40	0	0.00	22.55	2	6,838	0.03%
2021/07/05	1	21.95	0	0.00	22.05	1	6,842	0.01%
2021/07/02	1	21.90	0	0.00	21.90	1	6,895	0.01%
2021/07/01	1	22.10	0	0.00	21.75	1	6,922	0.01%
2021/06/29	0	0.00	35	22.19	22.15	-35	6,909	-0.51%
2021/06/28	0	23.15	0	0.00	22.90	0	6,894	0.00%
2021/06/24	0	0.00	5	22.94	22.65	-5	6,771	-0.07%
2021/06/23	7	22.94	15	22.70	22.65	-8	6,746	-0.12%
2021/06/22	3	22.30	3	22.32	22.25	0	6,375	0.00%
2021/06/21	3	21.78	1	21.85	21.85	2	6,288	0.03%
2021/06/18	1	22.35	0	22.00	22.15	1	6,287	0.02%
2021/06/16	2	21.95	0	0.00	21.85	2	6,302	0.03%
2021/06/11	1	21.80	0	0.00	21.80	1	6,386	0.02%
2021/06/10	2	21.95	0	0.00	22.00	2	6,604	0.03%
2021/06/08	2	22.08	2	22.30	21.80	0	6,625	0.00%
2021/06/07	1	22.00	0	0.00	22.10	1	6,539	0.02%
2021/06/04	0	0.00	3	21.85	21.80	-3	6,477	-0.05%
2021/06/02	0	0.00	30	21.40	21.35	-30	6,436	-0.47%
2021/06/01	0	21.40	0	0.00	21.75	0	6,435	0.00%
2021/05/31	0	0.00	2	21.00	20.95	-2	6,431	-0.03%
2021/05/28	0	0.00	10	20.52	20.60	-10	6,715	-0.15%
2021/05/25	0	0.00	1	20.10	20.20	-1	6,834	-0.01%
2021/05/21	1	19.35	0	0.00	19.45	1	6,822	0.01%
2021/05/20	30.1	19.45	0	0.00	19.25	30.1	6,858	0.44%
2021/05/19	0	0.00	16	19.01	19.15	-16	6,864	-0.23%
2021/05/18	0	0.00	5	18.23	18.85	-5	6,899	-0.07%
2021/05/17	18	18.47	0	0.00	18.05	18	6,849	0.26%
2021/05/14	0	0.00	19	20.05	20.05	-19	6,742	-0.28%
2021/05/13	1	20.90	8	20.45	20.45	-7	6,628	-0.10%
2021/05/12	0	0.00	44	22.02	21.60	-44	6,485	-0.68%
2021/05/11	3	22.23	0	0.00	22.00	3	6,182	0.05%
2021/05/10	1	22.15	0	0.00	22.20	1	5,988	0.02%
2021/05/05	0	0.00	3	20.70	20.35	-3	5,829	-0.05%
2021/05/04	1	20.70	16	20.15	20.80	-15	5,805	-0.26%
2021/05/03	0	0.00	1	21.20	20.80	-1	5,724	-0.02%
2021/04/28	0	0.00	0.2	22.15	22.10	-0.2	5,630	0.00%
2021/04/27	1	22.00	0	0.00	22.10	1	5,659	0.02%
2021/04/26	0	0.00	12	22.14	22.00	-12	5,651	-0.21%
2021/04/22	11	22.52	6	22.78	22.10	5	5,737	0.09%
2021/04/21	2	22.95	0	0.00	23.10	2	5,635	0.04%
2021/04/20	5	23.15	7	23.15	23.05	-2	5,533	-0.04%
2021/04/19	1	22.50	0	0.00	22.40	1	5,363	0.02%
2021/04/16	0	22.60	4	22.53	22.50	-4	5,357	-0.07%
2021/04/15	4	21.65	10	21.60	22.25	-6	5,179	-0.12%
2021/04/14	0	21.90	10	21.55	21.65	-10	5,202	-0.19%
2021/04/13	7	22.18	0	0.00	21.80	7	5,359	0.13%
2021/04/12	5	22.15	10	22.10	22.05	-5	5,752	-0.09%
2021/04/09	1	22.20	0	0.00	22.20	1	5,823	0.02%
2021/04/08	2	22.05	5.1	22.33	22.30	-3.1	5,805	-0.05%
2021/04/07	0	0.00	1	21.95	21.95	-1	5,741	-0.02%
2021/04/06	3	21.90	20	21.82	21.65	-17	5,705	-0.30%
2021/04/01	2	22.12	0.2	22.13	21.80	1.8	5,695	0.03%
2021/03/31	0	0.00	1	21.90	21.85	-1	5,630	-0.02%
2021/03/29	1	22.50	0	0.00	22.40	1	5,586	0.02%
2021/03/25	3	22.30	0	0.00	22.30	3	5,503	0.05%
2021/03/23	0	0.00	1	22.35	22.40	-1	5,539	-0.02%
2021/03/22	1	22.70	0	0.00	22.45	1	5,553	0.02%
2021/03/18	0	0.00	20	22.25	22.20	-20	5,561	-0.36%
2021/03/17	0	0.00	2	22.35	22.30	-2	5,750	-0.03%
2021/03/16	30	22.55	32	22.45	22.50	-2	5,920	-0.03%
2021/03/15	11	22.35	2	22.28	22.25	9	5,873	0.15%
2021/03/08	10	21.15	0	0.00	21.25	10	6,302	0.16%
2021/03/05	1	21.50	1	21.40	21.50	0	6,378	0.00%
2021/03/04	2	21.95	0	0.00	21.85	2	6,456	0.03%
2021/03/03	11	22.25	9	22.53	22.30	2	6,632	0.03%
2021/03/02	2	21.70	3	21.40	21.70	-1	6,402	-0.02%
2021/02/24	2	21.15	0	0.00	21.05	2	6,825	0.03%
2021/02/23	2	21.20	6	21.22	21.25	-4	6,872	-0.06%
2021/02/19	1	20.95	0	0.00	21.35	1	7,332	0.01%
2021/02/18	0	0.00	10	21.20	21.25	-10	7,393	-0.14%
2021/02/05	2	19.98	4	20.13	19.95	-2	7,330	-0.03%
2021/02/04	0.1	19.80	0	0.00	19.90	0.1	7,351	0.00%
2021/02/03	1	20.00	0	0.00	19.90	1	7,379	0.01%
2021/01/29	1	20.25	1	20.00	19.95	0	7,578	0.00%
2021/01/28	1	20.10	2	20.38	20.15	-1	7,546	-0.01%
2021/01/27	1	20.60	1	20.40	20.40	0	7,535	0.00%
2021/01/25	1	20.40	1	20.80	21.00	0	7,569	0.00%
2021/01/22	22	20.44	3	20.30	20.40	19	7,586	0.25%
2021/01/21	0	0.00	10	20.05	20.10	-10	7,598	-0.13%
2021/01/20	15	20.51	2	20.55	20.35	13	7,624	0.17%
2021/01/19	6	21.42	1	21.25	21.20	5	7,570	0.07%
2021/01/15	3	21.62	0	0.00	21.40	3	7,691	0.04%
2021/01/13	0	0.00	1	22.30	22.30	-1	7,589	-0.01%
2021/01/12	4	22.36	1	22.20	22.15	3	7,684	0.04%
2021/01/11	2	22.95	1	22.80	22.80	1	8,025	0.01%
2021/01/08	37.1	23.83	36	23.35	23.35	1.1	8,016	0.01%
2021/01/07	5	23.70	1	23.85	23.70	4	8,032	0.05%
2021/01/06	15	23.57	11	23.50	23.45	4	8,046	0.05%
2021/01/05	6	23.51	34	23.91	23.95	-28	7,819	-0.36%
2021/01/04	26	22.99	6	23.02	23.00	20	7,410	0.27%
2020/12/29	0	0.00	8	22.45	22.40	-8	7,401	-0.11%
2020/12/23	0	0.00	2	22.15	22.25	-2	7,376	-0.03%
