台亞 (2340)-光和券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台亞 (2340)籌碼相關－光和券商分點個股進出

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

光和券商分點個股進出
光和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
2024/05/14	0	0.00	0.5	37.35	37.55	-0.5	1,721	-0.03%
2024/05/10	0	0.00	3	36.95	37.20	-3	1,737	-0.17%
2024/05/08	0	0.00	5	38.40	38.40	-5	1,722	-0.29%
2024/05/06	0	0.00	5	38.35	38.40	-5	1,718	-0.29%
2024/04/30	2	38.88	0	0.00	38.80	2	1,728	0.12%
2024/04/25	1	37.80	0	0.00	37.95	1	1,725	0.06%
2024/04/22	0	0.00	1	37.20	37.10	-1	1,765	-0.06%
2024/04/19	0	0.00	2	37.50	37.40	-2	1,756	-0.11%
2024/04/18	2	39.00	0	0.00	38.75	2	1,728	0.12%
2024/04/16	2	38.53	0	0.00	38.35	2	1,708	0.12%
2024/04/15	10	40.00	0	0.00	39.80	10	1,686	0.59%
2024/04/12	0	0.00	5	41.85	41.40	-5	1,656	-0.30%
2024/04/11	6	40.10	0	0.00	40.15	6	1,556	0.39%
2024/04/10	0	0.00	1	40.55	40.80	-1	1,560	-0.06%
2024/04/09	0	0.00	2	39.95	39.95	-2	1,564	-0.13%
2024/04/08	5	39.40	0	0.00	39.30	5	1,560	0.32%
2024/04/03	0	0.00	1	39.40	39.60	-1	1,567	-0.06%
2024/04/02	1	39.90	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	0.00	1	39.95	40.30	-1	1,575	-0.06%
2024/03/27	1	39.30	0	0.00	39.25	1	1,557	0.06%
2024/03/26	12	39.55	0	0.00	39.40	12	1,555	0.77%
2024/03/25	5	40.45	1	40.60	40.75	4	1,544	0.26%
2024/03/22	1	40.00	12	40.11	40.10	-11	1,558	-0.71%
2024/03/20	36	39.13	0	0.00	39.15	36	1,598	2.25%
2024/03/19	3	39.35	1	39.15	39.10	2	1,607	0.12%
2024/03/18	5	39.00	0.1	39.50	39.70	4.9	1,625	0.30%
2024/03/15	2	39.50	2	39.10	39.00	0	1,621	0.00%
2024/03/14	0	0.00	7	39.74	39.65	-7	1,587	-0.44%
2024/03/13	1.1	40.26	0	0.00	40.05	1.1	1,577	0.07%
2024/03/12	2	41.00	0	0.00	41.15	2	1,559	0.13%
2024/03/08	7	41.25	0	0.00	41.60	7	1,574	0.44%
2024/03/07	2	41.05	2	40.85	41.00	0	1,568	0.00%
2024/03/06	11	42.38	0	0.00	42.10	11	1,551	0.71%
2024/03/05	7	43.87	5	43.42	43.50	2	1,578	0.13%
2024/03/04	1	41.00	3	41.02	40.80	-2	1,466	-0.14%
2024/02/29	1	41.05	0	0.00	42.00	1	1,466	0.07%
2024/02/26	1	42.60	1	42.60	42.80	0	1,544	0.00%
2024/02/23	0	0.00	2	43.03	42.50	-2	1,572	-0.13%
2024/02/22	1	43.15	1	43.10	43.10	0	1,584	0.00%
2024/02/19	2	44.80	3	44.87	44.50	-1	1,581	-0.06%
2024/02/16	3	44.35	0.9	44.50	44.50	2.1	1,585	0.13%
2024/02/15	1	43.15	2	42.55	43.10	-1	1,596	-0.06%
2024/02/01	0	0.00	15	43.22	43.10	-15	1,645	-0.91%
2024/01/26	10	44.05	0	0.00	43.95	10	1,681	0.59%
2024/01/25	1	44.60	0	0.00	44.30	1	1,715	0.06%
2024/01/22	1	44.70	1	44.65	44.65	0	1,844	0.00%
2024/01/16	2	44.85	0	0.00	44.75	2	1,946	0.10%
2024/01/08	5	45.39	5	45.90	45.25	0	2,237	0.00%
2024/01/05	5	45.60	0	0.00	45.60	5	2,281	0.22%
2024/01/04	1	45.35	0	0.00	45.50	1	2,361	0.04%
2024/01/02	0	0.00	6	46.55	46.55	-6	2,546	-0.24%
2023/12/29	6	47.00	2	47.15	47.10	4	2,622	0.15%
2023/12/28	5	46.90	0	0.00	46.70	5	2,645	0.19%
2023/12/27	10	47.03	1	47.15	46.95	9	2,673	0.34%
2023/12/26	1	46.50	0	0.00	46.65	1	2,685	0.04%
2023/12/22	1	46.20	0	0.00	46.10	1	2,737	0.04%
2023/12/21	1	46.10	0	0.00	46.10	1	2,771	0.04%
2023/12/19	2	46.45	5	46.00	46.20	-3	2,838	-0.11%
2023/12/14	0	0.00	0.3	47.50	47.65	-0.3	2,976	-0.01%
2023/12/13	2	47.35	7	47.54	46.90	-5	2,981	-0.17%
2023/12/11	1	48.00	0	0.00	47.90	1	3,197	0.03%
2023/12/07	5	48.00	0	0.00	47.80	5	3,479	0.14%
2023/12/06	1	48.70	2	48.60	48.20	-1	3,529	-0.03%
2023/12/05	2	48.55	3	49.00	48.40	-1	3,561	-0.03%
2023/12/04	0	0.00	9	50.16	49.65	-9	3,588	-0.25%
2023/12/01	7	49.86	1	49.50	49.40	6	3,726	0.16%
2023/11/30	6	49.83	8.7	49.91	49.90	-2.7	3,894	-0.07%
2023/11/29	10	48.83	6	49.16	49.35	4	3,954	0.10%
2023/11/28	1	48.55	0	0.00	49.00	1	4,094	0.02%
2023/11/27	0	0.00	2	48.95	48.20	-2	4,118	-0.05%
2023/11/24	1	48.80	0	0.00	48.35	1	4,190	0.02%
2023/11/21	2	46.85	9	46.92	46.90	-7	4,302	-0.16%
2023/11/20	5	46.44	0	0.00	46.50	5	4,316	0.12%
2023/11/17	0	0.00	8	46.13	46.10	-8	4,337	-0.18%
2023/11/16	0	0.00	2	46.10	45.75	-2	4,369	-0.05%
2023/11/15	3	45.85	0	0.00	45.60	3	4,382	0.07%
2023/11/14	2	46.00	13	45.54	45.70	-11	4,420	-0.25%
2023/11/13	10	45.10	0	0.00	44.75	10	4,445	0.22%
2023/11/10	5	44.60	0	0.00	44.60	5	4,533	0.11%
2023/11/09	1	46.05	0	0.00	45.80	1	4,575	0.02%
2023/11/07	0	0.00	3	47.00	46.90	-3	4,689	-0.06%
2023/11/06	1	47.15	0	0.00	47.15	1	4,801	0.02%
2023/11/02	1	46.45	0	0.00	46.90	1	4,919	0.02%
2023/11/01	10	45.35	10	45.75	45.70	0	4,993	0.00%
2023/10/31	16	47.06	10	45.15	44.80	6	5,042	0.12%
2023/10/30	1	47.05	0	0.00	46.90	1	5,120	0.02%
2023/10/27	4	47.68	0	0.00	47.25	4	5,187	0.08%
2023/10/25	0	0.00	4	49.55	49.50	-4	5,425	-0.07%
2023/10/24	0	0.00	4	49.01	49.40	-4	5,755	-0.07%
2023/10/23	0	0.00	4	49.19	48.50	-4	6,152	-0.07%
2023/10/20	1	47.50	5	47.12	47.45	-4	6,321	-0.06%
2023/10/19	1	48.10	0	0.00	48.40	1	6,424	0.02%
2023/10/18	4	48.20	1	48.05	48.20	3	6,550	0.05%
2023/10/17	4	49.21	5	49.52	49.30	-1	6,596	-0.02%
2023/10/16	9	48.51	1	49.45	48.30	8	6,794	0.12%
2023/10/13	5	50.22	0	0.00	49.80	5	7,357	0.07%
2023/10/12	3	49.70	14	50.44	50.40	-11	8,013	-0.14%
2023/10/11	2	49.70	34	50.21	49.20	-32	8,379	-0.38%
2023/10/06	12	49.01	6	49.37	49.10	6	8,543	0.07%
2023/10/05	0	0.00	11	49.04	48.90	-11	8,766	-0.13%
2023/10/04	0	0.00	1	47.30	47.30	-1	10,054	-0.01%
2023/10/02	0	0.00	4	48.10	48.15	-4	11,155	-0.04%
2023/09/27	4	47.00	0	0.00	47.05	4	12,237	0.03%
2023/09/26	1	47.60	0	0.00	47.30	1	12,442	0.01%
2023/09/22	0	0.00	10	47.65	47.80	-10	12,658	-0.08%
2023/09/21	10	47.50	0	0.00	47.15	10	12,811	0.08%
2023/09/20	9	47.63	3	47.50	47.30	6	13,091	0.05%
2023/09/19	52	48.61	3	48.80	48.30	49	13,853	0.35%
2023/09/18	1	50.50	1	50.10	50.00	0	14,751	0.00%
2023/09/15	4	50.95	4	50.60	50.40	0	15,108	0.00%
2023/09/14	2	50.50	17	51.16	51.40	-15	15,231	-0.10%
2023/09/13	3	50.18	7	50.26	49.60	-4	15,111	-0.03%
2023/09/12	2	50.10	1	49.85	50.00	1	14,922	0.01%
2023/09/08	1	49.60	3	48.87	49.10	-2	14,827	-0.01%
2023/09/07	1	50.40	2	49.85	49.45	-1	14,814	-0.01%
2023/09/06	5	50.94	3	50.87	50.50	2	14,803	0.01%
2023/09/05	14.2	48.89	30	50.14	51.00	-15.8	14,632	-0.11%
2023/09/04	17	48.21	12	48.02	48.10	5	14,442	0.03%
2023/09/01	11	50.45	9	50.98	50.20	2	14,339	0.01%
2023/08/31	2	48.95	4	48.81	49.05	-2	14,215	-0.01%
2023/08/30	3	49.60	4	49.45	49.20	-1	14,254	-0.01%
2023/08/29	2	49.20	14	49.13	49.60	-12	14,161	-0.08%
2023/08/28	1	46.65	0	0.00	46.80	1	13,961	0.01%
2023/08/25	0	0.00	1	48.35	48.05	-1	13,914	-0.01%
2023/08/24	0	0.00	2	48.70	48.25	-2	13,895	-0.01%
2023/08/23	0	0.00	1	48.35	48.40	-1	13,859	-0.01%
2023/08/22	1	47.90	3	47.92	47.60	-2	13,827	-0.01%
2023/08/18	0	0.00	1	49.50	48.10	-1	13,768	-0.01%
2023/08/17	4	49.01	3	48.85	49.35	1	13,716	0.01%
2023/08/16	2.2	48.55	0	0.00	48.65	2.2	13,666	0.02%
