台亞 (2340)-玉山-新竹券商分點個股進出

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
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/03	0	0.00	2	39.20	38.30	-2	1,723	-0.12%
2024/05/02	2	38.80	2	38.80	38.85	0	1,724	0.00%
2024/04/29	0	0.00	1	38.85	39.10	-1	1,731	-0.06%
2024/04/26	0	0.00	1	37.80	37.80	-1	1,719	-0.06%
2024/04/25	1	37.90	2	38.00	37.95	-1	1,725	-0.06%
2024/04/24	2	38.10	12	38.10	38.20	-10	1,723	-0.58%
2024/04/23	2	37.70	3	37.55	37.60	-1	1,748	-0.06%
2024/04/19	1	38.60	0	0.00	37.40	1	1,756	0.06%
2024/04/18	2	39.15	10	39.00	38.75	-8	1,728	-0.46%
2024/04/17	0	0.00	10	38.90	39.20	-10	1,725	-0.58%
2024/04/16	13	38.87	0	0.00	38.35	13	1,708	0.76%
2024/04/15	0	0.00	1	40.10	39.80	-1	1,686	-0.06%
2024/04/12	1	42.15	17	41.91	41.40	-16	1,656	-0.97%
2024/04/11	2	40.20	10	40.20	40.15	-8	1,556	-0.51%
2024/04/10	0	0.00	5	40.56	40.80	-5	1,560	-0.32%
2024/04/09	19.3	39.87	36	39.88	39.95	-16.7	1,564	-1.07%
2024/04/08	0.2	39.45	0	0.00	39.30	0.2	1,560	0.01%
2024/04/03	3	39.55	3	39.35	39.60	0	1,567	0.00%
2024/04/02	6	40.16	2	39.85	39.80	4	1,571	0.25%
2024/04/01	0	0.00	1	40.05	40.30	-1	1,575	-0.06%
2024/03/28	0	0.00	1	39.90	39.30	-1	1,558	-0.06%
2024/03/27	1	39.60	1	39.40	39.25	0	1,557	0.00%
2024/03/26	1	39.55	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	0.00	1	40.55	40.75	-1	1,544	-0.06%
2024/03/22	0	0.00	1	40.05	40.10	-1	1,558	-0.06%
2024/03/21	0	39.48	1	39.65	39.80	-1	1,581	-0.06%
2024/03/18	0	39.20	15	38.60	39.70	-15	1,625	-0.92%
2024/03/15	4.1	39.66	13	39.62	39.00	-9	1,621	-0.55%
2024/03/14	2	39.85	2	39.83	39.65	0	1,587	0.00%
2024/03/13	0	0.00	1	40.40	40.05	-1	1,577	-0.06%
2024/03/12	0	41.10	0	0.00	41.15	0	1,559	0.00%
2024/03/08	1	41.01	1	41.95	41.60	0	1,574	0.00%
2024/03/07	3	41.25	0	0.00	41.00	3	1,568	0.19%
2024/03/06	1	42.15	0	0.00	42.10	1	1,551	0.06%
2024/03/05	2.2	43.47	6	43.58	43.50	-3.8	1,578	-0.24%
2024/03/04	0	0.00	25	40.85	40.80	-25	1,466	-1.70%
2024/03/01	2	41.55	1	42.65	41.10	1	1,459	0.07%
2024/02/29	10	41.47	52	41.36	42.00	-42	1,466	-2.86%
2024/02/27	6	42.25	1	43.15	42.05	5	1,483	0.34%
2024/02/26	8	42.90	0	0.00	42.80	8	1,544	0.52%
2024/02/23	0	0.00	1	42.85	42.50	-1	1,572	-0.06%
2024/02/22	2	43.53	70	43.10	43.10	-68	1,584	-4.29%
2024/02/21	1	43.75	0	0.00	43.80	1	1,574	0.06%