2020/12/22	2	22.40	2	22.10	22.00	0	7,496	0.00%
2020/12/21	1	22.30	0.1	22.35	22.50	0.9	7,514	0.01%
2020/12/17	11	22.56	0	0.00	22.65	11	7,659	0.14%
2020/12/15	3	22.90	0	0.00	22.40	3	7,706	0.04%
2020/12/14	1	23.10	0	0.00	23.20	1	7,682	0.01%
2020/12/11	8	23.53	0	0.00	23.50	8	7,684	0.10%
2020/12/10	5	24.04	17	23.87	24.00	-12	7,522	-0.16%
2020/12/09	0	0.00	6	23.57	23.60	-6	7,333	-0.08%
2020/12/08	11	22.78	26	22.77	22.85	-15	7,255	-0.21%
2020/12/07	1	23.25	0	0.00	23.25	1	7,380	0.01%
2020/12/04	2	23.70	18	23.61	23.45	-16	7,713	-0.21%
2020/12/03	8	23.56	6	23.48	23.25	2	7,684	0.03%
2020/12/02	6	23.63	10	23.75	23.70	-4	7,683	-0.05%
2020/12/01	1	23.20	0	0.00	23.50	1	7,659	0.01%
2020/11/30	5	23.40	7	23.39	23.45	-2	7,653	-0.03%
2020/11/27	5	23.25	10	23.60	23.30	-5	7,636	-0.07%
2020/11/26	3	22.88	30	22.98	22.95	-27	7,482	-0.36%
2020/11/25	5	22.80	0	0.00	22.85	5	7,471	0.07%
2020/11/24	1	22.75	83	22.92	22.70	-82	7,479	-1.10%
2020/11/23	30	22.73	21	22.58	22.65	9	7,541	0.12%
2020/11/19	21	22.37	5	22.35	22.40	16	7,670	0.21%
2020/11/18	25	22.17	8	22.35	22.30	17	7,771	0.22%
2020/11/16	1	21.00	11	20.96	20.90	-10	7,991	-0.13%
2020/11/13	1.1	20.85	0	0.00	20.95	1.1	8,249	0.01%
2020/11/12	0	0.00	2	21.23	20.95	-2	8,439	-0.02%
2020/11/11	1	21.10	0	0.00	21.15	1	8,567	0.01%
2020/11/09	42	21.23	0	0.00	21.15	42	8,793	0.48%
2020/11/06	10	22.05	4	21.85	21.55	6	8,932	0.07%
2020/11/05	1	21.60	0	0.00	21.60	1	9,010	0.01%
2020/11/04	1	21.50	0	0.00	21.60	1	9,223	0.01%
2020/11/03	0	0.00	1	21.15	21.40	-1	9,337	-0.01%
2020/11/02	1	20.75	0	0.00	20.80	1	9,571	0.01%
2020/10/30	11	21.06	0	0.00	21.05	11	10,216	0.11%
2020/10/29	0	0.00	2	21.30	21.40	-2	10,522	-0.02%
2020/10/28	8	21.69	3	21.70	21.70	5	10,638	0.05%
2020/10/27	0	0.00	1	22.35	22.20	-1	10,627	-0.01%
2020/10/26	6	22.60	4	22.58	22.55	2	10,721	0.02%
2020/10/23	6	22.25	7	22.51	22.50	-1	10,756	-0.01%
2020/10/22	2	22.00	0	0.00	22.20	2	10,909	0.02%
2020/10/21	1	22.15	17	22.19	22.15	-16	10,993	-0.15%
2020/10/20	26	22.29	31	22.36	22.35	-5	11,236	-0.04%
2020/10/19	3	22.07	1.1	22.08	22.65	1.9	11,519	0.02%
2020/10/16	9	21.72	1	22.05	21.60	8	11,993	0.07%
2020/10/15	2	22.33	0	0.00	22.20	2	12,365	0.02%
2020/10/14	20	21.99	11	22.13	22.00	9	12,471	0.07%
2020/10/13	1	21.40	0	0.00	21.40	1	12,535	0.01%
2020/10/12	5	21.50	3	21.25	21.25	2	12,656	0.02%
2020/10/08	4	21.88	55	21.90	21.75	-51	12,958	-0.39%
2020/10/07	0	0.00	1	21.90	21.95	-1	13,116	-0.01%
2020/10/06	12	21.91	12	22.18	21.95	0	13,252	0.00%
2020/10/05	4.1	21.40	1	21.60	21.45	3.1	13,760	0.02%
2020/09/30	2	20.75	1	20.95	21.15	1	14,354	0.01%
2020/09/29	3	20.85	0	0.00	20.65	3	14,487	0.02%
2020/09/25	13.3	20.50	3	20.20	20.35	10.3	15,140	0.07%
2020/09/24	44	21.10	0	0.00	21.00	44	15,416	0.29%
2020/09/23	48	21.61	49	21.78	21.50	-1	15,591	-0.01%
2020/09/22	11	21.25	0	0.00	21.25	11	15,677	0.07%
2020/09/21	0	0.00	2	21.95	21.70	-2	16,063	-0.01%
2020/09/18	10	22.25	0	0.00	21.95	10	16,488	0.06%
2020/09/17	0	0.00	42	22.04	22.25	-42	16,690	-0.25%
2020/09/16	2	22.05	0	0.00	22.00	2	17,052	0.01%
2020/09/15	2	22.25	0	0.00	22.25	2	17,420	0.01%
2020/09/14	0	0.00	2	22.30	22.30	-2	18,079	-0.01%
2020/09/11	0	0.00	4	22.15	21.90	-4	19,933	-0.02%
2020/09/10	6	22.38	3	22.38	22.20	3	20,537	0.01%
2020/09/09	17	22.40	6	22.38	22.75	11	20,908	0.05%
2020/09/08	1.1	21.45	0	0.00	21.35	1.1	21,701	0.01%
2020/09/07	4	21.68	60	21.49	21.40	-56	23,149	-0.24%
2020/09/03	17	21.45	0	0.00	21.15	17	25,461	0.07%
2020/09/02	29	21.30	2	21.33	21.35	27	25,521	0.11%
2020/09/01	1	21.10	1	21.10	21.05	0	25,604	0.00%
2020/08/31	5	20.85	0	0.00	20.70	5	25,725	0.02%
2020/08/28	29.1	21.09	0	0.00	20.80	29.1	25,857	0.11%
2020/08/27	21	20.73	4	21.14	21.40	17	25,842	0.07%
2020/08/26	6	20.73	0	0.00	20.70	6	25,856	0.02%
2020/08/25	1	21.25	2	21.43	21.20	-1	25,703	0.00%
2020/08/24	4	21.28	1	21.00	21.05	3	25,625	0.01%
2020/08/21	3	21.90	1	21.85	21.80	2	25,541	0.01%
2020/08/20	21	22.27	111	22.38	21.70	-90	25,444	-0.35%	大賣/
2020/08/19	27	24.63	17	24.72	24.05	10	25,408	0.04%
2020/08/18	23	25.43	13	25.25	25.20	10	25,459	0.04%
2020/08/17	9	26.13	0	0.00	25.85	9	25,525	0.04%
2020/08/14	4	25.99	1	26.00	26.00	3	25,873	0.01%
2020/08/13	23	26.43	10	25.95	26.00	13	26,259	0.05%
2020/08/12	21	26.14	31	26.32	26.25	-10	26,242	-0.04%
2020/08/11	19	25.98	18	26.23	25.95	1	26,179	0.00%
2020/08/10	4	26.03	3	25.92	25.80	1	26,233	0.00%
2020/08/07	1	26.40	2	26.43	26.45	-1	26,418	0.00%
2020/08/06	14	26.41	3	26.25	26.30	11	26,396	0.04%
2020/08/05	13	26.81	22	26.85	26.70	-9	26,301	-0.03%