2023/08/15	0	0.00	5	47.80	49.50	-5	13,569	-0.04%
2023/08/14	1	47.15	1	47.50	47.60	0	13,488	0.00%
2023/08/11	1	48.50	4	48.71	48.70	-3	13,417	-0.02%
2023/08/10	3	50.07	17	49.05	49.10	-14	13,362	-0.10%
2023/08/09	5	50.86	8	50.69	51.30	-3	13,247	-0.02%
2023/08/08	7	50.99	2	51.40	51.20	5	13,188	0.04%
2023/08/07	5	50.70	9	50.37	50.60	-4	13,114	-0.03%
2023/08/04	5	50.78	4	51.28	51.30	1	13,008	0.01%
2023/08/02	3.3	52.61	7	53.53	52.00	-3.7	12,926	-0.03%
2023/08/01	4	54.05	3	53.23	53.20	1	12,783	0.01%
2023/07/31	1	54.50	5	53.78	53.90	-4	12,688	-0.03%
2023/07/28	3	52.83	1	53.40	53.20	2	12,507	0.02%
2023/07/27	43	53.52	3	53.43	53.00	40	12,373	0.32%
2023/07/26	8	54.85	15	56.13	54.70	-7	12,012	-0.06%
2023/07/25	2	54.80	4	54.35	54.20	-2	11,587	-0.02%
2023/07/24	16	54.88	1	53.80	53.50	15	11,384	0.13%
2023/07/21	0	0.00	1.7	52.76	53.10	-1.7	11,262	-0.01%
2023/07/20	74	53.56	54	53.44	53.50	20	11,164	0.18%
2023/07/19	13.3	54.16	30	53.09	53.20	-16.7	11,038	-0.15%
2023/07/18	30	54.40	21.8	55.69	53.30	8.2	10,768	0.08%
2023/07/17	8	56.94	49	55.24	57.30	-41	10,186	-0.40%
2023/07/14	16	53.60	19	53.50	53.70	-3	9,505	-0.03%
2023/07/13	6	51.83	11	52.33	51.00	-5	9,074	-0.06%
2023/07/12	18	50.98	6	51.20	50.60	12	8,779	0.14%
2023/07/11	29	51.99	17	52.35	51.50	12	8,502	0.14%
2023/07/10	5	49.00	25	51.24	52.10	-20	7,151	-0.28%
2023/07/07	31	48.23	10	47.67	47.45	21	6,714	0.31%
2023/07/06	22	49.42	44	49.12	50.00	-22	6,010	-0.37%
2023/07/05	10	45.72	15	46.00	45.50	-5	5,113	-0.10%
2023/07/04	12	45.43	18	44.56	45.40	-6	4,913	-0.12%
2023/07/03	15	44.61	8	44.32	44.45	7	4,714	0.15%
2023/06/30	4	43.74	14	44.28	44.25	-10	4,562	-0.22%
2023/06/29	3	43.40	5	43.75	43.35	-2	4,455	-0.04%
2023/06/28	26.2	45.08	1	44.65	43.65	25.2	4,366	0.58%
2023/06/27	35	46.89	29	45.04	44.80	6	4,307	0.14%
2023/06/26	65	46.31	15	47.14	48.70	50	3,701	1.35%
2023/06/21	5	43.09	5	44.25	44.30	0	2,798	0.00%
2023/06/20	13	39.08	57	39.93	40.30	-44	2,432	-1.81%
2023/06/19	0	0.00	12	38.83	38.80	-12	2,247	-0.53%
2023/06/16	21	37.35	4	37.55	37.45	17	2,185	0.78%
2023/06/14	1	38.30	2	38.40	38.30	-1	2,150	-0.05%
2023/06/13	2	38.00	1	38.05	37.75	1	2,123	0.05%
2023/06/12	1	38.40	18	38.27	38.25	-17	2,097	-0.81%
2023/06/09	4	37.05	2	37.10	37.50	2	2,049	0.10%
2023/06/08	0	0.00	1	37.05	37.00	-1	2,061	-0.05%
2023/06/07	5	37.86	0	0.00	37.70	5	2,073	0.24%
2023/06/06	3	38.00	1	37.95	38.25	2	2,072	0.10%
2023/06/05	0	0.00	13	38.05	37.80	-13	2,059	-0.63%
2023/06/02	1	36.75	0	0.00	36.70	1	2,001	0.05%
2023/06/01	0	0.00	4	36.55	36.65	-4	2,022	-0.20%
2023/05/31	20	36.55	0	0.00	36.85	20	2,079	0.96%
2023/05/25	0	0.00	6	36.00	35.80	-6	2,268	-0.26%
2023/05/24	0	0.00	20	36.13	36.30	-20	2,297	-0.87%
2023/05/22	10	35.90	0	0.00	35.95	10	2,408	0.42%
2023/05/18	5	35.70	0	0.00	35.60	5	2,423	0.21%
2023/05/17	10	35.70	0	0.00	35.45	10	2,423	0.41%
2023/05/12	1	33.80	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.80	0	0.00	33.80	1	2,447	0.04%
2023/05/10	10	34.60	10	34.55	34.80	0	2,442	0.00%
2023/05/03	0	0.00	1	35.00	35.10	-1	2,567	-0.04%
2023/05/02	1	35.10	3	34.75	35.00	-2	2,619	-0.08%
2023/04/28	0	0.00	10	35.00	35.10	-10	2,645	-0.38%
2023/04/27	1	34.00	0	0.00	34.75	1	2,652	0.04%
2023/04/26	21	34.00	9	34.08	34.40	12	2,646	0.45%
2023/04/24	2	35.90	0	0.00	35.90	2	2,590	0.08%
2023/04/21	1	36.90	0	0.00	36.15	1	2,575	0.04%
2023/04/20	11	37.25	5	37.05	37.00	6	2,548	0.24%
2023/04/19	0	0.00	5	37.98	37.75	-5	2,530	-0.20%
2023/04/18	5	38.33	0	0.00	38.05	5	2,503	0.20%
2023/04/17	10	38.35	5	38.06	38.15	5	2,508	0.20%
2023/04/14	10	38.70	11	38.75	38.45	-1	2,479	-0.04%
2023/04/12	11	38.85	0	0.00	38.90	11	2,446	0.45%
2023/04/11	1	39.05	0	0.00	39.00	1	2,438	0.04%
2023/04/10	1	39.10	0	0.00	38.75	1	2,438	0.04%
2023/04/06	0	0.00	22	39.32	39.55	-22	2,410	-0.91%
2023/03/30	25	38.98	0	0.00	38.70	25	2,365	1.06%
2023/03/29	11	38.88	0	0.00	38.60	11	2,351	0.47%
2023/03/28	6	39.75	3	42.10	39.70	3	2,267	0.13%
2023/03/27	5	41.10	27	40.90	41.50	-22	2,000	-1.10%
2023/03/24	0	38.10	1	38.90	38.95	-1	1,781	-0.06%
2023/03/23	0	0.00	11	37.96	38.00	-11	1,716	-0.64%
2023/03/17	0	0.00	1	37.05	36.95	-1	1,744	-0.06%
2023/03/16	5	36.60	0	0.00	36.35	5	1,761	0.28%
2023/03/14	4	37.20	0	0.00	37.00	4	1,868	0.21%
2023/03/13	12	36.93	0	0.00	37.30	12	1,963	0.61%
2023/03/10	7	37.83	0	0.00	37.40	7	1,995	0.35%
2023/03/09	0	0.00	2	38.20	38.15	-2	2,020	-0.10%
2023/03/08	6	38.45	0	0.00	38.45	6	2,027	0.30%
2023/03/07	0	0.00	11	38.24	38.15	-11	2,013	-0.55%
2023/03/06	17	37.44	0	0.00	37.55	17	2,009	0.85%
2023/03/02	4	38.46	0	0.00	38.45	4	2,013	0.20%
2023/03/01	1	37.20	0	0.00	37.90	1	2,128	0.05%
2023/02/24	2	37.55	0	0.00	37.60	2	2,191	0.09%
2023/02/23	0	37.65	2	37.60	38.10	-2	2,218	-0.09%
2023/02/21	6	38.71	1	38.40	38.45	5	2,324	0.22%
2023/02/20	0	0.00	14	39.02	39.00	-14	2,431	-0.58%
2023/02/17	0	0.00	10	37.45	37.75	-10	2,523	-0.40%
2023/02/16	0	0.00	5	37.40	37.60	-5	2,620	-0.19%
2023/02/15	0	0.00	3	36.75	36.65	-3	2,639	-0.11%
2023/02/08	10	37.25	0	0.00	37.55	10	2,710	0.37%
2023/02/06	1	37.20	0	0.00	37.10	1	2,716	0.04%
2023/02/03	1	38.20	0	0.00	37.95	1	2,713	0.04%
2023/02/02	1	38.30	4	38.40	38.35	-3	2,707	-0.11%
2023/02/01	0	0.00	16	38.14	37.90	-16	2,694	-0.59%
2023/01/31	0	0.00	28	37.47	38.00	-28	2,665	-1.05%
2023/01/30	0	0.00	15	36.43	36.35	-15	2,626	-0.57%
2023/01/03	10	34.10	0	0.00	34.00	10	2,855	0.35%
2022/12/28	5	34.25	0	0.00	34.20	5	2,889	0.17%
2022/12/13	21	36.47	0.4	36.20	35.85	20.6	3,212	0.64%
2022/12/12	1	35.50	2	36.10	36.00	-1	3,228	-0.03%
2022/12/08	2	36.60	0	0.00	36.50	2	3,232	0.06%
2022/12/07	5	36.95	0	0.00	36.85	5	3,243	0.15%
2022/12/06	5	38.75	1	38.65	37.85	4	3,268	0.12%
2022/12/05	0	0.00	9	39.21	39.40	-9	3,330	-0.27%
2022/12/02	3	38.07	3	38.35	38.30	0	3,271	0.00%
2022/12/01	1	37.60	1	37.45	37.75	0	3,249	0.00%
2022/11/25	0	0.00	1	36.50	36.65	-1	3,316	-0.03%
2022/11/24	1	36.85	0	0.00	36.65	1	3,290	0.03%
2022/11/23	8	37.86	1	37.10	36.60	7	3,246	0.22%
2022/11/21	0	0.00	2	37.70	37.60	-2	2,956	-0.07%
2022/11/18	1	38.50	0	0.00	38.10	1	2,923	0.03%
2022/11/17	0	0.00	6	37.50	37.75	-6	2,822	-0.21%
2022/11/15	3	36.70	7	37.11	37.00	-4	2,721	-0.15%
2022/11/14	0	0.00	4	36.11	36.20	-4	2,624	-0.15%
2022/11/11	1	34.00	0	0.00	34.05	1	2,554	0.04%
2022/11/10	0	0.00	5	33.90	33.85	-5	2,585	-0.19%
2022/11/07	0	0.00	3	33.55	33.30	-3	2,663	-0.11%
2022/11/04	5	33.46	0	0.00	33.40	5	2,673	0.19%
2022/11/03	3	32.75	0	0.00	32.80	3	2,673	0.11%
2022/10/24	0	0.00	5	32.20	31.55	-5	2,901	-0.17%
2022/10/20	2	32.45	2	31.40	31.25	0	2,974	0.00%
2022/10/17	0	0.00	6	31.80	32.15	-6	3,099	-0.19%
2022/10/14	0	0.00	1	31.75	31.65	-1	3,210	-0.03%
2022/10/13	6	30.65	0	0.00	30.50	6	3,314	0.18%
