台亞 (2340)-華南永昌-鳳山券商分點個股進出

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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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	0.2	38.61	0	0.00	38.50	0.2	1,718	0.01%
2024/05/16	0.3	38.01	0	0.00	38.20	0.3	1,722	0.01%
2024/05/10	5	37.00	5	37.05	37.20	0	1,737	0.00%
2024/05/09	5	37.85	0	0.00	37.85	5	1,723	0.29%
2024/05/07	0	0.00	20	38.00	38.05	-20	1,723	-1.16%
2024/05/03	6	38.98	0	0.00	38.30	6	1,723	0.35%
2024/05/02	0	0.00	6	38.85	38.85	-6	1,724	-0.35%
2024/04/30	6	38.85	0	0.00	38.80	6	1,728	0.35%
2024/04/29	0	0.00	6	38.60	39.10	-6	1,731	-0.35%
2024/04/26	1	37.80	0	0.00	37.80	1	1,719	0.06%
2024/04/25	1	37.80	0	0.00	37.95	1	1,725	0.06%
2024/04/24	7	38.15	11	38.20	38.20	-4	1,723	-0.23%
2024/04/23	9	37.57	0	0.00	37.60	9	1,748	0.51%
2024/04/19	6	38.37	10	36.90	37.40	-4	1,756	-0.23%
2024/04/16	7	38.70	5	38.70	38.35	2	1,708	0.12%
2024/04/15	8	40.33	5	39.95	39.80	3	1,686	0.18%
2024/04/12	10	41.49	30	41.70	41.40	-20	1,656	-1.21%
2024/04/11	10	40.25	0	0.00	40.15	10	1,556	0.64%
2024/04/10	6	40.56	0	0.00	40.80	6	1,560	0.38%
2024/04/08	16	39.39	0	0.00	39.30	16	1,560	1.03%
2024/04/02	15	39.85	0	0.00	39.80	15	1,571	0.95%
2024/04/01	0	0.00	2	40.00	40.30	-2	1,575	-0.13%
2024/03/29	2	39.30	0	39.30	39.25	2	1,559	0.13%
2024/03/28	0	0.00	0	39.35	39.30	0	1,558	0.00%
2024/03/27	0	39.45	0	0.00	39.25	0	1,557	0.00%
2024/03/26	0	39.92	0	0.00	39.40	0	1,555	0.00%
2024/03/25	0	0.00	1	40.55	40.75	-1	1,544	-0.06%
2024/03/22	0	40.00	0	0.00	40.10	0	1,558	0.00%
2024/03/21	1	39.30	0	0.00	39.80	1	1,581	0.06%
2024/03/20	0	39.35	0	0.00	39.15	0	1,598	0.00%
2024/03/19	8	39.20	5	39.10	39.10	3	1,607	0.19%
2024/03/18	0	39.20	10	39.01	39.70	-10	1,625	-0.61%
2024/03/15	10	39.30	10	39.65	39.00	0	1,621	0.00%
2024/03/14	0	39.70	0	0.00	39.65	0	1,587	0.00%
2024/03/13	7	40.53	18	40.81	40.05	-11	1,577	-0.70%
2024/03/12	18	41.04	0	0.00	41.15	18	1,559	1.15%
2024/03/11	7	41.38	1	40.95	41.00	6	1,562	0.38%
2024/03/08	0	0.00	5	41.45	41.60	-5	1,574	-0.32%
2024/03/07	7	41.33	0	0.00	41.00	7	1,568	0.45%
2024/03/06	6	42.26	9	42.19	42.10	-3	1,551	-0.20%
2024/03/05	31	42.68	28	43.07	43.50	3	1,578	0.19%
2024/03/04	1	41.00	4	41.29	40.80	-3	1,466	-0.20%
2024/03/01	2	41.50	2	42.55	41.10	0	1,459	0.00%
2024/02/29	5	40.90	6	41.24	42.00	-1	1,466	-0.07%
2024/02/22	5	43.10	3	43.15	43.10	2	1,584	0.13%
2024/02/19	3	44.57	0	0.00	44.50	3	1,581	0.19%
2024/02/15	0	0.00	5	42.50	43.10	-5	1,596	-0.31%
2024/02/05	0	0.00	1	42.65	42.60	-1	1,595	-0.06%
2024/02/02	0	0.00	0.2	43.25	43.05	-0.2	1,628	-0.01%
2024/02/01	0	0.00	2.3	43.09	43.10	-2.3	1,645	-0.14%
2024/01/31	1	43.60	0	0.00	43.55	1	1,653	0.06%
2024/01/30	2	43.75	0	0.00	43.75	2	1,654	0.12%
2024/01/25	1	44.50	0	0.00	44.30	1	1,715	0.06%
2024/01/23	1	44.85	0	0.00	45.00	1	1,817	0.06%
2024/01/22	0	0.00	4	44.65	44.65	-4	1,844	-0.22%
2024/01/19	5	44.00	5	44.35	44.45	0	1,885	0.00%
2024/01/18	0	0.00	1	44.15	44.20	-1	1,905	-0.05%
2024/01/16	11	45.19	1	44.85	44.75	10	1,946	0.51%
2024/01/12	5	45.20	2	45.13	45.05	3	2,003	0.15%
2024/01/11	1	45.10	0	45.20	45.45	1	2,013	0.05%
2024/01/09	2	44.95	6	45.23	44.80	-4	2,202	-0.18%
2024/01/05	1	45.50	0	0.00	45.60	1	2,281	0.04%
2024/01/04	2	45.43	0	0.00	45.50	2	2,361	0.08%
2024/01/03	3	45.77	0	0.00	45.60	3	2,506	0.12%
2023/12/27	2	46.98	2	46.70	46.95	0	2,673	0.00%
2023/12/25	2	46.45	0	0.00	46.20	2	2,711	0.07%
2023/12/22	1	46.35	0	0.00	46.10	1	2,737	0.04%
2023/12/20	0	0.00	10	46.45	46.50	-10	2,812	-0.36%
2023/12/19	2	46.13	0	0.00	46.20	2	2,838	0.07%
2023/12/18	7	47.34	0	0.00	47.00	7	2,862	0.24%
2023/12/15	4	48.00	0	0.00	48.15	4	2,913	0.14%
2023/12/14	0	0.00	1	47.80	47.65	-1	2,976	-0.03%
2023/12/13	1	47.00	0	0.00	46.90	1	2,981	0.03%
2023/12/12	1	47.90	0	0.00	47.55	1	3,024	0.03%
2023/12/08	4	48.23	1	47.90	47.85	3	3,413	0.09%
2023/12/05	1	48.80	0	0.00	48.40	1	3,561	0.03%
2023/12/04	5	50.08	0	0.00	49.65	5	3,588	0.14%
2023/11/30	7	49.74	0	0.00	49.90	7	3,894	0.18%
2023/11/29	1	49.35	2	49.18	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	0	48.45	49.00	0	4,094	0.00%
2023/11/27	5	48.76	3	48.90	48.20	2	4,118	0.05%
2023/11/24	4	49.14	1	48.25	48.35	3	4,190	0.07%
2023/11/22	5	47.07	0	0.00	47.55	5	4,312	0.12%
2023/11/21	5	46.86	1	46.90	46.90	4	4,302	0.09%
2023/11/20	5	46.47	0	0.00	46.50	5	4,316	0.12%
2023/11/17	5	45.90	0	46.00	46.10	5	4,337	0.12%
2023/11/15	0	0.00	0	45.85	45.60	0	4,382	0.00%
2023/11/14	10	45.43	0	0.00	45.70	10	4,420	0.23%
2023/11/10	1	45.00	0	0.00	44.60	1	4,533	0.02%
2023/11/09	3	46.47	1	46.00	45.80	2	4,575	0.04%
2023/11/08	2	46.90	0	0.00	46.95	2	4,633	0.04%
2023/11/07	5	46.95	1	47.00	46.90	4	4,689	0.09%
2023/11/06	4	47.00	0	0.00	47.15	4	4,801	0.08%
2023/11/03	0	0.00	6	46.97	46.75	-6	4,847	-0.12%
2023/11/02	5	46.40	8	46.94	46.90	-3	4,919	-0.06%
2023/11/01	3	45.52	0	0.00	45.70	3	4,993	0.06%
2023/10/31	13	45.76	2	46.20	44.80	11	5,042	0.22%
2023/10/30	2	47.00	0	0.00	46.90	2	5,120	0.04%
2023/10/27	4	47.48	0	0.00	47.25	4	5,187	0.08%
2023/10/26	5	48.30	0	0.00	48.10	5	5,322	0.09%
2023/10/25	0	0.00	1	49.75	49.50	-1	5,425	-0.02%
2023/10/24	0	0.00	4	49.10	49.40	-4	5,755	-0.07%
2023/10/20	4	46.95	3	47.37	47.45	1	6,321	0.02%
2023/10/19	0	0.00	1	48.40	48.40	-1	6,424	-0.02%
2023/10/18	5	48.10	0	0.00	48.20	5	6,550	0.08%
2023/10/17	0	0.00	1	49.65	49.30	-1	6,596	-0.02%
2023/10/13	11	49.75	2	50.23	49.80	9	7,357	0.12%
2023/10/12	1	49.85	1	50.60	50.40	0	8,013	0.00%
2023/10/11	5	50.08	2	49.95	49.20	3	8,379	0.04%
2023/10/06	0	0.00	2	49.58	49.10	-2	8,543	-0.02%
2023/10/05	1	48.90	6	48.99	48.90	-5	8,766	-0.06%
2023/10/04	6	46.79	0	0.00	47.30	6	10,054	0.06%
2023/10/02	1	48.20	0	0.00	48.15	1	11,155	0.01%
2023/09/26	5	47.65	3	48.17	47.30	2	12,442	0.02%
2023/09/25	0	0.00	2	49.15	48.60	-2	12,575	-0.02%
2023/09/22	2	47.50	0	0.00	47.80	2	12,658	0.02%
2023/09/21	9	47.35	1	47.30	47.15	8	12,811	0.06%
2023/09/20	14	47.50	1	47.35	47.30	13	13,091	0.10%
2023/09/19	2	49.50	0.4	48.91	48.30	1.7	13,853	0.01%
2023/09/18	0	0.00	2	50.10	50.00	-2	14,751	-0.01%
2023/09/14	2	50.51	16	51.14	51.40	-14	15,231	-0.09%
2023/09/13	18.2	51.04	3	50.93	49.60	15.2	15,111	0.10%
2023/09/12	1	49.51	0	0.00	50.00	1	14,922	0.01%
2023/09/11	5.1	48.66	1.1	48.63	48.90	4	14,856	0.03%
2023/09/07	2	50.20	1	49.55	49.45	1	14,814	0.01%
2023/09/06	1	51.28	1	50.40	50.50	0	14,803	0.00%
2023/09/05	2	49.65	3	51.50	51.00	-1	14,632	-0.01%
2023/09/04	9.1	48.18	2	48.00	48.10	7.1	14,442	0.05%
2023/09/01	5.1	50.86	8	51.05	50.20	-3	14,339	-0.02%
2023/08/30	4	49.35	0	0.00	49.20	4	14,254	0.03%
2023/08/29	6	49.28	8	49.30	49.60	-2	14,161	-0.01%
2023/08/28	3	46.83	9	46.72	46.80	-6	13,961	-0.04%
2023/08/25	0	0.00	16	48.22	48.05	-16	13,914	-0.11%
2023/08/24	2	48.65	0	0.00	48.25	2	13,895	0.01%
2023/08/23	9	48.57	0	0.00	48.40	9	13,859	0.06%
2023/08/21	2	48.60	1	48.45	48.45	1	13,785	0.01%
2023/08/17	1	49.20	0	0.00	49.35	1	13,716	0.01%
2023/08/16	4	48.50	0	0.00	48.65	4	13,666	0.03%
2023/08/15	0	0.00	12.1	49.21	49.50	-12.1	13,569	-0.09%
2023/08/14	0	0.00	2	47.45	47.60	-2	13,488	-0.01%
2023/08/11	1	48.85	0	0.00	48.70	1	13,417	0.01%
2023/08/10	7	50.07	1	49.40	49.10	6	13,362	0.04%
2023/08/09	3	50.57	0	0.00	51.30	3	13,247	0.02%
2023/08/08	1	50.50	2	51.30	51.20	-1	13,188	-0.01%
2023/08/07	0	0.00	1	50.70	50.60	-1	13,114	-0.01%
2023/08/04	2	50.95	1	51.70	51.30	1	13,008	0.01%
2023/08/02	1	51.60	0	0.00	52.00	1	12,926	0.01%
2023/08/01	3	53.67	0	0.00	53.20	3	12,783	0.02%
2023/07/31	6	54.33	1	54.40	53.90	5	12,688	0.04%
2023/07/28	9	52.91	6	53.03	53.20	3	12,507	0.02%
2023/07/27	16	54.31	2.3	53.59	53.00	13.7	12,373	0.11%
2023/07/26	20	55.03	21.1	56.13	54.70	-1.1	12,012	-0.01%
2023/07/25	3.2	54.28	17.1	54.87	54.20	-13.9	11,587	-0.12%
2023/07/24	12.3	53.19	5	53.56	53.50	7.3	11,384	0.06%
2023/07/21	10	52.67	9	53.19	53.10	1	11,262	0.01%
2023/07/20	2	53.00	7	53.07	53.50	-5	11,164	-0.04%
2023/07/19	26	54.56	53	54.22	53.20	-27	11,038	-0.24%
2023/07/18	39	56.93	42	54.67	53.30	-3	10,768	-0.03%
2023/07/17	28	55.15	25	56.60	57.30	3	10,186	0.03%
2023/07/14	3	53.43	12.1	53.78	53.70	-9.1	9,505	-0.10%
2023/07/13	10.1	52.07	8.1	52.03	51.00	2	9,074	0.02%
2023/07/12	7.1	51.10	11	51.06	50.60	-3.9	8,779	-0.04%
2023/07/11	82	53.69	70.5	52.53	51.50	11.6	8,502	0.14%
2023/07/10	11	50.29	20	51.44	52.10	-9	7,151	-0.13%
2023/07/07	31.1	48.25	16	47.97	47.45	15.1	6,714	0.22%