2020/08/04	18	26.27	33	26.40	26.20	-15	25,938	-0.06%
2020/08/03	11	25.58	15	25.87	25.65	-4	25,798	-0.02%
2020/07/31	7	25.23	5	25.45	25.30	2	26,011	0.01%
2020/07/30	16	25.24	19	25.47	25.50	-3	26,362	-0.01%
2020/07/29	2	25.00	0	0.00	25.00	2	27,189	0.01%
2020/07/28	4	25.28	0	0.00	24.65	4	27,250	0.01%
2020/07/27	6	25.45	7	25.59	25.60	-1	27,336	0.00%
2020/07/24	18	26.12	3	25.45	25.40	15	27,550	0.05%
2020/07/23	43	26.41	10	26.30	26.25	33	27,431	0.12%
2020/07/22	8	26.69	76	27.27	27.00	-68	27,231	-0.25%
2020/07/21	34	26.02	45	26.35	26.15	-11	26,544	-0.04%
2020/07/20	25	24.76	22	25.00	25.25	3	26,378	0.01%
2020/07/17	20	25.91	0	0.00	25.25	20	26,333	0.08%
2020/07/15	7	26.04	10	26.42	25.85	-3	26,461	-0.01%
2020/07/14	0	0.00	13	25.88	25.85	-13	26,748	-0.05%
2020/07/13	2	26.05	2	26.20	26.05	0	27,438	0.00%
2020/07/10	31	26.21	7	25.75	25.70	24	27,700	0.09%
2020/07/09	40	26.63	58	26.76	27.00	-18	27,289	-0.07%
2020/07/08	1	25.70	3	25.83	25.80	-2	26,795	-0.01%
2020/07/07	31	26.13	4.2	25.80	25.75	26.8	26,948	0.10%
2020/07/06	30	26.84	15	26.79	26.45	15	26,857	0.06%
2020/07/03	43	26.40	20	26.58	26.45	23	26,641	0.09%
2020/07/02	5	25.60	10	26.06	26.30	-5	26,516	-0.02%
2020/07/01	31	25.74	28	26.00	25.45	3	26,370	0.01%
2020/06/30	10	26.50	28	25.78	25.70	-18	26,225	-0.07%
2020/06/29	71	25.47	17	25.28	25.10	54	25,976	0.21%
2020/06/24	33	26.40	16	26.54	26.15	17	25,758	0.07%
2020/06/23	33	26.45	15	26.60	26.35	18	25,783	0.07%
2020/06/22	27	27.06	6	26.65	26.90	21	25,535	0.08%
2020/06/19	71	27.46	42	27.83	27.45	29	25,339	0.11%
2020/06/18	51	26.95	53	26.74	27.45	-2	24,752	-0.01%
2020/06/17	163	25.93	32	25.93	25.75	131	22,949	0.57%	大買/鉅額交易
2020/06/16	8	25.34	3	25.68	25.25	5	22,413	0.02%
2020/06/15	31	25.57	26	25.73	25.20	5	22,085	0.02%
2020/06/12	47	25.38	80	25.59	26.20	-33	21,027	-0.16%
2020/06/11	39	25.26	167	25.85	25.25	-128	19,770	-0.65%	大賣/鉅額交易
2020/06/10	10	23.10	31	23.51	23.80	-21	17,884	-0.12%
2020/06/09	34	23.36	3	23.45	23.05	31	17,912	0.17%
2020/06/08	2.1	23.99	6	24.17	23.55	-3.9	18,032	-0.02%
2020/06/05	2	23.70	19	23.74	23.75	-17	17,983	-0.09%
2020/06/04	3	23.47	3	23.88	23.40	0	17,911	0.00%
2020/06/03	3	23.37	0	0.00	23.40	3	17,882	0.02%
2020/06/02	1	23.40	29	23.31	23.55	-28	17,753	-0.16%
2020/06/01	0	0.00	5	23.12	23.05	-5	17,533	-0.03%
2020/05/29	9	22.81	5	22.80	22.65	4	17,485	0.02%
2020/05/28	13	23.14	12	23.16	22.85	1	17,526	0.01%
2020/05/27	25	23.07	11	23.10	23.10	14	17,472	0.08%
2020/05/26	52	23.14	6	23.36	23.00	46	17,458	0.26%
2020/05/25	76	22.60	18	22.93	23.25	58	17,109	0.34%
2020/05/22	34	22.42	0	0.00	22.20	34	16,853	0.20%
2020/05/21	7	23.13	1	23.20	23.10	6	16,637	0.04%
2020/05/20	0	0.00	49	22.78	23.30	-49	16,153	-0.30%
2020/05/19	11	21.74	17	21.79	21.80	-6	15,685	-0.04%
2020/05/18	6	21.30	56	21.35	21.55	-50	15,547	-0.32%
2020/05/15	20	21.89	5	21.70	21.70	15	15,420	0.10%
2020/05/14	39	22.71	71	21.70	21.70	-32	15,345	-0.21%
2020/05/13	11	23.29	0	0.00	23.30	11	14,962	0.07%
2020/05/12	4	23.81	1	23.80	23.60	3	14,933	0.02%
2020/05/11	6	23.63	4	23.93	23.50	2	14,936	0.01%
2020/05/08	9	23.83	1	23.75	23.65	8	14,647	0.05%
2020/05/07	2	24.05	3	24.15	24.05	-1	14,487	-0.01%
2020/05/06	27	23.70	7	23.74	23.60	20	14,185	0.14%
2020/05/05	136	23.93	31	24.05	24.15	105	13,839	0.76%	大買/鉅額交易
2020/05/04	0	0.00	2	22.40	22.40	-2	12,956	-0.02%
2020/04/30	7	22.58	4	22.90	22.75	3	12,880	0.02%
2020/04/29	5	22.40	15	22.26	22.20	-10	12,673	-0.08%
2020/04/28	8	22.11	2	22.13	22.00	6	12,496	0.05%
2020/04/27	1	22.30	0	0.00	22.25	1	12,622	0.01%
2020/04/24	10	22.27	15	22.40	22.10	-5	12,448	-0.04%
2020/04/23	24	22.58	11	22.62	22.45	13	12,261	0.11%
2020/04/22	8	21.61	10	21.47	22.10	-2	12,018	-0.02%
2020/04/21	11	22.21	1	22.35	21.95	10	11,924	0.08%
2020/04/20	12	22.29	15	22.10	22.60	-3	11,801	-0.03%
2020/04/17	21	22.46	13	22.86	22.20	8	11,757	0.07%
2020/04/16	15	23.15	14	23.30	23.00	1	11,207	0.01%
2020/04/15	25	22.28	32	22.74	23.10	-7	10,390	-0.07%
2020/04/14	1	21.00	3	20.90	21.00	-2	10,076	-0.02%
2020/04/10	14	20.31	7	20.38	20.40	7	10,054	0.07%
2020/04/08	1	20.90	1	20.85	21.30	0	10,021	0.00%
2020/04/07	4	20.75	10	20.82	20.90	-6	9,914	-0.06%
2020/04/06	6	19.86	0	0.00	19.70	6	9,822	0.06%
2020/03/31	4	19.78	0	0.00	19.50	4	10,147	0.04%
2020/03/30	0	0.00	1	19.25	19.50	-1	10,101	-0.01%
2020/03/27	6	19.83	6	19.68	18.55	0	9,882	0.00%
2020/03/26	8	18.45	14	18.74	18.90	-6	9,691	-0.06%
2020/03/25	10	18.94	3	19.00	19.05	7	9,844	0.07%
2020/03/24	0	0.00	22	17.58	17.70	-22	9,655	-0.23%