2022/10/06	0	0.00	6	34.40	34.45	-6	3,522	-0.17%
2022/10/05	1	34.60	0	0.00	34.10	1	3,615	0.03%
2022/09/26	6	33.05	1	32.50	32.50	5	4,227	0.12%
2022/09/23	1	36.20	5	36.20	36.00	-4	4,334	-0.09%
2022/09/19	12	36.36	1	36.45	36.45	11	4,946	0.22%
2022/09/16	1	36.95	0	0.00	37.05	1	5,434	0.02%
2022/09/15	6	36.85	0	0.00	36.70	6	5,680	0.11%
2022/09/14	0	0.00	12	36.72	37.30	-12	5,910	-0.20%
2022/09/13	5	37.50	2	38.20	37.50	3	6,074	0.05%
2022/09/12	10	38.89	5	39.01	38.40	5	6,270	0.08%
2022/09/08	1	35.80	16	36.19	36.40	-15	6,348	-0.24%
2022/09/07	1	36.00	0	0.00	35.60	1	6,623	0.02%
2022/09/06	14	36.20	10	36.25	36.20	4	6,747	0.06%
2022/09/05	6	37.15	0	0.00	37.15	6	6,876	0.09%
2022/09/02	10	38.25	0	0.00	38.50	10	7,001	0.14%
2022/09/01	6	38.75	0	0.00	38.75	6	7,237	0.08%
2022/08/26	3	39.85	0	0.00	39.80	3	8,492	0.04%
2022/08/25	0	0.00	5	39.95	39.80	-5	9,188	-0.05%
2022/08/23	5	39.80	0	0.00	39.75	5	11,077	0.05%
2022/08/19	2	41.80	2	41.65	41.60	0	11,193	0.00%
2022/08/18	1	41.40	10	41.40	41.35	-9	11,158	-0.08%
2022/08/17	0	0.00	3	41.55	41.60	-3	11,152	-0.03%
2022/08/16	15	41.03	0	0.00	40.70	15	11,130	0.13%
2022/08/15	0	0.00	1	40.75	40.80	-1	11,143	-0.01%
2022/08/12	11	40.80	12	40.22	41.20	-1	11,166	-0.01%
2022/08/10	0	0.00	1	39.05	38.90	-1	11,184	-0.01%
2022/08/04	5	38.46	0	0.00	39.10	5	11,348	0.04%
2022/08/02	1	39.15	0	0.00	39.20	1	11,308	0.01%
2022/07/27	10	40.80	4	40.91	40.85	6	11,250	0.05%
2022/07/25	0	0.00	2	42.23	41.80	-2	11,202	-0.02%
2022/07/22	2	43.85	1	43.00	42.40	1	11,193	0.01%
2022/07/21	7	42.41	5	42.68	43.45	2	11,161	0.02%
2022/07/20	7	44.32	1	44.30	44.40	6	11,102	0.05%
2022/07/19	2	43.70	1	44.10	43.80	1	11,091	0.01%
2022/07/15	0	0.00	6	42.01	41.85	-6	11,042	-0.05%
2022/07/14	0	0.00	1	41.00	41.65	-1	11,009	-0.01%
2022/07/13	1	41.10	6	41.28	40.80	-5	11,000	-0.05%
2022/07/12	1	39.95	3	39.83	40.45	-2	10,947	-0.02%
2022/07/11	1	40.30	2	40.35	40.55	-1	10,942	-0.01%
2022/07/08	11	40.70	1	40.90	40.85	10	10,944	0.09%
2022/07/07	5	39.50	6	39.83	40.05	-1	10,860	-0.01%
2022/07/06	5	39.07	0	0.00	39.05	5	10,826	0.05%
2022/07/05	10	39.77	10	40.36	40.20	0	10,868	0.00%
2022/07/04	4	38.76	1	40.00	38.85	3	10,705	0.03%
2022/07/01	3	42.43	4	41.40	39.90	-1	10,667	-0.01%
2022/06/30	3	43.13	32	44.91	42.70	-29	10,524	-0.28%
2022/06/29	3	46.45	14	46.24	46.15	-11	10,373	-0.11%
2022/06/28	6	47.85	2	47.10	47.10	4	10,326	0.04%
2022/06/27	19	48.86	2	48.65	48.65	17	10,273	0.17%
2022/06/24	38	49.01	28	48.44	48.80	10	10,231	0.10%
2022/06/23	3	47.73	3	47.87	48.50	0	9,794	0.00%
2022/06/22	4	47.94	8	46.98	46.75	-4	9,687	-0.04%
2022/06/21	9	47.81	2	46.63	48.60	7	9,599	0.07%
2022/06/20	4	46.91	4	46.54	45.80	0	9,709	0.00%
2022/06/17	15	45.98	11	45.84	46.80	4	9,488	0.04%
2022/06/16	22	48.97	11	48.66	47.15	11	9,363	0.12%
2022/06/15	6	48.08	4	48.05	47.35	2	9,158	0.02%
2022/06/14	0	0.00	1	47.95	48.40	-1	9,169	-0.01%
2022/06/13	1	48.95	0	0.00	48.10	1	9,114	0.01%
2022/06/10	10	50.12	8	50.23	50.60	2	9,056	0.02%
2022/06/09	14	50.27	26	50.31	50.50	-12	8,894	-0.13%
2022/06/08	15	48.86	1	49.10	48.70	14	8,469	0.17%
2022/06/07	7	49.05	7	49.50	48.80	0	8,479	0.00%
2022/06/06	2	50.40	0	0.00	50.00	2	8,288	0.02%
2022/06/02	14	51.41	4	50.95	50.60	10	8,129	0.12%
2022/06/01	24	50.19	13	50.10	50.00	11	7,600	0.14%
2022/05/31	30	48.14	13	49.13	50.30	17	6,714	0.25%
2022/05/30	0	0.00	1	45.40	45.80	-1	5,834	-0.02%
2022/05/20	3	44.30	3	44.05	44.05	0	6,548	0.00%
2022/05/19	0	0.00	1	43.55	43.55	-1	6,553	-0.02%
2022/05/18	0	0.00	5	43.67	43.50	-5	6,682	-0.07%
2022/05/17	0	0.00	1	43.00	43.10	-1	6,691	-0.01%
2022/05/16	2	41.98	0	0.00	41.90	2	6,777	0.03%
2022/05/13	19	42.24	35	42.97	41.95	-16	6,828	-0.23%
2022/05/09	1	41.10	2	40.90	40.75	-1	7,344	-0.01%
2022/05/06	3	41.90	0	0.00	42.25	3	7,460	0.04%
2022/05/05	3	42.82	0	0.00	42.65	3	7,665	0.04%
2022/05/03	10	41.70	10	41.95	41.95	0	8,044	0.00%
2022/04/28	14	42.28	0	0.00	42.20	14	8,432	0.17%
2022/04/27	0	0.00	3	40.92	41.85	-3	8,699	-0.03%
2022/04/22	2	44.23	8	43.86	43.55	-6	9,409	-0.06%
2022/04/21	6	45.59	0	0.00	45.45	6	9,586	0.06%
2022/04/19	4	45.71	0	0.00	45.50	4	10,088	0.04%
2022/04/15	3	45.80	0	0.00	45.50	3	10,885	0.03%
2022/04/14	3	46.73	0	0.00	47.00	3	11,347	0.03%
2022/04/12	0	0.00	2	45.45	45.75	-2	12,277	-0.02%
2022/04/11	1	45.80	8	46.23	45.75	-7	13,037	-0.05%
2022/04/08	4	48.15	0.2	48.48	48.00	3.8	13,488	0.03%
2022/04/07	3	49.13	4	49.14	48.15	-1	14,407	-0.01%
2022/04/06	2	49.38	1	49.50	49.65	1	15,531	0.01%
2022/04/01	1	50.30	0	0.00	50.40	1	16,793	0.01%
2022/03/31	0	0.00	12	51.38	51.30	-12	19,660	-0.06%
2022/03/30	7	53.04	3	52.27	52.00	4	20,665	0.02%
2022/03/29	6	53.00	7	52.86	53.00	-1	21,925	0.00%
2022/03/25	4	52.40	5	52.50	52.40	-1	22,363	0.00%
2022/03/24	10	51.05	2	51.20	51.10	8	22,424	0.04%
2022/03/23	30	52.84	41	52.19	52.40	-11	22,703	-0.05%
2022/03/22	0	0.00	5	50.50	51.10	-5	22,945	-0.02%
2022/03/21	5	51.20	0	0.00	51.10	5	24,027	0.02%
2022/03/18	4	50.55	0	0.00	51.60	4	25,459	0.02%
2022/03/17	10	50.17	5	50.50	50.50	5	26,729	0.02%
2022/03/16	2	48.33	1	49.10	48.35	1	26,812	0.00%
2022/03/14	1	49.85	0	0.00	50.00	1	27,261	0.00%
2022/03/11	3	49.60	0	0.00	49.60	3	27,802	0.01%
2022/03/10	2	50.45	11	50.25	50.50	-9	28,360	-0.03%
2022/03/07	0.1	49.90	2	50.20	50.40	-1.9	30,733	-0.01%
2022/03/03	1	54.30	6	53.70	53.80	-5	32,830	-0.02%
2022/03/01	3	53.23	1	53.50	53.40	2	35,137	0.01%
2022/02/25	2	52.60	11	52.98	52.30	-9	37,255	-0.02%
2022/02/24	6	54.27	7	53.10	52.60	-1	40,766	0.00%
2022/02/23	1	56.40	1	56.80	56.60	0	42,878	0.00%
2022/02/22	1	55.00	1	54.50	54.80	0	43,918	0.00%
2022/02/21	4	56.33	1	56.40	56.40	3	45,811	0.01%
2022/02/18	7	56.39	8	56.64	57.20	-1	46,154	0.00%
2022/02/17	1	57.80	0	0.00	57.50	1	46,513	0.00%
2022/02/15	3	58.40	0	0.00	57.30	3	47,641	0.01%
2022/02/14	47	57.36	14	57.74	57.20	33	47,884	0.07%
2022/02/09	6	60.83	5	60.20	60.80	1	48,567	0.00%
2022/02/08	3	59.73	0	0.00	59.70	3	48,745	0.01%
2022/02/07	20	58.38	10	57.70	60.00	10	49,269	0.02%
2022/01/26	13.1	58.98	15	58.92	58.40	-1.9	49,721	0.00%
2022/01/25	6	59.23	2	59.30	58.70	4	50,911	0.01%
2022/01/24	4	59.25	19	59.91	61.00	-15	51,498	-0.03%
2022/01/21	26	60.88	4	60.10	59.80	22	52,429	0.04%
2022/01/20	10	61.85	5	61.94	62.00	5	53,055	0.01%
2022/01/19	8	61.28	3	61.13	61.00	5	53,683	0.01%
2022/01/18	12	62.13	5	61.40	61.60	7	54,666	0.01%
2022/01/17	3	63.73	6	64.03	63.20	-3	55,207	-0.01%
2022/01/14	4	61.23	9	61.44	61.40	-5	55,154	-0.01%
2022/01/13	12	61.98	22	62.14	61.60	-10	55,372	-0.02%
2022/01/12	11	62.77	8	62.93	62.80	3	55,322	0.01%
2022/01/11	44	63.56	22	62.69	63.40	22	55,071	0.04%
2022/01/10	18.1	65.66	42	65.59	66.50	-23.9	54,632	-0.04%