2024/02/20	2	44.20	0	0.00	43.75	2	1,580	0.13%
2024/02/19	1	44.65	3	44.93	44.50	-2	1,581	-0.13%
2024/02/16	0	0.00	3	43.97	44.50	-3	1,585	-0.19%
2024/02/15	5	42.82	2	42.93	43.10	3	1,596	0.19%
2024/02/05	2	42.68	0	0.00	42.60	2	1,595	0.13%
2024/02/01	1.2	43.28	0	0.00	43.10	1.2	1,645	0.07%
2024/01/31	2	43.65	15	43.70	43.55	-13	1,653	-0.79%
2024/01/30	0.3	44.00	0	0.00	43.75	0.3	1,654	0.02%
2024/01/29	1	43.75	0	0.00	44.05	1	1,666	0.06%
2024/01/26	1	44.30	0	0.00	43.95	1	1,681	0.06%
2024/01/25	1	44.85	0	0.00	44.30	1	1,715	0.06%
2024/01/22	1	44.65	0	0.00	44.65	1	1,844	0.05%
2024/01/19	1	44.20	0	0.00	44.45	1	1,885	0.05%
2024/01/16	2	44.98	0	0.00	44.75	2	1,946	0.10%
2024/01/12	0	0.00	1	45.65	45.05	-1	2,003	-0.05%
2024/01/10	1	45.05	0	0.00	44.95	1	2,103	0.05%
2024/01/05	0	0.00	1	46.05	45.60	-1	2,281	-0.04%
2024/01/04	1	45.55	1	45.60	45.50	0	2,361	0.00%
2024/01/03	1	46.00	1	45.65	45.60	0	2,506	0.00%
2023/12/29	0	0.00	1	47.20	47.10	-1	2,622	-0.04%
2023/12/28	0	0.00	1	47.10	46.70	-1	2,645	-0.04%
2023/12/27	1	47.00	1	47.05	46.95	0	2,673	0.00%
2023/12/26	0	0.00	1	46.80	46.65	-1	2,685	-0.04%
2023/12/21	1	46.00	0	0.00	46.10	1	2,771	0.04%
2023/12/19	5	46.43	0	0.00	46.20	5	2,838	0.18%
2023/12/18	3	47.27	0	0.00	47.00	3	2,862	0.10%
2023/12/14	0	0.00	0.2	47.75	47.65	-0.2	2,976	-0.01%
2023/12/13	2	47.13	0	0.00	46.90	2	2,981	0.07%
2023/12/08	0	0.00	1	48.20	47.85	-1	3,413	-0.03%
2023/12/06	3	48.60	0	0.00	48.20	3	3,529	0.08%
2023/12/05	1	48.55	0	0.00	48.40	1	3,561	0.03%
2023/12/04	51	50.10	1	50.30	49.65	50	3,588	1.39%
2023/12/01	6	49.93	2	49.70	49.40	4	3,726	0.11%
2023/11/30	6	49.98	14	50.06	49.90	-8	3,894	-0.21%
2023/11/29	4	49.10	5	49.21	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	10	48.50	49.00	-10	4,094	-0.24%
2023/11/27	10	48.45	2	48.80	48.20	8	4,118	0.19%
2023/11/24	2	49.00	3	48.32	48.35	-1	4,190	-0.02%
2023/11/22	5	47.50	0	0.00	47.55	5	4,312	0.12%
2023/11/20	0	0.00	2	46.73	46.50	-2	4,316	-0.05%
2023/11/17	1	46.10	3	46.13	46.10	-2	4,337	-0.05%
2023/11/16	3.1	45.80	0	0.00	45.75	3.1	4,369	0.07%
2023/11/15	1	46.10	0	0.00	45.60	1	4,382	0.02%
2023/11/14	1	45.50	0	0.00	45.70	1	4,420	0.02%
2023/11/13	0	0.00	4	44.71	44.75	-4	4,445	-0.09%
2023/11/10	2	44.73	58	44.87	44.60	-56	4,533	-1.24%