2020/03/23	0	0.00	1	16.65	16.70	-1	9,638	-0.01%
2020/03/20	22	16.80	0	0.00	16.90	22	9,860	0.22%
2020/03/19	1	15.80	3	15.77	15.40	-2	9,917	-0.02%
2020/03/18	53	17.99	52	17.65	17.10	1	9,941	0.01%
2020/03/16	12	19.22	4	18.90	18.90	8	9,828	0.08%
2020/03/13	1	21.00	30	20.77	21.00	-29	9,790	-0.30%
2020/03/12	5	24.57	1	24.15	22.95	4	9,550	0.04%
2020/03/11	7	26.17	4	26.45	25.40	3	9,381	0.03%
2020/03/10	8	25.90	1	25.80	26.00	7	9,389	0.07%
2020/03/09	5	26.85	16	26.74	26.20	-11	9,414	-0.12%
2020/03/06	4	27.93	0	0.00	27.90	4	9,745	0.04%
2020/03/05	2	28.45	3	28.90	28.40	-1	10,562	-0.01%
2020/03/04	1	28.20	0	0.00	28.20	1	10,625	0.01%
2020/03/03	2	28.45	4	28.65	28.50	-2	10,738	-0.02%
2020/03/02	0	0.00	1	27.20	27.45	-1	10,829	-0.01%
2020/02/27	11	27.93	6	27.40	27.40	5	10,960	0.05%
2020/02/26	1	28.75	1	28.70	28.40	0	10,989	0.00%
2020/02/24	7	28.88	8	28.91	28.85	-1	11,320	-0.01%
2020/02/20	3	29.65	3	29.95	29.60	0	11,902	0.00%
2020/02/19	2	29.33	1	29.55	29.60	1	12,217	0.01%
2020/02/18	2	29.68	0	0.00	29.45	2	12,692	0.02%
2020/02/17	16	30.05	6	30.35	29.95	10	12,920	0.08%
2020/02/13	4	30.23	0	0.00	29.75	4	13,631	0.03%
2020/02/12	3	29.75	19	29.84	30.00	-16	13,844	-0.12%
2020/02/11	5	29.35	1	29.35	29.45	4	14,246	0.03%
2020/02/10	0	0.00	10	28.20	28.90	-10	14,576	-0.07%
2020/02/07	3	29.23	0	0.00	29.00	3	14,801	0.02%
2020/02/06	1	29.65	9	29.80	29.85	-8	14,956	-0.05%
2020/01/31	2	29.00	0	0.00	29.85	2	16,805	0.01%
2020/01/30	3	30.18	0	0.00	29.90	3	17,037	0.02%
2020/01/20	4	33.09	3	33.20	33.20	1	17,056	0.01%
2020/01/17	1	33.10	1	33.45	33.00	0	18,057	0.00%
2020/01/14	7	33.29	22.2	33.36	33.50	-15.2	19,033	-0.08%
2020/01/13	12	33.18	18	32.94	33.30	-6	19,214	-0.03%
2020/01/10	15	32.15	3	32.00	32.30	12	19,470	0.06%
2020/01/09	2	32.85	2	32.68	32.50	0	19,916	0.00%
2020/01/08	2	31.95	2	32.30	32.10	0	20,708	0.00%
2020/01/07	2	32.45	1	32.20	32.20	1	21,975	0.00%
2020/01/06	0	0.00	2	33.05	32.60	-2	23,142	-0.01%
2020/01/03	8	33.41	8	33.74	33.35	0	24,120	0.00%
2020/01/02	9	34.21	6	34.06	34.15	3	24,286	0.01%
2019/12/31	2	33.60	12	33.56	33.65	-10	24,495	-0.04%
2019/12/30	10	33.26	2	33.48	33.35	8	25,296	0.03%
2019/12/27	8	33.41	14	33.58	33.65	-6	25,610	-0.02%
2019/12/26	2	32.83	9	32.83	32.85	-7	25,814	-0.03%
2019/12/25	5	32.36	3	32.53	32.60	2	26,512	0.01%
2019/12/24	5	31.99	1	31.85	32.05	4	27,520	0.01%
2019/12/23	2	32.00	1	32.20	31.85	1	28,411	0.00%
2019/12/20	8	32.50	4	32.50	32.40	4	28,777	0.01%
2019/12/18	1	31.75	0	0.00	31.75	1	29,378	0.00%
2019/12/17	8	32.15	1	32.00	31.90	7	30,111	0.02%
2019/12/16	4	31.79	2.1	31.35	32.55	1.9	30,258	0.01%
2019/12/13	8	31.39	5	31.50	31.30	3	30,919	0.01%
2019/12/12	1	32.40	0	0.00	32.00	1	31,859	0.00%
2019/12/11	4	32.26	4	32.38	32.20	0	32,300	0.00%
2019/12/10	26	32.45	4	32.25	32.50	22	32,827	0.07%
2019/12/09	0	0.00	3	33.12	33.15	-3	33,295	-0.01%
2019/12/06	0	0.00	7	32.86	32.70	-7	33,982	-0.02%
2019/12/05	7	32.62	0	0.00	32.60	7	35,125	0.02%
2019/12/04	4	32.59	2	32.60	32.70	2	36,277	0.01%
2019/12/03	7	32.09	5	32.90	32.45	2	38,147	0.01%
2019/12/02	34	33.51	1	33.10	32.90	33	38,376	0.09%
2019/11/29	0	0.00	1	35.40	35.40	-1	38,173	0.00%
2019/11/28	6	35.41	1	35.40	35.35	5	38,891	0.01%
2019/11/27	7	35.70	8	35.84	35.65	-1	40,430	0.00%
2019/11/26	3	35.53	2	35.43	35.70	1	42,717	0.00%
2019/11/25	0	0.00	1	35.40	35.30	-1	43,392	0.00%
2019/11/22	19	35.73	18	35.71	35.45	1	43,791	0.00%
2019/11/21	1	35.25	3	35.28	35.60	-2	43,777	0.00%
2019/11/20	1	35.55	3	35.42	35.65	-2	44,128	0.00%
2019/11/19	8	35.48	3	35.43	35.35	5	44,515	0.01%
2019/11/18	0	0.00	4	35.58	35.60	-4	44,441	-0.01%
2019/11/15	5	35.10	41	35.48	35.00	-36	44,210	-0.08%
2019/11/14	15	34.69	24	34.85	35.00	-9	43,968	-0.02%
2019/11/13	38	34.99	30	34.81	34.60	8	43,961	0.02%
2019/11/12	2	34.33	6	34.62	34.80	-4	43,651	-0.01%
2019/11/11	2	34.08	1	33.95	33.90	1	43,782	0.00%
2019/11/08	6	34.73	19	34.99	34.60	-13	43,583	-0.03%
2019/11/07	5	34.31	5	34.43	34.55	0	43,096	0.00%
2019/11/06	2	34.13	1	34.25	34.20	1	42,862	0.00%
2019/11/05	1	34.05	2	34.10	34.10	-1	42,801	0.00%
2019/11/04	3	34.22	13	34.22	33.80	-10	42,789	-0.02%
2019/11/01	6	33.54	26	33.87	33.95	-20	42,608	-0.05%
2019/10/31	50	33.73	30	33.97	33.25	20	42,551	0.05%
2019/10/30	41	33.16	12	33.04	32.95	29	42,971	0.07%
2019/10/29	14	34.70	3	34.88	34.40	11	42,379	0.03%
2019/10/28	19	34.58	18	34.27	34.55	1	42,230	0.00%
2019/10/25	49	33.93	28	34.18	34.40	21	42,002	0.05%
2019/10/24	3	35.57	1	35.80	35.40	2	41,089	0.00%
2019/10/23	3	35.63	4	36.04	35.85	-1	40,993	0.00%