2022/01/07	17	66.37	17	66.26	65.50	0	54,392	0.00%
2022/01/06	13	69.02	5	68.40	69.00	8	53,960	0.01%
2022/01/05	18	68.98	25	68.78	68.50	-7	53,581	-0.01%
2022/01/04	48	72.10	57	71.73	70.30	-9	53,064	-0.02%
2022/01/03	25	71.17	10.5	71.10	70.50	14.5	52,246	0.03%
2021/12/30	26	71.74	28	72.02	71.10	-2	51,688	0.00%
2021/12/29	36	77.50	64	77.82	74.60	-28	50,773	-0.06%
2021/12/28	21	78.22	14.1	78.30	78.80	6.9	49,592	0.01%
2021/12/27	48.5	77.06	57.8	77.38	79.40	-9.3	48,366	-0.02%
2021/12/24	16	71.96	30.7	73.15	73.20	-14.7	45,544	-0.03%
2021/12/23	6	65.00	53	66.53	66.60	-47	44,612	-0.11%
2021/12/22	8	61.44	2	61.40	60.60	6	43,443	0.01%
2021/12/21	2	61.00	9	60.66	60.70	-7	43,194	-0.02%
2021/12/20	2	60.30	7	60.39	59.50	-5	43,139	-0.01%
2021/12/17	7	60.34	6	60.53	59.90	1	43,014	0.00%
2021/12/16	9	61.17	10	60.78	60.80	-1	42,667	0.00%
2021/12/15	28	60.67	27	60.91	60.20	1	42,222	0.00%
2021/12/14	30	60.92	20	60.77	58.80	10	41,165	0.02%
2021/12/13	41	61.19	35	63.79	65.10	6	39,739	0.02%
2021/12/10	2	57.85	1	58.50	59.20	1	38,546	0.00%
2021/12/09	10	58.13	24	58.84	58.40	-14	38,445	-0.04%
2021/12/08	12	57.86	10	57.99	57.80	2	38,359	0.01%
2021/12/07	33	58.55	10	57.33	57.30	23	38,225	0.06%
2021/12/06	28	60.42	17	59.99	60.10	11	38,178	0.03%
2021/12/03	22	59.49	30	59.87	58.80	-8	38,406	-0.02%
2021/12/02	45	59.72	34	59.90	58.90	11	38,061	0.03%
2021/12/01	65	58.98	32	58.68	59.30	33	37,228	0.09%
2021/11/30	69	58.30	88	58.44	58.40	-19	36,781	-0.05%
2021/11/29	33	57.65	46	57.80	58.10	-13	36,132	-0.04%
2021/11/26	162	56.68	38	56.84	56.20	124	35,381	0.35%	大買/鉅額交易
2021/11/25	71	60.68	52	60.95	59.80	19	34,391	0.06%
2021/11/24	65	59.66	51	60.13	59.90	14	33,367	0.04%
2021/11/23	82	60.34	77	62.38	58.00	5	31,285	0.02%
2021/11/22	51	58.58	70	58.83	60.20	-19	27,831	-0.07%
2021/11/19	45	53.31	94.4	54.50	55.90	-49.4	25,730	-0.19%
2021/11/18	66	51.43	22	51.58	50.90	44	24,571	0.18%
2021/11/17	2	46.65	15	48.72	48.95	-13	22,569	-0.06%
2021/11/16	18	44.11	7	44.28	44.50	11	22,202	0.05%
2021/11/15	48	44.09	24	44.56	45.00	24	21,760	0.11%
2021/11/12	10	42.65	7	42.90	42.50	3	20,994	0.01%
2021/11/11	131	42.08	0	0.00	41.90	131	20,704	0.63%	大買/鉅額交易
2021/11/10	16	42.37	20	42.47	42.30	-4	20,562	-0.02%
2021/11/09	14	44.06	36	43.56	43.05	-22	20,345	-0.11%
2021/11/08	50	42.99	20	43.19	43.30	30	19,935	0.15%
2021/11/05	15	43.76	17	43.48	44.25	-2	19,840	-0.01%
2021/11/04	39	45.08	17	44.36	44.05	22	19,551	0.11%
2021/11/03	33	44.86	28	44.26	44.05	5	19,115	0.03%
2021/11/02	15	48.03	14	46.58	46.00	1	18,691	0.01%
2021/11/01	2	46.70	25.9	46.79	47.15	-23.9	17,461	-0.14%
2021/10/29	18	44.15	14	43.59	42.90	4	17,005	0.02%
2021/10/28	17	42.07	28.9	42.57	43.30	-11.9	16,930	-0.07%
2021/10/27	22	40.21	35	40.47	41.50	-13	16,440	-0.08%
2021/10/26	19	38.48	188.7	40.44	39.35	-169.7	15,907	-1.07%	大賣/鉅額交易
2021/10/25	212	36.92	29	36.74	37.20	183	15,100	1.21%	大買/鉅額交易
2021/10/22	4	34.20	4	34.85	35.00	0	14,817	0.00%
2021/10/21	3	34.00	22	34.11	34.35	-19	15,629	-0.12%
2021/10/20	0	0.00	2	32.70	33.15	-2	16,319	-0.01%
2021/10/18	1	31.35	0	0.00	31.60	1	17,486	0.01%
2021/10/15	1	30.65	1	31.45	31.70	0	17,672	0.00%
2021/10/07	0	0.00	1	31.75	31.75	-1	19,261	-0.01%
2021/10/06	10	31.44	1	31.20	30.85	9	19,944	0.05%
2021/10/05	0	0.00	7	30.10	31.20	-7	21,018	-0.03%
2021/10/04	1	31.00	0	0.00	30.60	1	21,183	0.00%
2021/09/30	5	32.45	0	0.00	32.45	5	21,454	0.02%
2021/09/29	2	32.80	0	0.00	32.70	2	21,726	0.01%
2021/09/28	1	34.70	1	34.40	34.40	0	22,125	0.00%
2021/09/27	2	35.05	3	34.75	35.15	-1	22,318	0.00%
2021/09/24	0	0.00	4	33.51	33.60	-4	22,235	-0.02%
2021/09/23	7	33.89	0	0.00	33.65	7	22,170	0.03%
2021/09/22	0	0.00	1	33.95	33.80	-1	22,122	0.00%
2021/09/16	11	34.30	0	0.00	34.05	11	22,044	0.05%
2021/09/15	21	34.10	8	34.87	34.60	13	22,044	0.06%
2021/09/14	34	34.59	0	0.00	34.25	34	22,006	0.15%
2021/09/13	39	35.44	1.8	35.47	35.00	37.2	21,963	0.17%
2021/09/10	2	35.15	0	0.00	35.05	2	21,796	0.01%
2021/09/09	25	34.75	5	34.93	35.10	20	21,640	0.09%
2021/09/08	10	34.91	39.3	35.33	35.80	-29.3	21,064	-0.14%
2021/09/07	3	34.73	3	34.93	34.50	0	20,233	0.00%
2021/09/06	1	35.70	6.3	35.58	35.70	-5.3	19,932	-0.03%
2021/09/03	11	34.90	5	35.21	34.60	6	19,723	0.03%
2021/09/02	3	34.90	2	34.80	35.05	1	19,553	0.01%
2021/09/01	8	35.36	1	35.80	35.05	7	19,291	0.04%
2021/08/31	1	34.30	0	0.00	34.90	1	18,676	0.01%
2021/08/30	12	34.89	0	0.00	34.95	12	18,520	0.06%
2021/08/26	0	0.00	2	33.30	33.95	-2	18,220	-0.01%
2021/08/24	0	0.00	3	31.97	32.10	-3	17,832	-0.02%
2021/08/20	0.3	30.75	0	0.00	30.80	0.3	18,063	0.00%
2021/08/18	2	31.05	0	0.00	31.45	2	17,955	0.01%
2021/08/12	0	0.00	1	32.35	32.25	-1	17,435	-0.01%
2021/08/11	0	0.00	1	31.55	31.50	-1	17,353	-0.01%
2021/08/09	0	0.00	4	33.60	32.90	-4	17,162	-0.02%
2021/08/06	5	34.76	2	34.90	34.20	3	16,985	0.02%
2021/08/04	2	34.90	43	35.12	35.20	-41	16,783	-0.24%
2021/08/03	53	35.05	12	35.33	35.25	41	16,579	0.25%
2021/08/02	1	33.95	1	33.85	33.95	0	15,619	0.00%
2021/07/30	4	33.15	20	32.65	31.90	-16	15,409	-0.10%
2021/07/28	5	33.51	6.6	32.55	33.10	-1.6	14,744	-0.01%
2021/07/27	7	35.63	8	35.74	34.50	-1	14,372	-0.01%
2021/07/26	21	35.02	71.7	36.72	36.85	-50.7	13,250	-0.38%
2021/07/23	8	34.13	59	33.69	33.50	-51	12,168	-0.42%
2021/07/21	12	32.15	4	31.84	31.80	8	10,951	0.07%
2021/07/20	48	32.36	1	31.85	31.60	47	10,773	0.44%
2021/07/19	7	32.89	0	0.00	32.85	7	10,488	0.07%
2021/07/16	1	32.00	16.4	32.68	33.50	-15.4	10,219	-0.15%
2021/07/15	0	0.00	6	32.00	32.20	-6	9,787	-0.06%
2021/07/14	6	31.30	4	31.44	31.85	2	9,616	0.02%
2021/07/13	11	31.75	5	31.72	30.60	6	9,333	0.06%
2021/07/12	12	31.86	55	32.10	32.70	-43	8,683	-0.50%
2021/07/09	1	28.90	13.9	29.58	29.75	-12.9	7,700	-0.17%
2021/07/08	3	29.60	13	29.30	29.15	-10	7,673	-0.13%
2021/07/07	2	28.40	1	28.60	28.65	1	7,633	0.01%
2021/07/06	6	28.73	11	28.98	28.70	-5	7,628	-0.07%
2021/07/05	17	28.50	28	28.41	29.60	-11	8,143	-0.14%
2021/07/02	30	26.93	7	27.39	27.10	23	8,141	0.28%
2021/07/01	0	0.00	17	26.62	26.85	-17	8,055	-0.21%
2021/06/29	0	0.00	1	25.80	25.55	-1	8,133	-0.01%
2021/06/28	0	0.00	1	25.75	25.80	-1	8,426	-0.01%
2021/06/25	0	0.00	1	25.55	25.30	-1	8,628	-0.01%
2021/06/24	2	25.05	1	25.15	25.15	1	8,691	0.01%
2021/06/23	0	0.00	1	26.20	26.45	-1	8,696	-0.01%
2021/06/22	0	0.00	1	25.75	25.75	-1	9,034	-0.01%
2021/06/21	0	0.00	1	25.50	25.80	-1	9,128	-0.01%
2021/06/18	12	25.86	1	25.80	25.55	11	9,212	0.12%
2021/06/17	2	25.80	0	0.00	25.75	2	9,437	0.02%
2021/06/15	1	25.30	3	25.10	25.30	-2	10,129	-0.02%
2021/06/11	20	25.44	13	25.52	25.25	7	10,181	0.07%
2021/06/09	0	0.00	4	27.55	27.10	-4	9,890	-0.04%
2021/06/08	2	27.10	4	27.25	27.05	-2	9,974	-0.02%