2023/07/06	27	48.67	54.3	49.22	50.00	-27.3	6,010	-0.45%
2023/07/05	25	46.42	0	0.00	45.50	25	5,113	0.49%
2023/07/04	11.1	45.35	1	45.85	45.40	10.1	4,913	0.21%
2023/07/03	4	44.70	4	44.39	44.45	0	4,714	0.00%
2023/06/30	2	43.30	1	43.15	44.25	1	4,562	0.02%
2023/06/29	1	43.80	3	43.33	43.35	-2	4,455	-0.04%
2023/06/28	16	44.48	12	44.15	43.65	4	4,366	0.09%
2023/06/27	24.2	46.12	21	46.57	44.80	3.2	4,307	0.07%
2023/06/26	39	47.06	53	47.41	48.70	-14	3,701	-0.38%
2023/06/21	18	43.19	14	43.38	44.30	4	2,798	0.14%
2023/06/20	85	39.77	88	40.02	40.30	-3	2,432	-0.12%
2023/06/19	0	0.00	1	38.90	38.80	-1	2,247	-0.04%
2023/06/16	1	37.40	3.2	37.41	37.45	-2.2	2,185	-0.10%
2023/06/14	0	0.00	5	38.50	38.30	-5	2,150	-0.23%
2023/06/13	9	38.07	0	0.00	37.75	9	2,123	0.42%
2023/06/12	9	38.03	3	38.00	38.25	6	2,097	0.29%
2023/06/09	0	0.00	0	37.25	37.50	0	2,049	0.00%
2023/06/08	2	37.45	0	0.00	37.00	2	2,061	0.10%
2023/06/07	10	38.10	0	0.00	37.70	10	2,073	0.48%
2023/06/06	3	38.13	1	38.15	38.25	2	2,072	0.10%
2023/06/05	1	38.05	9	38.06	37.80	-8	2,059	-0.39%
2023/06/02	6	36.79	40	36.80	36.70	-34	2,001	-1.70%
2023/06/01	3	36.55	0	0.00	36.65	3	2,022	0.15%
2023/05/31	0	0.00	0.2	36.70	36.85	-0.2	2,079	-0.01%
2023/05/30	4	36.45	2	36.30	36.35	2	2,197	0.09%
2023/05/29	2	36.25	0	0.00	36.30	2	2,223	0.09%
2023/05/26	3	35.48	0	0.00	35.60	3	2,240	0.13%
2023/05/25	3	35.83	0	0.00	35.80	3	2,268	0.13%
2023/05/24	7	36.00	0.7	36.20	36.30	6.3	2,297	0.28%
2023/05/23	1	36.20	0	0.00	36.25	1	2,336	0.04%
2023/05/19	1.1	35.52	0	0.00	35.60	1.1	2,411	0.05%
2023/05/17	1	35.65	12	35.78	35.45	-11	2,423	-0.45%
2023/05/16	2	35.50	10	35.55	35.60	-8	2,424	-0.33%
2023/05/15	0.2	34.30	0	0.00	34.35	0.2	2,411	0.01%
2023/05/12	0	0.00	2	34.10	34.30	-2	2,438	-0.08%
2023/05/11	0	0.00	2	34.10	33.80	-2	2,447	-0.08%
2023/05/10	0	0.00	4	34.60	34.80	-4	2,442	-0.16%
2023/05/09	1.1	34.62	0	0.00	34.55	1.1	2,445	0.04%
2023/05/08	0.1	35.55	0	0.00	35.15	0.1	2,453	0.00%
2023/05/04	1	35.05	0	0.00	35.20	1	2,509	0.04%
2023/05/03	0	35.15	0	0.00	35.10	0	2,567	0.00%
2023/05/02	0.6	35.00	0	0.00	35.00	0.6	2,619	0.02%
2023/04/28	2	35.00	0	0.00	35.10	2	2,645	0.08%
2023/04/27	5.1	34.87	6	34.80	34.75	-0.9	2,652	-0.03%
2023/04/25	9	35.14	0	0.00	34.35	9	2,631	0.34%
2023/04/24	7	36.11	0	0.00	35.90	7	2,590	0.27%
2023/04/21	28	36.60	0	0.00	36.15	28	2,575	1.09%
2023/04/20	0.8	37.20	0	0.00	37.00	0.8	2,548	0.03%
2023/04/19	1	38.25	0	0.00	37.75	1	2,530	0.04%
2023/04/18	1	38.20	0	0.00	38.05	1	2,503	0.04%
2023/04/17	0.1	38.21	0	0.00	38.15	0.1	2,508	0.00%
2023/04/13	1	38.60	0	0.00	38.40	1	2,464	0.04%
2023/04/12	0	38.95	15	38.92	38.90	-15	2,446	-0.61%
2023/04/11	0	0.00	0.1	38.95	39.00	-0.1	2,438	0.00%
2023/04/10	1	38.90	0.2	38.88	38.75	0.8	2,438	0.03%
2023/04/07	5	39.20	0	0.00	39.40	5	2,418	0.21%
2023/04/06	10.1	39.43	4	39.45	39.55	6.1	2,410	0.25%
2023/03/31	0	39.03	0	0.00	38.80	0	2,381	0.00%
2023/03/29	7	38.86	6	38.59	38.60	1	2,351	0.04%
2023/03/28	12	40.05	8	39.95	39.70	4	2,267	0.18%
2023/03/27	6.2	41.55	15	40.43	41.50	-8.8	2,000	-0.44%
2023/03/24	5	38.60	0	0.00	38.95	5	1,781	0.28%
2023/03/23	11	38.05	10	38.07	38.00	1	1,716	0.06%
2023/03/22	0.4	37.59	0	0.00	37.60	0.4	1,713	0.02%
2023/03/21	10	37.30	0	0.00	37.20	10	1,709	0.59%
2023/03/20	1.6	37.30	0	0.00	37.25	1.6	1,729	0.09%
2023/03/16	0	37.10	1	36.55	36.35	-1	1,761	-0.06%
2023/03/15	0	0.00	2	37.60	37.00	-2	1,797	-0.11%
2023/03/14	0	37.35	0	0.00	37.00	0	1,868	0.00%
2023/03/13	0	37.29	0	0.00	37.30	0	1,963	0.00%
2023/03/10	1	37.80	0	0.00	37.40	1	1,995	0.05%
2023/03/09	1.8	38.80	0	0.00	38.15	1.8	2,020	0.09%
2023/03/08	0	0.00	15	38.44	38.45	-15	2,027	-0.74%
2023/03/07	0	0.00	4	38.18	38.15	-4	2,013	-0.20%
2023/03/06	0	0.00	5	37.60	37.55	-5	2,009	-0.25%
2023/03/03	14	37.80	0	0.00	37.60	14	2,013	0.70%
2023/03/02	10	38.28	0	0.00	38.45	10	2,013	0.50%
2023/03/01	0	37.55	0	0.00	37.90	0	2,128	0.00%
2023/02/24	0.1	37.65	0	0.00	37.60	0.1	2,191	0.00%
2023/02/23	0.1	38.00	0	0.00	38.10	0.1	2,218	0.00%
2023/02/22	0	37.65	0	0.00	37.45	0	2,305	0.00%
2023/02/21	3	38.37	0	0.00	38.45	3	2,324	0.13%
2023/02/20	0	37.80	0	0.00	39.00	0	2,431	0.00%
2023/02/17	1	37.60	0	0.00	37.75	1	2,523	0.04%
2023/02/13	1	36.30	11	36.28	36.50	-10	2,674	-0.37%
2023/02/10	1	36.50	3	37.15	36.30	-2	2,691	-0.07%
2023/02/09	3	37.30	1	37.60	37.25	2	2,688	0.07%
2023/02/08	0	0.00	2	37.50	37.55	-2	2,710	-0.07%
2023/02/07	2	37.03	0	0.00	37.20	2	2,720	0.07%
2023/02/03	2	38.03	6	38.22	37.95	-4	2,713	-0.15%
2023/02/02	1	38.35	1	38.45	38.35	0	2,707	0.00%
2023/02/01	1	37.65	3	38.10	37.90	-2	2,694	-0.07%
2023/01/31	0	0.00	4	37.43	38.00	-4	2,665	-0.15%
2023/01/30	0	0.00	2	36.60	36.35	-2	2,626	-0.08%
2023/01/17	1	35.25	3	35.35	35.30	-2	2,624	-0.08%
2023/01/16	1	34.45	0	0.00	34.65	1	2,630	0.04%
2023/01/13	4	34.59	0	0.00	34.30	4	2,642	0.15%
2023/01/11	1	34.85	0	0.00	35.05	1	2,709	0.04%
2023/01/10	0	0.00	5	35.20	35.00	-5	2,729	-0.18%
2023/01/05	0.1	34.00	4	35.18	34.00	-3.9	2,815	-0.14%
2023/01/04	4	34.40	1	34.20	34.40	3	2,830	0.11%
2022/12/29	2	33.55	0	0.00	33.85	2	2,870	0.07%
2022/12/26	1	35.10	0	0.00	34.90	1	2,914	0.03%
2022/12/23	0	0.00	1	34.60	34.95	-1	2,953	-0.03%
2022/12/16	2.1	36.27	7	36.20	36.15	-4.9	3,214	-0.15%
2022/12/14	0	0.00	1	36.15	36.55	-1	3,212	-0.03%
2022/12/13	5	35.99	4	35.90	35.85	1	3,212	0.03%
2022/12/12	1	35.70	1	36.00	36.00	0	3,228	0.00%
2022/12/09	1	36.10	0	0.00	36.25	1	3,227	0.03%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	3	37.10	0	0.00	36.85	3	3,243	0.09%
2022/12/06	7	38.64	0	0.00	37.85	7	3,268	0.21%
2022/12/05	1	38.50	1	39.65	39.40	0	3,330	0.00%
2022/12/02	2	37.98	2	37.93	38.30	0	3,271	0.00%
2022/12/01	4	37.50	0	0.00	37.75	4	3,249	0.12%
2022/11/30	1	36.90	1	37.10	36.95	0	3,250	0.00%
2022/11/29	0	0.00	7	36.53	36.60	-7	3,294	-0.21%
2022/11/28	1	36.75	0	0.00	36.75	1	3,316	0.03%
2022/11/25	1	36.10	2	36.80	36.65	-1	3,316	-0.03%
2022/11/24	2	36.70	0	0.00	36.65	2	3,290	0.06%
2022/11/23	15	37.28	7	36.88	36.60	8	3,246	0.25%
2022/11/21	0	0.00	1	37.65	37.60	-1	2,956	-0.03%
2022/11/18	9	38.21	3	38.12	38.10	6	2,923	0.21%
2022/11/17	0	0.00	7	37.52	37.75	-7	2,822	-0.25%
2022/11/16	10.4	37.43	15	37.63	37.40	-4.6	2,798	-0.16%
2022/11/15	8	37.00	2	37.30	37.00	6	2,721	0.22%
2022/11/14	5	36.06	1	35.80	36.20	4	2,624	0.15%
2022/11/10	0	0.00	0	33.70	33.85	0	2,585	0.00%
2022/11/09	4	33.70	3	33.82	34.15	1	2,602	0.04%
2022/11/07	0	0.00	2	33.40	33.30	-2	2,663	-0.08%
2022/11/04	3	33.15	3	33.27	33.40	0	2,673	0.00%
2022/11/03	1	32.60	0	0.00	32.80	1	2,673	0.04%
2022/11/02	3	32.27	0	0.00	32.15	3	2,690	0.11%
2022/10/31	0	0.00	2	31.75	31.65	-2	2,788	-0.07%
2022/10/28	3	30.97	0	0.00	30.80	3	2,827	0.11%
2022/10/27	7	31.81	1	31.80	31.90	6	2,837	0.21%
2022/10/26	0	0.00	1	30.55	30.75	-1	2,872	-0.03%
2022/10/25	2	31.00	1	31.15	30.75	1	2,887	0.03%
2022/10/24	4	31.91	0	0.00	31.55	4	2,901	0.14%
2022/10/21	1	31.00	9	31.65	31.40	-8	2,936	-0.27%
2022/10/20	1	32.10	0	0.00	31.25	1	2,974	0.03%
2022/10/19	1	32.55	0	0.00	32.25	1	2,972	0.03%
2022/10/18	2	32.25	3	32.30	32.35	-1	3,008	-0.03%
2022/10/14	1	31.85	0	0.00	31.65	1	3,210	0.03%
2022/10/13	1	31.60	2	31.43	30.50	-1	3,314	-0.03%
2022/10/12	1	32.00	6	32.38	32.10	-5	3,364	-0.15%
2022/10/11	0	0.00	1	33.25	32.55	-1	3,409	-0.03%
2022/10/07	2	34.25	0	0.00	33.95	2	3,474	0.06%
2022/10/05	5	34.65	1	34.15	34.10	4	3,615	0.11%
2022/10/04	2	34.00	0	0.00	34.00	2	3,647	0.05%
2022/10/03	2	32.98	0	0.00	33.45	2	3,676	0.05%
2022/09/30	0	0.00	3	33.18	33.60	-3	3,801	-0.08%
2022/09/29	0	0.00	6	32.66	32.55	-6	3,888	-0.15%
2022/09/28	15	32.61	15	31.78	31.60	0	3,954	0.00%
2022/09/27	5	32.69	6	33.18	33.40	-1	4,109	-0.02%
2022/09/26	4	34.08	1	33.20	32.50	3	4,227	0.07%
2022/09/23	5	36.09	3	36.07	36.00	2	4,334	0.05%
2022/09/21	0	0.00	1	36.25	36.65	-1	4,602	-0.02%
2022/09/20	1	36.85	0	0.00	36.75	1	4,740	0.02%
2022/09/16	0	0.00	1	37.10	37.05	-1	5,434	-0.02%
2022/09/15	0	0.00	1	37.10	36.70	-1	5,680	-0.02%
2022/09/14	1	36.00	1	36.80	37.30	0	5,910	0.00%
2022/09/13	6	38.11	3	37.62	37.50	3	6,074	0.05%
2022/09/12	9	38.91	3	39.12	38.40	6	6,270	0.10%
2022/09/08	3	35.93	2	36.35	36.40	1	6,348	0.02%
2022/09/07	2	35.68	1	35.70	35.60	1	6,623	0.02%
2022/09/06	6	36.48	28	36.41	36.20	-22	6,747	-0.33%
2022/09/05	10	37.63	3	36.83	37.15	7	6,876	0.10%
2022/09/02	1.1	38.50	2	38.20	38.50	-0.9	7,001	-0.01%
2022/09/01	1	38.65	3	38.85	38.75	-2	7,237	-0.03%
2022/08/31	2	39.35	5	39.10	39.30	-3	7,731	-0.04%