2019/10/22	5	36.04	0	0.00	35.60	5	40,960	0.01%
2019/10/21	2	35.45	16	35.56	35.75	-14	41,037	-0.03%
2019/10/18	10	35.18	21	35.23	35.00	-11	40,967	-0.03%
2019/10/17	32	35.13	5	35.16	34.85	27	40,947	0.07%
2019/10/16	18	35.83	4	35.79	35.30	14	40,839	0.03%
2019/10/15	32	38.40	32	38.48	36.75	0	40,244	0.00%
2019/10/14	16	36.88	49	37.27	37.50	-33	39,174	-0.08%
2019/10/09	47	35.56	50	35.94	35.10	-3	38,441	-0.01%
2019/10/08	17	35.44	30	35.38	35.15	-13	38,018	-0.03%
2019/10/07	19	35.27	23	35.18	35.15	-4	37,849	-0.01%
2019/10/04	27	35.55	47	35.79	35.45	-20	37,505	-0.05%
2019/10/03	13.5	35.40	0	0.00	35.30	13.5	36,755	0.04%
2019/10/02	21	35.53	20	35.67	36.00	1	36,533	0.00%
2019/10/01	25	35.71	21	35.38	35.30	4	36,064	0.01%
2019/09/27	29	34.67	26	34.98	35.35	3	35,253	0.01%
2019/09/26	22	34.50	15	34.50	34.80	7	34,236	0.02%
2019/09/25	7	34.46	12	34.45	34.90	-5	33,396	-0.01%
2019/09/24	12	34.20	3	34.10	33.90	9	33,099	0.03%
2019/09/23	19	34.64	33	34.78	34.55	-14	32,730	-0.04%
2019/09/20	36	34.58	12	34.58	34.75	24	32,282	0.07%
2019/09/19	8	33.46	16	34.00	33.50	-8	31,538	-0.03%
2019/09/18	16.5	33.88	0	0.00	33.60	16.5	31,149	0.05%
2019/09/17	18	34.77	31	34.82	34.65	-13	30,336	-0.04%
2019/09/16	2	33.40	10	33.31	33.55	-8	29,508	-0.03%
2019/09/12	10	32.73	5	32.94	32.90	5	29,256	0.02%
2019/09/11	29	31.87	24	32.00	32.50	5	28,875	0.02%
2019/09/10	22	32.07	24	32.25	31.65	-2	28,316	-0.01%
2019/09/09	64	33.41	43	33.26	31.60	21	27,735	0.08%
2019/09/06	33	34.30	22	34.76	34.30	11	26,597	0.04%
2019/09/05	144	34.34	138	34.16	35.50	6	25,345	0.02%	大買/大賣/
2019/09/04	50	31.78	68	31.67	32.30	-18	23,391	-0.08%
2019/09/03	11	30.83	16.4	30.91	31.70	-5.4	22,950	-0.02%
2019/09/02	73	30.11	71	30.17	31.10	2	22,463	0.01%
2019/08/30	98	29.62	119.1	29.42	29.90	-21.1	21,640	-0.10%	大賣/
2019/08/29	76	27.53	73	27.07	27.65	3	19,978	0.02%
2019/08/28	3	25.25	4	24.93	25.65	-1	17,564	-0.01%
2019/08/27	1	24.25	9.1	24.38	24.35	-8.1	16,773	-0.05%
2019/08/26	4	23.30	4	23.48	23.20	0	16,338	0.00%
2019/08/23	14	24.23	7	24.24	24.15	7	16,118	0.04%
2019/08/22	13	23.60	50	23.83	23.90	-37	15,612	-0.24%
2019/08/21	16	23.35	15	23.41	23.35	1	15,004	0.01%
2019/08/20	7	23.21	5	23.20	23.20	2	14,776	0.01%
2019/08/19	5	23.40	2	23.20	23.10	3	14,785	0.02%
2019/08/16	9	22.87	6	22.86	23.00	3	14,587	0.02%
2019/08/15	2	22.40	0	0.00	22.55	2	14,367	0.01%
2019/08/14	0	0.00	6	22.77	22.20	-6	14,213	-0.04%
2019/08/13	4	22.13	0	0.00	22.05	4	14,012	0.03%
2019/08/12	2	22.70	3	22.55	22.65	-1	14,011	-0.01%
2019/08/08	2	22.58	3.1	22.64	22.65	-1.1	14,141	-0.01%
2019/08/07	2	22.23	0	0.00	22.15	2	14,130	0.01%
2019/08/06	6	22.30	3	22.35	22.55	3	13,988	0.02%
2019/08/05	1	22.00	0	0.00	22.00	1	13,866	0.01%
2019/08/02	1	22.30	6	22.25	22.55	-5	13,739	-0.04%
2019/08/01	43	23.48	41	23.83	23.00	2	13,540	0.01%
2019/07/31	6	23.27	5	23.40	23.90	1	12,650	0.01%
2019/07/30	1.4	22.87	2	22.80	22.80	-0.6	12,481	0.00%
2019/07/26	4.6	23.93	1	23.90	23.95	3.6	12,309	0.03%
2019/07/25	6	23.73	5	23.75	24.10	1	12,264	0.01%
2019/07/24	2	24.08	2	24.20	23.35	0	12,173	0.00%
2019/07/23	6	24.48	4.1	24.54	24.50	1.9	12,200	0.02%
2019/07/19	4	24.35	3	24.45	23.90	1	12,213	0.01%
2019/07/18	13	24.43	3	24.08	24.25	10	12,614	0.08%
2019/07/17	12	24.07	15	24.02	24.05	-3	12,317	-0.02%
2019/07/16	12	23.94	0	0.00	23.70	12	12,118	0.10%
2019/07/15	1	23.70	4	24.10	23.75	-3	11,919	-0.03%
2019/07/12	6	22.69	10	22.85	23.60	-4	11,650	-0.03%
2019/07/11	5	22.15	5	22.25	22.30	0	11,115	0.00%
2019/07/10	5	22.05	6	21.96	22.00	-1	11,247	-0.01%
2019/07/09	5	21.95	6	21.73	21.85	-1	11,396	-0.01%
2019/07/08	1	21.75	5	21.74	21.65	-4	11,333	-0.04%
2019/07/05	2	21.60	0	0.00	21.50	2	11,089	0.02%
2019/07/04	2	21.50	0	0.00	21.50	2	11,057	0.02%
2019/07/03	0	0.00	3	21.65	21.35	-3	11,077	-0.03%
2019/07/02	0	0.00	2	21.50	21.30	-2	11,053	-0.02%
2019/07/01	0	0.00	8	21.49	21.45	-8	11,106	-0.07%
2019/06/28	0	0.00	1	20.90	20.90	-1	11,130	-0.01%
2019/06/27	1	21.10	2	21.05	21.00	-1	11,436	-0.01%
2019/06/24	1	21.00	0	0.00	20.95	1	11,548	0.01%
2019/06/21	8	21.18	28	21.04	20.95	-20	11,581	-0.17%
2019/06/20	6	20.53	2	20.80	20.90	4	11,339	0.04%
2019/06/19	5	20.20	6	20.31	20.40	-1	11,273	-0.01%
2019/06/18	1	19.70	12	19.30	19.75	-11	11,454	-0.10%
2019/06/17	5	19.50	5	19.65	19.45	0	11,477	0.00%
2019/06/13	6	19.10	0	0.00	19.25	6	11,608	0.05%
2019/06/11	0	0.00	2	19.65	19.45	-2	12,210	-0.02%
2019/06/10	0	0.00	1	19.05	19.30	-1	12,724	-0.01%
2019/06/06	1	18.65	1	18.60	18.65	0	12,660	0.00%
2019/05/31	0	0.00	2	18.55	18.80	-2	13,712	-0.01%