2021/06/04	5	26.91	10	26.78	26.90	-5	10,082	-0.05%
2021/06/03	4	26.85	0	0.00	26.80	4	10,107	0.04%
2021/06/02	1	27.20	2	27.20	27.20	-1	10,094	-0.01%
2021/06/01	5	26.93	1	26.95	26.95	4	10,036	0.04%
2021/05/31	5	26.80	5	26.97	26.90	0	10,033	0.00%
2021/05/28	19	26.91	19	26.83	27.15	0	10,001	0.00%
2021/05/26	0	0.00	11	25.67	25.70	-11	9,824	-0.11%
2021/05/25	1	25.65	0	0.00	25.35	1	9,895	0.01%
2021/05/24	10	25.05	0	0.00	25.20	10	10,065	0.10%
2021/05/21	1	24.50	0	0.00	24.60	1	10,132	0.01%
2021/05/20	7	24.50	0	0.00	24.20	7	10,250	0.07%
2021/05/19	5	24.33	1	24.20	24.45	4	10,338	0.04%
2021/05/17	1	23.30	0	0.00	22.40	1	10,595	0.01%
2021/05/12	7	24.81	0	0.00	24.70	7	10,569	0.07%
2021/05/11	2	26.65	0	0.00	26.55	2	10,587	0.02%
2021/05/10	1	28.00	31	27.90	27.90	-30	10,513	-0.29%
2021/05/06	1	26.09	2	26.15	25.85	-1	10,462	-0.01%
2021/05/05	5	25.66	0	0.00	25.50	5	10,442	0.05%
2021/05/04	1	25.50	3	24.65	25.60	-2	10,514	-0.02%
2021/05/03	1	26.90	0	0.00	26.90	1	10,491	0.01%
2021/04/29	13	28.41	50	28.15	28.15	-37	10,423	-0.35%
2021/04/28	0	0.00	1	28.30	28.60	-1	10,438	-0.01%
2021/04/27	10	28.25	0	0.00	28.20	10	10,458	0.10%
2021/04/26	1	28.40	2	28.60	28.65	-1	10,405	-0.01%
2021/04/23	1	27.80	0	0.00	27.70	1	10,388	0.01%
2021/04/22	0	0.00	1	28.30	27.60	-1	10,447	-0.01%
2021/04/21	0	0.00	6	28.42	28.30	-6	10,542	-0.06%
2021/04/20	0	0.00	2	28.70	28.65	-2	10,545	-0.02%
2021/04/19	2	28.15	0	0.00	28.50	2	10,572	0.02%
2021/04/16	6	28.18	0	0.00	28.25	6	10,665	0.06%
2021/04/15	6	27.73	6.5	27.86	27.70	-0.5	10,711	0.00%
2021/04/14	30.2	28.94	0	0.00	27.90	30.2	10,749	0.28%
2021/04/13	11	29.82	2	30.08	28.70	9	10,927	0.08%
2021/04/12	3	30.20	6	29.80	29.75	-3	11,308	-0.03%
2021/04/09	50	30.64	28	29.87	29.60	22	11,947	0.18%
2021/04/08	6	29.48	17	30.33	30.90	-11	12,027	-0.09%
2021/04/07	25	27.63	64	27.95	28.10	-39	11,542	-0.34%
2021/04/06	2	27.15	6	27.45	27.35	-4	11,432	-0.03%
2021/04/01	5	26.71	0	0.00	27.05	5	11,418	0.04%
2021/03/31	24	26.87	0	0.00	26.70	24	11,300	0.21%
2021/03/30	26	27.48	14	27.95	27.95	12	11,016	0.11%
2021/03/29	4	27.28	0	0.00	27.30	4	10,850	0.04%
2021/03/26	6	27.12	0	0.00	27.25	6	10,830	0.06%
2021/03/25	17	27.52	7	28.11	27.20	10	10,817	0.09%
2021/03/24	3	27.28	10	27.10	27.45	-7	10,479	-0.07%
2021/03/23	5	26.60	7	26.71	26.85	-2	10,356	-0.02%
2021/03/22	27	27.00	17	27.15	26.75	10	10,288	0.10%
2021/03/19	17	27.28	13	27.14	27.20	4	10,123	0.04%
2021/03/18	10	26.56	24	26.54	26.50	-14	9,739	-0.14%
2021/03/17	0	0.00	50.4	25.84	26.10	-50.4	9,588	-0.53%
2021/03/16	14	26.24	1	25.65	25.70	13	9,729	0.13%
2021/03/15	0	0.00	7	25.55	25.90	-7	9,881	-0.07%
2021/03/12	20	25.80	0	0.00	25.50	20	9,969	0.20%
2021/03/11	0	0.00	4.7	25.64	25.70	-4.7	9,966	-0.05%
2021/03/10	0	0.00	2	24.60	24.60	-2	9,989	-0.02%
2021/03/05	4	24.65	0	0.00	24.65	4	11,068	0.04%
2021/03/03	0	0.00	1	24.90	24.95	-1	11,482	-0.01%
2021/03/02	20	24.55	2	25.15	24.60	18	11,645	0.15%
2021/02/26	13	25.33	2	25.20	25.30	11	11,756	0.09%
2021/02/25	2	25.35	0	0.00	25.25	2	11,837	0.02%
2021/02/24	0	0.00	5	26.11	25.40	-5	11,988	-0.04%
2021/02/23	2	26.08	5	26.10	26.35	-3	11,981	-0.03%
2021/02/22	2	25.85	3	26.00	26.15	-1	12,074	-0.01%
2021/02/19	15	25.65	2	25.70	25.70	13	12,055	0.11%
2021/02/18	2	26.23	2.5	26.66	26.25	-0.5	12,131	0.00%
2021/02/05	4	25.80	0	0.00	25.60	4	12,578	0.03%
2021/02/04	0	0.00	4	25.88	25.95	-4	12,680	-0.03%
2021/02/02	2	25.85	35	25.70	25.45	-33	13,386	-0.25%
2021/01/29	0	0.00	5	25.10	25.15	-5	14,806	-0.03%
2021/01/27	0	0.00	1	24.80	24.85	-1	15,139	-0.01%
2021/01/26	2	25.30	12	25.27	24.80	-10	15,196	-0.07%
2021/01/25	0	0.00	15.1	24.45	24.85	-15.1	15,185	-0.10%
2021/01/22	0	0.00	4	23.64	23.95	-4	15,139	-0.03%
2021/01/21	0	0.00	2	24.00	23.35	-2	15,182	-0.01%
2021/01/20	10	23.35	0	0.00	23.05	10	15,175	0.07%
2021/01/18	5	23.70	0	0.00	23.75	5	15,108	0.03%
2021/01/15	2	24.00	3	24.10	24.05	-1	15,123	-0.01%
2021/01/14	5	24.25	18	24.74	24.80	-13	15,096	-0.09%
2021/01/13	0	0.00	15	24.65	24.70	-15	15,049	-0.10%
2021/01/12	0	0.00	15	25.24	24.75	-15	15,234	-0.10%
2021/01/11	10	25.25	5	25.12	25.20	5	15,393	0.03%
2021/01/08	12.7	24.09	4	23.95	23.90	8.7	15,538	0.06%
2021/01/07	17	24.33	0	0.00	24.30	17	15,576	0.11%
2021/01/06	36	25.31	31	24.92	24.45	5	15,510	0.03%
2021/01/05	16	26.05	3	26.45	25.75	13	15,273	0.09%
2021/01/04	11	27.96	1	27.95	27.80	10	14,962	0.07%
2020/12/31	8	27.49	22	27.63	27.50	-14	14,568	-0.10%
2020/12/30	1	25.90	0	0.00	26.10	1	14,136	0.01%
2020/12/29	0	0.00	0.2	25.80	25.90	-0.2	14,326	0.00%
2020/12/28	0	0.00	6	25.88	26.10	-6	14,586	-0.04%
2020/12/25	1	25.45	0	0.00	25.40	1	14,543	0.01%
2020/12/24	0	0.00	1	25.70	25.45	-1	14,607	-0.01%
2020/12/23	0	0.00	15	25.03	25.45	-15	14,752	-0.10%
2020/12/22	5	25.40	0	0.00	24.65	5	15,000	0.03%
2020/12/21	1	25.00	13	24.77	25.20	-12	15,175	-0.08%
2020/12/18	1	25.15	5	25.90	25.25	-4	15,504	-0.03%
2020/12/17	0	0.00	6	25.83	25.75	-6	15,653	-0.04%
2020/12/16	10	25.75	10	25.75	25.70	0	15,755	0.00%
2020/12/15	24	25.75	1	25.75	25.30	23	15,938	0.14%
2020/12/14	13	25.65	0	0.00	25.45	13	16,493	0.08%
2020/12/11	4	25.30	1	25.55	25.35	3	17,086	0.02%
2020/12/10	2	26.90	24	26.68	26.20	-22	17,026	-0.13%
2020/12/09	24	26.63	30	26.74	26.80	-6	16,917	-0.04%
2020/12/08	19	26.31	2	26.20	26.30	17	16,901	0.10%
2020/12/07	1	25.90	1	25.95	25.75	0	17,114	0.00%
2020/12/04	6	25.95	8	25.86	25.65	-2	17,178	-0.01%
2020/12/03	25	26.25	25	26.03	25.90	0	17,163	0.00%
2020/12/02	29	26.19	40	26.18	25.90	-11	17,221	-0.06%
2020/12/01	1	26.15	9	27.35	27.40	-8	16,952	-0.05%
2020/11/30	11	26.73	3	26.75	26.45	8	16,989	0.05%
2020/11/27	6	25.99	5	25.82	26.00	1	16,838	0.01%
2020/11/26	6	26.03	3	26.18	25.95	3	16,774	0.02%
2020/11/25	7	25.89	9	25.89	25.90	-2	16,702	-0.01%
2020/11/24	21	25.80	14	25.51	25.45	7	16,736	0.04%
2020/11/23	1	26.05	1.3	25.99	25.90	-0.3	16,634	0.00%
2020/11/20	11	25.92	11.2	25.77	25.90	-0.2	16,545	0.00%
2020/11/19	20	25.63	9	25.60	25.60	11	16,404	0.07%
2020/11/18	26	25.57	8	25.55	25.55	18	16,242	0.11%
2020/11/17	29	25.69	27	25.62	25.50	2	16,190	0.01%
2020/11/16	8	25.34	10	25.45	25.40	-2	16,241	-0.01%
2020/11/13	67	25.76	38	25.45	25.40	29	16,136	0.18%
2020/11/12	15	25.53	12	25.49	25.55	3	15,588	0.02%
2020/11/11	23	25.57	25	25.61	25.80	-2	15,443	-0.01%
2020/11/10	27	25.53	32	25.29	25.65	-5	15,136	-0.03%
2020/11/09	27	25.16	18	25.43	25.45	9	14,738	0.06%
2020/11/06	12	24.23	11	24.48	24.05	1	13,787	0.01%
2020/11/04	8	23.76	7	23.73	24.15	1	13,225	0.01%
2020/11/03	5	22.90	0	0.00	23.00	5	12,940	0.04%
2020/11/02	3	22.57	5	22.70	22.60	-2	12,862	-0.02%
2020/10/30	15	22.78	2	22.80	22.50	13	12,787	0.10%