2022/08/30	2	38.95	0	0.00	39.10	2	7,886	0.03%
2022/08/29	1	38.61	2	38.70	38.60	-1	8,184	-0.01%
2022/08/26	0	0.00	6	39.83	39.80	-6	8,492	-0.07%
2022/08/24	2	39.58	5	39.54	39.40	-3	10,137	-0.03%
2022/08/23	1.1	39.54	9	39.56	39.75	-7.9	11,077	-0.07%
2022/08/22	1	40.45	3	40.05	40.10	-2	11,237	-0.02%
2022/08/19	5	41.85	6	41.78	41.60	-1	11,193	-0.01%
2022/08/18	4	40.96	0	0.00	41.35	4	11,158	0.04%
2022/08/17	1	40.70	2	41.25	41.60	-1	11,152	-0.01%
2022/08/16	0	0.00	5	41.00	40.70	-5	11,130	-0.04%
2022/08/15	19	40.90	0	0.00	40.80	19	11,143	0.17%
2022/08/12	0	0.00	15	40.41	41.20	-15	11,166	-0.13%
2022/08/11	0.1	39.80	7	39.64	39.70	-6.9	11,140	-0.06%
2022/08/10	3.1	39.12	1	39.00	38.90	2.1	11,184	0.02%
2022/08/09	3.1	39.62	0	0.00	39.65	3.1	11,203	0.03%
2022/08/08	6	39.91	4	40.00	40.05	2	11,223	0.02%
2022/08/05	2.1	39.74	1	39.80	39.85	1.1	11,343	0.01%
2022/08/04	7.1	39.02	3	38.22	39.10	4.1	11,348	0.04%
2022/08/03	13	38.82	5	38.65	38.75	8	11,312	0.07%
2022/08/02	1.2	39.35	5	39.20	39.20	-3.8	11,308	-0.03%
2022/08/01	8	41.06	1	40.80	40.70	7	11,288	0.06%
2022/07/29	2	40.75	0	0.00	41.15	2	11,289	0.02%
2022/07/28	1.1	41.32	10	40.65	40.30	-8.9	11,278	-0.08%
2022/07/27	1	40.55	5	40.86	40.85	-4	11,250	-0.04%
2022/07/25	4	42.08	4	41.93	41.80	0	11,202	0.00%
2022/07/22	23	43.59	5	42.55	42.40	18	11,193	0.16%
2022/07/21	1	42.30	2	42.45	43.45	-1	11,161	-0.01%
2022/07/20	3	44.28	0	0.00	44.40	3	11,102	0.03%
2022/07/19	11.1	43.63	1	43.90	43.80	10.1	11,091	0.09%
2022/07/18	0	0.00	1	43.40	43.25	-1	11,075	-0.01%
2022/07/15	6	41.85	6	41.64	41.85	0	11,042	0.00%
2022/07/14	7	41.13	2	41.50	41.65	5	11,009	0.05%
2022/07/13	0	0.00	2	41.65	40.80	-2	11,000	-0.02%
2022/07/12	2	39.63	10	40.15	40.45	-8	10,947	-0.07%
2022/07/08	12	41.65	23	40.63	40.85	-11	10,944	-0.10%
2022/07/07	2.1	38.77	13	38.73	40.05	-10.9	10,860	-0.10%
2022/07/06	9	39.67	2	39.28	39.05	7	10,826	0.06%
2022/07/05	10	39.81	7	40.66	40.20	3	10,868	0.03%
2022/07/04	7	39.26	0	0.00	38.85	7	10,705	0.07%
2022/07/01	6	41.48	12	40.89	39.90	-6	10,667	-0.06%
2022/06/30	4	44.26	19	42.65	42.70	-15	10,524	-0.14%
2022/06/29	1	46.05	0	0.00	46.15	1	10,373	0.01%
2022/06/28	2	48.40	12	47.43	47.10	-10	10,326	-0.10%
2022/06/27	16	49.03	9	48.81	48.65	7	10,273	0.07%
2022/06/24	43	48.88	10	48.52	48.80	33	10,231	0.32%
2022/06/23	9.1	46.99	5	47.32	48.50	4.1	9,794	0.04%
2022/06/22	2	48.25	2	47.25	46.75	0	9,687	0.00%
2022/06/21	5	47.73	4.7	47.93	48.60	0.3	9,599	0.00%
2022/06/20	4	46.75	5	46.61	45.80	-1	9,709	-0.01%
2022/06/17	2	45.95	13	46.19	46.80	-11	9,488	-0.12%
2022/06/16	4	47.99	14	47.58	47.15	-10	9,363	-0.11%
2022/06/15	3	47.55	3	47.30	47.35	0	9,158	0.00%
2022/06/14	3	47.30	4	47.53	48.40	-1	9,169	-0.01%
2022/06/13	8	48.59	8	48.77	48.10	0	9,114	0.00%
2022/06/10	9	50.21	8	50.53	50.60	1	9,056	0.01%
2022/06/09	10	50.58	15	50.65	50.50	-5	8,894	-0.06%
2022/06/08	11	48.99	8	49.07	48.70	3	8,469	0.04%
2022/06/07	8.1	49.28	5	48.71	48.80	3.1	8,479	0.04%
2022/06/06	6	50.47	3	50.30	50.00	3	8,288	0.04%
2022/06/02	35	51.28	133	51.08	50.60	-98	8,129	-1.21%	大賣/
2022/06/01	60	50.31	42	50.21	50.00	18	7,600	0.24%
2022/05/31	42	49.23	18	49.91	50.30	24	6,714	0.36%
2022/05/30	126	45.19	3	44.73	45.80	123	5,834	2.11%	大買/鉅額交易
2022/05/27	0	0.00	1	43.35	43.65	-1	5,739	-0.02%
2022/05/24	2	43.30	2	44.00	42.45	0	6,230	0.00%
2022/05/20	3	44.00	0	0.00	44.05	3	6,548	0.05%
2022/05/19	3	42.15	5	42.50	43.55	-2	6,553	-0.03%
2022/05/18	11	43.75	4	43.86	43.50	7	6,682	0.10%
2022/05/16	8	41.98	3	41.92	41.90	5	6,777	0.07%
2022/05/13	9	42.32	1	42.95	41.95	8	6,828	0.12%
2022/05/12	0.6	40.02	1	40.55	39.65	-0.4	6,808	-0.01%
2022/05/11	8	41.09	1	40.85	40.85	7	6,905	0.10%
2022/05/10	1	40.10	0	0.00	41.50	1	7,104	0.01%
2022/05/09	6	40.85	6	40.80	40.75	0	7,344	0.00%
2022/05/06	0	0.00	2	41.20	42.25	-2	7,460	-0.03%
2022/05/05	2.1	42.67	0	0.00	42.65	2.1	7,665	0.03%
2022/05/04	2	42.60	0	0.00	42.45	2	7,867	0.03%
2022/05/03	0	0.00	10	41.97	41.95	-10	8,044	-0.12%
2022/04/29	4	42.19	2	43.03	41.55	2	8,241	0.02%
2022/04/28	7	41.61	3	42.10	42.20	4	8,432	0.05%
2022/04/27	1	41.50	47	40.93	41.85	-46	8,699	-0.53%
2022/04/26	2	42.68	2	42.50	42.25	0	8,838	0.00%
2022/04/25	0	0.00	3	42.65	42.10	-3	9,042	-0.03%
2022/04/22	0.5	43.80	4	44.28	43.55	-3.5	9,409	-0.04%
2022/04/21	1	45.55	0	0.00	45.45	1	9,586	0.01%
2022/04/20	0	46.00	2	46.55	46.35	-2	9,805	-0.02%
2022/04/19	1	45.50	5	46.20	45.50	-4	10,088	-0.04%
2022/04/18	31	45.29	3	45.73	45.30	28	10,580	0.26%
2022/04/15	2	46.60	0	0.00	45.50	2	10,885	0.02%
2022/04/14	0	0.00	4	46.84	47.00	-4	11,347	-0.04%
2022/04/13	1	46.75	6	46.55	47.05	-5	11,752	-0.04%
2022/04/12	2	45.60	11	45.40	45.75	-9	12,277	-0.07%
2022/04/11	3	46.53	8	46.13	45.75	-5	13,037	-0.04%
2022/04/08	0	48.35	11	48.16	48.00	-11	13,488	-0.08%
2022/04/07	7	49.48	0	0.00	48.15	7	14,407	0.05%
2022/04/01	0	0.00	1	50.50	50.40	-1	16,793	-0.01%
2022/03/31	1	51.40	0	0.00	51.30	1	19,660	0.01%
2022/03/30	8	52.74	0	0.00	52.00	8	20,665	0.04%
2022/03/29	30	52.68	16	53.14	53.00	14	21,925	0.06%
2022/03/25	0	0.00	2	51.80	52.40	-2	22,363	-0.01%
2022/03/24	3	51.03	10	51.08	51.10	-7	22,424	-0.03%
2022/03/23	28	52.76	14	52.75	52.40	14	22,703	0.06%
2022/03/22	0	0.00	2	50.75	51.10	-2	22,945	-0.01%
2022/03/21	15	51.46	13	51.16	51.10	2	24,027	0.01%
2022/03/18	10	49.95	11	50.70	51.60	-1	25,459	0.00%
2022/03/17	7	50.03	7	50.17	50.50	0	26,729	0.00%
2022/03/16	1	49.40	0	0.00	48.35	1	26,812	0.00%
2022/03/15	10	48.94	0	0.00	47.80	10	27,012	0.04%
2022/03/14	1	49.95	3	49.92	50.00	-2	27,261	-0.01%
2022/03/11	1.4	49.67	1	49.20	49.60	0.4	27,802	0.00%
2022/03/10	5	50.36	15	50.48	50.50	-10	28,360	-0.04%
2022/03/09	7.3	49.71	5	49.67	49.60	2.3	28,893	0.01%
2022/03/08	2.3	50.36	6	50.40	49.10	-3.8	30,203	-0.01%
2022/03/07	4	50.13	3	50.20	50.40	1	30,733	0.00%
2022/03/04	2	52.60	0	0.00	52.40	2	31,520	0.01%
2022/03/01	0.3	53.50	1	53.30	53.40	-0.7	35,137	0.00%
2022/02/25	0	0.00	3	53.20	52.30	-3	37,255	-0.01%
2022/02/24	3	53.27	0	0.00	52.60	3	40,766	0.01%
2022/02/23	0	0.00	11	56.67	56.60	-11	42,878	-0.03%
2022/02/22	2	55.25	12	54.88	54.80	-10	43,918	-0.02%
2022/02/21	5.3	56.51	3	56.40	56.40	2.3	45,811	0.01%
2022/02/18	2	56.01	8	56.98	57.20	-6	46,154	-0.01%
2022/02/17	0	57.70	7	57.71	57.50	-7	46,513	-0.02%
2022/02/16	2	58.10	42	58.65	58.00	-40	47,318	-0.08%
2022/02/15	2	57.90	10	58.28	57.30	-8	47,641	-0.02%
2022/02/14	0	57.96	12	58.60	57.20	-12	47,884	-0.03%
2022/02/11	1	60.00	6	60.50	60.50	-5	48,076	-0.01%
2022/02/10	5	60.72	2	61.05	59.80	3	48,477	0.01%
2022/02/09	24	60.55	1	61.00	60.80	23	48,567	0.05%
2022/02/08	3	59.70	10	59.50	59.70	-7	48,745	-0.01%
2022/02/07	19	57.41	2	58.90	60.00	17	49,269	0.03%
2022/01/26	2	58.41	6	59.28	58.40	-4	49,721	-0.01%
2022/01/25	14.5	59.26	7	59.46	58.70	7.5	50,911	0.01%
2022/01/24	7	60.27	6	60.20	61.00	1	51,498	0.00%
2022/01/21	10	60.33	8	60.30	59.80	2	52,429	0.00%
2022/01/20	14	61.91	3	61.57	62.00	11	53,055	0.02%
2022/01/19	37	61.98	3	61.30	61.00	34	53,683	0.06%
2022/01/18	9	61.89	3	62.13	61.60	6	54,666	0.01%
2022/01/17	28	63.26	24	63.98	63.20	4	55,207	0.01%
2022/01/14	5	61.64	4.4	61.67	61.40	0.6	55,154	0.00%
2022/01/13	1	63.20	2	62.35	61.60	-1	55,372	0.00%
2022/01/12	14	63.05	13.1	62.89	62.80	0.9	55,322	0.00%
2022/01/11	40.1	63.58	42.3	63.43	63.40	-2.2	55,071	0.00%
2022/01/10	18	66.48	14.1	66.25	66.50	3.9	54,632	0.01%
2022/01/07	20.5	66.35	21	66.61	65.50	-0.5	54,392	0.00%
2022/01/06	14	68.81	14	68.91	69.00	0	53,960	0.00%
2022/01/05	44	68.77	51	68.89	68.50	-7	53,581	-0.01%
2022/01/04	67	71.70	43	72.13	70.30	24	53,064	0.05%
2022/01/03	45	71.08	27	70.99	70.50	18	52,246	0.03%
2021/12/30	49	71.83	34	71.73	71.10	15	51,688	0.03%
2021/12/29	67.4	76.82	44.5	77.06	74.60	22.9	50,773	0.05%
2021/12/28	56	78.49	76	78.41	78.80	-20	49,592	-0.04%
2021/12/27	114	77.31	115.9	77.13	79.40	-1.9	48,366	0.00%	大買/大賣/
2021/12/24	68	71.80	39	72.90	73.20	29	45,544	0.06%
2021/12/23	10	66.32	172	66.34	66.60	-162	44,612	-0.36%	大賣/鉅額交易
2021/12/22	32	61.57	44	61.10	60.60	-12	43,443	-0.03%
2021/12/21	15	60.85	10	60.57	60.70	5	43,194	0.01%
2021/12/20	26	60.03	17	59.79	59.50	9	43,139	0.02%
2021/12/17	14	60.19	13	60.92	59.90	1	43,014	0.00%
2021/12/16	40	60.87	32	60.93	60.80	8	42,667	0.02%
2021/12/15	22	60.49	39.2	60.82	60.20	-17.2	42,222	-0.04%
2021/12/14	163.2	62.68	102	61.96	58.80	61.2	41,165	0.15%	大買/大賣/
