台亞 (2340)-國票-內壢券商分點個股進出

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: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

台亞 (2340)籌碼相關－國票-內壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-內壢券商分點個股進出
國票-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	9	38.51	38.50	-9	1,718	-0.52%
2024/05/10	2	37.60	0	0.00	37.20	2	1,737	0.12%
2024/05/09	8	37.90	0	0.00	37.85	8	1,723	0.46%
2024/05/02	0	0.00	5	38.90	38.85	-5	1,724	-0.29%
2024/04/30	0	0.00	5	38.85	38.80	-5	1,728	-0.29%
2024/04/26	1	38.00	0	0.00	37.80	1	1,719	0.06%
2024/04/24	6	38.19	5	38.20	38.20	1	1,723	0.06%
2024/04/23	0	0.00	9	37.55	37.60	-9	1,748	-0.51%
2024/04/19	1	37.80	3	38.15	37.40	-2	1,756	-0.11%
2024/04/17	0	39.30	0	0.00	39.20	0	1,725	0.00%
2024/04/16	1	39.20	0	0.00	38.35	1	1,708	0.06%
2024/04/12	0	0.00	1	42.00	41.40	-1	1,656	-0.06%
2024/04/10	0	0.00	8	40.10	40.80	-8	1,560	-0.51%
2024/04/09	0	39.40	0	0.00	39.95	0	1,564	0.00%
2024/04/08	0	39.55	0	0.00	39.30	0	1,560	0.00%
2024/03/26	0	0.00	1	39.55	39.40	-1	1,555	-0.06%
2024/03/25	0	0.00	1	40.60	40.75	-1	1,544	-0.06%
2024/03/22	0	40.20	0	0.00	40.10	0	1,558	0.00%
2024/03/21	0	39.63	0	0.00	39.80	0	1,581	0.00%
2024/03/19	2	39.00	0	0.00	39.10	2	1,607	0.12%
2024/03/18	0	39.20	1	39.70	39.70	-1	1,625	-0.06%
2024/03/15	1	39.10	0	0.00	39.00	1	1,621	0.06%
2024/03/14	1	39.60	2	39.55	39.65	-1	1,587	-0.06%
2024/03/13	2	40.65	0	0.00	40.05	2	1,577	0.13%
2024/03/08	7	41.34	0	0.00	41.60	7	1,574	0.44%
2024/03/05	0	0.00	0	43.35	43.50	0	1,578	0.00%
2024/03/01	0	0.00	0	41.80	41.10	0	1,459	0.00%
2024/02/29	0	42.03	0	0.00	42.00	0	1,466	0.00%
2024/02/27	0	43.35	0	0.00	42.05	0	1,483	0.00%
2024/02/20	2	44.05	0	0.00	43.75	2	1,580	0.13%
2024/02/16	0	0.00	0	44.40	44.50	0	1,585	0.00%
2024/02/05	0	42.95	0	0.00	42.60	0	1,595	0.00%
2024/01/17	1	43.90	0	0.00	44.00	1	1,943	0.05%
2024/01/15	36	45.69	0	0.00	45.55	36	1,969	1.83%
2023/12/25	8	46.58	0	0.00	46.20	8	2,711	0.30%
2023/12/20	0	0.00	1	46.50	46.50	-1	2,812	-0.04%
2023/12/15	0	0.00	6	48.00	48.15	-6	2,913	-0.21%
2023/12/11	0	0.00	3	48.05	47.90	-3	3,197	-0.09%
2023/12/06	4	48.40	0	0.00	48.20	4	3,529	0.11%
2023/12/05	1	48.50	0	0.00	48.40	1	3,561	0.03%
2023/12/01	0	0.00	0.2	49.10	49.40	-0.2	3,726	-0.01%
2023/11/30	0	0.00	0	49.95	49.90	0	3,894	0.00%
2023/11/29	0	48.85	1	49.10	49.35	-1	3,954	-0.02%
2023/11/28	2	48.45	0	0.00	49.00	2	4,094	0.05%
2023/11/24	1	49.25	5	48.70	48.35	-4	4,190	-0.10%
2023/11/21	5	46.98	2	46.85	46.90	3	4,302	0.07%
2023/11/15	4	45.80	4	45.60	45.60	0	4,382	0.00%
2023/11/10	0	0.00	15	44.80	44.60	-15	4,533	-0.33%
2023/11/02	0	0.00	10	47.15	46.90	-10	4,919	-0.20%
2023/10/30	1	47.55	0	0.00	46.90	1	5,120	0.02%
2023/10/20	0	0.00	15	47.20	47.45	-15	6,321	-0.24%
2023/10/19	0	0.00	1	48.15	48.40	-1	6,424	-0.02%
2023/10/18	1	48.05	0	0.00	48.20	1	6,550	0.02%
2023/10/17	0	0.00	5	49.55	49.30	-5	6,596	-0.08%
2023/10/13	0	0.00	2	50.30	49.80	-2	7,357	-0.03%
2023/10/12	0	0.00	1	50.50	50.40	-1	8,013	-0.01%
2023/10/11	0	0.00	20	50.30	49.20	-20	8,379	-0.24%
2023/10/06	2	48.90	1	49.00	49.10	1	8,543	0.01%
2023/10/05	1	48.15	2	48.48	48.90	-1	8,766	-0.01%
2023/10/03	0	0.00	1	48.35	47.70	-1	10,473	-0.01%
2023/10/02	2	48.30	2	47.90	48.15	0	11,155	0.00%
2023/09/28	0	0.00	3	47.65	47.45	-3	12,046	-0.02%
2023/09/15	3	50.60	1	50.70	50.40	2	15,108	0.01%
2023/09/14	1	51.30	0	0.00	51.40	1	15,231	0.01%
2023/09/13	0	0.00	20	51.80	49.60	-20	15,111	-0.13%
2023/09/07	0	0.00	0.3	49.65	49.45	-0.3	14,814	0.00%
2023/09/06	1	51.00	1	52.20	50.50	0	14,803	0.00%
2023/09/05	0	0.00	0.2	51.00	51.00	-0.2	14,632	0.00%
2023/09/04	0.5	48.75	0	0.00	48.10	0.5	14,442	0.00%
2023/09/01	1	51.30	0	0.00	50.20	1	14,339	0.01%
2023/08/25	0	0.00	2	48.30	48.05	-2	13,914	-0.01%
2023/08/23	0	0.00	30	48.37	48.40	-30	13,859	-0.22%
2023/08/16	3	48.75	0	0.00	48.65	3	13,666	0.02%
2023/08/15	0	0.00	1	49.30	49.50	-1	13,569	-0.01%
2023/08/14	3	47.92	0	0.00	47.60	3	13,488	0.02%
2023/08/11	0	0.00	3	49.00	48.70	-3	13,417	-0.02%
2023/08/10	6	50.00	1	49.40	49.10	5	13,362	0.04%
2023/08/08	0	0.00	2	51.50	51.20	-2	13,188	-0.02%
2023/08/07	25	49.94	25	51.20	50.60	0	13,114	0.00%
2023/08/04	2	51.00	0	0.00	51.30	2	13,008	0.02%
2023/08/02	5	51.68	0	0.00	52.00	5	12,926	0.04%
2023/08/01	0	0.00	2	54.00	53.20	-2	12,783	-0.02%
2023/07/28	3	52.57	1	53.10	53.20	2	12,507	0.02%
2023/07/27	10	53.60	3	53.23	53.00	7	12,373	0.06%
2023/07/26	6	55.03	0	0.00	54.70	6	12,012	0.05%
2023/07/25	4	54.80	6	54.38	54.20	-2	11,587	-0.02%
2023/07/21	3	52.30	4	53.08	53.10	-1	11,262	-0.01%
2023/07/20	3	53.37	3	53.03	53.50	0	11,164	0.00%
2023/07/19	4	55.28	3	54.23	53.20	1	11,038	0.01%
2023/07/18	1	57.70	0	0.00	53.30	1	10,768	0.01%
2023/07/17	9	56.39	18	56.46	57.30	-9	10,186	-0.09%
2023/07/14	1	53.10	3	53.10	53.70	-2	9,505	-0.02%
2023/07/13	4	52.43	2	51.81	51.00	2	9,074	0.02%
2023/07/12	3	50.70	3	51.90	50.60	0	8,779	0.00%
2023/07/11	37	54.36	35	51.06	51.50	2	8,502	0.02%
2023/07/10	0	0.00	4.1	51.61	52.10	-4.1	7,151	-0.06%
2023/07/07	7	48.07	5	48.66	47.45	2	6,714	0.03%
2023/07/06	0	0.00	9.2	49.48	50.00	-9.2	6,010	-0.15%
2023/07/05	1	47.00	0.3	45.80	45.50	0.7	5,113	0.01%
2023/07/04	20	44.75	60	45.35	45.40	-40	4,913	-0.81%
2023/07/03	40	45.10	0	0.00	44.45	40	4,714	0.85%
2023/06/30	0.1	43.20	0	0.00	44.25	0.1	4,562	0.00%
2023/06/29	2.1	43.35	3	43.68	43.35	-0.9	4,455	-0.02%
2023/06/28	15	44.65	7	44.37	43.65	8	4,366	0.18%
2023/06/27	12.1	46.11	9	46.37	44.80	3.1	4,307	0.07%
2023/06/26	22.1	47.09	23	46.55	48.70	-0.9	3,701	-0.03%
2023/06/21	0	0.00	33.1	44.27	44.30	-33.1	2,798	-1.18%
2023/06/20	1.1	39.98	1	40.00	40.30	0.1	2,432	0.00%
2023/06/14	2	38.00	0	0.00	38.30	2	2,150	0.09%
2023/06/12	0	0.00	3	38.30	38.25	-3	2,097	-0.14%
2023/06/05	0	0.00	1	38.30	37.80	-1	2,059	-0.05%
2023/05/30	1	36.35	0	0.00	36.35	1	2,197	0.05%
2023/05/19	0	0.00	5	35.70	35.60	-5	2,411	-0.21%
2023/05/17	0	0.00	4	35.68	35.45	-4	2,423	-0.17%
2023/05/12	0	0.00	4	33.80	34.30	-4	2,438	-0.16%
2023/05/11	0	0.00	4	33.80	33.80	-4	2,447	-0.16%