2020/10/29	2	22.98	6	22.90	23.05	-4	12,790	-0.03%
2020/10/28	0	0.00	2	23.70	23.50	-2	12,706	-0.02%
2020/10/27	6	23.71	8	23.79	23.70	-2	12,616	-0.02%
2020/10/26	2	23.88	1	23.95	23.80	1	12,579	0.01%
2020/10/23	7	23.91	4	23.75	23.90	3	12,499	0.02%
2020/10/22	0	0.00	10	23.65	23.70	-10	12,426	-0.08%
2020/10/21	10	24.19	22	24.00	23.95	-12	12,368	-0.10%
2020/10/20	36	24.18	1	24.20	24.25	35	12,191	0.29%
2020/10/19	25	23.92	14	23.86	23.70	11	11,909	0.09%
2020/10/16	8.2	23.72	2	23.53	23.75	6.2	11,684	0.05%
2020/10/15	1	23.30	13	23.10	23.25	-12	11,341	-0.11%
2020/10/14	8	23.29	51	23.30	23.15	-43	11,182	-0.38%
2020/10/13	11	23.08	11	23.28	23.25	0	11,078	0.00%
2020/10/12	38	23.71	14	23.23	23.15	24	10,932	0.22%
2020/10/08	47	24.37	13	24.22	24.10	34	10,798	0.31%
2020/10/07	7	24.69	1	24.65	24.90	6	10,403	0.06%
2020/10/06	12	24.09	12	23.95	24.30	0	9,940	0.00%
2020/10/05	4	23.83	4	23.89	23.85	0	9,677	0.00%
2020/09/29	1	22.90	1	23.20	22.90	0	9,299	0.00%
2020/09/28	2	22.60	2	22.65	22.80	0	9,225	0.00%
2020/09/25	6	23.13	7	22.50	22.10	-1	9,048	-0.01%
2020/09/24	1	23.50	2	23.60	23.35	-1	8,732	-0.01%
2020/09/23	2	23.83	2	23.53	23.90	0	8,482	0.00%
2020/09/22	1	22.95	1	22.80	23.05	0	8,076	0.00%
2020/09/18	3	23.60	0	0.00	23.70	3	7,652	0.04%
2020/09/17	23	24.57	14	24.33	24.45	9	7,420	0.12%
2020/09/16	1	23.95	14	24.04	24.90	-13	6,735	-0.19%
2020/09/15	5	23.30	6	23.30	23.50	-1	6,104	-0.02%
2020/09/14	5	22.85	5	22.85	23.00	0	6,058	0.00%
2020/09/11	9	23.64	29	24.21	23.25	-20	6,000	-0.33%
2020/09/10	7	24.24	0	0.00	23.90	7	5,929	0.12%
2020/09/09	5	23.95	25	24.27	24.60	-20	5,562	-0.36%
2020/09/08	3	23.35	2	23.90	23.90	1	5,395	0.02%
2020/09/07	7	23.99	14	23.83	23.80	-7	5,279	-0.13%
2020/09/04	0	0.00	60	23.39	23.80	-60	5,070	-1.18%
2020/09/03	12	23.74	3	23.20	23.90	9	4,904	0.18%
2020/08/31	10	21.65	0	0.00	21.35	10	4,373	0.23%
2020/08/28	0	0.00	1	22.15	21.85	-1	4,302	-0.02%
2020/08/26	0	0.00	1	21.30	21.05	-1	4,081	-0.02%
2020/08/25	0	0.00	2	20.90	21.00	-2	3,940	-0.05%
2020/08/24	0	0.00	1	20.45	20.60	-1	3,921	-0.03%
2020/08/21	0	0.00	8	20.40	20.70	-8	3,915	-0.20%
2020/08/20	6.2	20.83	6	20.00	20.00	0.2	3,870	0.00%
2020/08/17	20	20.75	0	0.00	20.75	20	3,760	0.53%
2020/08/14	30	20.40	0	0.00	20.70	30	3,770	0.80%
2020/08/12	1	21.00	24.2	21.19	21.35	-23.2	3,641	-0.64%
2020/08/06	0	0.00	3	20.17	20.20	-3	3,382	-0.09%
2020/08/04	0	0.00	1	20.20	20.45	-1	3,359	-0.03%
2020/07/27	0.6	18.80	0	0.00	18.90	0.6	3,315	0.02%
2020/07/24	0	0.00	10	19.85	19.60	-10	3,295	-0.30%
2020/07/22	10	19.85	0	0.00	20.15	10	3,287	0.30%
2020/07/20	1	19.30	0	0.00	19.50	1	3,290	0.03%
2020/07/17	0	0.00	0.3	19.65	19.65	-0.3	3,288	-0.01%
2020/07/10	0	0.00	3	20.55	20.70	-3	3,026	-0.10%
2020/07/08	0	0.00	16	21.20	21.00	-16	2,996	-0.53%
2020/07/07	3	20.95	0	0.00	20.75	3	2,959	0.10%
2020/06/30	1	20.50	1	20.50	20.50	0	2,937	0.00%
2020/06/24	0	0.00	2	20.25	20.15	-2	2,910	-0.07%
2020/06/18	1	20.20	0	0.00	20.25	1	2,864	0.03%
2020/06/17	2	19.40	0.9	19.85	20.00	1.2	2,800	0.04%
2020/06/12	0	0.00	2	20.80	20.95	-2	2,705	-0.07%
2020/06/11	5	21.70	15	21.34	21.20	-10	2,710	-0.37%
2020/06/10	6	22.05	0	0.00	21.70	6	2,663	0.23%
2020/06/08	2	21.65	0	0.00	21.55	2	2,575	0.08%
2020/06/04	0	0.00	5	21.88	21.85	-5	2,489	-0.20%
2020/06/02	2	21.40	0	0.00	21.45	2	2,420	0.08%
2020/06/01	3	21.30	0	0.00	21.35	3	2,400	0.12%
2020/05/28	0	0.00	4	21.35	21.35	-4	2,354	-0.17%
2020/05/26	6	21.48	0	0.00	21.40	6	2,379	0.25%
2020/05/25	5	22.08	1	21.25	22.10	4	2,320	0.17%
2020/05/22	25	21.10	1	21.50	21.00	24	2,187	1.10%
2020/05/21	1	21.35	0	0.00	21.15	1	2,142	0.05%
2020/05/20	8	20.90	1	20.80	21.00	7	2,122	0.33%
2020/05/19	4	20.70	0	0.00	20.70	4	2,108	0.19%
2020/05/18	6	20.70	0	0.00	20.55	6	2,107	0.28%
2020/05/13	2	21.65	0	0.00	21.70	2	2,062	0.10%
2020/05/12	4	22.00	0	0.00	21.95	4	2,090	0.19%
2020/05/08	0	0.00	0	21.75	21.80	0	2,108	0.00%
2020/04/28	0	0.00	2	21.10	21.10	-2	2,221	-0.09%
2020/04/23	2	20.55	1	20.55	21.10	1	2,272	0.04%
2020/04/22	0	0.00	2	19.50	20.20	-2	2,255	-0.09%
2020/04/16	2	20.20	1.1	20.39	20.40	0.9	2,272	0.04%
2020/04/09	1	19.15	0	0.00	19.35	1	2,378	0.04%
2020/04/07	1	18.95	0	0.00	19.15	1	2,377	0.04%
2020/03/31	0	0.00	5	17.85	17.85	-5	2,461	-0.20%
2020/03/27	0.3	17.70	0	0.00	17.70	0.3	2,498	0.01%
2020/03/25	0	0.00	10	17.58	17.25	-10	2,519	-0.40%
2020/03/20	5	15.15	0	0.00	15.45	5	2,736	0.18%
2020/03/19	10	14.50	0	0.00	14.05	10	2,891	0.35%
2020/03/16	0	0.00	1	16.90	16.85	-1	2,923	-0.03%
2020/03/13	1.1	17.41	0	0.00	17.55	1.1	2,944	0.04%
2020/03/09	20	21.95	10	21.70	21.30	10	2,924	0.34%
2020/02/03	0	0.00	1	21.15	21.45	-1	3,090	-0.03%
2020/01/30	0	0.00	20	23.00	22.65	-20	3,218	-0.62%
2020/01/17	0	0.00	10	24.95	25.00	-10	3,234	-0.31%
2020/01/08	0	0.00	1	24.25	24.10	-1	3,403	-0.03%
2020/01/07	10	24.45	0	0.00	24.70	10	3,409	0.29%
2019/12/26	1	26.35	2	26.65	26.40	-1	3,348	-0.03%
2019/12/25	0	0.00	0.2	26.20	26.30	-0.2	3,349	-0.01%
2019/12/24	1	26.00	0	0.00	25.90	1	3,364	0.03%
2019/12/20	0	0.00	2	26.90	26.70	-2	3,396	-0.06%
2019/12/19	0	0.00	5	26.99	27.10	-5	3,418	-0.15%
2019/12/18	3	26.92	0	0.00	27.15	3	3,484	0.09%
2019/12/17	13	27.04	0	0.00	27.15	13	3,500	0.37%
2019/12/16	6	27.07	1	27.20	27.65	5	3,427	0.15%
2019/12/06	0	0.00	1	26.25	26.30	-1	4,241	-0.02%
2019/12/04	0	0.00	1	25.50	25.70	-1	4,332	-0.02%
2019/12/03	0	0.00	1	25.80	25.65	-1	4,391	-0.02%
2019/11/28	0	0.00	1	25.60	25.65	-1	4,393	-0.02%
2019/11/22	1	24.90	0	0.00	24.90	1	4,501	0.02%
2019/11/20	0	0.00	10	25.05	25.05	-10	4,504	-0.22%
2019/11/19	11	25.35	0.2	25.20	25.35	10.8	4,502	0.24%
2019/11/18	1	25.25	0	0.00	25.25	1	4,471	0.02%
2019/11/14	1	25.40	0	0.00	25.10	1	4,488	0.02%
2019/11/12	2	24.45	0	0.00	24.50	2	4,442	0.05%
2019/11/11	0.2	24.15	0	0.00	24.20	0.2	4,479	0.00%
2019/11/06	20	25.40	1	25.35	25.30	19	4,643	0.41%
2019/11/01	0	0.00	8.9	25.65	25.75	-8.9	4,824	-0.18%
2019/10/31	1	25.80	1	25.80	25.80	0	5,057	0.00%
2019/10/30	1	26.40	1.1	26.10	26.10	-0.1	5,079	0.00%
2019/10/28	1	25.70	0	0.00	25.65	1	4,956	0.02%
2019/10/24	2	25.30	0	0.00	25.50	2	4,996	0.04%
2019/10/23	0	0.00	3	25.50	25.65	-3	5,063	-0.06%
2019/10/18	0	0.00	0	24.85	24.90	0	5,152	0.00%
2019/10/15	0	0.00	3	25.00	25.20	-3	5,367	-0.06%
2019/10/08	0.3	24.60	0	0.00	24.60	0.3	5,728	0.01%
2019/10/01	3	25.35	0	0.00	25.40	3	5,859	0.05%
2019/09/25	0	0.00	0.5	25.45	25.45	-0.5	5,849	-0.01%
2019/09/24	1.2	26.30	6.8	26.56	26.30	-5.7	5,855	-0.10%
2019/09/23	0	0.00	2	26.40	26.60	-2	5,813	-0.03%
2019/09/06	8	23.20	26	23.53	23.20	-18	5,552	-0.32%
2019/09/05	1	23.95	0	0.00	23.50	1	5,488	0.02%
2019/09/04	3	24.15	8	24.37	24.20	-5	5,345	-0.09%
2019/09/03	25	24.61	4	24.49	24.40	21	5,211	0.40%