2019/05/30	1	18.45	0	0.00	18.25	1	13,741	0.01%
2019/05/27	10	18.05	0	0.00	17.70	10	14,160	0.07%
2019/05/24	1	17.40	2	17.95	17.95	-1	14,250	-0.01%
2019/05/23	2	17.35	0	0.00	17.40	2	14,612	0.01%
2019/05/22	1	18.00	0	0.00	18.00	1	14,769	0.01%
2019/05/21	1	17.65	21	17.55	18.20	-20	14,856	-0.13%
2019/05/20	2	18.00	0	0.00	17.65	2	14,938	0.01%
2019/05/17	15	18.65	16	18.77	18.80	-1	15,176	-0.01%
2019/05/16	30	18.98	1	18.40	18.40	29	15,822	0.18%
2019/05/15	10	18.65	12	18.88	19.10	-2	16,236	-0.01%
2019/05/14	13	18.10	10	18.25	18.45	3	16,240	0.02%
2019/05/13	5	18.60	1	18.60	18.15	4	16,369	0.02%
2019/05/10	6	18.48	7	18.46	18.10	-1	16,399	-0.01%
2019/05/09	12	18.90	10	18.35	18.35	2	16,339	0.01%
2019/05/08	2	19.15	5	19.23	19.05	-3	16,209	-0.02%
2019/05/07	12	19.21	10	19.05	19.00	2	16,152	0.01%
2019/05/06	0	0.00	1	19.00	19.00	-1	16,110	-0.01%
2019/05/03	1	19.10	0	0.00	18.95	1	15,984	0.01%
2019/05/02	10	18.90	10	18.95	19.00	0	15,932	0.00%
2019/04/30	20	18.60	20	18.58	18.90	0	15,862	0.00%
2019/04/29	9	18.93	10	18.74	18.40	-1	15,747	-0.01%
2019/04/26	2	18.08	0	0.00	18.10	2	15,355	0.01%
2019/04/25	17	19.04	15	18.62	18.70	2	15,026	0.01%
2019/04/24	17	18.94	18	19.07	19.10	-1	14,680	-0.01%
2019/04/23	6	20.93	0	0.00	20.90	6	13,926	0.04%
2019/04/22	0	0.00	6	21.58	21.40	-6	13,817	-0.04%
2019/04/19	1	21.25	1	21.25	21.40	0	13,794	0.00%
2019/04/18	8	21.34	5	21.95	20.95	3	13,803	0.02%
2019/04/17	7	21.49	2	21.65	21.40	5	13,582	0.04%
2019/04/16	6	21.91	17	22.21	21.80	-11	13,492	-0.08%
2019/04/15	0	0.00	12	21.37	21.50	-12	13,166	-0.09%
2019/04/12	0	0.00	1	20.75	20.25	-1	12,939	-0.01%
2019/04/11	3	20.75	0	0.00	20.70	3	12,864	0.02%
2019/04/10	6	21.00	0	0.00	21.00	6	12,816	0.05%
2019/04/09	0	0.00	2	21.48	21.20	-2	12,778	-0.02%
2019/04/08	2	21.23	1	21.55	21.20	1	12,709	0.01%
2019/04/03	0	0.00	2	20.95	21.25	-2	12,608	-0.02%
2019/04/02	15	21.20	1	21.15	20.90	14	12,473	0.11%
2019/04/01	5	21.06	8	21.44	21.45	-3	12,252	-0.02%
2019/03/29	1	20.60	0	0.00	20.80	1	11,888	0.01%
2019/03/28	1	20.75	0	0.00	20.50	1	11,733	0.01%
2019/03/26	2	20.85	5	21.04	20.90	-3	11,586	-0.03%
2019/03/25	7	20.84	7	20.69	20.65	0	11,499	0.00%
2019/03/22	2	21.55	0	0.00	21.40	2	11,360	0.02%
2019/03/21	16	22.16	8	21.77	21.65	8	11,154	0.07%
2019/03/20	39	22.09	38	22.07	21.95	1	10,723	0.01%
2019/03/19	2	21.75	15	21.90	21.75	-13	10,601	-0.12%
2019/03/18	4	21.70	4	21.78	21.85	0	10,493	0.00%
2019/03/15	2	21.53	17	21.57	21.50	-15	10,429	-0.14%
2019/03/14	24	22.08	9	21.98	21.90	15	10,451	0.14%
2019/03/13	21	21.30	34	21.24	21.80	-13	10,482	-0.12%
2019/03/12	10	20.75	1	20.65	20.35	9	9,842	0.09%
2019/03/11	11	20.88	11	20.50	20.45	0	9,950	0.00%
2019/03/08	6	20.55	21	20.29	20.55	-15	10,062	-0.15%
2019/03/07	34	20.96	53	20.75	20.55	-19	10,168	-0.19%
2019/03/06	61	20.23	27	20.89	20.95	34	10,080	0.34%
2019/03/05	0.9	19.60	1	19.75	19.75	-0.1	9,628	0.00%
2019/03/04	0	0.00	1	20.50	20.00	-1	9,714	-0.01%
2019/02/27	13	19.78	6	20.21	20.25	7	9,728	0.07%
2019/02/26	0	0.00	0	20.00	20.00	0	9,658	0.00%
2019/02/25	20	19.93	17	19.97	20.00	3	9,573	0.03%
2019/02/22	0	0.00	12.2	19.98	20.30	-12.2	9,536	-0.13%
2019/02/21	0	0.00	11	19.36	19.45	-11	9,119	-0.12%
2019/02/20	7	19.15	6	19.20	19.20	1	8,937	0.01%
2019/02/19	14	19.03	14	19.13	19.30	0	8,910	0.00%
2019/02/18	1	18.85	10	19.00	19.10	-9	8,914	-0.10%
2019/02/15	3	18.38	10	18.55	18.60	-7	8,557	-0.08%
2019/02/14	12	17.59	23	17.75	17.70	-11	7,864	-0.14%
2019/02/13	0	0.00	17	16.22	16.65	-17	7,294	-0.23%
2019/02/12	1	16.40	0	0.00	16.15	1	7,206	0.01%
2019/02/11	5	15.38	0	0.00	15.75	5	7,041	0.07%
2019/01/30	7	15.15	7	15.24	15.10	0	6,989	0.00%
2019/01/17	0	0.00	2	14.73	14.60	-2	7,525	-0.03%
2019/01/10	6	15.05	0	0.00	15.00	6	7,668	0.08%
2019/01/07	2	13.70	0	0.00	13.70	2	7,521	0.03%
2018/12/21	0	0.00	1	13.80	14.10	-1	8,201	-0.01%
2018/12/17	12	14.71	3	14.78	14.65	9	8,241	0.11%
2018/12/14	0	0.00	2	14.70	14.90	-2	8,301	-0.02%
2018/12/11	1	15.55	0	0.00	15.25	1	8,566	0.01%
2018/12/10	0	0.00	2	15.70	15.25	-2	8,592	-0.02%
2018/12/07	3	16.17	1	16.25	16.30	2	8,490	0.02%
2018/12/06	1	16.35	2	15.20	15.60	-1	8,293	-0.01%
2018/12/05	0	0.00	3	16.20	16.70	-3	7,894	-0.04%
2018/12/04	5	17.00	5	16.50	16.60	0	7,951	0.00%
2018/12/03	2	16.45	4	16.61	16.95	-2	8,005	-0.02%
2018/11/30	8	15.41	9	15.42	15.45	-1	7,967	-0.01%
2018/11/28	3	14.45	0	0.00	14.65	3	7,577	0.04%
2018/11/27	0	0.00	10	14.04	14.00	-10	7,433	-0.13%
2018/11/26	0	0.00	6	13.84	13.90	-6	7,232	-0.08%
2018/11/23	0	0.00	3	13.75	13.60	-3	7,115	-0.04%