2021/12/13	30	61.89	80	63.39	65.10	-50	39,739	-0.13%
2021/12/10	3	58.27	2	59.20	59.20	1	38,546	0.00%
2021/12/09	5	58.58	37	58.70	58.40	-32	38,445	-0.08%
2021/12/08	7	58.07	99.5	58.13	57.80	-92.5	38,359	-0.24%
2021/12/07	54	58.52	38	58.34	57.30	16	38,225	0.04%
2021/12/06	43	60.28	44	60.48	60.10	-1	38,178	0.00%
2021/12/03	9	59.68	50	59.54	58.80	-41	38,406	-0.11%
2021/12/02	82.2	60.06	46	61.14	58.90	36.2	38,061	0.10%
2021/12/01	10	59.41	20	59.59	59.30	-10	37,228	-0.03%
2021/11/30	79	58.41	52	59.14	58.40	27	36,781	0.07%
2021/11/29	101.3	58.46	86.1	58.50	58.10	15.2	36,132	0.04%	大買/
2021/11/26	53	56.19	53	56.66	56.20	0	35,381	0.00%
2021/11/25	60.5	61.00	67	60.98	59.80	-6.5	34,391	-0.02%
2021/11/24	80	60.00	68.8	59.12	59.90	11.2	33,367	0.03%
2021/11/23	217.1	62.59	203	60.58	58.00	14.1	31,285	0.05%	大買/大賣/
2021/11/22	155.2	58.57	63	58.80	60.20	92.2	27,831	0.33%	大買/
2021/11/19	9	53.71	44	54.58	55.90	-35	25,730	-0.14%
2021/11/18	114	51.42	37	51.57	50.90	77	24,571	0.31%	大買/
2021/11/17	2	46.73	48	48.12	48.95	-46	22,569	-0.20%
2021/11/16	16	43.92	35	43.94	44.50	-19	22,202	-0.09%
2021/11/15	69	44.58	11	44.88	45.00	58	21,760	0.27%
2021/11/12	40	42.95	44	42.84	42.50	-4	20,994	-0.02%
2021/11/11	27	42.73	12	42.37	41.90	15	20,704	0.07%
2021/11/10	13.1	41.75	32	42.63	42.30	-18.9	20,562	-0.09%
2021/11/09	33	43.89	16	43.94	43.05	17	20,345	0.08%
2021/11/08	15	43.15	5	43.95	43.30	10	19,935	0.05%
2021/11/05	8	43.07	27	43.34	44.25	-19	19,840	-0.10%
2021/11/04	33	44.81	41	44.85	44.05	-8	19,551	-0.04%
2021/11/03	43	44.73	46.1	44.48	44.05	-3.1	19,115	-0.02%
2021/11/02	85	48.07	35.4	46.72	46.00	49.7	18,691	0.27%
2021/11/01	41	45.28	50	45.15	47.15	-9	17,461	-0.05%
2021/10/29	66	43.40	52	42.42	42.90	14	17,005	0.08%
2021/10/28	32	42.76	30	42.33	43.30	2.1	16,930	0.01%
2021/10/27	164	39.82	214	39.87	41.50	-50	16,440	-0.30%	大買/大賣/
2021/10/26	97	39.75	41.8	39.34	39.35	55.2	15,907	0.35%
2021/10/25	33	36.47	68.7	36.82	37.20	-35.7	15,100	-0.24%
2021/10/22	26	34.79	46	34.77	35.00	-20	14,817	-0.13%
2021/10/21	63	33.95	21	34.03	34.35	42	15,629	0.27%
2021/10/20	13	33.03	6	32.78	33.15	7	16,319	0.04%
2021/10/19	0	0.00	3	32.25	32.10	-3	17,313	-0.02%
2021/10/18	12	32.13	5	31.60	31.60	7	17,486	0.04%
2021/10/12	1	30.80	8	30.54	30.50	-7	18,708	-0.04%
2021/10/08	2	31.90	30	31.37	31.40	-28	18,897	-0.15%
2021/10/07	0	0.00	3	31.33	31.75	-3	19,261	-0.02%
2021/10/06	3	31.05	0	0.00	30.85	3	19,944	0.02%
2021/10/04	1	30.80	7	31.50	30.60	-6	21,183	-0.03%
2021/10/01	8	31.44	2	31.98	31.00	6	21,362	0.03%
2021/09/30	5	32.25	4	32.41	32.45	1	21,454	0.00%
2021/09/29	15	33.14	16	32.89	32.70	-1	21,726	0.00%
2021/09/28	6	34.35	2	34.40	34.40	4	22,125	0.02%
2021/09/27	17	34.69	24	34.76	35.15	-7	22,318	-0.03%
2021/09/24	9	33.58	5	33.95	33.60	4	22,235	0.02%
2021/09/23	5	33.68	1	34.00	33.65	4	22,170	0.02%
2021/09/22	0	0.00	5	33.75	33.80	-5	22,122	-0.02%
2021/09/17	4	34.00	17	34.15	34.15	-13	22,064	-0.06%
2021/09/16	13	34.35	2	34.65	34.05	11	22,044	0.05%
2021/09/15	11	34.23	16	34.94	34.60	-5	22,044	-0.02%
2021/09/14	23	34.74	9	34.56	34.25	14	22,006	0.06%
2021/09/13	20	35.25	13	35.73	35.00	7	21,963	0.03%
2021/09/10	24	35.16	13	35.10	35.05	11	21,796	0.05%
2021/09/09	25	34.92	12	34.79	35.10	13	21,640	0.06%
2021/09/08	96	35.72	95	35.91	35.80	1	21,064	0.00%
2021/09/07	15	34.72	3	34.68	34.50	12	20,233	0.06%
2021/09/06	2	35.45	33	35.90	35.70	-31	19,932	-0.16%
2021/09/03	24	35.15	2	34.93	34.60	22	19,723	0.11%
2021/09/02	8	34.73	4	34.24	35.05	4	19,553	0.02%
2021/09/01	9	35.56	8	35.63	35.05	1	19,291	0.01%
2021/08/31	6	34.02	0	0.00	34.90	6	18,676	0.03%
2021/08/30	4	34.76	5	34.95	34.95	-1	18,520	-0.01%
2021/08/27	2	33.95	11	33.98	34.20	-9	18,296	-0.05%
2021/08/26	2	33.65	9.5	33.56	33.95	-7.5	18,220	-0.04%
2021/08/25	6	33.06	7	33.47	33.30	-1	18,089	-0.01%
2021/08/24	7	32.09	7	32.49	32.10	0	17,832	0.00%
2021/08/23	0	0.00	16	32.02	32.00	-16	17,822	-0.09%
2021/08/20	5	30.64	3	30.78	30.80	2	18,063	0.01%
2021/08/19	3	30.90	1	30.65	30.60	2	18,015	0.01%
2021/08/17	1	31.80	1	30.85	30.20	0	17,881	0.00%
2021/08/16	5	31.54	1	31.55	31.50	4	17,755	0.02%
2021/08/13	7	31.39	3	31.03	30.90	4	17,571	0.02%
2021/08/12	0	0.00	5	32.32	32.25	-5	17,435	-0.03%
2021/08/11	5	31.77	8	31.99	31.50	-3	17,353	-0.02%
2021/08/10	4	33.08	11	33.16	32.70	-7	17,194	-0.04%
2021/08/09	4	33.96	14	33.29	32.90	-10	17,162	-0.06%
2021/08/06	9	34.42	13	34.47	34.20	-4	16,985	-0.02%
2021/08/05	4	35.09	3	35.25	35.35	1	16,826	0.01%
2021/08/04	8	34.80	18	34.96	35.20	-10	16,783	-0.06%
2021/08/03	62	35.50	63	35.51	35.25	-1	16,579	-0.01%
2021/08/02	7	33.45	27	33.34	33.95	-20	15,619	-0.13%
2021/07/30	12	32.55	8	32.49	31.90	4	15,409	0.03%
2021/07/29	34	33.73	22.2	33.66	33.20	11.8	15,081	0.08%
2021/07/28	12	32.60	38	32.24	33.10	-26	14,744	-0.18%
2021/07/27	79	36.35	184	36.24	34.50	-105	14,372	-0.73%	大賣/鉅額交易
2021/07/26	191	35.85	68.4	36.14	36.85	122.6	13,250	0.93%	大買/鉅額交易
2021/07/23	9	34.25	40.3	33.64	33.50	-31.3	12,168	-0.26%
2021/07/22	21	32.70	9.7	32.39	32.25	11.3	11,089	0.10%
2021/07/21	25	32.14	18	31.94	31.80	7	10,951	0.06%
2021/07/20	5	31.85	6	31.74	31.60	-1	10,773	-0.01%
2021/07/19	15	32.70	16	32.77	32.85	-1	10,488	-0.01%
2021/07/16	25	32.86	33.9	32.83	33.50	-8.9	10,219	-0.09%
2021/07/15	18	31.75	8	31.59	32.20	10	9,787	0.10%
2021/07/14	17	31.07	14	31.62	31.85	3	9,616	0.03%
2021/07/13	44	31.58	24	31.14	30.60	20	9,333	0.21%
2021/07/12	97	30.97	186.7	31.65	32.70	-89.7	8,683	-1.03%	大賣/
2021/07/09	30	29.21	13	29.31	29.75	17	7,700	0.22%
2021/07/08	10	29.33	0	0.00	29.15	10	7,673	0.13%
2021/07/07	23	28.97	50	28.79	28.65	-27	7,633	-0.35%
2021/07/06	11	28.74	5	29.08	28.70	6	7,628	0.08%
2021/07/05	17	28.44	24	28.99	29.60	-7	8,143	-0.09%
2021/07/02	27	27.18	0	0.00	27.10	27	8,141	0.33%
2021/07/01	0	0.00	65	26.31	26.85	-65	8,055	-0.81%
2021/06/30	5	25.69	0	0.00	25.55	5	8,003	0.06%
2021/06/29	0	0.00	4	25.75	25.55	-4	8,133	-0.05%
2021/06/28	11	25.64	0	0.00	25.80	11	8,426	0.13%
2021/06/25	3	25.37	0	0.00	25.30	3	8,628	0.03%
2021/06/24	14	24.94	2	25.15	25.15	12	8,691	0.14%
2021/06/23	6	26.08	21	26.36	26.45	-15	8,696	-0.17%
2021/06/22	0	0.00	1	25.70	25.75	-1	9,034	-0.01%
2021/06/21	3	25.60	0	0.00	25.80	3	9,128	0.03%
2021/06/18	11	25.72	18	26.02	25.55	-7	9,212	-0.08%
2021/06/17	20	25.69	0	0.00	25.75	20	9,437	0.21%
2021/06/15	10	25.35	5	25.24	25.30	5	10,129	0.05%
2021/06/11	51	25.49	3	25.60	25.25	48	10,181	0.47%
2021/06/10	5	27.17	33	27.41	27.60	-28	9,897	-0.28%
2021/06/09	19	27.12	13	27.52	27.10	6	9,890	0.06%
2021/06/08	1	27.10	1	27.05	27.05	0	9,974	0.00%
2021/06/07	14	26.80	11	26.95	26.90	3	10,093	0.03%
2021/06/04	17	26.84	15	27.00	26.90	2	10,082	0.02%
2021/06/03	15	27.16	3	27.25	26.80	12	10,107	0.12%
2021/06/02	20	27.09	44	26.89	27.20	-24	10,094	-0.24%
2021/06/01	0	0.00	12	26.95	26.95	-12	10,036	-0.12%
2021/05/31	13	26.82	8	26.95	26.90	5	10,033	0.05%
2021/05/28	4	27.25	42	26.80	27.15	-38	10,001	-0.38%
2021/05/27	8	25.23	0	0.00	25.70	8	9,780	0.08%
2021/05/26	4	25.55	0	0.00	25.70	4	9,824	0.04%
2021/05/25	7	25.42	18	25.61	25.35	-11	9,895	-0.11%
2021/05/24	0	0.00	10	25.12	25.20	-10	10,065	-0.10%
2021/05/21	0	0.00	1	24.55	24.60	-1	10,132	-0.01%
2021/05/20	0	0.00	2	24.50	24.20	-2	10,250	-0.02%
2021/05/19	3	24.28	45	24.23	24.45	-42	10,338	-0.41%
2021/05/18	6	23.50	11	23.70	24.15	-5	10,530	-0.05%
2021/05/17	3	23.13	3	22.03	22.40	-0.1	10,595	0.00%
2021/05/14	24	24.53	12	25.00	24.00	12	10,546	0.11%
2021/05/13	38	23.57	43	24.17	24.20	-5	10,585	-0.05%
2021/05/12	102	25.04	25	25.00	24.70	77	10,569	0.73%	大買/
2021/05/11	36	26.86	6	26.83	26.55	30	10,587	0.28%
2021/05/10	16	27.50	29	27.99	27.90	-13	10,513	-0.12%
2021/05/07	18	27.26	30	27.47	27.35	-12	10,485	-0.11%
2021/05/06	10	26.00	0	0.00	25.85	10	10,462	0.10%
2021/05/05	1.2	25.81	0	0.00	25.50	1.2	10,442	0.01%
2021/05/04	13	25.90	5.1	25.40	25.60	7.9	10,514	0.08%
2021/05/03	2	27.05	1	27.55	26.90	1	10,491	0.01%
2021/04/29	10	28.10	8	28.49	28.15	2	10,423	0.02%
2021/04/28	5	28.54	11	28.83	28.60	-6	10,438	-0.06%
2021/04/27	4	28.16	0	0.00	28.20	4	10,458	0.04%
2021/04/26	13	28.62	62.4	28.63	28.65	-49.4	10,405	-0.47%
2021/04/23	10	27.50	2	27.45	27.70	8	10,388	0.08%
2021/04/22	14	28.38	21	28.18	27.60	-7	10,447	-0.07%
2021/04/21	121	28.41	1	28.65	28.30	120	10,542	1.14%	大買/鉅額交易
2021/04/20	5	28.71	1	28.80	28.65	4	10,545	0.04%
2021/04/19	36	27.91	23	28.38	28.50	13	10,572	0.12%