2023/11/09	1	46.10	0	0.00	45.80	1	4,575	0.02%
2023/11/08	0	0.00	3	47.02	46.95	-3	4,633	-0.06%
2023/11/07	0	0.00	1	46.85	46.90	-1	4,689	-0.02%
2023/11/03	0	0.00	8	46.76	46.75	-8	4,847	-0.17%
2023/11/02	7	46.86	0	0.00	46.90	7	4,919	0.14%
2023/11/01	0	0.00	1	45.80	45.70	-1	4,993	-0.02%
2023/10/31	24	45.74	5	46.64	44.80	19	5,042	0.38%
2023/10/30	19	47.04	0	0.00	46.90	19	5,120	0.37%
2023/10/27	11	47.50	0	0.00	47.25	11	5,187	0.21%
2023/10/26	0	0.00	3	48.60	48.10	-3	5,322	-0.06%
2023/10/25	0	0.00	3	49.60	49.50	-3	5,425	-0.06%
2023/10/24	0.1	49.20	6	49.20	49.40	-5.9	5,755	-0.10%
2023/10/23	0	0.00	5	49.00	48.50	-5	6,152	-0.08%
2023/10/20	5	47.31	0	0.00	47.45	5	6,321	0.08%
2023/10/19	8	48.26	31	48.08	48.40	-23	6,424	-0.36%
2023/10/18	5	48.37	36	48.35	48.20	-31	6,550	-0.47%
2023/10/17	1	50.20	13	49.15	49.30	-12	6,596	-0.18%
2023/10/16	14	48.37	41.2	49.03	48.30	-27.2	6,794	-0.40%
2023/10/13	9.2	50.35	39	49.88	49.80	-29.8	7,357	-0.41%
2023/10/12	9	50.02	24	50.33	50.40	-15	8,013	-0.19%
2023/10/11	7	49.73	23	49.92	49.20	-16	8,379	-0.19%
2023/10/06	17	49.21	0	0.00	49.10	17	8,543	0.20%
2023/10/05	23	49.03	44	48.74	48.90	-21	8,766	-0.24%
2023/10/04	11	46.99	2	46.95	47.30	9	10,054	0.09%
2023/10/03	23	48.32	0	0.00	47.70	23	10,473	0.22%
2023/10/02	0	0.00	3	47.95	48.15	-3	11,155	-0.03%
2023/09/28	6	47.55	0	0.00	47.45	6	12,046	0.05%
2023/09/27	2	46.95	2	47.50	47.05	0	12,237	0.00%
2023/09/26	81	47.88	12	47.70	47.30	69	12,442	0.55%
2023/09/25	1	48.65	5	48.90	48.60	-4	12,575	-0.03%
2023/09/21	3	47.17	0	0.00	47.15	3	12,811	0.02%
2023/09/20	14	47.71	0	0.00	47.30	14	13,091	0.11%
2023/09/19	11	48.71	5	48.35	48.30	6	13,853	0.04%
2023/09/18	0	0.00	0	50.60	50.00	0	14,751	0.00%
2023/09/14	1	49.30	31	51.30	51.40	-30	15,231	-0.20%
2023/09/13	1	51.80	30	49.87	49.60	-29	15,111	-0.19%
2023/09/12	0	0.00	10	49.40	50.00	-10	14,922	-0.07%
2023/09/11	2	48.68	0	0.00	48.90	2	14,856	0.01%
2023/09/08	13	49.45	1	49.75	49.10	12	14,827	0.08%
2023/09/07	8	49.79	11	49.69	49.45	-3	14,814	-0.02%
2023/09/06	11	51.15	10	51.32	50.50	1	14,803	0.01%
2023/09/05	5	51.00	1	50.60	51.00	4	14,632	0.03%
2023/09/04	13	48.21	8	48.10	48.10	5	14,442	0.03%
2023/09/01	1	50.70	10	51.10	50.20	-9	14,339	-0.06%
2023/08/31	1	48.75	7	49.31	49.05	-6	14,215	-0.04%