2018/11/22	13	13.53	5	13.67	13.55	8	7,026	0.11%
2018/11/20	6	13.58	0	0.00	13.40	6	6,891	0.09%
2018/11/16	15	13.67	10	13.50	13.35	5	7,288	0.07%
2018/11/12	2	13.05	2	13.10	12.90	0	7,440	0.00%
2018/11/07	5	13.35	5	13.45	13.65	0	7,519	0.00%
2018/11/06	2	13.65	0	0.00	13.10	2	7,691	0.03%
2018/11/05	7	13.61	7	13.74	13.65	0	7,737	0.00%
2018/11/01	1	13.35	5	13.15	13.35	-4	7,777	-0.05%
2018/10/31	12	12.95	0	0.00	12.95	12	7,735	0.16%
2018/10/29	2	11.85	2	12.05	12.35	0	7,888	0.00%
2018/10/25	0	0.00	8	12.65	12.15	-8	7,998	-0.10%
2018/10/19	2	13.55	2	13.45	13.60	0	8,617	0.00%
2018/10/15	4	13.35	4	13.60	13.60	0	9,128	0.00%
2018/10/11	3	13.15	0	0.00	13.15	3	9,302	0.03%
2018/10/05	0	0.00	10	14.70	14.70	-10	9,902	-0.10%
2018/09/28	1	16.45	0	0.00	16.45	1	10,786	0.01%
2018/09/27	5	16.75	5	16.65	16.55	0	10,851	0.00%
2018/09/25	2	16.20	2	16.45	16.50	0	11,041	0.00%
2018/09/19	20	16.80	20	16.70	16.65	0	11,135	0.00%
2018/09/18	5	17.15	5	17.40	16.65	0	11,260	0.00%
2018/09/14	75	16.47	75	16.73	17.00	0	11,470	0.00%
2018/09/13	0	0.00	0.1	16.45	16.45	-0.1	11,477	0.00%
2018/09/11	1	16.00	1	16.20	16.20	0	11,623	0.00%
2018/09/07	7	17.00	0	0.00	16.55	7	11,986	0.06%
2018/09/06	7	17.99	0	0.00	17.40	7	12,842	0.05%
2018/09/03	14	18.55	0	0.00	18.40	14	13,309	0.11%
2018/08/28	0	0.00	1	19.40	19.15	-1	14,122	-0.01%
2018/08/24	2	18.95	0	0.00	18.95	2	14,592	0.01%
2018/08/23	11	18.69	25	18.90	19.55	-14	16,021	-0.09%
2018/08/22	13	18.39	1	18.70	18.45	12	15,912	0.08%
2018/08/20	4	18.73	1	19.05	18.55	3	16,684	0.02%
2018/08/17	4	19.30	4	19.45	19.15	0	16,654	0.00%
2018/08/16	1	19.10	2	19.23	19.10	-1	16,964	-0.01%
2018/08/15	3	19.00	3	19.23	19.00	0	17,033	0.00%
2018/08/13	3	19.00	1	19.35	19.20	2	17,350	0.01%
2018/08/10	0	0.00	4	20.50	20.15	-4	17,479	-0.02%
2018/08/09	3	20.95	2	21.00	21.00	1	17,843	0.01%
2018/08/08	1	20.85	0	0.00	20.55	1	18,631	0.01%
2018/08/06	0	0.00	1	20.70	21.20	-1	20,353	0.00%
2018/08/03	11	21.03	5	20.60	20.45	6	20,888	0.03%
2018/08/02	2	21.05	2	21.70	21.05	0	21,139	0.00%
2018/08/01	10	21.51	11	21.51	21.35	-1	21,318	0.00%
2018/07/31	6	21.32	5	21.45	21.20	1	21,788	0.00%
2018/07/30	2	21.53	1	21.75	21.50	1	21,792	0.00%
2018/07/27	7	22.39	2	22.40	22.35	5	21,878	0.02%
2018/07/24	0	0.00	1	21.65	22.00	-1	22,197	0.00%
2018/07/23	1	21.30	3	22.00	21.50	-2	22,426	-0.01%
2018/07/20	13	22.18	14	21.81	22.15	-1	23,061	0.00%
2018/07/19	7	21.74	14	21.84	22.00	-7	23,775	-0.03%
2018/07/18	12	22.12	10	21.55	21.50	2	24,135	0.01%
2018/07/17	19	21.94	14	22.14	21.85	5	24,341	0.02%
2018/07/16	10	21.53	16	21.78	22.00	-6	24,570	-0.02%
2018/07/13	16	21.09	11	21.10	21.35	5	24,964	0.02%
2018/07/12	0	0.00	11	20.60	21.10	-11	25,779	-0.04%
2018/07/11	19	20.11	8	20.01	20.00	11	26,186	0.04%
2018/07/10	6	19.53	22	19.54	20.25	-16	28,011	-0.06%
2018/07/09	7	18.96	17	19.12	19.30	-10	28,979	-0.03%
2018/07/06	0	0.00	6	18.47	18.70	-6	29,651	-0.02%
2018/07/05	2	19.85	3	20.32	19.80	-1	29,189	0.00%
2018/07/04	45	20.58	45	20.26	20.15	0	29,283	0.00%
2018/07/03	8	21.10	7	20.50	20.40	1	29,293	0.00%
2018/07/02	23	21.00	33	21.11	20.95	-10	29,290	-0.03%
2018/06/29	0	0.00	5	20.62	20.70	-5	29,371	-0.02%
2018/06/28	3	20.37	1	20.30	20.20	2	29,475	0.01%
2018/06/27	23	20.79	18	21.05	20.60	5	29,673	0.02%
2018/06/26	27	20.91	12	20.89	20.40	15	29,872	0.05%
2018/06/25	46	22.14	36	22.27	21.90	10	30,503	0.03%
2018/06/22	10	21.99	0	0.00	21.95	10	30,755	0.03%
2018/06/21	1	22.40	3	22.50	22.40	-2	30,699	-0.01%
2018/06/20	1	22.45	0	0.00	22.30	1	30,840	0.00%
2018/06/15	40	23.92	33	23.63	23.75	7	30,742	0.02%
2018/06/14	20	24.38	16	24.26	23.90	4	30,398	0.01%
2018/06/13	34	23.43	51	23.43	23.35	-17	29,383	-0.06%
2018/06/12	24	23.49	24	23.43	23.20	0	29,452	0.00%
2018/06/11	2	23.20	11	23.35	23.20	-9	29,697	-0.03%
2018/06/08	19	23.62	11	23.73	23.35	8	30,196	0.03%
2018/06/07	24	23.45	21	23.29	23.00	3	30,524	0.01%
2018/06/06	6	23.38	8	23.25	23.25	-2	30,564	-0.01%
2018/06/05	9	23.41	11	23.40	23.20	-2	30,551	-0.01%
2018/06/04	2	23.15	2	23.20	23.30	0	30,368	0.00%
2018/06/01	4	23.38	3	23.22	23.00	1	30,490	0.00%
2018/05/31	27	24.51	40	24.43	23.75	-13	30,182	-0.04%
2018/05/30	0	0.00	1	22.80	23.45	-1	28,729	0.00%
2018/05/29	10	23.40	7	23.34	23.30	3	28,594	0.01%
2018/05/28	18	23.41	7	23.14	23.35	11	28,234	0.04%
2018/05/25	3	22.40	5	22.20	22.30	-2	27,833	-0.01%
2018/05/24	23	22.83	25	22.90	22.55	-2	27,816	-0.01%
2018/05/23	6	21.95	1	21.95	22.20	5	27,447	0.02%
2018/05/22	0	0.00	7	22.25	22.00	-7	27,554	-0.03%
2018/05/21	1	22.45	3	22.25	22.20	-2	27,526	-0.01%