2019/09/02	2	23.65	4	24.13	23.95	-2	4,909	-0.04%
2019/08/30	3	23.28	3	23.92	23.15	0	4,555	0.00%
2019/08/29	8	23.70	2	23.75	23.70	6	4,420	0.14%
2019/08/28	3	23.58	8	23.61	23.55	-5	4,331	-0.12%
2019/08/23	1	22.95	1	22.70	22.75	0	4,147	0.00%
2019/08/22	5	22.60	2	22.80	22.50	3	4,120	0.07%
2019/08/21	4	23.10	2	22.95	23.00	2	4,083	0.05%
2019/08/16	0	0.00	28	22.26	22.50	-28	4,026	-0.70%
2019/08/15	2	21.35	0	0.00	21.65	2	3,967	0.05%
2019/08/12	0	0.00	5	21.34	21.80	-5	3,959	-0.13%
2019/08/07	13	21.56	100	21.56	21.40	-87	3,912	-2.22%
2019/08/06	25	20.85	0	0.00	21.80	25	3,924	0.64%
2019/08/02	10	22.10	0	0.00	22.05	10	3,940	0.25%
2019/08/01	110	22.53	0	0.00	22.55	110	3,984	2.76%	大買/鉅額交易
2019/07/30	0	0.00	10	22.25	22.25	-10	3,983	-0.25%
2019/07/26	0	0.00	1	23.40	23.45	-1	3,948	-0.03%
2019/07/25	5.4	23.88	1	23.80	23.65	4.4	3,956	0.11%
2019/07/24	4	24.08	1	23.75	24.25	3	3,865	0.08%
2019/07/23	1	23.15	13	23.25	22.95	-12	3,774	-0.32%
2019/07/17	0	0.00	5	23.55	23.40	-5	4,688	-0.11%
2019/07/11	0	0.00	2	23.33	23.20	-2	4,648	-0.04%
2019/07/10	6	23.23	5	23.15	23.15	1	4,748	0.02%
2019/07/09	8	22.91	0	0.00	22.85	8	4,746	0.17%
2019/07/08	0	0.00	7	23.62	23.35	-7	4,700	-0.15%
2019/07/04	2	22.90	0	0.00	23.05	2	4,676	0.04%
2019/07/03	5	22.75	45	22.59	22.90	-40	4,666	-0.86%
2019/07/02	0	0.00	10	21.43	21.75	-10	4,575	-0.22%
2019/07/01	5	21.25	10	21.30	21.40	-5	4,704	-0.11%
2019/06/28	1	20.95	0	0.00	21.10	1	4,706	0.02%
2019/06/27	15	21.03	1	21.05	21.05	14	4,786	0.29%
2019/06/26	0	0.00	6	20.80	20.80	-6	4,809	-0.12%
2019/06/20	0	0.00	2	21.33	21.50	-2	5,111	-0.04%
2019/06/17	1	20.85	0	0.00	20.80	1	5,879	0.02%
2019/06/12	10	21.45	0	0.00	21.30	10	8,239	0.12%
2019/06/11	6	21.23	1	21.20	21.00	5	8,317	0.06%
2019/06/10	0	0.00	10	20.95	21.00	-10	8,469	-0.12%
2019/05/31	1	20.75	0	0.00	20.85	1	10,108	0.01%
2019/05/24	0	0.00	5	20.00	20.00	-5	10,419	-0.05%
2019/05/23	2	19.90	2	20.38	19.90	0	10,535	0.00%
2019/05/14	20	20.43	3	20.70	21.05	17	11,076	0.15%
2019/05/13	30	21.17	0	0.00	20.70	30	11,118	0.27%
2019/05/10	10	22.15	0	0.00	21.50	10	11,146	0.09%
2019/05/09	0	0.00	3	21.95	21.70	-3	11,106	-0.03%
2019/05/08	10	22.20	0	0.00	22.20	10	11,032	0.09%
2019/05/06	13	22.20	0	0.00	22.10	13	10,964	0.12%
2019/04/30	10	22.90	5	23.00	23.25	5	10,844	0.05%
2019/04/29	1	22.65	10	22.85	22.65	-9	10,834	-0.08%
2019/04/26	1	23.80	5	23.45	23.45	-4	10,683	-0.04%
2019/04/25	7.2	25.23	0	0.00	25.30	7.2	10,454	0.07%
2019/04/24	3	26.60	2	26.60	25.85	1	10,328	0.01%
2019/04/23	0	0.00	20	24.81	25.15	-20	9,749	-0.21%
2019/04/18	0	0.00	4	23.70	23.20	-4	9,596	-0.04%
2019/04/16	5	24.05	0	0.00	23.85	5	9,671	0.05%
2019/04/12	0	0.00	3	23.20	23.15	-3	9,542	-0.03%
2019/04/10	5	23.65	0.2	23.85	23.95	4.8	9,526	0.05%
2019/04/09	0	0.00	2	23.90	23.30	-2	9,579	-0.02%
2019/04/03	0	0.00	4	24.75	24.35	-4	9,454	-0.04%
2019/03/28	0	0.00	1	23.20	23.70	-1	9,061	-0.01%
2019/03/27	0	0.00	1	23.70	23.70	-1	9,009	-0.01%
2019/03/25	0	0.00	2	23.40	23.70	-2	8,942	-0.02%
2019/03/22	8	23.51	1	23.65	23.10	7	8,807	0.08%
2019/03/20	4	25.08	4	24.94	24.55	0	8,364	0.00%
2019/03/19	7	24.21	6.4	24.40	24.70	0.6	8,141	0.01%
2019/03/18	23	24.17	31	24.05	24.75	-8	7,746	-0.10%
2019/03/15	1	22.30	58	23.14	23.25	-57	6,665	-0.86%
2019/03/14	1	21.40	1	20.90	21.15	0	5,864	0.00%
2019/03/13	4	21.23	0	0.00	21.30	4	5,798	0.07%
2019/03/12	2	20.63	2	20.93	21.00	0	5,685	0.00%
2019/03/11	5	20.47	1	20.20	20.25	4	5,692	0.07%
2019/03/08	5	20.99	2	21.05	20.85	3	5,653	0.05%
2019/03/07	6	21.48	3	22.90	21.20	3	5,612	0.05%
2019/03/06	3	21.47	4	20.83	21.65	-1	4,922	-0.02%
2019/03/05	8	20.00	1	20.55	20.75	7	4,628	0.15%
2019/03/04	11	20.15	0	0.00	20.15	11	4,617	0.24%
2019/02/22	4	20.61	0	0.00	20.70	4	4,533	0.09%
2019/02/20	0	0.00	16	20.48	20.60	-16	4,389	-0.36%
2019/02/19	10	20.33	20	20.43	20.40	-10	4,310	-0.23%
2019/02/18	0	0.00	1.8	19.78	19.85	-1.8	4,147	-0.04%
2019/02/14	0	0.00	1	19.40	19.30	-1	4,159	-0.02%
2019/02/12	3	19.10	21	19.10	19.15	-18	4,062	-0.44%
2019/02/11	0	0.00	2	18.55	18.75	-2	4,007	-0.05%
2019/01/29	10	18.25	0	0.00	18.25	10	3,989	0.25%
2019/01/25	0	0.00	1	18.35	18.35	-1	4,066	-0.02%
2019/01/23	0	0.00	10	18.30	18.35	-10	4,217	-0.24%
2019/01/21	2	18.50	1	18.40	18.70	1	4,434	0.02%
2019/01/17	0	0.00	10	18.30	18.00	-10	4,714	-0.21%
2019/01/16	10	18.30	0	0.00	18.25	10	4,755	0.21%
2019/01/15	1	18.10	0	0.00	18.05	1	4,788	0.02%
2019/01/14	0	0.00	3	18.30	18.05	-3	4,824	-0.06%
2019/01/11	0	0.00	2	18.45	18.30	-2	4,949	-0.04%
2019/01/09	2	18.85	10	18.59	18.85	-8	4,820	-0.17%
2019/01/04	0	0.00	3	17.60	17.50	-3	5,057	-0.06%
2019/01/03	3	17.90	10	17.85	17.80	-7	5,137	-0.14%
2018/12/28	11	18.33	18	18.15	18.15	-7	5,291	-0.13%
2018/12/26	0	0.00	2	17.70	17.70	-2	5,199	-0.04%
2018/12/22	0	0.00	2	17.50	17.45	-2	5,308	-0.04%
2018/12/18	2	17.80	0	0.00	18.10	2	5,672	0.04%
2018/12/14	0	0.00	1	18.25	18.15	-1	5,789	-0.02%
2018/12/13	5	18.60	0	0.00	18.45	5	5,866	0.09%
2018/12/07	1	17.95	0	0.00	17.90	1	6,060	0.02%
2018/12/06	1	18.10	1	17.75	17.60	0	6,141	0.00%
2018/12/04	0	0.00	3	19.55	19.05	-3	6,520	-0.05%
2018/12/03	0	0.00	1	19.15	19.30	-1	6,460	-0.02%
2018/11/30	1	18.45	2	18.40	18.65	-1	6,410	-0.02%
2018/11/29	0	0.00	5	17.95	18.05	-5	6,318	-0.08%
2018/11/28	0	0.00	1	17.60	17.85	-1	6,290	-0.02%
2018/11/21	1	17.05	0	0.00	17.30	1	6,442	0.02%
2018/11/20	0	0.00	1	17.10	17.05	-1	6,458	-0.02%
2018/11/19	1	17.00	0	0.00	17.30	1	6,494	0.02%
2018/11/14	1	17.15	0	0.00	17.00	1	6,473	0.02%
2018/11/13	0	0.00	2	16.35	16.70	-2	6,541	-0.03%
2018/11/08	2	16.85	5	16.70	16.65	-3	6,995	-0.04%
2018/11/07	0	0.00	13	16.65	16.75	-13	7,063	-0.18%
2018/11/02	1	16.75	0	0.00	16.35	1	7,498	0.01%
2018/11/01	0	0.00	8	16.50	16.40	-8	7,540	-0.11%
2018/10/31	0	0.00	2	15.50	15.70	-2	7,598	-0.03%
2018/10/30	5	14.90	2	15.10	14.95	3	7,590	0.04%
2018/10/29	8	15.15	0	0.00	15.35	8	7,595	0.11%
2018/10/26	4	15.00	0	0.00	15.60	4	7,951	0.05%
2018/10/24	15.1	15.65	5	15.70	15.60	10.1	7,892	0.13%
2018/10/18	0	0.00	11	16.20	16.35	-11	8,793	-0.13%
2018/10/17	10	16.60	1	16.60	16.35	9	8,833	0.10%
2018/10/16	17	16.61	5	16.55	16.55	12	9,085	0.13%
2018/10/15	26	16.78	5	16.45	16.35	21	9,239	0.23%
2018/10/12	8	16.74	6	16.53	16.90	2	9,365	0.02%
2018/10/11	0.1	17.10	1	17.10	17.10	-0.9	9,529	-0.01%
2018/10/08	2	20.65	1	20.70	20.75	1	9,751	0.01%
2018/10/05	3	20.75	7	21.01	20.85	-4	10,078	-0.04%
2018/10/01	10	22.90	20	22.90	23.00	-10	10,939	-0.09%
2018/09/28	3	22.85	10	23.10	22.80	-7	11,295	-0.06%
2018/09/27	5	22.55	3.5	22.69	22.65	1.5	11,474	0.01%
2018/09/26	7	22.51	2	22.75	22.40	5	11,747	0.04%
2018/09/25	5	22.00	0	0.00	22.40	5	11,930	0.04%
2018/09/21	1	21.40	2	21.23	21.35	-1	12,137	-0.01%