2023/08/30	0	0.00	5	49.31	49.20	-5	14,254	-0.04%
2023/08/29	11	49.03	2	49.10	49.60	9	14,161	0.06%
2023/08/28	2	47.10	0	0.00	46.80	2	13,961	0.01%
2023/08/24	34	48.70	30	48.54	48.25	4	13,895	0.03%
2023/08/23	0	0.00	2	48.40	48.40	-2	13,859	-0.01%
2023/08/22	2	47.65	0	0.00	47.60	2	13,827	0.01%
2023/08/21	30	48.45	0	0.00	48.45	30	13,785	0.22%
2023/08/18	0	0.00	0.2	49.05	48.10	-0.2	13,768	0.00%
2023/08/17	10	49.50	3.4	49.67	49.35	6.6	13,716	0.05%
2023/08/16	32	48.31	0	0.00	48.65	32	13,666	0.23%
2023/08/15	0	0.00	1	49.25	49.50	-1	13,569	-0.01%
2023/08/14	0	0.00	5	47.77	47.60	-5	13,488	-0.04%
2023/08/11	6	48.79	15.2	48.66	48.70	-9.2	13,417	-0.07%
2023/08/10	10	49.59	0	0.00	49.10	10	13,362	0.07%
2023/08/08	2	50.70	0	0.00	51.20	2	13,188	0.02%
2023/08/07	2	50.65	6	51.10	50.60	-4	13,114	-0.03%
2023/08/04	7	51.37	1	51.30	51.30	6	13,008	0.05%
2023/08/02	8	52.80	12	52.89	52.00	-4	12,926	-0.03%
2023/08/01	2	53.30	2	53.35	53.20	0	12,783	0.00%
2023/07/31	33	54.38	9	54.57	53.90	24	12,688	0.19%
2023/07/28	3	53.23	16	52.86	53.20	-13	12,507	-0.10%
2023/07/27	14.6	54.18	6	53.30	53.00	8.6	12,373	0.07%
2023/07/26	17.2	55.49	27	55.74	54.70	-9.8	12,012	-0.08%
2023/07/25	15	54.74	6	54.57	54.20	9	11,587	0.08%
2023/07/24	9	53.70	3	53.73	53.50	6	11,384	0.05%
2023/07/21	5	52.98	13	51.67	53.10	-8	11,262	-0.07%
2023/07/20	20	53.00	3	53.07	53.50	17	11,164	0.15%
2023/07/19	36	54.89	7	54.31	53.20	29	11,038	0.26%
2023/07/18	31	55.45	19	54.99	53.30	12	10,768	0.11%
2023/07/17	21	55.86	22	56.66	57.30	-1	10,186	-0.01%
2023/07/14	27	53.96	23	53.26	53.70	4	9,505	0.04%
2023/07/13	67	52.30	134	51.58	51.00	-67	9,074	-0.74%	大賣/
2023/07/12	54.7	50.83	2	50.90	50.60	52.7	8,779	0.60%
2023/07/11	81	53.33	298	54.75	51.50	-217	8,502	-2.55%	大賣/鉅額交易
2023/07/10	44	49.84	22	50.81	52.10	22	7,151	0.31%
2023/07/07	24	48.32	29	48.22	47.45	-5	6,714	-0.07%
2023/07/06	56	49.34	62	49.21	50.00	-6	6,010	-0.10%
2023/07/05	7	45.83	3	45.85	45.50	4	5,113	0.08%
2023/07/04	81	45.11	7	44.63	45.40	74	4,913	1.51%
2023/07/03	99	44.42	0	0.00	44.45	99	4,714	2.10%
2023/06/30	2	43.65	5	44.28	44.25	-3	4,562	-0.07%
2023/06/29	26	43.69	2	43.38	43.35	24	4,455	0.54%
2023/06/28	62.2	44.96	13	45.15	43.65	49.2	4,366	1.13%
2023/06/27	69	45.41	10	46.81	44.80	59	4,307	1.37%