2023/05/09	0	0.00	0	34.70	34.55	0	2,445	0.00%
2023/05/05	2	35.55	0	0.00	35.50	2	2,471	0.08%
2023/05/03	0	0.00	5	35.05	35.10	-5	2,567	-0.19%
2023/04/28	0	0.00	1	35.10	35.10	-1	2,645	-0.04%
2023/04/27	1	34.35	4	34.85	34.75	-3	2,652	-0.11%
2023/04/26	4	33.98	0	0.00	34.40	4	2,646	0.15%
2023/04/25	3	34.38	0	0.00	34.35	3	2,631	0.11%
2023/04/24	7	36.00	0	0.00	35.90	7	2,590	0.27%
2023/04/20	3	37.30	0	0.00	37.00	3	2,548	0.12%
2023/04/10	0	0.00	1	38.85	38.75	-1	2,438	-0.04%
2023/04/06	0	0.00	1	39.60	39.55	-1	2,410	-0.04%
2023/03/30	0	38.80	0	0.00	38.70	0	2,365	0.00%
2023/03/29	34	38.98	46	38.50	38.60	-12	2,351	-0.51%
2023/03/28	7	41.59	14	41.09	39.70	-7	2,267	-0.31%
2023/03/27	34	40.88	27	40.54	41.50	7	2,000	0.35%
2023/03/24	0	0.00	4	38.60	38.95	-4	1,781	-0.22%
2023/03/23	0	0.00	1	37.90	38.00	-1	1,716	-0.06%
2023/03/22	1	37.25	1	37.65	37.60	0	1,713	0.00%
2023/03/21	1	37.20	1	37.55	37.20	0	1,709	0.00%
2023/03/15	1	37.35	1	37.65	37.00	0	1,797	0.00%
2023/03/10	1	37.40	0	0.00	37.40	1	1,995	0.05%
2023/03/07	0	0.00	1	38.10	38.15	-1	2,013	-0.05%
2023/03/06	3	37.60	0	0.00	37.55	3	2,009	0.15%
2023/03/03	2	37.82	0	0.00	37.60	2	2,013	0.10%
2023/03/02	2	38.45	1	39.00	38.45	1	2,013	0.05%
2023/02/24	1	37.45	0	0.00	37.60	1	2,191	0.05%
2023/02/23	0	0.00	1	37.45	38.10	-1	2,218	-0.05%
2023/02/20	0	0.00	4	39.09	39.00	-4	2,431	-0.16%
2023/02/17	0	0.00	1	37.70	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	1	37.45	37.60	-1	2,620	-0.04%
2023/02/14	1	37.10	2	37.10	37.05	-1	2,649	-0.04%
2023/02/13	1	36.50	0	0.00	36.50	1	2,674	0.04%
2023/02/10	1	36.45	0	0.00	36.30	1	2,691	0.04%
2023/02/09	1	37.35	1	37.65	37.25	0	2,688	0.00%
2023/02/06	1	37.40	2	37.15	37.10	-1	2,716	-0.04%
2023/02/02	0	0.00	1	38.30	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	12	38.28	37.90	-12	2,694	-0.45%
2023/01/31	12	38.00	0	0.00	38.00	12	2,665	0.45%
2023/01/13	4.1	34.75	0	0.00	34.30	4.1	2,642	0.15%
2022/12/26	1	35.05	0	0.00	34.90	1	2,914	0.03%
2022/12/23	0	0.00	31	34.45	34.95	-31	2,953	-1.05%
2022/12/22	0	0.00	1	35.10	35.00	-1	3,008	-0.03%
2022/12/20	0	0.00	1	35.20	35.10	-1	3,112	-0.03%
2022/12/19	0	0.00	24	36.20	36.10	-24	3,194	-0.75%
2022/12/16	1	36.35	0	0.00	36.15	1	3,214	0.03%
2022/12/15	13	36.79	20	36.80	36.75	-7	3,208	-0.22%
2022/12/12	0	0.00	4	35.85	36.00	-4	3,228	-0.12%
2022/12/06	1	38.20	0	0.00	37.85	1	3,268	0.03%
2022/12/05	0	0.00	1	39.20	39.40	-1	3,330	-0.03%
2022/12/02	0	0.00	3	38.30	38.30	-3	3,271	-0.09%
2022/11/30	0	0.00	1	37.05	36.95	-1	3,250	-0.03%
2022/11/24	0	0.00	3	36.40	36.65	-3	3,290	-0.09%
2022/11/23	5	36.90	0	0.00	36.60	5	3,246	0.15%
2022/11/22	1	37.90	1	38.80	38.70	0	3,034	0.00%
2022/11/21	1	37.60	0	0.00	37.60	1	2,956	0.03%
2022/11/18	9	38.18	4	38.34	38.10	5	2,923	0.17%
2022/11/16	5	37.48	3	37.33	37.40	2	2,798	0.07%
2022/11/15	0	0.00	1	36.45	37.00	-1	2,721	-0.04%
2022/11/14	0	0.00	4	36.08	36.20	-4	2,624	-0.15%
2022/11/11	2	33.85	0	0.00	34.05	2	2,554	0.08%
2022/11/09	0	0.00	3	34.20	34.15	-3	2,602	-0.12%
2022/11/08	3	33.75	10	33.95	33.10	-7	2,621	-0.27%
2022/11/07	10	33.80	0	0.00	33.30	10	2,663	0.38%
2022/11/04	0	0.00	4	33.28	33.40	-4	2,673	-0.15%
2022/11/03	1	32.75	0	0.00	32.80	1	2,673	0.04%
2022/11/01	0	0.00	1	32.00	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	1	31.40	31.65	-1	2,788	-0.04%
2022/10/28	1	30.80	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	2	31.80	31.90	-2	2,837	-0.07%
2022/10/26	6	30.63	5	30.65	30.75	1	2,872	0.03%
2022/10/25	3	30.92	2	30.73	30.75	1	2,887	0.03%
2022/10/24	6	31.40	7	31.52	31.55	-1	2,901	-0.03%
2022/10/21	1	31.00	3	31.75	31.40	-2	2,936	-0.07%
2022/10/20	6	31.65	7	32.32	31.25	-1	2,974	-0.03%
2022/10/14	6	31.73	28	31.94	31.65	-22	3,210	-0.69%
2022/10/13	31	30.59	8	30.60	30.50	23	3,314	0.69%
2022/10/12	2	31.80	2	32.20	32.10	0	3,364	0.00%
2022/10/11	2	32.60	0	0.00	32.55	2	3,409	0.06%
2022/10/07	3	34.00	0	0.00	33.95	3	3,474	0.09%
2022/10/04	0	0.00	8	34.01	34.00	-8	3,647	-0.22%
2022/10/03	0	0.00	1	33.15	33.45	-1	3,676	-0.03%
2022/09/30	1	32.10	3	33.00	33.60	-2	3,801	-0.05%
2022/09/29	0	0.00	14	33.20	32.55	-14	3,888	-0.36%
2022/09/28	17	31.74	6	32.00	31.60	11	3,954	0.28%
2022/09/27	25	32.63	25	33.40	33.40	0	4,109	0.00%
2022/09/26	31	32.74	8	33.21	32.50	23	4,227	0.54%
2022/09/23	3	36.00	0	0.00	36.00	3	4,334	0.07%
2022/09/20	3	36.75	0	0.00	36.75	3	4,740	0.06%
2022/09/19	0	0.00	3	36.50	36.45	-3	4,946	-0.06%
2022/09/16	11	37.08	0	0.00	37.05	11	5,434	0.20%
2022/09/14	3	36.95	10	36.80	37.30	-7	5,910	-0.12%
2022/09/13	2	37.70	1	37.60	37.50	1	6,074	0.02%
2022/09/12	0	0.00	15	38.83	38.40	-15	6,270	-0.24%
2022/09/08	2	36.35	1	36.05	36.40	1	6,348	0.02%
2022/09/07	7	35.64	2	35.75	35.60	5	6,623	0.08%
2022/09/06	10	36.15	4	36.60	36.20	6	6,747	0.09%
2022/09/05	39	37.66	6	36.90	37.15	33	6,876	0.48%
2022/09/02	3	38.27	0	0.00	38.50	3	7,001	0.04%
2022/09/01	1	38.90	0	0.00	38.75	1	7,237	0.01%
2022/08/30	5	38.99	0	0.00	39.10	5	7,886	0.06%
2022/08/29	33	38.59	0	0.00	38.60	33	8,184	0.40%
2022/08/26	21	39.90	0	0.00	39.80	21	8,492	0.25%
2022/08/24	1	40.00	0	0.00	39.40	1	10,137	0.01%
2022/08/23	1	39.50	0	0.00	39.75	1	11,077	0.01%
2022/08/22	5	40.14	0	0.00	40.10	5	11,237	0.04%
2022/08/18	0	0.00	4	41.50	41.35	-4	11,158	-0.04%
2022/08/16	1	40.95	0	0.00	40.70	1	11,130	0.01%
2022/08/15	2	40.88	0	0.00	40.80	2	11,143	0.02%
2022/08/12	1	40.05	11	40.63	41.20	-10	11,166	-0.09%
2022/08/09	1	39.95	0	0.00	39.65	1	11,203	0.01%
2022/08/05	1	39.85	0	0.00	39.85	1	11,343	0.01%
2022/08/04	1	38.70	0	0.00	39.10	1	11,348	0.01%
2022/08/03	5	38.85	0	0.00	38.75	5	11,312	0.04%
2022/08/02	6	39.35	1	39.20	39.20	5	11,308	0.04%
2022/08/01	1	41.25	0	0.00	40.70	1	11,288	0.01%
2022/07/29	6	41.05	6	41.15	41.15	0	11,289	0.00%
2022/07/28	16	41.15	11	40.30	40.30	5	11,278	0.04%
2022/07/27	6	40.67	6	40.90	40.85	0	11,250	0.00%
2022/07/26	6	41.77	32	40.87	41.10	-26	11,223	-0.23%
2022/07/25	1	42.00	0	0.00	41.80	1	11,202	0.01%
2022/07/22	27	43.59	0	0.00	42.40	27	11,193	0.24%