2021/04/16	2	28.17	39	28.24	28.25	-37	10,665	-0.35%
2021/04/15	40	27.73	0	0.00	27.70	40	10,711	0.37%
2021/04/14	11	27.77	0	0.00	27.90	11	10,749	0.10%
2021/04/13	13	29.63	43	30.00	28.70	-30	10,927	-0.27%
2021/04/12	12	29.92	1.7	29.71	29.75	10.3	11,308	0.09%
2021/04/09	50	31.09	15	30.97	29.60	35	11,947	0.29%
2021/04/08	11	29.68	25	30.42	30.90	-14	12,027	-0.12%
2021/04/07	5	27.80	22	28.02	28.10	-17	11,542	-0.15%
2021/04/06	11	27.44	13	27.33	27.35	-2	11,432	-0.02%
2021/04/01	10	26.40	30	26.80	27.05	-20	11,418	-0.18%
2021/03/31	43	26.78	0	0.00	26.70	43	11,300	0.38%
2021/03/30	11	27.87	61	27.72	27.95	-50	11,016	-0.45%
2021/03/29	51	27.35	59	27.53	27.30	-8	10,850	-0.07%
2021/03/26	53	27.10	7	27.27	27.25	46	10,830	0.42%
2021/03/25	11	27.92	16	27.53	27.20	-5	10,817	-0.05%
2021/03/24	7	27.27	111	27.42	27.45	-104	10,479	-0.99%	大賣/鉅額交易
2021/03/23	8	26.81	2	26.83	26.85	6	10,356	0.06%
2021/03/22	105	26.76	11	26.90	26.75	94	10,288	0.91%	大買/
2021/03/19	16	27.14	7	26.94	27.20	9	10,123	0.09%
2021/03/18	9	26.52	4	26.48	26.50	5	9,739	0.05%
2021/03/17	1	25.90	11	26.05	26.10	-10	9,588	-0.10%
2021/03/16	4	25.94	9	25.69	25.70	-5	9,729	-0.05%
2021/03/15	2	25.90	3	25.82	25.90	-1	9,881	-0.01%
2021/03/12	1	25.75	1	25.90	25.50	0	9,969	0.00%
2021/03/11	2.2	25.48	6	25.38	25.70	-3.9	9,966	-0.04%
2021/03/10	0	0.00	5	24.60	24.60	-5	9,989	-0.05%
2021/03/09	1	24.45	1	24.40	24.55	0	10,186	0.00%
2021/03/08	2	24.85	0	0.00	24.35	2	10,719	0.02%
2021/03/04	1	24.75	0	0.00	24.95	1	11,414	0.01%
2021/03/03	8	24.51	7	24.84	24.95	1	11,482	0.01%
2021/03/02	17	25.08	7	24.64	24.60	10	11,645	0.09%
2021/02/26	4	25.35	0	0.00	25.30	4	11,756	0.03%
2021/02/25	7	25.18	4	25.44	25.25	3	11,837	0.03%
2021/02/24	4	25.75	10	26.20	25.40	-6	11,988	-0.05%
2021/02/23	10	25.80	3	26.23	26.35	7	11,981	0.06%
2021/02/22	11	25.81	8	25.88	26.15	3	12,074	0.02%
2021/02/19	5	25.70	0	0.00	25.70	5	12,055	0.04%
2021/02/18	22	26.45	17	26.54	26.25	5	12,131	0.04%
2021/02/17	2	26.05	17	26.04	26.05	-15	12,121	-0.12%
2021/02/05	5	26.24	1	25.75	25.60	4	12,578	0.03%
2021/02/04	5	25.93	18	25.87	25.95	-13	12,680	-0.10%
2021/02/03	1	25.85	0	0.00	25.45	1	12,924	0.01%
2021/02/02	3	25.57	35	25.49	25.45	-32	13,386	-0.24%
2021/02/01	0	0.00	2	24.75	24.85	-2	14,406	-0.01%
2021/01/29	2	25.20	1	25.15	25.15	1	14,806	0.01%
2021/01/28	7	25.18	17.4	25.48	25.15	-10.4	14,904	-0.07%
2021/01/27	0	0.00	10	24.70	24.85	-10	15,139	-0.07%
2021/01/26	5	24.80	8	25.29	24.80	-3	15,196	-0.02%
2021/01/25	1	25.10	8	24.89	24.85	-7	15,185	-0.05%
2021/01/21	1	24.05	2	23.43	23.35	-1	15,182	-0.01%
2021/01/20	2	23.85	1	23.80	23.05	1	15,175	0.01%
2021/01/19	0	0.00	4	23.76	23.80	-4	15,085	-0.03%
2021/01/18	13	23.74	5	24.15	23.75	8	15,108	0.05%
2021/01/15	12	24.08	11	24.18	24.05	1	15,123	0.01%
2021/01/14	0	0.00	14	24.23	24.80	-14	15,096	-0.09%
2021/01/13	7	24.76	2	25.05	24.70	5	15,049	0.03%
2021/01/12	0	0.00	2	25.00	24.75	-2	15,234	-0.01%
2021/01/11	0	0.00	2	25.00	25.20	-2	15,393	-0.01%
2021/01/08	7	23.91	1	23.90	23.90	6	15,538	0.04%
2021/01/07	20	24.36	18	24.26	24.30	2	15,576	0.01%
2021/01/06	34	24.97	1	24.45	24.45	33	15,510	0.21%
2021/01/05	22	26.08	144.2	25.91	25.75	-122.2	15,273	-0.80%	大賣/鉅額交易
2021/01/04	94	28.09	21	28.02	27.80	73	14,962	0.49%
2020/12/31	84	27.73	33	27.33	27.50	51	14,568	0.35%
2020/12/30	0	0.00	2	26.35	26.10	-2	14,136	-0.01%
2020/12/29	5	26.00	22.3	25.99	25.90	-17.3	14,326	-0.12%
2020/12/28	0	0.00	20	26.01	26.10	-20	14,586	-0.14%
2020/12/25	0	0.00	8	25.60	25.40	-8	14,543	-0.06%
2020/12/24	1	25.55	0	0.00	25.45	1	14,607	0.01%
2020/12/23	5	25.00	3	25.17	25.45	2	14,752	0.01%
2020/12/21	4	24.93	0	0.00	25.20	4	15,175	0.03%
2020/12/18	3	25.67	40	25.35	25.25	-37	15,504	-0.24%
2020/12/17	10	25.66	6	25.71	25.75	4	15,653	0.03%
2020/12/16	7	25.74	6	25.97	25.70	1	15,755	0.01%
2020/12/15	1	25.45	11	25.47	25.30	-10	15,938	-0.06%
2020/12/14	8	25.53	3	25.45	25.45	5	16,493	0.03%
2020/12/11	14	25.87	19	25.69	25.35	-5	17,086	-0.03%
2020/12/10	17	26.68	15	26.88	26.20	2	17,026	0.01%
2020/12/09	24	26.71	8	26.72	26.80	16	16,917	0.09%
2020/12/08	8	26.26	14	26.14	26.30	-6	16,901	-0.04%
2020/12/07	4	25.93	10	25.98	25.75	-6	17,114	-0.04%
2020/12/04	13	25.85	1	26.00	25.65	12	17,178	0.07%
2020/12/03	10	26.01	5	26.23	25.90	5	17,163	0.03%
2020/12/02	29.1	26.18	3	25.95	25.90	26.1	17,221	0.15%
2020/12/01	56	26.86	12	26.95	27.40	44	16,952	0.26%
2020/11/30	11	26.11	6	26.68	26.45	5	16,989	0.03%
2020/11/27	0	0.00	3	26.00	26.00	-3	16,838	-0.02%
2020/11/26	7	26.04	2	25.95	25.95	5	16,774	0.03%
2020/11/25	7	25.66	12	25.90	25.90	-5	16,702	-0.03%
2020/11/24	2	25.83	39	25.82	25.45	-37	16,736	-0.22%
2020/11/23	6	26.10	12	26.15	25.90	-6	16,634	-0.04%
2020/11/20	4	25.83	9	25.53	25.90	-5	16,545	-0.03%
2020/11/19	3	25.83	15	25.66	25.60	-12	16,404	-0.07%
2020/11/18	4	25.50	85	25.65	25.55	-81	16,242	-0.50%
2020/11/17	11	25.60	5	25.66	25.50	6	16,190	0.04%
2020/11/16	81	25.39	51	25.47	25.40	30	16,241	0.18%
2020/11/13	18	25.89	13	25.65	25.40	5	16,136	0.03%
2020/11/12	10	25.65	57	25.44	25.55	-47	15,588	-0.30%
2020/11/11	59	25.26	87	25.68	25.80	-28	15,443	-0.18%
2020/11/10	128	25.26	130	25.66	25.65	-2	15,136	-0.01%	大買/大賣/
2020/11/09	154	25.36	108	25.15	25.45	46	14,738	0.31%	大買/大賣/
2020/11/06	67	24.24	19	24.33	24.05	48	13,787	0.35%
2020/11/05	7	23.75	7	24.17	23.80	0	13,374	0.00%
2020/11/04	27	23.77	26	23.79	24.15	1	13,225	0.01%
2020/11/03	2	23.05	2	23.00	23.00	0	12,940	0.00%
2020/11/02	3	22.25	2	22.25	22.60	1	12,862	0.01%
2020/10/30	8	22.69	9	22.70	22.50	-1	12,787	-0.01%
2020/10/29	7	23.00	0	0.00	23.05	7	12,790	0.05%
2020/10/28	4	24.03	5	23.94	23.50	-1	12,706	-0.01%
2020/10/27	11	23.83	1	23.80	23.70	10	12,616	0.08%
2020/10/26	7.3	23.86	2	24.00	23.80	5.3	12,579	0.04%
2020/10/23	8	23.89	0	0.00	23.90	8	12,499	0.06%
2020/10/22	12	23.70	0	0.00	23.70	12	12,426	0.10%
2020/10/21	8	23.96	7	24.20	23.95	1	12,368	0.01%
2020/10/20	23	24.11	9	24.19	24.25	14	12,191	0.11%
2020/10/19	9	23.85	13	23.80	23.70	-4	11,909	-0.03%
2020/10/16	43	23.74	10	23.68	23.75	33	11,684	0.28%
2020/10/15	9	23.18	10	22.70	23.25	-1	11,341	-0.01%
2020/10/14	10	23.25	2	23.15	23.15	8	11,182	0.07%
2020/10/13	14	23.29	1	23.25	23.25	13	11,078	0.12%
2020/10/12	10	23.19	0	0.00	23.15	10	10,932	0.09%
2020/10/08	24	24.50	2	24.10	24.10	22	10,798	0.20%
2020/10/07	21	24.51	18	24.81	24.90	3	10,403	0.03%
2020/10/06	3	24.15	17	24.00	24.30	-14	9,940	-0.14%
2020/10/05	18	23.82	7	24.15	23.85	11	9,677	0.11%
2020/09/30	2	22.98	2	23.15	23.15	0	9,333	0.00%
2020/09/29	5	23.10	4	22.99	22.90	1	9,299	0.01%
2020/09/28	2	22.68	8	22.88	22.80	-6	9,225	-0.07%
2020/09/25	5	22.35	5	22.92	22.10	0	9,048	0.00%
2020/09/24	2	23.58	2	23.45	23.35	0	8,732	0.00%
2020/09/23	5	23.58	20	23.73	23.90	-15	8,482	-0.18%
2020/09/22	5	22.63	4	22.75	23.05	1	8,076	0.01%
2020/09/21	9	23.04	6	23.07	22.95	3	7,808	0.04%
2020/09/18	21	23.92	3	23.75	23.70	18	7,652	0.24%
2020/09/17	18	24.46	7	25.18	24.45	11	7,420	0.15%
2020/09/16	15	23.87	39	24.33	24.90	-24	6,735	-0.36%
2020/09/15	7	23.34	4	23.39	23.50	3	6,104	0.05%
2020/09/14	9	22.96	6	23.03	23.00	3	6,058	0.05%
2020/09/11	11	23.73	6	23.83	23.25	5	6,000	0.08%
2020/09/10	22	23.97	59	24.47	23.90	-37	5,929	-0.62%
2020/09/09	2	23.93	108	23.70	24.60	-106	5,562	-1.91%	大賣/鉅額交易
2020/09/08	14	23.81	9	23.69	23.90	5	5,395	0.09%
2020/09/07	4	23.63	64	24.16	23.80	-60	5,279	-1.14%
2020/09/04	204	23.48	3	23.72	23.80	201	5,070	3.96%	大買/鉅額交易
2020/09/03	15	22.95	5	23.00	23.90	10	4,904	0.20%
2020/09/02	1	21.50	6	21.83	22.00	-5	4,534	-0.11%
2020/09/01	2	21.00	0	0.00	21.00	2	4,361	0.05%
2020/08/31	1	21.40	0	0.00	21.35	1	4,373	0.02%
2020/08/28	4	21.78	23	21.87	21.85	-19	4,302	-0.44%
2020/08/27	1	21.05	0	0.00	21.00	1	4,095	0.02%
2020/08/26	6	21.17	6	21.51	21.05	0	4,081	0.00%
2020/08/25	0	0.00	6.3	20.98	21.00	-6.3	3,940	-0.16%
2020/08/24	1	20.25	0	0.00	20.60	1	3,921	0.03%
2020/08/20	10	20.44	1	20.95	20.00	9	3,870	0.23%
2020/08/19	0	0.00	1	20.95	20.55	-1	3,703	-0.03%
2020/08/18	2	20.55	1	20.60	20.45	1	3,733	0.03%
2020/08/17	0	0.00	0	20.65	20.75	0	3,760	0.00%
2020/08/14	1	20.10	0	0.00	20.70	1	3,770	0.03%
2020/08/12	1	21.30	10.2	21.07	21.35	-9.2	3,641	-0.25%
2020/08/11	1	20.20	0	0.00	20.15	1	3,415	0.03%
2020/08/10	2	20.90	2	20.55	20.55	0	3,457	0.00%
2020/08/07	1	20.70	4	20.60	20.85	-3	3,447	-0.09%
2020/08/06	1	20.25	0	0.00	20.20	1	3,382	0.03%