2023/06/26	21	46.96	46.5	48.05	48.70	-25.5	3,701	-0.69%
2023/06/21	0	0.00	126	44.24	44.30	-126	2,798	-4.50%	大賣/鉅額交易
2023/06/20	15	39.77	9	39.82	40.30	6	2,432	0.25%
2023/06/19	3	38.90	11	38.87	38.80	-8	2,247	-0.36%
2023/06/16	4	37.35	0	0.00	37.45	4	2,185	0.18%
2023/06/14	90	38.36	0	0.00	38.30	90	2,150	4.19%
2023/06/12	8	38.33	1	38.45	38.25	7	2,097	0.33%
2023/06/08	1	37.40	0	0.00	37.00	1	2,061	0.05%
2023/06/07	2	37.75	0	0.00	37.70	2	2,073	0.10%
2023/06/06	1	38.35	0	0.00	38.25	1	2,072	0.05%
2023/06/05	8	38.19	4	38.31	37.80	4	2,059	0.19%
2023/05/31	0	0.00	3	36.67	36.85	-3	2,079	-0.14%
2023/05/26	1	35.55	0	0.00	35.60	1	2,240	0.04%
2023/05/25	1	36.10	0	0.00	35.80	1	2,268	0.04%
2023/05/24	0	0.00	1	36.05	36.30	-1	2,297	-0.04%
2023/05/22	1	35.90	0	0.00	35.95	1	2,408	0.04%
2023/05/16	0	0.00	3	35.38	35.60	-3	2,424	-0.12%
2023/05/15	0	0.00	1	34.25	34.35	-1	2,411	-0.04%
2023/05/12	0	34.20	0	0.00	34.30	0	2,438	0.00%
2023/05/11	0	34.20	0	0.00	33.80	0	2,447	0.00%
2023/05/10	0	0.00	3	34.55	34.80	-3	2,442	-0.12%
2023/05/09	0	34.70	1	34.60	34.55	-1	2,445	-0.04%
2023/05/02	0	0.00	1	34.90	35.00	-1	2,619	-0.04%
2023/04/26	2	34.20	0	0.00	34.40	2	2,646	0.08%
2023/04/25	4	34.92	0	0.00	34.35	4	2,631	0.15%
2023/04/24	0	35.90	0	0.00	35.90	0	2,590	0.00%
2023/04/21	1	36.45	15	37.00	36.15	-14	2,575	-0.54%
2023/04/20	2	37.35	0	0.00	37.00	2	2,548	0.08%
2023/04/19	25	38.01	0	0.00	37.75	25	2,530	0.99%
2023/04/18	1	38.60	1	38.10	38.05	0	2,503	0.00%
2023/04/14	0	38.75	26	38.45	38.45	-26	2,479	-1.05%
2023/04/13	25	38.74	0	0.00	38.40	25	2,464	1.01%
2023/04/12	0	38.95	4	38.85	38.90	-4	2,446	-0.16%
2023/04/11	20	38.95	0	0.00	39.00	20	2,438	0.82%
2023/04/10	5	38.80	0	0.00	38.75	5	2,438	0.21%
2023/04/06	0	39.55	0	0.00	39.55	0	2,410	0.00%
2023/03/31	0	0.00	2	39.10	38.80	-2	2,381	-0.08%
2023/03/29	29	38.78	4	38.83	38.60	25	2,351	1.06%
2023/03/28	97	40.41	4	40.00	39.70	93	2,267	4.10%
2023/03/27	10	40.80	14	40.50	41.50	-4	2,000	-0.20%
2023/03/24	83	38.99	1	38.85	38.95	82	1,781	4.60%
2023/03/22	0	0.00	6	37.40	37.60	-6	1,713	-0.35%
2023/03/21	0	0.00	0.3	37.50	37.20	-0.3	1,709	-0.02%
2023/03/16	0	36.60	0	0.00	36.35	0	1,761	0.00%
2023/03/13	30	37.10	0	0.00	37.30	30	1,963	1.53%
2023/03/10	2	37.78	0	0.00	37.40	2	1,995	0.10%