2022/07/20	4	44.63	7	44.39	44.40	-3	11,102	-0.03%
2022/07/19	1	44.20	0	0.00	43.80	1	11,091	0.01%
2022/07/18	4	42.30	6	42.89	43.25	-2	11,075	-0.02%
2022/07/15	2	41.50	4	42.13	41.85	-2	11,042	-0.02%
2022/07/14	5	40.73	12	41.36	41.65	-7	11,009	-0.06%
2022/07/13	6	41.43	18	41.26	40.80	-12	11,000	-0.11%
2022/07/12	6	39.73	6	40.13	40.45	0	10,947	0.00%
2022/07/11	1	40.40	0	0.00	40.55	1	10,942	0.01%
2022/07/08	11	40.87	6	40.86	40.85	5	10,944	0.05%
2022/07/07	6	38.86	1	39.30	40.05	5	10,860	0.05%
2022/07/06	3	39.90	0	0.00	39.05	3	10,826	0.03%
2022/07/05	25	40.74	14	40.13	40.20	11	10,868	0.10%
2022/07/04	1	40.15	0	0.00	38.85	1	10,705	0.01%
2022/07/01	1	42.30	12	41.06	39.90	-11	10,667	-0.10%
2022/06/30	5	44.08	4	42.70	42.70	1	10,524	0.01%
2022/06/29	4	46.55	9	46.13	46.15	-5	10,373	-0.05%
2022/06/28	103	48.73	101	47.12	47.10	2	10,326	0.02%	大買/大賣/
2022/06/27	55	49.22	51	48.65	48.65	4	10,273	0.04%
2022/06/24	9	49.10	4	48.54	48.80	5	10,231	0.05%
2022/06/23	5	46.96	7	47.90	48.50	-2	9,794	-0.02%
2022/06/22	4	46.93	4	47.25	46.75	0	9,687	0.00%
2022/06/21	6	46.58	8	47.74	48.60	-2	9,599	-0.02%
2022/06/20	6	47.20	4	46.09	45.80	2	9,709	0.02%
2022/06/17	0	0.00	1	45.35	46.80	-1	9,488	-0.01%
2022/06/16	56	48.44	56	47.15	47.15	0	9,363	0.00%
2022/06/15	53	48.01	54	47.36	47.35	-1	9,158	-0.01%
2022/06/13	23	49.12	16	48.19	48.10	7	9,114	0.08%
2022/06/10	72	49.94	71	50.65	50.60	1	9,056	0.01%
2022/06/09	30	50.49	23	50.50	50.50	7	8,894	0.08%
2022/06/08	51	49.14	50	48.70	48.70	1	8,469	0.01%
2022/06/07	50	49.50	51	48.80	48.80	-1	8,479	-0.01%
2022/06/06	30	50.30	30	50.53	50.00	0	8,288	0.00%
2022/06/02	76	50.71	55	50.62	50.60	21	8,129	0.26%
2022/06/01	35.1	50.35	25	50.08	50.00	10.1	7,600	0.13%
2022/05/31	2	47.90	8	48.32	50.30	-6	6,714	-0.09%
2022/05/30	3	45.77	1	45.80	45.80	2	5,834	0.03%
2022/05/26	0	0.00	2	43.45	43.00	-2	5,817	-0.03%
2022/05/24	1	42.54	0	0.00	42.45	1	6,230	0.02%
2022/05/23	2	43.80	0	0.00	43.55	2	6,396	0.03%
2022/05/20	3	44.05	0	0.00	44.05	3	6,548	0.05%
2022/05/19	7	43.05	7	42.84	43.55	0	6,553	0.00%
2022/05/18	1	44.35	3	44.12	43.50	-2	6,682	-0.03%
2022/05/17	2	42.50	0	0.00	43.10	2	6,691	0.03%
2022/05/16	0	0.00	6	41.98	41.90	-6	6,777	-0.09%
2022/05/13	9	41.99	3	42.13	41.95	6	6,828	0.09%
2022/05/12	1	39.70	4	39.88	39.65	-3	6,808	-0.04%
2022/05/09	10	40.70	5	40.93	40.75	5	7,344	0.07%
2022/05/06	20	41.40	0	0.00	42.25	20	7,460	0.27%
2022/04/29	10	42.35	10	43.25	41.55	0	8,241	0.00%
2022/04/27	5	41.50	0	0.00	41.85	5	8,699	0.06%
2022/04/26	2	42.35	2	42.50	42.25	0	8,838	0.00%
2022/04/25	0	41.80	3	42.12	42.10	-3	9,042	-0.03%
2022/04/22	0	44.35	5	43.90	43.55	-5	9,409	-0.05%
2022/04/21	2	45.50	0	0.00	45.45	2	9,586	0.02%
2022/04/20	0	0.00	50	46.05	46.35	-50	9,805	-0.51%
2022/04/15	2	46.02	1	45.75	45.50	1	10,885	0.01%
2022/04/14	1	46.75	1	47.00	47.00	0	11,347	0.00%
2022/04/13	1	46.45	1	46.30	47.05	0	11,752	0.00%
2022/04/12	30	46.10	0	0.00	45.75	30	12,277	0.24%
2022/04/11	1	46.50	0	0.00	45.75	1	13,037	0.01%
2022/04/01	2	50.55	0	0.00	50.40	2	16,793	0.01%
2022/03/31	10	51.32	17	51.42	51.30	-7	19,660	-0.04%
2022/03/29	18	53.16	16	52.84	53.00	2	21,925	0.01%
2022/03/28	0	0.00	2	51.70	51.90	-2	22,116	-0.01%
2022/03/25	3	51.90	3	52.10	52.40	0	22,363	0.00%
2022/03/24	1	51.70	0	0.00	51.10	1	22,424	0.00%
2022/03/23	2	52.90	4	52.20	52.40	-2	22,703	-0.01%
2022/03/21	4	51.28	2	51.10	51.10	2	24,027	0.01%
2022/03/18	20	51.30	3	49.95	51.60	17	25,459	0.07%
2022/03/17	4	49.66	1	50.40	50.50	3	26,729	0.01%
2022/03/16	0	0.00	3	48.67	48.35	-3	26,812	-0.01%
2022/03/15	12	48.18	2	48.15	47.80	10	27,012	0.04%
2022/03/14	0	0.00	2	50.30	50.00	-2	27,261	-0.01%
2022/03/11	2	49.50	3	49.60	49.60	-1	27,802	0.00%
2022/03/10	2	50.70	2	50.70	50.50	0	28,360	0.00%
2022/03/09	2	49.65	0	0.00	49.60	2	28,893	0.01%
2022/03/08	4	50.53	4	49.18	49.10	0	30,203	0.00%
2022/03/07	1	51.00	35	50.09	50.40	-34	30,733	-0.11%
2022/03/04	1	53.20	50	52.40	52.40	-49	31,520	-0.16%
2022/03/02	0	0.00	3	53.20	53.70	-3	33,938	-0.01%
2022/03/01	25	53.20	4	53.60	53.40	21	35,137	0.06%
2022/02/25	35	52.77	0	0.00	52.30	35	37,255	0.09%
2022/02/24	6	52.98	10	52.90	52.60	-4	40,766	-0.01%
2022/02/23	22	55.68	0	0.00	56.60	22	42,878	0.05%
2022/02/22	1	54.80	9	54.53	54.80	-8	43,918	-0.02%
2022/02/21	3	56.20	1	56.50	56.40	2	45,811	0.00%
2022/02/18	15	55.80	0.5	57.18	57.20	14.5	46,154	0.03%
2022/02/17	0	0.00	10	57.70	57.50	-10	46,513	-0.02%
2022/02/15	0	0.00	10	58.40	57.30	-10	47,641	-0.02%
2022/02/14	11	57.46	0	0.00	57.20	11	47,884	0.02%
2022/02/11	2	59.80	0	0.00	60.50	2	48,076	0.00%
2022/02/08	40	59.90	41	59.42	59.70	-1	48,745	0.00%
2022/02/07	1	57.20	0	0.00	60.00	1	49,269	0.00%
2022/01/26	12	57.50	3	58.70	58.40	9	49,721	0.02%
2022/01/25	4	59.25	3	59.40	58.70	1	50,911	0.00%
2022/01/24	0	0.00	8	59.81	61.00	-8	51,498	-0.02%
2022/01/21	10	59.80	0	0.00	59.80	10	52,429	0.02%
2022/01/20	1	62.30	50	61.70	62.00	-49	53,055	-0.09%
2022/01/19	5	61.16	2	62.00	61.00	3	53,683	0.01%
2022/01/18	30	61.97	0	0.00	61.60	30	54,666	0.05%
2022/01/17	22	62.33	14	63.60	63.20	8	55,207	0.01%
2022/01/14	71	61.35	11	61.41	61.40	60	55,154	0.11%
2022/01/13	3	62.27	2	61.60	61.60	1	55,372	0.00%
2022/01/12	4	63.48	4	62.85	62.80	0	55,322	0.00%
2022/01/11	36	63.48	4	63.55	63.40	32	55,071	0.06%
2022/01/10	1	65.20	0	0.00	66.50	1	54,632	0.00%
2022/01/07	28	66.39	3	65.83	65.50	25	54,392	0.05%
2022/01/06	5	68.50	7	68.17	69.00	-2	53,960	0.00%
2022/01/05	36	68.57	5	69.04	68.50	31	53,581	0.06%
2022/01/04	22	72.03	6	71.60	70.30	16	53,064	0.03%
2022/01/03	4	71.05	4	71.00	70.50	0	52,246	0.00%
2021/12/30	45	71.28	17	71.47	71.10	28	51,688	0.05%
2021/12/29	19	76.32	5	74.56	74.60	14	50,773	0.03%
2021/12/28	12	78.24	13	78.28	78.80	-1	49,592	0.00%
2021/12/27	18	77.04	24.1	77.10	79.40	-6.1	48,366	-0.01%
2021/12/24	0	0.00	127	72.54	73.20	-127	45,544	-0.28%	大賣/鉅額交易
2021/12/23	2.1	66.24	175	65.72	66.60	-172.9	44,612	-0.39%	大賣/鉅額交易
2021/12/22	9	61.69	5	61.78	60.60	4	43,443	0.01%
2021/12/21	6	60.78	4	60.68	60.70	2	43,194	0.00%