2018/05/18	1	22.10	0	0.00	22.10	1	27,482	0.00%
2018/05/17	3	22.67	1	22.70	22.65	2	27,562	0.01%
2018/05/16	23	23.63	20	23.80	23.35	3	27,578	0.01%
2018/05/15	152	22.98	136	23.15	23.10	16	27,029	0.06%	大買/大賣/
2018/05/14	11	22.07	20	22.12	22.00	-9	26,056	-0.03%
2018/05/11	14	21.90	10	22.00	21.75	4	25,919	0.02%
2018/05/10	5	21.80	17	22.31	22.30	-12	25,483	-0.05%
2018/05/09	20	21.85	19	21.79	21.50	1	25,599	0.00%
2018/05/08	34	22.14	44	22.21	21.80	-10	25,432	-0.04%
2018/05/07	10	20.80	10	21.08	21.30	0	25,012	0.00%
2018/05/04	0	0.00	100	21.10	20.55	-100	25,049	-0.40%
2018/05/03	12	20.93	13	20.98	20.95	-1	25,117	0.00%
2018/05/02	14	20.69	17	20.67	20.80	-3	25,110	-0.01%
2018/04/30	109	20.36	10	20.38	20.30	99	25,099	0.39%	大買/
2018/04/27	14	20.11	13	20.02	20.00	1	25,545	0.00%
2018/04/26	62	21.32	51	21.29	19.95	11	26,164	0.04%
2018/04/25	18	21.03	17	21.38	22.05	1	25,807	0.00%
2018/04/24	7	22.01	2	21.88	21.70	5	25,468	0.02%
2018/04/23	43	23.27	43	23.19	22.60	0	25,916	0.00%
2018/04/20	21	23.34	26	23.67	23.80	-5	27,183	-0.02%
2018/04/19	133	24.23	134	23.54	23.45	-1	26,946	0.00%	大買/大賣/
2018/04/18	66	23.24	86	23.22	23.70	-20	26,684	-0.07%
2018/04/17	17	22.47	37	22.16	22.05	-20	26,070	-0.08%
2018/04/16	332	23.28	283	22.84	23.10	49	25,980	0.19%	大買/大賣/
2018/04/13	10	22.18	21	22.31	22.85	-11	24,725	-0.04%
2018/04/12	27	20.60	31	20.78	20.80	-4	24,081	-0.02%
2018/04/10	0	0.00	6	19.93	19.65	-6	25,343	-0.02%
2018/04/09	42	19.80	40	19.10	19.10	2	25,989	0.01%
2018/04/03	10	19.85	10	20.15	20.00	0	26,993	0.00%
2018/04/02	0	0.00	14	20.36	20.20	-14	27,673	-0.05%
2018/03/31	10	20.00	10	20.35	20.10	0	28,432	0.00%
2018/03/30	126	20.15	110	19.84	19.80	16	29,273	0.05%	大買/大賣/
2018/03/29	6	20.83	20	20.95	20.30	-14	30,334	-0.05%
2018/03/28	8	20.60	25	20.71	20.80	-17	31,963	-0.05%
2018/03/27	1	19.20	14	19.44	20.50	-13	31,562	-0.04%
2018/03/26	4	18.53	3	18.57	18.65	1	32,395	0.00%
2018/03/23	1	18.55	0	0.00	18.55	1	33,797	0.00%
2018/03/22	29	19.63	30	19.66	19.40	-1	34,208	0.00%
2018/03/21	45	19.51	45	19.56	19.50	0	34,834	0.00%
2018/03/20	13	19.52	12	19.53	19.45	1	35,331	0.00%
2018/03/19	1	19.80	1	19.95	19.85	0	36,016	0.00%
2018/03/16	54	20.27	43	20.09	19.95	11	37,208	0.03%
2018/03/15	7	20.71	6	20.82	20.60	1	38,591	0.00%
2018/03/14	31	20.12	24	20.19	20.55	7	39,018	0.02%
2018/03/13	34	19.77	32	19.93	20.50	2	40,369	0.00%
2018/03/12	0	0.00	6	18.67	18.65	-6	40,215	-0.01%
2018/03/09	23	19.06	2	18.93	19.10	21	40,804	0.05%
2018/03/08	7	18.69	2	18.40	18.70	5	42,474	0.01%
2018/03/07	4	19.00	2	18.55	18.40	2	42,465	0.00%
2018/03/06	0	0.00	2	19.53	19.40	-2	42,997	0.00%
2018/03/02	3	20.12	0	0.00	20.10	3	46,858	0.01%
2018/03/01	1	20.30	1	20.45	20.50	0	47,317	0.00%
2018/02/27	0	0.00	4	20.49	20.45	-4	47,356	-0.01%
2018/02/26	0	0.00	1	20.15	20.05	-1	47,406	0.00%
2018/02/23	4	20.59	0	0.00	20.50	4	47,540	0.01%
2018/02/22	24	20.90	15	20.89	20.70	9	47,678	0.02%
2018/02/21	2	20.15	7	20.27	20.40	-5	47,794	-0.01%
2018/02/12	5	19.55	3	20.10	19.55	2	47,750	0.00%
2018/02/09	12	18.76	15	19.39	19.70	-3	47,673	-0.01%
2018/02/08	4	20.31	17	21.26	20.05	-13	47,460	-0.03%
2018/02/07	9	20.78	4	21.29	20.50	5	47,206	0.01%
2018/02/06	4	21.71	0	0.00	20.70	4	47,153	0.01%
2018/02/05	4	22.44	0	0.00	23.00	4	47,023	0.01%
2018/02/02	9	23.25	0	0.00	23.20	9	47,164	0.02%
2018/02/01	2	23.95	5	24.25	23.70	-3	47,553	-0.01%
2018/01/31	0	0.00	3	22.92	23.25	-3	47,954	-0.01%
2018/01/30	0	0.00	20	22.95	22.90	-20	48,148	-0.04%
2018/01/29	0	0.00	5	23.27	23.20	-5	48,478	-0.01%
2018/01/26	0	0.00	36	22.52	22.60	-36	49,161	-0.07%
2018/01/25	3	22.85	0	0.00	22.80	3	49,927	0.01%
2018/01/24	30	23.49	19	23.43	23.40	11	50,392	0.02%
2018/01/23	17	22.42	1	23.20	23.05	16	50,406	0.03%
2018/01/22	18	23.02	13	22.87	22.90	5	50,073	0.01%
2018/01/19	10	24.56	3	24.53	24.50	7	49,837	0.01%
2018/01/18	5	25.26	0	0.00	24.80	5	49,864	0.01%
2018/01/17	13	25.55	5	26.00	25.25	8	50,522	0.02%
2018/01/16	96	25.35	118	25.79	25.60	-22	50,434	-0.04%	大賣/
2018/01/15	2	24.38	10	24.55	24.35	-8	48,807	-0.02%
2018/01/12	46	24.96	43	24.63	24.75	3	48,577	0.01%
2018/01/11	0	0.00	2	24.35	24.45	-2	48,110	0.00%
2018/01/10	16	24.79	14	24.28	23.90	2	47,698	0.00%
2018/01/09	55	24.35	67	24.50	24.70	-12	47,180	-0.03%
2018/01/08	33	24.66	32	24.85	24.10	1	46,517	0.00%
2018/01/05	16	24.37	2	24.80	24.95	14	46,005	0.03%
2018/01/04	17	24.85	30	24.95	24.80	-13	45,290	-0.03%
2018/01/03	14	24.79	8	24.82	24.20	6	43,981	0.01%
2018/01/02	21	24.05	33	24.38	24.60	-12	43,148	-0.03%