2023/03/09	2	38.65	1	38.70	38.15	1	2,020	0.05%
2023/03/07	0	38.35	1	38.10	38.15	-1	2,013	-0.05%
2023/03/06	88	37.54	1	37.50	37.55	87	2,009	4.33%
2023/03/03	3	37.65	0	0.00	37.60	3	2,013	0.15%
2023/03/02	10	38.75	20	38.58	38.45	-10	2,013	-0.50%
2023/03/01	1	37.35	0	0.00	37.90	1	2,128	0.05%
2023/02/22	2	37.45	0	0.00	37.45	2	2,305	0.09%
2023/02/21	2	38.53	1	38.80	38.45	1	2,324	0.04%
2023/02/20	4	38.89	12	38.40	39.00	-8	2,431	-0.33%
2023/02/15	0	36.88	0	0.00	36.65	0	2,639	0.00%
2023/02/14	0	0.00	1.1	36.81	37.05	-1.1	2,649	-0.04%
2023/02/13	3	36.23	0	0.00	36.50	3	2,674	0.11%
2023/02/10	4	36.63	0	0.00	36.30	4	2,691	0.15%
2023/02/09	0	0.00	12	37.35	37.25	-12	2,688	-0.45%
2023/02/08	2	37.23	0	0.00	37.55	2	2,710	0.07%
2023/02/07	2.3	37.09	2	37.35	37.20	0.3	2,720	0.01%
2023/02/06	11	37.36	2	37.60	37.10	9	2,716	0.33%
2023/02/02	5	38.45	9.3	38.55	38.35	-4.3	2,707	-0.16%
2023/02/01	2	37.85	0	38.15	37.90	2	2,694	0.07%
2023/01/31	1	38.00	8	37.65	38.00	-7	2,665	-0.26%
2023/01/13	0	34.95	0	0.00	34.30	0	2,642	0.00%
2023/01/11	0.1	35.10	0	0.00	35.05	0.1	2,709	0.00%
2023/01/09	1	35.05	0	0.00	35.10	1	2,749	0.04%
2023/01/06	2.2	34.40	0	0.00	34.50	2.2	2,763	0.08%
2022/12/29	1	33.65	0	0.00	33.85	1	2,870	0.04%
2022/12/28	0	34.35	2	34.40	34.20	-2	2,889	-0.07%
2022/12/27	1	35.35	0	0.00	35.25	1	2,898	0.03%
2022/12/26	2	34.98	0	0.00	34.90	2	2,914	0.07%
2022/12/23	0	34.55	0	0.00	34.95	0	2,953	0.00%
2022/12/21	0	34.85	0	0.00	34.70	0	3,068	0.00%
2022/12/20	0	35.30	1	35.85	35.10	-1	3,112	-0.03%
2022/12/15	0.1	36.75	0	0.00	36.75	0.1	3,208	0.00%
2022/12/12	1	35.20	6	35.59	36.00	-5	3,228	-0.15%
2022/12/08	7	36.53	0	0.00	36.50	7	3,232	0.22%
2022/12/06	0	0.00	1	38.50	37.85	-1	3,268	-0.03%
2022/12/05	2	39.20	11	39.07	39.40	-9	3,330	-0.27%
2022/12/02	1	38.05	1	38.25	38.30	0	3,271	0.00%
2022/12/01	1	37.55	2	37.60	37.75	-1	3,249	-0.03%
2022/11/28	1	36.75	1	36.75	36.75	0	3,316	0.00%
2022/11/25	2	36.88	0	0.00	36.65	2	3,316	0.06%
2022/11/24	8	36.54	4	36.80	36.65	4	3,290	0.12%
2022/11/23	6	36.83	2	36.85	36.60	4	3,246	0.12%
2022/11/22	5	38.27	4	38.50	38.70	1	3,034	0.03%
2022/11/21	2	37.98	0	0.00	37.60	2	2,956	0.07%
2022/11/17	1	37.10	0	0.00	37.75	1	2,822	0.04%
2022/11/16	11	37.38	0	0.00	37.40	11	2,798	0.39%