2021/12/20	3	60.40	1	60.40	59.50	2	43,139	0.00%
2021/12/17	0	0.00	2	60.05	59.90	-2	43,014	0.00%
2021/12/16	2	60.35	1	60.40	60.80	1	42,667	0.00%
2021/12/15	24	61.55	24	60.95	60.20	0	42,222	0.00%
2021/12/14	61	59.77	7	60.06	58.80	54	41,165	0.13%
2021/12/13	7	60.21	36.5	60.83	65.10	-29.5	39,739	-0.07%
2021/12/10	2	59.00	0	0.00	59.20	2	38,546	0.01%
2021/12/09	1	58.10	0	0.00	58.40	1	38,445	0.00%
2021/12/08	4	58.38	2	57.70	57.80	2	38,359	0.01%
2021/12/07	70	58.97	6	57.28	57.30	64	38,225	0.17%
2021/12/06	5	60.16	62	60.15	60.10	-57	38,178	-0.15%
2021/12/03	24	59.47	11	60.10	58.80	13	38,406	0.03%
2021/12/02	172	60.42	85	60.77	58.90	87	38,061	0.23%	大買/
2021/12/01	20	59.28	7	59.64	59.30	13	37,228	0.03%
2021/11/30	9	59.24	3	58.53	58.40	6	36,781	0.02%
2021/11/29	65	58.89	15	58.59	58.10	50	36,132	0.14%
2021/11/26	69	57.11	44	56.55	56.20	25	35,381	0.07%
2021/11/25	58	60.69	8	61.30	59.80	50	34,391	0.15%
2021/11/24	12	59.52	26.5	60.09	59.90	-14.5	33,367	-0.04%
2021/11/23	51	60.21	193	60.33	58.00	-142	31,285	-0.45%	大賣/鉅額交易
2021/11/22	81	59.04	65	58.76	60.20	16	27,831	0.06%
2021/11/19	12	52.23	13	54.29	55.90	-1	25,730	0.00%
2021/11/18	50	51.69	20	52.13	50.90	30	24,571	0.12%
2021/11/17	0	0.00	10	48.95	48.95	-10	22,569	-0.04%
2021/11/16	10	44.01	2	44.08	44.50	8	22,202	0.04%
2021/11/15	78.1	44.96	13	44.61	45.00	65.1	21,760	0.30%
2021/11/12	119	43.17	7	43.46	42.50	112	20,994	0.53%	大買/鉅額交易
2021/11/11	9	42.34	2	42.48	41.90	7	20,704	0.03%
2021/11/10	2	42.28	1	42.70	42.30	1	20,562	0.00%
2021/11/09	5	44.01	0	0.00	43.05	5	20,345	0.02%
2021/11/08	6	43.43	4	43.71	43.30	2	19,935	0.01%
2021/11/05	4	43.20	7	43.83	44.25	-3	19,840	-0.02%
2021/11/04	9	44.59	124	44.53	44.05	-115	19,551	-0.59%	大賣/鉅額交易
2021/11/03	5	44.10	5	45.12	44.05	0	19,115	0.00%
2021/11/02	12	46.92	13	46.76	46.00	-1	18,691	-0.01%
2021/11/01	3	45.42	13	47.04	47.15	-10	17,461	-0.06%
2021/10/29	110	44.16	18	42.67	42.90	92	17,005	0.54%	大買/
2021/10/28	37	42.79	26	42.39	43.30	11	16,930	0.06%
2021/10/27	20	40.71	7	40.34	41.50	13	16,440	0.08%
2021/10/26	3	40.50	16	38.88	39.35	-13	15,907	-0.08%
2021/10/25	15	36.13	6	36.98	37.20	9	15,100	0.06%
2021/10/22	3	33.80	18	34.69	35.00	-15	14,817	-0.10%
2021/10/20	0	0.00	2	33.15	33.15	-2	16,319	-0.01%
2021/10/19	0	0.00	2	32.00	32.10	-2	17,313	-0.01%
2021/10/18	2	31.80	0	0.00	31.60	2	17,486	0.01%
2021/10/15	3	31.50	3	31.75	31.70	0	17,672	0.00%
2021/10/14	0	0.00	10	29.47	30.65	-10	17,911	-0.06%
2021/10/08	0	0.00	2	31.30	31.40	-2	18,897	-0.01%
2021/10/06	2	31.40	0	0.00	30.85	2	19,944	0.01%
2021/10/04	12	31.18	0	0.00	30.60	12	21,183	0.06%
2021/10/01	1	31.10	1	31.05	31.00	0	21,362	0.00%
2021/09/30	5	31.93	2	31.98	32.45	3	21,454	0.01%
2021/09/29	1	33.20	0	0.00	32.70	1	21,726	0.00%
2021/09/27	2	34.40	3	34.98	35.15	-1	22,318	0.00%
2021/09/24	3	33.70	3	33.95	33.60	0	22,235	0.00%
2021/09/15	1	34.85	2	34.25	34.60	-1	22,044	0.00%
2021/09/14	0	0.00	3	34.75	34.25	-3	22,006	-0.01%
2021/09/13	10	35.29	1	35.85	35.00	9	21,963	0.04%
2021/09/10	4	35.03	0	0.00	35.05	4	21,796	0.02%
2021/09/09	9	34.91	8	34.84	35.10	1	21,640	0.00%
2021/09/08	2	35.55	3	35.78	35.80	-1	21,064	0.00%
2021/09/07	2	34.03	0	0.00	34.50	2	20,233	0.01%
2021/09/06	1	35.45	7	35.67	35.70	-6	19,932	-0.03%
2021/09/03	3	35.23	3	34.87	34.60	0	19,723	0.00%
2021/09/02	0	0.00	4	34.90	35.05	-4	19,553	-0.02%
2021/09/01	6	35.68	6	35.20	35.05	0	19,291	0.00%
2021/08/30	4	34.69	8	34.64	34.95	-4	18,520	-0.02%
2021/08/25	3	33.58	3	33.30	33.30	0	18,089	0.00%
2021/08/24	0	0.00	1	32.10	32.10	-1	17,832	-0.01%
2021/08/23	1	31.90	4	31.86	32.00	-3	17,822	-0.02%
2021/08/19	3	30.85	0	0.00	30.60	3	18,015	0.02%
2021/08/17	6	31.19	0	0.00	30.20	6	17,881	0.03%
2021/08/16	5	31.60	6	31.56	31.50	-1	17,755	-0.01%
2021/08/13	2	31.23	0	0.00	30.90	2	17,571	0.01%
2021/08/12	0	0.00	4	32.20	32.25	-4	17,435	-0.02%
2021/08/11	1	31.60	2	31.93	31.50	-1	17,353	-0.01%
2021/08/10	1	33.00	0	0.00	32.70	1	17,194	0.01%
2021/08/09	2	33.95	2	33.68	32.90	0	17,162	0.00%
2021/08/06	4	34.36	0	0.00	34.20	4	16,985	0.02%
2021/08/05	2	35.10	3	35.28	35.35	-1	16,826	-0.01%
2021/08/04	3	35.02	9	34.85	35.20	-6	16,783	-0.04%
2021/08/03	10	35.33	1	35.10	35.25	9	16,579	0.05%
2021/08/02	1	32.50	6	33.45	33.95	-5	15,619	-0.03%
2021/07/30	1	31.90	0	0.00	31.90	1	15,409	0.01%
2021/07/29	6	33.48	1	34.05	33.20	5	15,081	0.03%
2021/07/28	6	33.61	4	32.99	33.10	2	14,744	0.01%
2021/07/27	26	35.96	15	35.19	34.50	11	14,372	0.08%
2021/07/26	0	0.00	54.4	35.25	36.85	-54.4	13,250	-0.41%
2021/07/23	48	33.86	15	33.80	33.50	33	12,168	0.27%
2021/07/22	10	32.95	0	0.00	32.25	10	11,089	0.09%
2021/07/21	4	32.15	2	32.05	31.80	2	10,951	0.02%
2021/07/20	3	31.67	0	0.00	31.60	3	10,773	0.03%
2021/07/19	0	0.00	5	32.68	32.85	-5	10,488	-0.05%
2021/07/16	10	32.78	10	32.98	33.50	0	10,219	0.00%
2021/07/14	3	31.75	1	32.00	31.85	2	9,616	0.02%
2021/07/13	7	31.21	2.7	31.02	30.60	4.3	9,333	0.05%
2021/07/12	7	31.19	11	32.04	32.70	-4	8,683	-0.05%
2021/07/09	0	0.00	1	29.45	29.75	-1	7,700	-0.01%
2021/07/08	1	29.60	5	29.25	29.15	-4	7,673	-0.05%
2021/07/05	4	28.61	4	28.94	29.60	0	8,143	0.00%
2021/07/02	15	27.24	24	27.15	27.10	-9	8,141	-0.11%
2021/07/01	9	26.85	3	26.27	26.85	6	8,055	0.07%
2021/06/30	1	25.45	0	0.00	25.55	1	8,003	0.01%
2021/06/29	10	25.60	0	0.00	25.55	10	8,133	0.12%
2021/06/28	0	0.00	2	25.50	25.80	-2	8,426	-0.02%
2021/06/25	0.2	25.25	4	25.33	25.30	-3.9	8,628	-0.04%
2021/06/24	1	25.00	4	25.10	25.15	-3	8,691	-0.03%
2021/06/23	2	26.15	0	0.00	26.45	2	8,696	0.02%
2021/06/22	2	25.73	0	0.00	25.75	2	9,034	0.02%
2021/06/18	0	0.00	60	26.00	25.55	-60	9,212	-0.65%
2021/06/17	0	0.00	65	25.60	25.75	-65	9,437	-0.69%
2021/06/15	40	25.20	39	25.30	25.30	1	10,129	0.01%
2021/06/11	32	25.56	0	0.00	25.25	32	10,181	0.31%
2021/06/10	78	27.65	15	27.78	27.60	63	9,897	0.64%
2021/06/09	16	27.50	16	27.65	27.10	0	9,890	0.00%
2021/06/07	35	26.75	35	26.95	26.90	0	10,093	0.00%
2021/06/02	1	27.20	1	27.05	27.20	0	10,094	0.00%
2021/05/31	0	0.00	4	27.05	26.90	-4	10,033	-0.04%