2020/08/05	1	20.35	0	0.00	20.30	1	3,367	0.03%
2020/08/04	2	20.55	7	20.16	20.45	-5	3,359	-0.15%
2020/07/31	0	0.00	1	19.50	19.45	-1	3,281	-0.03%
2020/07/28	0	0.00	1	18.70	18.75	-1	3,335	-0.03%
2020/07/17	0	0.00	12	19.86	19.65	-12	3,288	-0.36%
2020/07/16	3	19.90	0	0.00	20.05	3	3,294	0.09%
2020/07/15	2	20.10	1.3	20.37	20.00	0.7	3,286	0.02%
2020/07/14	0	0.00	43	20.10	20.05	-43	3,130	-1.37%
2020/07/13	11	20.56	1	20.40	20.30	10	3,099	0.32%
2020/07/10	2	20.43	1	20.55	20.70	1	3,026	0.03%
2020/07/09	1	21.00	1	21.25	21.00	0	3,015	0.00%
2020/07/08	0	0.00	11	20.88	21.00	-11	2,996	-0.37%
2020/07/03	1	20.65	0	0.00	20.65	1	2,938	0.03%
2020/07/02	0	0.00	0.6	20.55	20.65	-0.6	2,945	-0.02%
2020/07/01	3	20.55	1	20.55	20.50	2	2,947	0.07%
2020/06/30	2	20.45	1	20.40	20.50	1	2,937	0.03%
2020/06/24	1	20.20	4	20.25	20.15	-3	2,910	-0.10%
2020/06/23	0	0.00	11	20.07	20.10	-11	2,902	-0.38%
2020/06/18	10	20.15	14	19.94	20.25	-4	2,864	-0.14%
2020/06/17	2	19.58	27	19.69	20.00	-25	2,800	-0.89%
2020/06/16	3	21.10	2	21.20	20.90	1	2,658	0.04%
2020/06/15	1	20.90	3	20.97	20.95	-2	2,704	-0.07%
2020/06/12	3	20.70	0	0.00	20.95	3	2,705	0.11%
2020/06/11	15	21.75	2	21.65	21.20	13	2,710	0.48%
2020/06/10	6	21.93	4	21.93	21.70	2	2,663	0.08%
2020/06/09	1	21.20	9	21.33	21.00	-8	2,574	-0.31%
2020/06/08	11	21.81	5	21.55	21.55	6	2,575	0.23%
2020/06/05	1	22.15	15	22.26	22.10	-14	2,517	-0.56%
2020/06/04	0	0.00	22	21.72	21.85	-22	2,489	-0.88%
2020/06/03	5	21.65	1	21.80	21.60	4	2,464	0.16%
2020/06/02	0	0.00	2	21.65	21.45	-2	2,420	-0.08%
2020/05/29	21	21.39	1	21.45	21.15	20	2,385	0.84%
2020/05/28	2	21.08	0	0.00	21.35	2	2,354	0.08%
2020/05/27	3	21.18	0	0.00	21.05	3	2,351	0.13%
2020/05/26	4	21.53	3.4	21.39	21.40	0.6	2,379	0.02%
2020/05/25	26	22.00	0	0.00	22.10	26	2,320	1.12%
2020/05/22	1	21.50	2	21.40	21.00	-1	2,187	-0.05%
2020/05/21	0	0.00	2	21.30	21.15	-2	2,142	-0.09%
2020/05/15	5	20.79	0.7	20.60	20.60	4.3	2,104	0.21%
2020/05/14	2	21.38	0	0.00	21.40	2	2,064	0.10%
2020/05/13	2	21.60	0	0.00	21.70	2	2,062	0.10%
2020/05/07	3	21.95	1	21.85	21.95	2	2,126	0.09%
2020/05/06	13	22.17	1	22.05	21.95	12	2,138	0.56%
2020/05/05	2	21.30	10	21.60	21.65	-8	2,093	-0.38%
2020/04/30	0	0.00	1	21.70	21.55	-1	2,151	-0.05%
2020/04/29	0	0.00	2	21.50	21.30	-2	2,186	-0.09%
2020/04/23	0	0.00	1	21.15	21.10	-1	2,272	-0.04%
2020/04/22	0	0.00	4	20.10	20.20	-4	2,255	-0.18%
2020/04/20	0	0.00	1	20.20	20.25	-1	2,255	-0.04%
2020/04/17	2	20.10	0	0.00	20.00	2	2,265	0.09%
2020/04/16	0	0.00	1	20.20	20.40	-1	2,272	-0.04%
2020/04/15	1	20.45	1	20.75	20.50	0	2,290	0.00%
2020/04/14	0	20.30	0	0.00	20.35	0	2,308	0.00%
2020/04/13	0	0.00	1	19.45	19.70	-1	2,334	-0.04%
2020/04/09	0	0.00	2	19.25	19.35	-2	2,378	-0.08%
2020/04/08	0	0.00	2	19.20	19.45	-2	2,387	-0.08%
2020/04/07	1	18.95	2	19.13	19.15	-1	2,377	-0.04%
2020/03/31	0	0.00	2	17.95	17.85	-2	2,461	-0.08%
2020/03/27	4	17.83	1	17.60	17.70	3	2,498	0.12%
2020/03/25	0	17.25	10	17.45	17.25	-10	2,519	-0.40%
2020/03/24	10	16.60	30	16.28	16.65	-20	2,570	-0.78%
2020/03/23	2	15.15	12	15.48	15.80	-10	2,618	-0.38%
2020/03/20	10	15.20	10	15.05	15.45	0	2,736	0.00%
2020/03/19	21	14.05	2	14.20	14.05	19	2,891	0.66%
2020/03/18	5	15.98	0	0.00	15.55	5	2,878	0.17%
2020/03/17	1	16.05	0	0.00	16.05	1	2,928	0.03%
2020/03/16	1.9	16.99	2	17.70	16.85	-0.2	2,923	-0.01%
2020/03/12	6	19.56	1	19.40	19.00	5	2,900	0.17%
2020/03/11	3	21.60	0	0.00	21.00	3	2,910	0.10%
2020/03/10	1	21.15	0	0.00	21.55	1	2,924	0.03%
2020/03/09	5	21.63	0	0.00	21.30	5	2,924	0.17%
2020/03/05	0	22.80	0	0.00	22.90	0	2,981	0.00%
2020/03/04	1	22.30	1	22.65	22.70	0	2,997	0.00%
2020/03/03	0	22.55	0	0.00	22.65	0	3,020	0.00%
2020/03/02	20	22.40	2	22.20	22.20	18	3,025	0.59%
2020/02/27	1	22.50	0	0.00	22.55	1	3,040	0.03%
2020/02/26	0.2	23.20	0	0.00	23.30	0.2	3,009	0.01%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/20	2	23.70	2	23.60	23.80	0	3,058	0.00%
2020/02/19	5	23.85	1	24.10	23.80	4	3,057	0.13%
2020/02/17	18	23.71	3	23.85	23.85	15	3,186	0.47%
2020/02/14	2	23.35	0	0.00	23.70	2	3,168	0.06%
2020/02/13	0	0.00	9.4	23.34	23.30	-9.4	3,157	-0.30%
2020/02/11	0	0.00	1	23.05	23.05	-1	3,138	-0.03%
2020/02/10	0	0.00	10	22.60	22.75	-10	3,128	-0.32%
2020/02/06	5	22.63	0	0.00	22.90	5	3,109	0.16%
2020/02/05	0	0.00	1	22.90	22.55	-1	3,090	-0.03%
2020/02/04	3	22.10	0	0.00	22.45	3	3,069	0.10%
2020/02/03	5	21.45	0	0.00	21.45	5	3,090	0.16%
2020/01/31	7	22.02	0	0.00	22.30	7	3,243	0.22%
2020/01/30	3	22.70	32	22.72	22.65	-29	3,218	-0.90%
2020/01/17	1.5	24.90	6	24.90	25.00	-4.5	3,234	-0.14%
2020/01/14	0	0.00	1	25.00	24.90	-1	3,399	-0.03%
2020/01/09	10	24.30	0	0.00	24.25	10	3,406	0.29%
2020/01/07	2	24.85	2	24.85	24.70	0	3,409	0.00%
2020/01/06	0	0.00	5	24.89	24.95	-5	3,376	-0.15%
2020/01/03	4	25.40	3	25.40	25.35	1	3,384	0.03%
2020/01/02	1	25.85	0	0.00	25.95	1	3,372	0.03%
2019/12/31	3	25.63	3	25.65	25.75	0	3,367	0.00%
2019/12/27	1	26.05	0	0.00	26.00	1	3,370	0.03%
2019/12/26	11	26.48	4	26.63	26.40	7	3,348	0.21%
2019/12/25	4.2	26.27	0	0.00	26.30	4.2	3,349	0.12%
2019/12/24	3	26.25	4	26.03	25.90	-1	3,364	-0.03%
2019/12/20	3	26.85	0	0.00	26.70	3	3,396	0.09%
2019/12/19	14	27.20	3	27.00	27.10	11	3,418	0.32%
2019/12/17	3	26.85	1	26.95	27.15	2	3,500	0.06%
2019/12/16	7	27.44	1	27.05	27.65	6	3,427	0.18%
2019/12/12	2	26.63	0	0.00	26.45	2	3,450	0.06%
2019/12/10	0	0.00	1	25.95	26.25	-1	3,828	-0.03%
2019/12/06	0	0.00	1	26.45	26.30	-1	4,241	-0.02%
2019/12/05	2	25.80	1	25.80	25.90	1	4,252	0.02%
2019/12/03	0	25.55	0	0.00	25.65	0	4,391	0.00%
2019/11/26	0	0.00	3	25.72	25.35	-3	4,458	-0.07%
2019/11/22	0	0.00	1	25.30	24.90	-1	4,501	-0.02%
2019/11/21	1	24.80	0	0.00	24.90	1	4,496	0.02%
2019/11/20	2	25.30	2	25.05	25.05	0	4,504	0.00%
2019/11/19	3	25.30	2	25.25	25.35	1	4,502	0.02%
2019/11/18	1	24.85	3	25.25	25.25	-2	4,471	-0.04%
2019/11/15	3	24.65	1	24.70	24.90	2	4,498	0.04%
2019/11/14	0	0.00	5	25.48	25.10	-5	4,488	-0.11%
2019/11/11	20.2	24.55	0	0.00	24.20	20.2	4,479	0.45%
2019/11/08	0	0.00	1	24.70	24.55	-1	4,500	-0.02%
2019/11/07	4	25.08	0	0.00	24.80	4	4,542	0.09%
2019/11/06	1.5	25.30	0	0.00	25.30	1.5	4,643	0.03%
2019/11/05	1	25.65	4	25.81	25.65	-3	4,657	-0.06%
2019/11/04	0	0.00	1	25.95	25.75	-1	4,676	-0.02%
2019/11/01	3	25.58	0	0.00	25.75	3	4,824	0.06%
2019/10/31	3	26.30	0	0.00	25.80	3	5,057	0.06%
2019/10/30	4	26.23	5	26.84	26.10	-1	5,079	-0.02%
2019/10/28	0	0.00	0.9	25.50	25.65	-0.9	4,956	-0.02%
2019/10/25	0	0.00	2	25.85	25.45	-2	4,963	-0.04%
2019/10/24	2	25.35	2	25.40	25.50	0	4,996	0.00%
2019/10/23	5	25.62	6	25.73	25.65	-1	5,063	-0.02%
2019/10/22	3	24.95	1	25.25	24.85	2	4,964	0.04%
2019/10/21	6	24.79	0	0.00	24.80	6	5,117	0.12%
2019/10/18	8	24.88	2	24.90	24.90	6	5,152	0.12%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/15	0	25.05	1	24.90	25.20	-1	5,367	-0.02%
2019/10/14	0	24.40	0	0.00	24.45	0	5,389	0.00%
2019/10/09	0	0.00	1	24.40	24.30	-1	5,502	-0.02%
2019/10/08	2	24.85	2	24.98	24.60	0	5,728	0.00%
2019/10/07	1	25.15	0.4	25.00	25.00	0.6	5,779	0.01%
2019/10/04	0	0.00	0.9	25.15	25.20	-0.9	5,842	-0.01%
2019/10/03	4	25.00	1	25.00	25.10	3	5,845	0.05%
2019/10/01	2.3	25.33	1	25.85	25.40	1.3	5,859	0.02%
2019/09/27	1.2	25.10	3	25.50	25.10	-1.9	5,829	-0.03%
2019/09/25	5	25.45	0	0.00	25.45	5	5,849	0.09%
2019/09/24	11.2	26.45	0	0.00	26.30	11.2	5,855	0.19%
2019/09/23	0.3	26.50	12.5	26.38	26.60	-12.2	5,813	-0.21%
2019/09/10	3	23.03	5	23.18	22.90	-2	5,691	-0.04%
2019/09/09	2	23.33	5	23.42	23.35	-3	5,616	-0.05%
2019/09/06	5	23.20	0	0.00	23.20	5	5,552	0.09%
2019/09/05	7	23.77	5.4	23.75	23.50	1.6	5,488	0.03%
2019/09/04	6	24.31	4	24.11	24.20	2	5,345	0.04%
2019/09/03	11	24.68	11	24.64	24.40	0	5,211	0.00%
2019/09/02	5	24.35	18	24.20	23.95	-13	4,909	-0.26%
2019/08/30	2	23.30	0	0.00	23.15	2	4,555	0.04%
2019/08/29	1	23.60	1	23.95	23.70	0	4,420	0.00%
2019/08/28	1	23.40	8	23.58	23.55	-7	4,331	-0.16%
2019/08/23	2	22.75	11	22.75	22.75	-9	4,147	-0.22%
2019/08/21	3	22.97	2	22.95	23.00	1	4,083	0.02%
2019/08/19	1	22.55	1	22.70	22.60	0	4,009	0.00%
2019/08/16	0	0.00	2	22.45	22.50	-2	4,026	-0.05%
2019/08/15	0	0.00	1	21.40	21.65	-1	3,967	-0.03%
2019/08/14	0	0.00	2	21.93	21.75	-2	3,960	-0.05%
2019/08/13	1	21.55	1	21.80	21.60	0	3,953	0.00%
2019/08/12	0	0.00	1	21.50	21.80	-1	3,959	-0.03%
2019/08/08	3	21.18	2	21.48	21.10	1	3,956	0.03%
2019/08/07	1	21.80	0	0.00	21.40	1	3,912	0.03%
2019/08/05	1	22.10	1	21.90	21.90	0	3,912	0.00%