2018/09/20	2.1	21.29	0	0.00	21.00	2.1	12,721	0.02%
2018/09/18	0.1	21.25	0	0.00	21.25	0.1	13,358	0.00%
2018/09/13	0	0.00	10	20.70	20.55	-10	16,738	-0.06%
2018/09/12	20	20.63	24	20.79	20.40	-4	17,880	-0.02%
2018/09/11	21	20.96	17	21.02	21.25	4	18,847	0.02%
2018/09/10	5	20.45	10	21.18	20.85	-5	19,986	-0.03%
2018/09/07	0.1	21.95	26	22.56	21.90	-25.9	20,432	-0.13%
2018/09/06	0	0.00	40	23.26	22.95	-40	20,458	-0.20%
2018/09/05	0	0.00	35	23.05	22.95	-35	20,773	-0.17%
2018/09/03	10.1	22.37	1	22.80	22.25	9.1	21,380	0.04%
2018/08/31	0	0.00	5	22.70	22.90	-5	21,938	-0.02%
2018/08/29	0	0.00	13	23.20	22.85	-13	22,219	-0.06%
2018/08/28	1	23.40	12	23.04	22.70	-11	22,516	-0.05%
2018/08/27	0.1	22.50	0	0.00	22.50	0.1	22,837	0.00%
2018/08/24	5	21.95	5	22.55	22.45	0	23,645	0.00%
2018/08/23	20	22.10	0	0.00	22.05	20	24,241	0.08%
2018/08/22	0	0.00	3	22.05	22.05	-3	24,375	-0.01%
2018/08/21	19	22.11	1	22.20	22.20	18	24,402	0.07%
2018/08/20	5	21.90	1	22.70	22.00	4	24,419	0.02%
2018/08/17	0	0.00	9	22.50	22.25	-9	24,401	-0.04%
2018/08/16	1	21.75	25	22.44	22.35	-24	24,380	-0.10%
2018/08/15	24	22.14	16	21.69	21.75	8	24,083	0.03%
2018/08/14	7	22.59	30	22.43	22.55	-23	23,947	-0.10%
2018/08/13	18	22.81	0	0.00	22.40	18	23,859	0.08%
2018/08/10	17	24.59	26	25.09	24.50	-9	23,631	-0.04%
2018/08/09	21.1	24.55	6	24.64	24.50	15.1	23,490	0.06%
2018/08/08	10	25.20	5	25.10	25.10	5	23,518	0.02%
2018/08/07	25	25.35	2	25.70	25.20	23	23,422	0.10%
2018/08/06	1	26.40	1	26.20	26.30	0	23,274	0.00%
2018/08/03	22	26.14	0	0.00	26.10	22	23,219	0.09%
2018/08/02	27	26.51	34	26.93	26.00	-7	23,130	-0.03%
2018/08/01	8	26.37	1	26.25	26.40	7	22,657	0.03%
2018/07/31	0	0.00	12	26.48	26.50	-12	22,500	-0.05%
2018/07/30	21	26.19	26	26.49	26.15	-5	22,424	-0.02%
2018/07/27	16	26.65	43	26.72	26.85	-27	22,151	-0.12%
2018/07/26	0	0.00	24	25.63	25.45	-24	21,477	-0.11%
2018/07/25	0	0.00	3	24.95	24.95	-3	21,285	-0.01%
2018/07/24	18	25.08	1	25.00	25.00	17	21,245	0.08%
2018/07/23	22	24.70	20	25.71	24.60	2	21,176	0.01%
2018/07/20	8	25.94	2	25.88	25.85	6	20,869	0.03%
2018/07/19	4	26.90	13	27.28	27.10	-9	20,670	-0.04%
2018/07/18	29	26.41	24	26.76	26.50	5	20,395	0.02%
2018/07/17	21	27.27	0	0.00	26.65	21	20,214	0.10%
2018/07/16	38	27.51	10	27.86	27.50	28	20,095	0.14%
2018/07/13	5	28.05	18	27.70	27.40	-13	19,820	-0.07%
2018/07/12	29	27.09	5	26.90	26.85	24	19,498	0.12%
2018/07/11	1	27.35	5	27.65	27.00	-4	19,339	-0.02%
2018/07/10	20	26.70	0	0.00	27.00	20	18,959	0.11%
2018/07/09	54	26.78	15	27.48	27.20	39	18,764	0.21%
2018/07/06	11	26.62	21	26.29	26.30	-10	18,472	-0.05%
2018/07/05	42	26.75	53	27.20	25.90	-11	18,151	-0.06%
2018/07/04	28	27.99	22.1	28.74	27.60	5.9	17,948	0.03%
2018/07/03	29	28.39	10	29.00	27.70	19	17,621	0.11%
2018/07/02	15	28.82	8	29.29	28.45	7	17,320	0.04%
2018/06/29	12	28.63	8	29.93	29.40	4	17,004	0.02%
2018/06/28	38	28.85	18	29.51	28.75	20	16,361	0.12%
2018/06/27	26	30.46	11	30.45	29.80	15	16,090	0.09%
2018/06/26	15	29.72	10	29.77	29.80	5	15,756	0.03%
2018/06/25	76	31.05	14	31.06	30.85	62	15,136	0.41%
2018/06/22	21.1	34.33	41	34.68	33.25	-19.9	14,312	-0.14%
2018/06/21	19	32.41	90	33.08	33.40	-71	12,210	-0.58%
2018/06/20	72	30.51	2	32.45	30.40	70	11,036	0.63%
2018/06/19	22.6	32.08	87	32.70	32.35	-64.4	9,988	-0.64%
2018/06/15	0	0.00	28	30.34	30.45	-28	8,619	-0.32%
2018/06/14	11	27.94	0	0.00	27.70	11	8,117	0.14%
2018/06/13	0	0.00	1.8	28.51	28.30	-1.8	8,003	-0.02%
2018/06/12	32	27.73	2	27.98	27.75	30	7,649	0.39%
2018/06/11	4	29.40	17	29.31	28.85	-13	7,406	-0.18%
2018/06/08	0	0.00	16	28.41	28.55	-16	7,046	-0.23%
2018/06/07	8	26.99	1	27.10	27.00	7	6,556	0.11%
2018/06/06	17	26.96	2	26.90	27.45	15	6,469	0.23%
2018/06/05	32	26.78	0	0.00	27.30	32	6,305	0.51%
2018/06/04	52	27.13	11	27.28	26.65	41	6,121	0.67%
2018/06/01	17	26.53	5	26.82	26.85	12	5,703	0.21%
2018/05/31	5	25.08	21	25.48	25.60	-16	4,897	-0.33%
2018/05/30	0	0.00	13	23.30	23.30	-13	4,319	-0.30%
2018/05/29	0	0.00	22	23.32	23.05	-22	4,252	-0.52%
2018/05/25	8	22.96	0	0.00	22.90	8	4,493	0.18%
2018/05/16	1	22.80	0	0.00	22.75	1	4,561	0.02%
2018/05/11	1	22.20	2	22.10	21.85	-1	4,560	-0.02%
2018/05/10	40	21.90	0	0.00	21.90	40	4,590	0.87%
2018/05/09	0.1	21.85	0	0.00	21.80	0.1	4,630	0.00%
2018/05/07	1	22.55	0	0.00	22.35	1	4,667	0.02%
2018/05/04	10	22.35	0	0.00	22.20	10	4,662	0.21%
2018/05/03	4	22.30	0	0.00	22.40	4	4,685	0.09%
2018/04/24	1	22.40	0	0.00	22.40	1	5,308	0.02%
2018/04/20	1	23.35	0	0.00	23.55	1	5,516	0.02%
2018/04/19	0	0.00	32	23.00	23.30	-32	5,648	-0.57%
2018/04/17	10	22.75	0	0.00	22.00	10	5,675	0.18%
2018/04/13	0	0.00	8	22.75	22.85	-8	5,658	-0.14%
2018/04/11	0	0.00	1	23.00	22.75	-1	5,807	-0.02%
2018/03/31	0	0.00	5	22.85	22.90	-5	5,933	-0.08%
2018/03/29	0	0.00	10	23.00	23.00	-10	5,981	-0.17%
2018/03/28	5	22.10	0	0.00	22.20	5	5,851	0.09%
2018/03/27	0	0.00	0	21.65	21.65	0	5,824	0.00%
2018/03/26	2	21.40	0	0.00	21.40	2	5,804	0.03%
2018/03/23	10	21.40	0	0.00	21.40	10	5,789	0.17%
2018/03/22	1	22.70	0	0.00	22.30	1	5,800	0.02%
2018/03/20	20	22.90	20	22.84	23.15	0	5,721	0.00%
2018/03/15	8	23.64	0	0.00	23.50	8	5,752	0.14%
2018/03/12	10	24.25	11	24.27	24.25	-1	6,021	-0.02%
2018/03/08	3	23.88	11	24.25	23.80	-8	6,163	-0.13%
2018/03/06	0	0.00	10	23.85	23.85	-10	6,221	-0.16%
2018/03/02	45	23.70	30	23.85	23.85	15	6,628	0.23%
2018/03/01	0	0.00	2	23.93	24.30	-2	6,814	-0.03%
2018/02/27	1	23.35	2	23.98	23.30	-1	7,022	-0.01%
2018/02/26	0	0.00	3	23.65	23.25	-3	7,364	-0.04%
2018/02/23	10	23.40	0	0.00	23.15	10	8,447	0.12%
2018/02/22	30	23.05	4	22.86	23.05	26	8,718	0.30%
2018/02/12	10	22.10	0	0.00	21.55	10	8,672	0.12%
2018/02/01	0	0.00	1	23.00	23.10	-1	8,940	-0.01%
2018/01/31	1	22.70	1	22.70	22.70	0	9,026	0.00%
2018/01/30	5	22.85	0	0.00	22.85	5	9,326	0.05%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/25	0	0.00	17	23.33	23.20	-17	9,366	-0.18%
2018/01/24	3.2	23.19	2	23.25	23.20	1.2	9,370	0.01%
2018/01/23	0	0.00	6	23.38	23.10	-6	9,438	-0.06%
2018/01/22	5	23.49	8	23.90	23.25	-3	9,375	-0.03%
2018/01/19	6	23.44	5	23.45	23.50	1	9,315	0.01%
2018/01/18	2	23.75	2	23.75	23.55	0	9,269	0.00%
2018/01/17	11	23.40	5	23.35	23.30	6	9,004	0.07%
2018/01/16	0	0.00	7	23.18	23.30	-7	8,980	-0.08%
2018/01/15	7	22.60	2	22.98	23.25	5	8,829	0.06%
2018/01/12	7	22.20	18	22.35	22.20	-11	8,657	-0.13%
2018/01/11	1	21.50	1	21.30	21.30	0	8,558	0.00%
2018/01/10	0	0.00	12	21.18	21.15	-12	8,606	-0.14%
2018/01/08	13	21.41	2	22.08	21.45	11	8,685	0.13%
2018/01/05	11	22.49	26	22.78	22.45	-15	8,670	-0.17%
2018/01/04	23	23.07	12	22.66	23.10	11	8,692	0.13%
2018/01/03	0	0.00	2	21.55	21.70	-2	8,776	-0.02%
2018/01/02	0	0.00	6	21.20	21.30	-6	9,028	-0.07%