2021/05/28	6	27.25	0	0.00	27.15	6	10,001	0.06%
2021/05/20	2	24.45	0	0.00	24.20	2	10,250	0.02%
2021/05/17	0	0.00	20	23.70	22.40	-20	10,595	-0.19%
2021/05/11	35	26.40	35	26.55	26.55	0	10,587	0.00%
2021/05/10	1	27.35	1	27.90	27.90	0	10,513	0.00%
2021/05/07	15	27.40	15	27.60	27.35	0	10,485	0.00%
2021/05/06	0	0.00	1	26.00	25.85	-1	10,462	-0.01%
2021/05/05	0	0.00	2	26.00	25.50	-2	10,442	-0.02%
2021/05/04	0	0.00	2	25.60	25.60	-2	10,514	-0.02%
2021/05/03	1	27.30	0	0.00	26.90	1	10,491	0.01%
2021/04/29	0	0.00	2	28.15	28.15	-2	10,423	-0.02%
2021/04/26	35	28.70	5	28.40	28.65	30	10,405	0.29%
2021/04/23	4	27.84	0	0.00	27.70	4	10,388	0.04%
2021/04/21	0	0.00	1	28.40	28.30	-1	10,542	-0.01%
2021/04/20	8	28.65	0	0.00	28.65	8	10,545	0.08%
2021/04/19	1	28.30	1	28.60	28.50	0	10,572	0.00%
2021/04/16	2	28.15	21	28.18	28.25	-19	10,665	-0.18%
2021/04/15	7	27.76	1	27.80	27.70	6	10,711	0.06%
2021/04/14	1	28.75	1	29.10	27.90	0	10,749	0.00%
2021/04/13	1	28.90	0	0.00	28.70	1	10,927	0.01%
2021/04/12	0	0.00	2	29.65	29.75	-2	11,308	-0.02%
2021/04/09	36	29.95	33	29.71	29.60	3	11,947	0.03%
2021/04/08	3	29.17	11.5	30.62	30.90	-8.5	12,027	-0.07%
2021/04/07	0	0.00	6	28.02	28.10	-6	11,542	-0.05%
2021/04/06	14	27.36	1	27.30	27.35	13	11,432	0.11%
2021/04/01	1	26.70	1	26.95	27.05	0	11,418	0.00%
2021/03/30	0	0.00	13	28.01	27.95	-13	11,016	-0.12%
2021/03/29	10	27.25	0	0.00	27.30	10	10,850	0.09%
2021/03/26	0	0.00	20	27.25	27.25	-20	10,830	-0.18%
2021/03/25	5	28.25	12	27.46	27.20	-7	10,817	-0.06%
2021/03/24	6	27.34	4	27.34	27.45	2	10,479	0.02%
2021/03/22	5	27.41	6	26.87	26.75	-1	10,288	-0.01%
2021/03/19	0	0.00	6	27.21	27.20	-6	10,123	-0.06%
2021/03/18	4	26.65	1	26.35	26.50	3	9,739	0.03%
2021/03/17	0	0.00	3	26.07	26.10	-3	9,588	-0.03%
2021/03/16	4	25.98	6	25.81	25.70	-2	9,729	-0.02%
2021/03/12	21	25.79	0	0.00	25.50	21	9,969	0.21%
2021/03/11	2	24.70	2	24.90	25.70	0	9,966	0.00%
2021/03/09	0	0.00	3	24.00	24.55	-3	10,186	-0.03%
2021/03/04	1	24.85	0	0.00	24.95	1	11,414	0.01%
2021/03/03	1	24.65	4	24.81	24.95	-3	11,482	-0.03%
2021/03/02	4	25.05	0	0.00	24.60	4	11,645	0.03%
2021/02/26	2	25.08	2	25.35	25.30	0	11,756	0.00%
2021/02/24	0	0.00	20	25.75	25.40	-20	11,988	-0.17%
2021/02/22	1	25.60	5	25.88	26.15	-4	12,074	-0.03%
2021/02/19	4	25.65	0	0.00	25.70	4	12,055	0.03%
2021/02/18	6	26.14	0	0.00	26.25	6	12,131	0.05%
2021/02/17	2	25.85	12	26.04	26.05	-10	12,121	-0.08%
2021/02/05	10	25.65	13	25.60	25.60	-3	12,578	-0.02%
2021/02/04	0	0.00	5	25.90	25.95	-5	12,680	-0.04%
2021/02/02	5	25.65	0	0.00	25.45	5	13,386	0.04%
2021/01/29	0	0.00	1	25.00	25.15	-1	14,806	-0.01%
2021/01/28	10	25.05	0	0.00	25.15	10	14,904	0.07%
2021/01/18	3	23.75	0	0.00	23.75	3	15,108	0.02%
2021/01/15	0	0.00	3	24.30	24.05	-3	15,123	-0.02%
2021/01/14	0	0.00	31	24.78	24.80	-31	15,096	-0.21%
2021/01/13	2	24.70	4.5	24.78	24.70	-2.5	15,049	-0.02%
2021/01/12	1	24.80	3	24.80	24.75	-2	15,234	-0.01%
2021/01/11	0	0.00	15	24.88	25.20	-15	15,393	-0.10%
2021/01/08	6	24.10	5	23.90	23.90	1	15,538	0.01%
2021/01/07	4	24.30	4	24.33	24.30	0	15,576	0.00%
2021/01/06	5	25.24	0	0.00	24.45	5	15,510	0.03%
2021/01/05	6	26.36	39	25.99	25.75	-33	15,273	-0.22%
2021/01/04	21	28.19	11	27.95	27.80	10	14,962	0.07%
2020/12/31	44	27.83	11	27.40	27.50	33	14,568	0.23%
2020/12/30	2	26.18	12	26.23	26.10	-10	14,136	-0.07%
2020/12/29	0	0.00	85	26.37	25.90	-85	14,326	-0.59%
2020/12/28	87	26.09	0	0.00	26.10	87	14,586	0.60%
2020/12/23	10	25.37	1	24.90	25.45	9	14,752	0.06%
2020/12/22	1	24.75	0	0.00	24.65	1	15,000	0.01%
2020/12/21	1	24.80	1	24.90	25.20	0	15,175	0.00%
2020/12/18	2	25.23	1	25.85	25.25	1	15,504	0.01%
2020/12/17	2	25.65	1	25.90	25.75	1	15,653	0.01%
2020/12/15	0	0.00	5	25.94	25.30	-5	15,938	-0.03%
2020/12/11	1	25.40	0	0.00	25.35	1	17,086	0.01%
2020/12/10	4	26.64	23	26.67	26.20	-19	17,026	-0.11%
2020/12/09	12	26.78	1	26.80	26.80	11	16,917	0.07%
2020/12/08	0	0.00	2	26.10	26.30	-2	16,901	-0.01%
2020/12/07	0	0.00	12	25.95	25.75	-12	17,114	-0.07%
2020/12/04	5	25.90	12	25.91	25.65	-7	17,178	-0.04%
2020/12/03	66	26.06	91	26.12	25.90	-25	17,163	-0.15%
2020/12/02	60	26.36	43	26.51	25.90	17	17,221	0.10%
2020/12/01	63	27.08	2.5	26.70	27.40	60.5	16,952	0.36%
2020/11/30	25	26.40	7	26.68	26.45	18	16,989	0.11%
2020/11/27	5	25.90	0	0.00	26.00	5	16,838	0.03%
2020/11/26	0	0.00	25.7	25.92	25.95	-25.7	16,774	-0.15%
2020/11/25	24	25.95	2	26.00	25.90	22	16,702	0.13%
2020/11/24	2	25.60	1	25.60	25.45	1	16,736	0.01%
2020/11/23	3	26.05	5	26.09	25.90	-2	16,634	-0.01%
2020/11/19	10	25.68	2	25.65	25.60	8	16,404	0.05%
2020/11/18	15	25.60	1	25.50	25.55	14	16,242	0.09%
2020/11/17	1	25.75	0	0.00	25.50	1	16,190	0.01%
2020/11/16	10	25.30	0	0.00	25.40	10	16,241	0.06%
2020/11/13	4	25.51	3	26.25	25.40	1	16,136	0.01%
2020/11/11	4	25.45	0	0.00	25.80	4	15,443	0.03%
2020/11/10	14	25.56	13	25.42	25.65	1	15,136	0.01%
2020/11/09	11	25.16	26	25.09	25.45	-15	14,738	-0.10%
2020/11/06	11	24.16	1	24.70	24.05	10	13,787	0.07%
2020/11/05	0	0.00	5	23.90	23.80	-5	13,374	-0.04%
2020/11/04	0	0.00	3	23.88	24.15	-3	13,225	-0.02%
2020/11/02	0	0.00	0.9	22.50	22.60	-0.9	12,862	-0.01%
2020/10/30	7	22.80	0	0.00	22.50	7	12,787	0.05%
2020/10/29	4	22.91	3	23.15	23.05	1	12,790	0.01%
2020/10/28	2	23.80	0	0.00	23.50	2	12,706	0.02%
2020/10/27	4	23.80	1	23.65	23.70	3	12,616	0.02%
2020/10/26	2	23.85	0	0.00	23.80	2	12,579	0.02%
2020/10/23	1	23.95	5	23.60	23.90	-4	12,499	-0.03%
2020/10/22	2	23.65	0	0.00	23.70	2	12,426	0.02%
2020/10/21	6	24.09	10	23.95	23.95	-4	12,368	-0.03%
2020/10/20	7	24.18	2	24.25	24.25	5	12,191	0.04%
2020/10/19	4	23.75	0	0.00	23.70	4	11,909	0.03%
2020/10/16	4	23.78	4	23.64	23.75	0	11,684	0.00%
2020/10/15	1	23.35	0	0.00	23.25	1	11,341	0.01%
2020/10/14	4	23.20	0	0.00	23.15	4	11,182	0.04%
2020/10/13	10	23.05	0	0.00	23.25	10	11,078	0.09%
2020/10/08	4	24.31	1	24.10	24.10	3	10,798	0.03%
2020/10/07	2	24.90	0	0.00	24.90	2	10,403	0.02%
2020/10/05	3	24.07	2	23.90	23.85	1	9,677	0.01%
2020/09/28	2	23.20	0	0.00	22.80	2	9,225	0.02%