2019/08/02	0	0.00	10	22.10	22.05	-10	3,940	-0.25%
2019/08/01	0	0.00	2	22.40	22.55	-2	3,984	-0.05%
2019/07/31	1	21.80	0	0.00	22.30	1	3,992	0.03%
2019/07/30	12	22.34	0	0.00	22.25	12	3,983	0.30%
2019/07/29	10	23.60	0	0.00	23.40	10	3,941	0.25%
2019/07/26	4	23.44	0	0.00	23.45	4	3,948	0.10%
2019/07/25	2	23.65	0	0.00	23.65	2	3,956	0.05%
2019/07/24	1	23.40	29	23.87	24.25	-28	3,865	-0.72%
2019/07/23	0	0.00	1	22.95	22.95	-1	3,774	-0.03%
2019/07/22	6	23.23	3	22.90	22.90	3	3,960	0.08%
2019/07/19	8	23.10	0	0.00	22.95	8	4,039	0.20%
2019/07/18	2	23.40	0	0.00	22.95	2	4,600	0.04%
2019/07/17	1	23.40	0	0.00	23.40	1	4,688	0.02%
2019/07/16	0	0.00	1	23.70	23.70	-1	4,783	-0.02%
2019/07/15	7	23.18	0	0.00	23.15	7	4,791	0.15%
2019/07/12	2	23.35	2	23.45	23.45	0	4,794	0.00%
2019/07/11	10	23.25	1	23.30	23.20	9	4,648	0.19%
2019/07/10	1	23.00	3.2	23.05	23.15	-2.2	4,748	-0.05%
2019/07/09	4	23.20	2	22.85	22.85	2	4,746	0.04%
2019/07/08	0	0.00	15	23.57	23.35	-15	4,700	-0.32%
2019/07/05	1	23.00	1	23.10	23.00	0	4,630	0.00%
2019/07/04	16	23.01	11	23.02	23.05	5	4,676	0.11%
2019/07/03	21	22.85	18	22.87	22.90	3	4,666	0.06%
2019/07/02	8	21.74	24	21.67	21.75	-16	4,575	-0.35%
2019/07/01	1	21.30	24	21.47	21.40	-23	4,704	-0.49%
2019/06/28	1	20.90	0.4	21.00	21.10	0.6	4,706	0.01%
2019/06/27	0	0.00	2	21.10	21.05	-2	4,786	-0.04%
2019/06/25	1	20.85	0	0.00	20.85	1	4,893	0.02%
2019/06/24	3	20.95	2	21.18	21.20	1	4,932	0.02%
2019/06/21	5	21.20	1	21.45	21.00	4	5,019	0.08%
2019/06/20	0	0.00	3	21.40	21.50	-3	5,111	-0.06%
2019/06/19	1	20.80	2	20.68	20.75	-1	5,264	-0.02%
2019/06/18	1	20.35	11	20.55	20.35	-10	5,542	-0.18%
2019/06/14	6	21.05	20	21.20	20.90	-14	6,281	-0.22%
2019/06/12	63	21.40	4	21.43	21.30	59	8,239	0.72%
2019/06/11	1	21.05	0	0.00	21.00	1	8,317	0.01%
2019/06/10	0	0.00	2	20.80	21.00	-2	8,469	-0.02%
2019/06/05	0	0.00	1	20.60	20.40	-1	8,808	-0.01%
2019/05/29	2	20.35	2	20.30	20.20	0	10,199	0.00%
2019/05/28	0	0.00	1	20.55	20.60	-1	10,248	-0.01%
2019/05/27	1	20.00	2	20.10	20.00	-1	10,342	-0.01%
2019/05/24	1	19.90	0	0.00	20.00	1	10,419	0.01%
2019/05/23	4	19.93	0	0.00	19.90	4	10,535	0.04%
2019/05/20	1	20.70	0	0.00	20.50	1	10,844	0.01%
2019/05/17	1	21.40	1	20.90	20.80	0	10,943	0.00%
2019/05/15	1	21.15	2	21.48	21.45	-1	11,036	-0.01%
2019/05/14	0	0.00	2	20.63	21.05	-2	11,076	-0.02%
2019/05/13	4	20.78	2	20.78	20.70	2	11,118	0.02%
2019/05/10	3	21.58	3	21.60	21.50	0	11,146	0.00%
2019/05/09	6	21.93	2	21.90	21.70	4	11,106	0.04%
2019/05/08	1	22.35	0	0.00	22.20	1	11,032	0.01%
2019/05/07	1	22.40	2	22.88	22.90	-1	11,004	-0.01%
2019/05/06	2	22.15	2	22.25	22.10	0	10,964	0.00%
2019/05/03	0	0.00	1	23.10	23.15	-1	10,897	-0.01%
2019/05/02	2	23.25	0	0.00	23.10	2	10,856	0.02%
2019/04/29	1	23.00	2	22.78	22.65	-1	10,834	-0.01%
2019/04/26	14	23.77	10	23.35	23.45	4	10,683	0.04%
2019/04/25	9	25.33	12	25.31	25.30	-3	10,454	-0.03%
2019/04/24	8	26.43	32	26.63	25.85	-24	10,328	-0.23%
2019/04/19	10	23.75	2	24.08	24.10	8	9,488	0.08%
2019/04/17	1	23.75	3	23.78	23.60	-2	9,701	-0.02%
2019/04/16	0	0.00	4	23.81	23.85	-4	9,671	-0.04%
2019/04/15	0	0.00	5	23.34	23.35	-5	9,544	-0.05%
2019/04/12	1	23.40	2	23.48	23.15	-1	9,542	-0.01%
2019/04/11	1	23.50	1	23.50	23.35	0	9,531	0.00%
2019/04/10	0	0.00	1	23.45	23.95	-1	9,526	-0.01%
2019/04/09	2	23.53	4	23.36	23.30	-2	9,579	-0.02%
2019/04/08	4	23.89	2	23.85	23.70	2	9,531	0.02%
2019/04/03	5	24.51	8	24.53	24.35	-3	9,454	-0.03%
2019/04/02	2	24.10	4	24.00	24.10	-2	9,268	-0.02%
2019/04/01	0	0.00	3	24.05	23.85	-3	9,195	-0.03%
2019/03/29	4	23.70	5	23.74	23.75	-1	9,083	-0.01%
2019/03/28	1	23.25	10	23.24	23.70	-9	9,061	-0.10%
2019/03/27	5	23.75	5	23.74	23.70	0	9,009	0.00%
2019/03/26	11	23.68	4	23.65	23.55	7	9,030	0.08%
2019/03/25	8	23.37	1	23.35	23.70	7	8,942	0.08%
2019/03/22	14	23.22	3	23.43	23.10	11	8,807	0.12%
2019/03/21	9	23.88	1	24.20	24.00	8	8,612	0.09%
2019/03/20	18	24.97	14	24.83	24.55	4	8,364	0.05%
2019/03/19	9	24.22	11	24.52	24.70	-2	8,141	-0.02%
2019/03/18	25	24.41	24	24.44	24.75	1	7,746	0.01%
2019/03/15	6	22.34	25	23.06	23.25	-19	6,665	-0.29%
2019/03/14	1	21.20	1	21.25	21.15	0	5,864	0.00%
2019/03/13	0	0.00	4	21.36	21.30	-4	5,798	-0.07%
2019/03/12	3	20.52	7	20.84	21.00	-4	5,685	-0.07%
2019/03/11	8	20.23	8	20.27	20.25	0	5,692	0.00%
2019/03/08	12	20.97	1	21.15	20.85	11	5,653	0.19%
2019/03/07	11	22.35	7	21.94	21.20	4	5,612	0.07%
2019/03/06	6	21.36	21	21.60	21.65	-15	4,922	-0.30%
2019/03/05	0	0.00	1	20.50	20.75	-1	4,628	-0.02%
2019/03/04	1	20.05	0	0.00	20.15	1	4,617	0.02%
2019/02/27	1	20.30	2	20.30	20.30	-1	4,625	-0.02%
2019/02/26	2	20.23	2	20.35	20.30	0	4,604	0.00%
2019/02/25	3	20.32	1	20.30	20.30	2	4,583	0.04%
2019/02/22	1	20.80	0	0.00	20.70	1	4,533	0.02%
2019/02/21	6	20.32	3	20.43	20.65	3	4,415	0.07%
2019/02/20	0	0.00	7	20.44	20.60	-7	4,389	-0.16%
2019/02/19	0	0.00	1	20.20	20.40	-1	4,310	-0.02%
2019/02/18	0	0.00	12	19.60	19.85	-12	4,147	-0.29%
2019/02/15	0	0.00	5	19.30	19.10	-5	4,130	-0.12%
2019/02/14	1	19.50	5	19.41	19.30	-4	4,159	-0.10%
2019/02/13	14	19.08	0	0.00	19.05	14	4,085	0.34%
2019/02/12	6	19.05	3	19.03	19.15	3	4,062	0.07%
2019/01/30	0	0.00	1	18.30	18.30	-1	3,969	-0.03%
2019/01/29	1	18.15	0	0.00	18.25	1	3,989	0.03%
2019/01/28	0	0.00	1	18.40	18.40	-1	4,007	-0.02%
2019/01/24	1	18.30	0	0.00	18.30	1	4,161	0.02%
2019/01/22	1	18.25	1	18.65	18.20	0	4,305	0.00%
2019/01/21	1	18.50	3	18.48	18.70	-2	4,434	-0.05%
2019/01/18	1	18.10	3	18.15	18.15	-2	4,621	-0.04%
2019/01/16	3	18.15	0	0.00	18.25	3	4,755	0.06%
2019/01/10	0	0.00	3	18.60	18.35	-3	4,959	-0.06%
2019/01/09	0	0.00	13	18.63	18.85	-13	4,820	-0.27%
2019/01/08	1	18.05	1	17.90	17.85	0	4,739	0.00%
2019/01/07	0	0.00	5	17.95	17.85	-5	4,930	-0.10%
2019/01/04	3	17.48	0	0.00	17.50	3	5,057	0.06%
2019/01/03	5	17.95	3	17.80	17.80	2	5,137	0.04%
2019/01/02	1	17.75	0	0.00	18.25	1	5,324	0.02%
2018/12/28	17	18.29	14	18.18	18.15	3	5,291	0.06%
2018/12/27	2	17.75	3	18.03	18.00	-1	5,234	-0.02%
2018/12/26	7	17.71	32	17.64	17.70	-25	5,199	-0.48%
2018/12/25	3	17.18	0	0.00	17.10	3	5,212	0.06%
2018/12/24	25	17.56	3	17.50	17.60	22	5,264	0.42%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	1	17.40	0	0.00	17.60	1	5,425	0.02%
2018/12/20	1	17.85	0	0.00	17.70	1	5,493	0.02%
2018/12/19	13	18.48	43	18.39	18.25	-30	5,627	-0.53%
2018/12/18	1	17.80	3	17.78	18.10	-2	5,672	-0.04%
2018/12/14	1	18.15	0	0.00	18.15	1	5,789	0.02%
2018/12/13	41	18.67	0	0.00	18.45	41	5,866	0.70%
2018/12/12	2	18.40	4	18.54	18.95	-2	5,877	-0.03%
2018/12/11	1	17.55	0	0.00	17.65	1	5,783	0.02%
2018/12/10	0	0.00	3	17.47	17.50	-3	5,967	-0.05%
2018/12/06	2	18.08	1	17.70	17.60	1	6,141	0.02%
2018/12/05	1	18.55	0	0.00	18.45	1	6,429	0.02%
2018/12/04	12	19.42	4	19.15	19.05	8	6,520	0.12%
2018/12/03	0	0.00	2	19.25	19.30	-2	6,460	-0.03%
2018/11/30	3	18.55	3	19.00	18.65	0	6,410	0.00%
2018/11/29	0	0.00	8	18.03	18.05	-8	6,318	-0.13%
2018/11/28	0	0.00	5	17.67	17.85	-5	6,290	-0.08%
2018/11/27	5	17.59	0	0.00	17.60	5	6,276	0.08%
2018/11/26	1	17.05	2	17.15	17.45	-1	6,243	-0.02%
2018/11/22	3	17.70	0	0.00	17.25	3	6,360	0.05%
2018/11/21	10	17.00	0	0.00	17.30	10	6,442	0.16%
2018/11/20	2	17.20	0	0.00	17.05	2	6,458	0.03%
2018/11/19	0	0.00	6	17.20	17.30	-6	6,494	-0.09%
2018/11/16	0	0.00	1	17.15	16.95	-1	6,486	-0.02%
2018/11/14	0	0.00	1	17.00	17.00	-1	6,473	-0.02%
2018/11/13	2	16.23	1	16.40	16.70	1	6,541	0.02%
2018/11/12	2	16.73	1	16.75	16.75	1	6,591	0.02%
2018/11/08	0	0.00	4	17.05	16.65	-4	6,995	-0.06%
2018/11/07	0	0.00	2	16.75	16.75	-2	7,063	-0.03%
2018/11/06	7	16.66	0	0.00	16.30	7	7,272	0.10%
2018/11/05	1	16.50	1	16.50	16.50	0	7,416	0.00%
2018/11/02	0	0.00	1	16.75	16.35	-1	7,498	-0.01%
2018/11/01	8	16.14	18	16.34	16.40	-10	7,540	-0.13%
2018/10/31	2	15.30	2	15.43	15.70	0	7,598	0.00%
2018/10/30	1	15.00	1	15.15	14.95	0	7,590	0.00%
2018/10/29	15	15.14	14	15.43	15.35	1	7,595	0.01%
2018/10/26	2	15.30	1	15.65	15.60	1	7,951	0.01%
2018/10/25	0	0.00	2	14.58	14.40	-2	7,877	-0.03%
2018/10/24	15	15.67	0	0.00	15.60	15	7,892	0.19%
2018/10/23	1	16.35	1	16.40	15.90	0	8,105	0.00%
2018/10/22	0	0.00	2	16.60	16.60	-2	8,737	-0.02%
2018/10/19	6	16.32	4	16.16	16.35	2	8,881	0.02%
2018/10/18	3	16.23	2	16.35	16.35	1	8,793	0.01%
2018/10/17	3	16.62	1	16.35	16.35	2	8,833	0.02%
2018/10/16	3	16.57	3	16.62	16.55	0	9,085	0.00%
2018/10/15	9	16.73	6	16.86	16.35	3	9,239	0.03%
2018/10/12	2	16.90	0	0.00	16.90	2	9,365	0.02%
2018/10/11	0	0.00	10	17.25	17.10	-10	9,529	-0.10%