2020/09/25	3	22.38	4	22.33	22.10	-1	9,048	-0.01%
2020/09/24	6	23.50	2	23.60	23.35	4	8,732	0.05%
2020/09/23	16	23.88	15	24.05	23.90	1	8,482	0.01%
2020/09/22	0	0.00	10	23.00	23.05	-10	8,076	-0.12%
2020/09/21	0	0.00	1	23.05	22.95	-1	7,808	-0.01%
2020/09/18	11	23.92	1	23.70	23.70	10	7,652	0.13%
2020/09/17	3	24.80	16	24.89	24.45	-13	7,420	-0.18%
2020/09/16	20	24.60	5	24.50	24.90	15	6,735	0.22%
2020/09/15	31	23.34	32	23.29	23.50	-1	6,104	-0.02%
2020/09/14	1	22.80	1	22.75	23.00	0	6,058	0.00%
2020/09/11	3	23.72	1	23.85	23.25	2	6,000	0.03%
2020/09/10	1	23.70	1	23.95	23.90	0	5,929	0.00%
2020/09/09	0	0.00	1	23.50	24.60	-1	5,562	-0.02%
2020/09/08	1	23.50	0	0.00	23.90	1	5,395	0.02%
2020/09/07	0	0.00	2	24.00	23.80	-2	5,279	-0.04%
2020/09/04	6	23.00	4	23.40	23.80	2	5,070	0.04%
2020/09/03	10	22.30	10	22.85	23.90	0	4,904	0.00%
2020/09/02	1	21.35	22	21.98	22.00	-21	4,534	-0.46%
2020/09/01	0	0.00	5	21.05	21.00	-5	4,361	-0.11%
2020/08/28	36	21.78	31	21.80	21.85	5	4,302	0.12%
2020/08/27	1	20.90	0	0.00	21.00	1	4,095	0.02%
2020/08/26	10	21.52	0	0.00	21.05	10	4,081	0.24%
2020/08/25	0	0.00	5	20.90	21.00	-5	3,940	-0.13%
2020/08/13	0	0.00	10	21.30	20.45	-10	3,770	-0.27%
2020/08/12	10	20.60	9	20.76	21.35	1	3,641	0.03%
2020/08/06	0	0.00	0.7	20.10	20.20	-0.7	3,382	-0.02%
2020/08/03	0	0.00	1	19.70	19.45	-1	3,277	-0.03%
2020/07/31	6	19.65	0.5	19.40	19.45	5.5	3,281	0.17%
2020/07/24	0	0.00	144	20.00	19.60	-144	3,295	-4.37%	大賣/鉅額交易
2020/07/10	2	20.55	3	20.55	20.70	-1	3,026	-0.03%
2020/07/07	6	20.73	0	0.00	20.75	6	2,959	0.20%
2020/07/03	0	0.00	6.5	20.64	20.65	-6.5	2,938	-0.22%
2020/06/17	5	19.40	5	19.65	20.00	0	2,800	0.00%
2020/06/12	1	20.60	3	20.63	20.95	-2	2,705	-0.07%
2020/06/10	2	21.85	0	0.00	21.70	2	2,663	0.08%
2020/06/05	15	22.32	34	22.25	22.10	-19	2,517	-0.75%
2020/06/04	13	21.88	33	21.83	21.85	-20	2,489	-0.80%
2020/06/03	1	21.65	10	21.70	21.60	-9	2,464	-0.37%
2020/06/02	52	21.61	1	21.50	21.45	51	2,420	2.11%
2020/05/27	1	21.15	0	0.00	21.05	1	2,351	0.04%
2020/05/25	1	20.95	1	21.20	22.10	0	2,320	0.00%
2020/05/22	1	21.15	1	21.25	21.00	0	2,187	0.00%
2020/05/21	0	0.00	1	21.30	21.15	-1	2,142	-0.05%
2020/05/18	1	20.65	0	0.00	20.55	1	2,107	0.05%
2020/05/15	2	21.40	0	0.00	20.60	2	2,104	0.10%
2020/05/14	1	21.40	0	0.00	21.40	1	2,064	0.05%
2020/05/13	0	0.00	3	21.70	21.70	-3	2,062	-0.15%
2020/05/12	0	0.00	1	21.80	21.95	-1	2,090	-0.05%
2020/05/06	3	22.15	0	0.00	21.95	3	2,138	0.14%
2020/04/22	1	19.30	1	19.55	20.20	0	2,255	0.00%
2020/04/21	1	19.80	1	20.05	19.65	0	2,260	0.00%
2020/04/14	1	19.85	0	0.00	20.35	1	2,308	0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	0	0.00	1	19.20	19.45	-1	2,347	-0.04%
2020/04/09	0	0.00	0.5	19.45	19.35	-0.5	2,378	-0.02%
2020/04/07	0	0.00	5	19.10	19.15	-5	2,377	-0.21%
2020/04/01	0	0.00	1	17.85	18.15	-1	2,397	-0.04%
2020/03/31	1	18.00	0	0.00	17.85	1	2,461	0.04%
2020/03/27	0	0.00	5	17.75	17.70	-5	2,498	-0.20%
2020/03/26	1	17.70	0	0.00	17.95	1	2,495	0.04%
2020/03/25	10	17.65	0	0.00	17.25	10	2,519	0.40%
2020/03/24	1	16.25	1	16.35	16.65	0	2,570	0.00%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/20	1	15.45	0	0.00	15.45	1	2,736	0.04%
2020/03/19	0.5	14.00	0	0.00	14.05	0.5	2,891	0.02%
2020/03/13	5.3	17.12	4	17.14	17.55	1.3	2,944	0.04%
2020/03/06	0	0.00	0.7	22.85	22.90	-0.7	2,952	-0.02%
2020/02/19	0	0.00	0.5	23.70	23.80	-0.5	3,057	-0.01%
2020/02/14	3	23.38	3	23.35	23.70	0	3,168	0.00%
2020/02/06	0	0.00	1	22.70	22.90	-1	3,109	-0.03%
2020/02/04	0	0.00	1	22.10	22.45	-1	3,069	-0.03%
2020/01/30	1	22.70	1	22.95	22.65	0	3,218	0.00%
2020/01/20	0	0.00	0.4	25.00	25.15	-0.4	3,198	-0.01%
2020/01/17	1	24.85	1	24.95	25.00	0	3,234	0.00%
2020/01/14	0	24.90	0	0.00	24.90	0	3,399	0.00%
2020/01/13	1	24.55	1	24.70	24.75	0	3,387	0.00%
2020/01/10	0	0.00	1	24.40	24.45	-1	3,400	-0.03%
2020/01/09	5	24.30	1	24.25	24.25	4	3,406	0.12%
2019/12/30	5	25.75	0	0.00	25.70	5	3,381	0.15%
2019/12/27	1	26.10	0	0.00	26.00	1	3,370	0.03%
2019/12/26	3	26.68	0	0.00	26.40	3	3,348	0.09%
2019/12/20	0	0.00	0.7	26.60	26.70	-0.7	3,396	-0.02%
2019/12/18	0	0.00	3	27.05	27.15	-3	3,484	-0.09%
2019/12/17	2	26.95	2	26.90	27.15	0	3,500	0.00%
2019/12/13	5	26.55	10	26.21	26.20	-5	3,315	-0.15%
2019/12/10	0	0.00	3	26.20	26.25	-3	3,828	-0.08%
2019/12/09	5	26.40	4	26.10	26.20	1	4,135	0.02%
2019/12/06	8	26.36	1	26.15	26.30	7	4,241	0.17%
2019/12/05	0	0.00	1	25.80	25.90	-1	4,252	-0.02%
2019/12/04	1	25.60	0	0.00	25.70	1	4,332	0.02%
2019/12/02	0	0.00	13	25.42	25.35	-13	4,352	-0.30%
2019/11/26	1	25.70	2	25.38	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	3	25.22	25.35	-3	4,449	-0.07%
2019/11/22	1	25.05	1	25.00	24.90	0	4,501	0.00%
2019/11/21	0	0.00	1	24.80	24.90	-1	4,496	-0.02%
2019/11/19	3	25.38	0	0.00	25.35	3	4,502	0.07%
2019/11/18	1	24.80	0	0.00	25.25	1	4,471	0.02%
2019/11/14	1	24.40	1	25.10	25.10	0	4,488	0.00%
2019/11/11	0	0.00	0.8	24.15	24.20	-0.8	4,479	-0.02%
2019/11/08	0	0.00	0.2	24.55	24.55	-0.2	4,500	-0.01%
2019/11/07	0	0.00	3	25.10	24.80	-3	4,542	-0.07%
2019/11/06	0	0.00	30	25.40	25.30	-30	4,643	-0.65%
2019/11/04	1	25.75	0	0.00	25.75	1	4,676	0.02%
2019/10/31	0	0.00	1	26.00	25.80	-1	5,057	-0.02%
2019/10/30	5	26.53	9	26.72	26.10	-4	5,079	-0.08%
2019/10/28	0	0.00	1	25.90	25.65	-1	4,956	-0.02%
2019/10/25	1	25.95	1	25.70	25.45	0	4,963	0.00%
2019/10/24	1	25.30	0	0.00	25.50	1	4,996	0.02%
2019/10/23	2	25.80	2	25.40	25.65	0	5,063	0.00%
2019/10/22	2	24.90	1	24.85	24.85	1	4,964	0.02%
2019/10/04	1.5	25.29	1	25.20	25.20	0.5	5,842	0.01%
2019/10/03	1	24.95	0	0.00	25.10	1	5,845	0.02%
2019/10/02	0	0.00	0.1	25.25	25.25	-0.1	5,864	0.00%
2019/09/26	0	25.45	0	0.00	25.45	0	5,832	0.00%
2019/09/25	0.2	25.45	2	25.90	25.45	-1.9	5,849	-0.03%
2019/09/24	0	0.00	1	26.80	26.30	-1	5,855	-0.02%
2019/09/23	0.2	26.50	0	0.00	26.60	0.2	5,813	0.00%
2019/09/10	0	0.00	1	23.25	22.90	-1	5,691	-0.02%
2019/09/09	1	23.20	0	0.00	23.35	1	5,616	0.02%
2019/09/06	0	0.00	30	23.40	23.20	-30	5,552	-0.54%
2019/09/05	3	24.05	2	23.55	23.50	1	5,488	0.02%
2019/09/04	0	0.00	1	24.30	24.20	-1	5,345	-0.02%
2019/09/03	95	24.76	46	24.62	24.40	49	5,211	0.94%
2019/09/02	3	24.15	14	24.45	23.95	-11	4,909	-0.22%
2019/08/30	0	0.00	3	23.27	23.15	-3	4,555	-0.07%
2019/08/29	2	23.95	75	23.90	23.70	-73	4,420	-1.65%
2019/08/28	0	0.00	12	23.60	23.55	-12	4,331	-0.28%
2019/08/27	17	22.86	19	22.96	23.20	-2	4,238	-0.05%
2019/08/23	1	22.70	0	0.00	22.75	1	4,147	0.02%
2019/08/22	0	0.00	1	23.15	22.50	-1	4,120	-0.02%
2019/08/21	3	23.03	0	0.00	23.00	3	4,083	0.07%
2019/08/20	0	0.00	2	22.60	22.65	-2	3,999	-0.05%
2019/08/16	1	22.20	1	22.45	22.50	0	4,026	0.00%
2019/08/15	2	21.40	0	0.00	21.65	2	3,967	0.05%
2019/08/14	73	21.80	0	0.00	21.75	73	3,960	1.84%
2019/08/08	0	0.00	2	21.35	21.10	-2	3,956	-0.05%
2019/08/07	2	21.95	0	0.00	21.40	2	3,912	0.05%
2019/08/01	0	0.00	0	22.50	22.55	0	3,984	0.00%
2019/07/31	1	22.30	0	0.00	22.30	1	3,992	0.03%
2019/07/25	11	23.75	0	0.00	23.65	11	3,956	0.28%
2019/07/24	8	23.75	12	23.90	24.25	-4	3,865	-0.10%
2019/07/23	0	0.00	1	23.20	22.95	-1	3,774	-0.03%
2019/07/22	2	23.35	0	0.00	22.90	2	3,960	0.05%
2019/07/18	0	0.00	5	22.95	22.95	-5	4,600	-0.11%
2019/07/17	2	23.48	3	23.53	23.40	-1	4,688	-0.02%
2019/07/16	4	23.85	30	23.45	23.70	-26	4,783	-0.54%
2019/07/15	5	23.16	1	23.25	23.15	4	4,791	0.08%
2019/07/12	38	23.55	5	23.85	23.45	33	4,794	0.69%
2019/07/04	0	0.00	3	22.95	23.05	-3	4,676	-0.06%
2019/07/02	2	21.70	16	21.51	21.75	-14	4,575	-0.31%
2019/06/28	1	21.10	0	0.00	21.10	1	4,706	0.02%
2019/06/27	0	0.00	10	21.10	21.05	-10	4,786	-0.21%
2019/06/24	0	0.00	1	20.80	21.20	-1	4,932	-0.02%
2019/06/20	1	21.55	0	0.00	21.50	1	5,111	0.02%
2019/06/12	3	21.65	0	0.00	21.30	3	8,239	0.04%
2019/06/05	1	20.50	0	0.00	20.40	1	8,808	0.01%
2019/06/04	0	0.00	3	20.35	20.35	-3	9,029	-0.03%
2019/05/29	0.4	20.20	0	0.00	20.20	0.4	10,199	0.00%
2019/05/17	0	0.00	1	20.80	20.80	-1	10,943	-0.01%
2019/05/13	0.2	20.70	0	0.00	20.70	0.2	11,118	0.00%
2019/05/10	3	21.58	2	21.55	21.50	1	11,146	0.01%
2019/05/09	1	22.15	0	0.00	21.70	1	11,106	0.01%
2019/05/08	2	22.38	0	0.00	22.20	2	11,032	0.02%
2019/05/07	14	22.87	13	22.80	22.90	1	11,004	0.01%
2019/05/06	2	22.35	2	22.45	22.10	0	10,964	0.00%
2019/04/30	2	22.83	2	23.05	23.25	0	10,844	0.00%
2019/04/29	10	22.71	7	22.96	22.65	3	10,834	0.03%
2019/04/26	54	24.00	54	23.70	23.45	0	10,683	0.00%
2019/04/25	42	25.34	3	25.45	25.30	39	10,454	0.37%
2019/04/24	141	26.61	28	26.30	25.85	113	10,328	1.09%	大買/鉅額交易
2019/04/23	0	0.00	7	24.89	25.15	-7	9,749	-0.07%
2019/04/22	7	24.61	4	24.53	24.60	3	9,625	0.03%
2019/04/19	20	23.90	21	24.10	24.10	-1	9,488	-0.01%
2019/04/18	0	0.00	2	23.30	23.20	-2	9,596	-0.02%
2019/04/17	1	23.75	0	0.00	23.60	1	9,701	0.01%
2019/04/16	24	23.92	20	24.10	23.85	4	9,671	0.04%
2019/04/15	1	23.20	1	23.35	23.35	0	9,544	0.00%
2019/04/09	0	0.00	1	23.40	23.30	-1	9,579	-0.01%
2019/04/08	0	0.00	15.1	23.83	23.70	-15.1	9,531	-0.16%
2019/04/03	22	24.85	0	0.00	24.35	22	9,454	0.23%
2019/04/01	0	0.00	10	23.98	23.85	-10	9,195	-0.11%
2019/03/29	0	0.00	5	23.60	23.75	-5	9,083	-0.06%
2019/03/27	0	0.00	0.6	23.60	23.70	-0.6	9,009	-0.01%
2019/03/26	0	0.00	28	23.55	23.55	-28	9,030	-0.31%
2019/03/25	2	23.60	27	22.66	23.70	-25	8,942	-0.28%
2019/03/22	2	23.65	4	23.45	23.10	-2	8,807	-0.02%
2019/03/21	1	23.95	3	23.70	24.00	-2	8,612	-0.02%
2019/03/20	3	25.07	2	24.90	24.55	1	8,364	0.01%
2019/03/19	0	0.00	5	24.10	24.70	-5	8,141	-0.06%
2019/03/18	29	24.25	25	24.54	24.75	4	7,746	0.05%
2019/03/15	4	22.08	16	22.78	23.25	-12	6,665	-0.18%
2019/03/14	4	21.13	0	0.00	21.15	4	5,864	0.07%
2019/03/13	4	21.24	2	21.30	21.30	2	5,798	0.03%
2019/03/12	7	20.73	8	20.84	21.00	-1	5,685	-0.02%
2019/03/11	7	20.25	0	0.00	20.25	7	5,692	0.12%
2019/03/08	6	21.18	4	20.95	20.85	2	5,653	0.04%
2019/03/07	95	22.63	14	22.30	21.20	81	5,612	1.44%
2019/03/06	3	20.93	7	20.99	21.65	-4	4,922	-0.08%
2019/03/05	0	20.65	2	20.70	20.75	-2	4,628	-0.04%
2019/03/04	1	20.15	0	0.00	20.15	1	4,617	0.02%
2019/02/26	0	0.00	1	20.15	20.30	-1	4,604	-0.02%
2019/02/25	2	20.43	0	0.00	20.30	2	4,583	0.04%
2019/02/22	2	20.80	1	20.75	20.70	1	4,533	0.02%
2019/02/21	1	20.40	3	20.65	20.65	-2	4,415	-0.05%
2019/02/20	2	20.20	2	20.50	20.60	0	4,389	0.00%
2019/02/19	3	20.67	7	20.38	20.40	-4	4,310	-0.09%
2019/02/18	1	19.85	0	0.00	19.85	1	4,147	0.02%
2019/02/14	1	19.30	1	19.50	19.30	0	4,159	0.00%
2019/02/13	1	19.00	0	0.00	19.05	1	4,085	0.02%
2019/02/12	0	0.00	1	19.15	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	10	18.78	18.75	-10	4,007	-0.25%
2019/01/30	0	0.00	2	18.30	18.30	-2	3,969	-0.05%
2019/01/28	1	18.45	0	0.00	18.40	1	4,007	0.02%
2019/01/24	0	0.00	2	18.45	18.30	-2	4,161	-0.05%
2019/01/23	0	0.00	1	18.20	18.35	-1	4,217	-0.02%
2019/01/22	2	18.53	0	0.00	18.20	2	4,305	0.05%
2019/01/11	0	0.00	5	18.30	18.30	-5	4,949	-0.10%
2019/01/10	3	18.55	1	18.65	18.35	2	4,959	0.04%
2019/01/09	1	18.60	5	18.46	18.85	-4	4,820	-0.08%
2019/01/08	0	0.00	2	18.00	17.85	-2	4,739	-0.04%
2019/01/03	2	18.00	0	0.00	17.80	2	5,137	0.04%
2019/01/02	2	17.85	0	0.00	18.25	2	5,324	0.04%
2018/12/28	0	0.00	2	18.23	18.15	-2	5,291	-0.04%
2018/12/27	3	18.05	0	0.00	18.00	3	5,234	0.06%
2018/12/26	2	17.78	0	0.00	17.70	2	5,199	0.04%
2018/12/20	3	17.73	2	17.90	17.70	1	5,493	0.02%
2018/12/19	7	18.47	1	18.45	18.25	6	5,627	0.11%
2018/12/13	10	18.65	0	0.00	18.45	10	5,866	0.17%
2018/12/05	1	18.60	0	0.00	18.45	1	6,429	0.02%
2018/12/04	2	19.65	3	19.05	19.05	-1	6,520	-0.02%
2018/11/29	0	0.00	2	17.95	18.05	-2	6,318	-0.03%
2018/11/28	0	0.00	1	17.85	17.85	-1	6,290	-0.02%
2018/11/27	9	17.56	0	0.00	17.60	9	6,276	0.14%
2018/11/23	0	0.00	4	17.00	16.95	-4	6,268	-0.06%
2018/11/19	0	0.00	1	17.00	17.30	-1	6,494	-0.02%
2018/11/16	0	0.00	1	17.30	16.95	-1	6,486	-0.02%
2018/11/14	1	16.80	1	17.00	17.00	0	6,473	0.00%
2018/11/09	1	16.70	0	0.00	16.90	1	6,873	0.01%
2018/11/02	6	16.82	0	0.00	16.35	6	7,498	0.08%
2018/11/01	11	16.52	1	16.25	16.40	10	7,540	0.13%
2018/10/26	1	15.55	1	15.60	15.60	0	7,951	0.00%
2018/10/23	0	0.00	1	15.90	15.90	-1	8,105	-0.01%