2018/10/09	1	18.85	2	19.83	19.00	-1	9,615	-0.01%
2018/10/08	0	0.00	1	20.75	20.75	-1	9,751	-0.01%
2018/10/05	8	20.58	1	20.90	20.85	7	10,078	0.07%
2018/10/03	0	0.00	1	22.85	22.30	-1	10,566	-0.01%
2018/09/27	2	22.33	2	22.55	22.65	0	11,474	0.00%
2018/09/26	7	22.43	2	22.80	22.40	5	11,747	0.04%
2018/09/25	0	0.00	7	22.09	22.40	-7	11,930	-0.06%
2018/09/20	0	0.00	25	21.10	21.00	-25	12,721	-0.20%
2018/09/17	1	21.10	1	21.30	21.30	0	13,956	0.00%
2018/09/14	6	21.53	11	21.17	21.05	-5	14,785	-0.03%
2018/09/13	8	20.59	5	20.86	20.55	3	16,738	0.02%
2018/09/12	0	0.00	2	20.40	20.40	-2	17,880	-0.01%
2018/09/11	14	20.96	11	21.21	21.25	3	18,847	0.02%
2018/09/10	1	20.40	1	21.90	20.85	0	19,986	0.00%
2018/09/07	4	22.34	1	22.60	21.90	3	20,432	0.01%
2018/09/06	5	23.12	4	23.21	22.95	1	20,458	0.00%
2018/09/05	0	0.00	7	22.96	22.95	-7	20,773	-0.03%
2018/09/03	1	22.55	0	0.00	22.25	1	21,380	0.00%
2018/08/31	1	22.75	0	0.00	22.90	1	21,938	0.00%
2018/08/29	0	0.00	1	23.25	22.85	-1	22,219	0.00%
2018/08/28	1	23.05	3	23.03	22.70	-2	22,516	-0.01%
2018/08/27	0	0.00	6	22.48	22.50	-6	22,837	-0.03%
2018/08/24	1	22.05	1	22.05	22.45	0	23,645	0.00%
2018/08/23	2	22.18	1	22.30	22.05	1	24,241	0.00%
2018/08/22	3	22.20	5	22.07	22.05	-2	24,375	-0.01%
2018/08/21	3	22.02	3	22.17	22.20	0	24,402	0.00%
2018/08/20	2	22.03	2	22.45	22.00	0	24,419	0.00%
2018/08/17	1	22.35	2	22.40	22.25	-1	24,401	0.00%
2018/08/16	8	22.36	7	22.30	22.35	1	24,380	0.00%
2018/08/14	4	22.45	4	22.55	22.55	0	23,947	0.00%
2018/08/13	18	22.73	13	22.83	22.40	5	23,859	0.02%
2018/08/10	5	24.84	5	24.86	24.50	0	23,631	0.00%
2018/08/09	17	24.78	3	24.65	24.50	14	23,490	0.06%
2018/08/08	3	25.43	4	25.41	25.10	-1	23,518	0.00%
2018/08/07	18	25.61	14	25.35	25.20	4	23,422	0.02%
2018/08/06	9	26.16	0	0.00	26.30	9	23,274	0.04%
2018/08/03	22	26.16	0	0.00	26.10	22	23,219	0.09%
2018/08/02	14	26.94	16	26.66	26.00	-2	23,130	-0.01%
2018/08/01	6	26.21	4	26.51	26.40	2	22,657	0.01%
2018/07/31	9	26.39	3	26.42	26.50	6	22,500	0.03%
2018/07/30	9	26.71	25.6	26.49	26.15	-16.6	22,424	-0.07%
2018/07/27	80	26.76	6	26.67	26.85	74	22,151	0.33%
2018/07/26	6	25.53	7	25.70	25.45	-1	21,477	0.00%
2018/07/25	0	0.00	1	25.00	24.95	-1	21,285	0.00%
2018/07/24	2	24.98	0	0.00	25.00	2	21,245	0.01%
2018/07/23	8	25.39	7	24.91	24.60	1	21,176	0.00%
2018/07/20	7	25.84	10	25.77	25.85	-3	20,869	-0.01%
2018/07/19	16	26.83	44	27.09	27.10	-28	20,670	-0.14%
2018/07/18	43	26.35	9	26.58	26.50	34	20,395	0.17%
2018/07/17	9	27.24	6	27.27	26.65	3	20,214	0.01%
2018/07/16	23	27.45	22	27.79	27.50	1	20,095	0.00%
2018/07/13	22	27.41	11	27.51	27.40	11	19,820	0.06%
2018/07/12	6	27.03	2.5	27.16	26.85	3.5	19,498	0.02%
2018/07/11	13	27.09	8	27.19	27.00	5	19,339	0.03%
2018/07/10	16	26.85	16	27.01	27.00	0	18,959	0.00%
2018/07/09	5	27.43	6	26.98	27.20	-1	18,764	-0.01%
2018/07/06	5	26.37	0	0.00	26.30	5	18,472	0.03%
2018/07/05	6	27.89	0	0.00	25.90	6	18,151	0.03%
2018/07/04	7	27.81	4	27.85	27.60	3	17,948	0.02%
2018/07/03	10	28.95	17	29.08	27.70	-7	17,621	-0.04%
2018/07/02	7	29.15	0	0.00	28.45	7	17,320	0.04%
2018/06/29	70	29.53	86	29.31	29.40	-16	17,004	-0.09%
2018/06/28	7	29.46	2.2	28.59	28.75	4.8	16,361	0.03%
2018/06/27	10	30.59	11	30.63	29.80	-1	16,090	-0.01%
2018/06/26	32	29.81	9	30.01	29.80	23	15,756	0.15%
2018/06/25	56	32.08	119	31.64	30.85	-63	15,136	-0.42%	大賣/
2018/06/22	102	34.39	81	34.43	33.25	21	14,312	0.15%	大買/
2018/06/21	87	32.78	93.6	32.98	33.40	-6.6	12,210	-0.05%
2018/06/20	82	31.68	80	31.71	30.40	2	11,036	0.02%
2018/06/19	231	32.38	223.6	32.49	32.35	7.4	9,988	0.07%	大買/大賣/
2018/06/15	29	28.98	42.2	29.40	30.45	-13.2	8,619	-0.15%
2018/06/14	7	27.94	6	28.08	27.70	1	8,117	0.01%
2018/06/13	13	28.55	17	28.59	28.30	-4	8,003	-0.05%
2018/06/12	26	28.08	17	27.97	27.75	9	7,649	0.12%
2018/06/11	15	29.16	13	29.40	28.85	2	7,406	0.03%
2018/06/08	14	27.98	28	28.25	28.55	-14	7,046	-0.20%
2018/06/07	6	27.08	14.7	27.17	27.00	-8.7	6,556	-0.13%
2018/06/06	14	27.15	8	27.31	27.45	6	6,469	0.09%
2018/06/05	17	26.91	151	27.83	27.30	-134	6,305	-2.13%	大賣/鉅額交易
2018/06/04	13	27.36	14	27.71	26.65	-1	6,121	-0.02%
2018/06/01	45	27.15	44	27.10	26.85	1	5,703	0.02%
2018/05/31	7	25.39	169	25.08	25.60	-162	4,897	-3.31%	大賣/鉅額交易
2018/05/30	28	23.51	4	23.40	23.30	24	4,319	0.56%
2018/05/29	26	23.13	5	23.37	23.05	21	4,252	0.49%
2018/05/28	13	22.93	19	23.11	23.10	-6	4,333	-0.14%
2018/05/25	25	22.87	14	23.00	22.90	11	4,493	0.24%
2018/05/24	0	0.00	4	22.43	22.55	-4	4,402	-0.09%
2018/05/23	2	22.10	0	0.00	22.05	2	4,397	0.05%
2018/05/21	0	0.00	1	22.15	22.25	-1	4,496	-0.02%
2018/05/18	7	22.13	0	0.00	22.00	7	4,516	0.15%
2018/05/17	1	22.40	0	0.00	22.25	1	4,561	0.02%
2018/05/16	10	22.70	5	22.75	22.75	5	4,561	0.11%
2018/05/10	4	21.90	0	0.00	21.90	4	4,590	0.09%
2018/05/09	3	21.90	0	0.00	21.80	3	4,630	0.06%
2018/05/08	4	22.25	0	0.00	22.10	4	4,632	0.09%
2018/05/07	4	22.50	4	22.61	22.35	0	4,667	0.00%
2018/05/04	11	22.30	0	0.00	22.20	11	4,662	0.24%
2018/05/03	0	0.00	2	22.28	22.40	-2	4,685	-0.04%
2018/04/25	14.8	22.32	0	0.00	22.35	14.8	5,028	0.29%
2018/04/24	5	22.38	0	0.00	22.40	5	5,308	0.09%
2018/04/23	3	23.25	1	23.95	22.85	2	5,385	0.04%
2018/04/20	0	0.00	2	23.45	23.55	-2	5,516	-0.04%
2018/04/19	2	23.00	3	23.13	23.30	-1	5,648	-0.02%
2018/04/18	2	22.60	7	22.68	22.50	-5	5,700	-0.09%
2018/04/17	5	22.02	20	22.48	22.00	-15	5,675	-0.26%
2018/04/16	0	0.00	15	22.60	22.50	-15	5,651	-0.27%
2018/04/13	12	22.72	20	22.83	22.85	-8	5,658	-0.14%
2018/04/12	0	0.00	5	22.75	22.70	-5	5,714	-0.09%
2018/04/11	21	22.92	1	23.00	22.75	20	5,807	0.34%
2018/04/10	5	23.51	7	23.51	23.35	-2	5,975	-0.03%
2018/04/02	2	22.60	0	0.00	22.45	2	5,921	0.03%
2018/03/31	6	22.90	10	22.90	22.90	-4	5,933	-0.07%
2018/03/30	0	22.95	2	23.20	23.05	-2	6,017	-0.03%
2018/03/29	13	22.87	25	22.87	23.00	-12	5,981	-0.20%
2018/03/28	2	22.10	3	21.90	22.20	-1	5,851	-0.02%
2018/03/27	1	21.60	0	0.00	21.65	1	5,824	0.02%
2018/03/23	13	21.43	0	0.00	21.40	13	5,789	0.22%
2018/03/22	7	22.66	5	22.60	22.30	2	5,800	0.03%
2018/03/21	2	22.93	1	23.30	22.75	1	5,777	0.02%
2018/03/20	10	22.75	0	0.00	23.15	10	5,721	0.17%
2018/03/19	1	22.80	0.8	22.65	22.65	0.2	5,656	0.00%
2018/03/16	13	23.12	0	0.00	23.00	13	5,682	0.23%
2018/03/14	2	23.65	0	0.00	23.80	2	5,802	0.03%
2018/03/13	2	24.15	0	0.00	24.05	2	5,946	0.03%
2018/03/12	4	24.06	0	0.00	24.25	4	6,021	0.07%
2018/03/09	0	0.00	2	23.50	23.65	-2	6,071	-0.03%
2018/03/08	1	23.80	2	24.50	23.80	-1	6,163	-0.02%
2018/03/07	0	0.00	1	24.05	23.45	-1	6,081	-0.02%
2018/03/06	0	0.00	6	23.80	23.85	-6	6,221	-0.10%
2018/03/05	8	23.60	0	0.00	22.90	8	6,385	0.13%
2018/03/01	0	0.00	4	24.28	24.30	-4	6,814	-0.06%
2018/02/27	0	0.00	9	24.02	23.30	-9	7,022	-0.13%
2018/02/26	0	0.00	1	23.35	23.25	-1	7,364	-0.01%
2018/02/23	0	0.00	1	23.25	23.15	-1	8,447	-0.01%
2018/02/22	5	22.30	12	22.99	23.05	-7	8,718	-0.08%
2018/02/21	0	22.35	3.1	22.45	22.45	-3.1	8,702	-0.04%
2018/02/12	0	0.00	5	22.07	21.55	-5	8,672	-0.06%
2018/02/09	4	21.28	5	21.33	21.85	-1	8,696	-0.01%
2018/02/08	5	21.80	0	0.00	22.15	5	8,781	0.06%
2018/02/07	0	0.00	2	22.20	21.50	-2	8,779	-0.02%
2018/02/06	11	21.45	5	22.16	21.20	6	8,748	0.07%
2018/02/05	11	22.36	6	22.47	22.95	5	8,705	0.06%
2018/02/02	14	23.18	0	0.00	23.15	14	8,780	0.16%
2018/02/01	1	22.90	1	23.00	23.10	0	8,940	0.00%
2018/01/31	2	22.70	2	22.65	22.70	0	9,026	0.00%
2018/01/30	3	23.23	5	23.19	22.85	-2	9,326	-0.02%
2018/01/29	3	22.98	0	0.00	22.85	3	9,389	0.03%
2018/01/26	3	23.40	2	23.20	23.20	1	9,368	0.01%
2018/01/25	0	0.00	2	23.40	23.20	-2	9,366	-0.02%
2018/01/24	2	23.25	2	23.20	23.20	0	9,370	0.00%
2018/01/23	5	23.36	4	23.18	23.10	1	9,438	0.01%
2018/01/22	13	23.65	4	23.40	23.25	9	9,375	0.10%
2018/01/19	4	23.40	5	23.53	23.50	-1	9,315	-0.01%
2018/01/18	34	23.68	3	23.75	23.55	31	9,269	0.33%
2018/01/17	10	23.20	14	23.25	23.30	-4	9,004	-0.04%
2018/01/16	58	23.60	56	23.83	23.30	2	8,980	0.02%
2018/01/15	8	22.58	13	22.89	23.25	-5	8,829	-0.06%
2018/01/12	9	22.17	17	22.09	22.20	-8	8,657	-0.09%
2018/01/11	5	21.34	3	21.40	21.30	2	8,558	0.02%
2018/01/10	2	21.05	8	21.15	21.15	-6	8,606	-0.07%
2018/01/09	5	21.48	3	21.47	21.40	2	8,630	0.02%
2018/01/08	28	21.94	1	21.45	21.45	27	8,685	0.31%
2018/01/05	3	22.43	0	0.00	22.45	3	8,670	0.03%
2018/01/04	4	23.10	13.4	22.74	23.10	-9.4	8,692	-0.11%
2018/01/03	4.5	21.44	0	0.00	21.70	4.5	8,776	0.05%
2018/01/02	0	0.00	1	21.15	21.30	-1	9,028	-0.01%