2018/10/22	1	16.25	0	0.00	16.60	1	8,737	0.01%
2018/10/19	1	16.20	1	16.20	16.35	0	8,881	0.00%
2018/10/16	0	0.00	19	16.64	16.55	-19	9,085	-0.21%
2018/10/12	0	0.00	1	16.30	16.90	-1	9,365	-0.01%
2018/10/11	3	17.10	0	0.00	17.10	3	9,529	0.03%
2018/10/09	3	18.80	3	19.00	19.00	0	9,615	0.00%
2018/10/05	1	20.80	1	20.85	20.85	0	10,078	0.00%
2018/10/03	0	0.00	1	22.40	22.30	-1	10,566	-0.01%
2018/10/02	1	22.50	0	0.00	22.35	1	10,690	0.01%
2018/10/01	1	23.00	0	0.00	23.00	1	10,939	0.01%
2018/09/28	0	0.00	4	23.04	22.80	-4	11,295	-0.04%
2018/09/26	4	22.80	1	22.65	22.40	3	11,747	0.03%
2018/09/25	1	22.10	4	21.98	22.40	-3	11,930	-0.03%
2018/09/19	1	21.70	4	21.76	21.70	-3	12,984	-0.02%
2018/09/17	1	21.05	1	21.30	21.30	0	13,956	0.00%
2018/09/14	10	21.30	7	21.06	21.05	3	14,785	0.02%
2018/09/07	2	21.95	0	0.00	21.90	2	20,432	0.01%
2018/09/05	1	22.90	1	23.10	22.95	0	20,773	0.00%
2018/09/04	1	22.50	0	0.00	22.60	1	20,969	0.00%
2018/08/29	0	0.00	1	22.85	22.85	-1	22,219	0.00%
2018/08/28	2	22.80	4	23.13	22.70	-2	22,516	-0.01%
2018/08/27	5	22.50	0	0.00	22.50	5	22,837	0.02%
2018/08/24	2	22.50	0	0.00	22.45	2	23,645	0.01%
2018/08/20	1	22.40	1	22.70	22.00	0	24,419	0.00%
2018/08/16	3	21.90	2	22.83	22.35	1	24,380	0.00%
2018/08/15	1	21.80	2	21.40	21.75	-1	24,083	0.00%
2018/08/14	0	0.00	1	22.40	22.55	-1	23,947	0.00%
2018/08/13	14	22.92	1	23.50	22.40	13	23,859	0.05%
2018/08/10	3	24.92	2	24.75	24.50	1	23,631	0.00%
2018/08/09	1	24.80	2	24.60	24.50	-1	23,490	0.00%
2018/08/08	3	25.40	8	25.69	25.10	-5	23,518	-0.02%
2018/08/07	7	25.30	1	25.35	25.20	6	23,422	0.03%
2018/08/02	10	26.94	17	26.69	26.00	-7	23,130	-0.03%
2018/08/01	1	26.60	1	26.25	26.40	0	22,657	0.00%
2018/07/31	4	26.50	0	0.00	26.50	4	22,500	0.02%
2018/07/27	15	26.66	9	26.68	26.85	6	22,151	0.03%
2018/07/26	3	25.48	1	25.65	25.45	2	21,477	0.01%
2018/07/24	1	25.00	0	0.00	25.00	1	21,245	0.00%
2018/07/20	0	0.00	14	25.86	25.85	-14	20,869	-0.07%
2018/07/19	13	26.80	1	27.00	27.10	12	20,670	0.06%
2018/07/18	13	26.51	12	26.85	26.50	1	20,395	0.00%
2018/07/13	8	27.93	17	28.11	27.40	-9	19,820	-0.05%
2018/07/12	32	26.91	1	27.25	26.85	31	19,498	0.16%
2018/07/11	21	27.50	3	27.25	27.00	18	19,339	0.09%
2018/07/10	3	26.80	0	0.00	27.00	3	18,959	0.02%
2018/07/09	21	27.10	0	0.00	27.20	21	18,764	0.11%
2018/07/06	4	25.98	5	26.44	26.30	-1	18,472	-0.01%
2018/07/05	8	26.68	10	26.76	25.90	-2	18,151	-0.01%
2018/07/04	2	28.85	2	27.75	27.60	0	17,948	0.00%
2018/07/03	11	29.48	11	27.73	27.70	0	17,621	0.00%
2018/07/02	0	0.00	1	29.00	28.45	-1	17,320	-0.01%
2018/06/28	1	28.50	0	0.00	28.75	1	16,361	0.01%
2018/06/27	2	30.30	1	30.40	29.80	1	16,090	0.01%
2018/06/26	4	29.51	9	29.40	29.80	-5	15,756	-0.03%
2018/06/25	3	31.70	18	31.07	30.85	-15	15,136	-0.10%
2018/06/22	29	34.70	20	34.68	33.25	9	14,312	0.06%
2018/06/21	16	32.62	56	32.75	33.40	-40	12,210	-0.33%
2018/06/20	15	31.20	47	31.07	30.40	-32	11,036	-0.29%
2018/06/19	57	31.54	52.3	32.28	32.35	4.7	9,988	0.05%
2018/06/15	36	30.17	6	29.44	30.45	30	8,619	0.35%
2018/06/13	3	29.10	1	28.95	28.30	2	8,003	0.02%
2018/06/12	3	27.95	5	27.64	27.75	-2	7,649	-0.03%
2018/06/11	3	29.20	1	29.40	28.85	2	7,406	0.03%
2018/06/08	3	28.12	8	28.13	28.55	-5	7,046	-0.07%
2018/06/07	2	27.25	3.6	27.04	27.00	-1.6	6,556	-0.02%
2018/06/06	2	27.03	61	26.97	27.45	-59	6,469	-0.91%
2018/06/05	20	27.30	10	27.40	27.30	10	6,305	0.16%
2018/06/04	41	27.34	3	27.78	26.65	38	6,121	0.62%
2018/06/01	22	26.95	18	26.70	26.85	4	5,703	0.07%
2018/05/31	11	24.82	13	25.55	25.60	-2	4,897	-0.04%
2018/05/30	2	23.43	4	23.28	23.30	-2	4,319	-0.05%
2018/05/29	0	0.00	1	23.15	23.05	-1	4,252	-0.02%
2018/05/28	0	0.00	1	23.15	23.10	-1	4,333	-0.02%
2018/05/25	0	0.00	1	23.05	22.90	-1	4,493	-0.02%
2018/05/16	0	0.00	1	22.85	22.75	-1	4,561	-0.02%
2018/05/09	0	0.00	1	21.80	21.80	-1	4,630	-0.02%
2018/05/02	0	0.00	3	22.10	22.15	-3	4,755	-0.06%
2018/04/25	1	22.30	0	0.00	22.35	1	5,028	0.02%
2018/04/24	0	0.00	4	22.50	22.40	-4	5,308	-0.08%
2018/04/20	0	0.00	1	23.30	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	1	23.30	23.30	-1	5,648	-0.02%
2018/04/18	1	22.50	4	22.65	22.50	-3	5,700	-0.05%
2018/04/17	1	22.00	0	0.00	22.00	1	5,675	0.02%
2018/04/02	0	22.45	0	0.00	22.45	0	5,921	0.00%
2018/03/31	1	22.90	0	0.00	22.90	1	5,933	0.02%
2018/03/30	1	23.00	0	0.00	23.05	1	6,017	0.02%
2018/03/29	3	22.70	0	0.00	23.00	3	5,981	0.05%
2018/03/26	0	21.45	0	0.00	21.40	0	5,804	0.00%
2018/03/23	1	21.30	1	21.40	21.40	0	5,789	0.00%
2018/03/22	0	22.30	0	0.00	22.30	0	5,800	0.00%
2018/03/21	2	22.82	0	0.00	22.75	2	5,777	0.03%
2018/03/20	0	23.15	1	22.90	23.15	-1	5,721	-0.02%
2018/03/19	0	0.00	1	22.65	22.65	-1	5,656	-0.02%
2018/03/16	1	23.05	0.3	23.00	23.00	0.7	5,682	0.01%
2018/03/15	0	23.50	0	0.00	23.50	0	5,752	0.00%
2018/03/14	0	23.75	0	0.00	23.80	0	5,802	0.00%
2018/03/13	2	24.20	5	24.40	24.05	-3	5,946	-0.05%
2018/03/12	0	24.15	0	0.00	24.25	0	6,021	0.00%
2018/03/09	0	23.50	0	0.00	23.65	0	6,071	0.00%
2018/03/08	0	0.00	1	24.00	23.80	-1	6,163	-0.02%
2018/03/07	1	23.80	1	23.95	23.45	0	6,081	0.00%
2018/03/06	0	23.75	38	23.25	23.85	-38	6,221	-0.61%
2018/03/02	0	0.00	8	23.69	23.85	-8	6,628	-0.12%
2018/03/01	3	23.78	3	24.17	24.30	0	6,814	0.00%
2018/02/27	8	23.88	1	23.40	23.30	7	7,022	0.10%
2018/02/26	0	0.00	2	23.45	23.25	-2	7,364	-0.03%
2018/02/12	2	21.85	0	0.00	21.55	2	8,672	0.02%
2018/02/07	1	21.80	0	0.00	21.50	1	8,779	0.01%
2018/02/06	0	0.00	4	20.83	21.20	-4	8,748	-0.05%
2018/02/05	1	22.20	0	0.00	22.95	1	8,705	0.01%
2018/02/02	3	23.20	1	23.40	23.15	2	8,780	0.02%
2018/01/31	38	22.67	0	0.00	22.70	38	9,026	0.42%
2018/01/25	1	23.20	0	0.00	23.20	1	9,366	0.01%
2018/01/22	3	23.75	0	0.00	23.25	3	9,375	0.03%
2018/01/18	10	23.80	1	23.55	23.55	9	9,269	0.10%
2018/01/17	0	0.00	1	23.35	23.30	-1	9,004	-0.01%
2018/01/15	2	23.25	0	0.00	23.25	2	8,829	0.02%
2018/01/12	0	0.00	1	22.20	22.20	-1	8,657	-0.01%
2018/01/08	1	21.45	0	0.00	21.45	1	8,685	0.01%
2018/01/05	0	0.00	1	22.40	22.45	-1	8,670	-0.01%
2018/01/04	2	22.43	2	22.75	23.10	0	8,692	0.00%