2022/11/14	3	35.90	5	35.68	36.20	-2	2,624	-0.08%
2022/11/11	1.3	34.04	3	34.52	34.05	-1.8	2,554	-0.07%
2022/11/09	0	0.00	1	34.00	34.15	-1	2,602	-0.04%
2022/11/08	0	0.00	4	33.23	33.10	-4	2,621	-0.15%
2022/11/04	1	32.95	0	0.00	33.40	1	2,673	0.04%
2022/11/02	0	32.25	1	32.10	32.15	-1	2,690	-0.04%
2022/11/01	1	32.00	0	0.00	32.05	1	2,770	0.04%
2022/10/28	2	30.75	0	0.00	30.80	2	2,827	0.07%
2022/10/27	0	0.00	3	31.28	31.90	-3	2,837	-0.11%
2022/10/25	3	30.75	4	31.95	30.75	-1	2,887	-0.03%
2022/10/19	4	32.43	0	0.00	32.25	4	2,972	0.13%
2022/10/18	2	32.30	0	0.00	32.35	2	3,008	0.07%
2022/10/17	0	30.75	0	0.00	32.15	0	3,099	0.00%
2022/10/13	1	30.75	0	0.00	30.50	1	3,314	0.03%
2022/10/12	0	32.15	0	0.00	32.10	0	3,364	0.00%
2022/10/11	0	32.88	0	0.00	32.55	0	3,409	0.00%
2022/10/05	0	0.00	2	34.20	34.10	-2	3,615	-0.06%
2022/09/28	0	32.10	0	0.00	31.60	0	3,954	0.00%
2022/09/27	2	32.50	2	32.65	33.40	0	4,109	0.00%
2022/09/26	2.1	33.38	0	0.00	32.50	2.1	4,227	0.05%
2022/09/23	0	35.90	0.3	36.51	36.00	-0.3	4,334	-0.01%
2022/09/22	0	36.20	0	36.55	36.45	0	4,518	0.00%
2022/09/20	0	36.95	0	0.00	36.75	0	4,740	0.00%
2022/09/19	0	36.60	1	36.55	36.45	-1	4,946	-0.02%
2022/09/15	1	37.15	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	36.55	0	0.00	37.30	0	5,910	0.00%
2022/09/13	1.2	38.20	0	0.00	37.50	1.2	6,074	0.02%
2022/09/12	3	38.90	1.2	38.84	38.40	1.8	6,270	0.03%
2022/09/08	0.2	36.39	0	0.00	36.40	0.2	6,348	0.00%
2022/09/07	1.1	35.71	0	0.00	35.60	1.1	6,623	0.02%
2022/09/06	1	36.40	2	36.73	36.20	-1	6,747	-0.01%
2022/09/05	2.1	36.80	0	0.00	37.15	2.1	6,876	0.03%
2022/09/02	1	38.30	0	0.00	38.50	1	7,001	0.01%
2022/09/01	0	38.85	0	0.00	38.75	0	7,237	0.00%
2022/08/31	0	39.05	2	39.33	39.30	-2	7,731	-0.03%
2022/08/30	4	39.00	20.7	38.86	39.10	-16.7	7,886	-0.21%
2022/08/29	0	38.70	0	0.00	38.60	0	8,184	0.00%
2022/08/26	0	0.00	1	39.95	39.80	-1	8,492	-0.01%
2022/08/23	2	39.75	0	0.00	39.75	2	11,077	0.02%
2022/08/22	2	40.40	1	41.05	40.10	1	11,237	0.01%
2022/08/19	1	41.70	3	41.70	41.60	-2	11,193	-0.02%
2022/08/18	1	41.30	0	0.00	41.35	1	11,158	0.01%
2022/08/17	13	41.26	12	41.61	41.60	1	11,152	0.01%
2022/08/11	1	39.55	0	0.00	39.70	1	11,140	0.01%
2022/08/10	0	39.01	0	0.00	38.90	0	11,184	0.00%
2022/08/09	1	39.50	0	0.00	39.65	1	11,203	0.01%
2022/08/03	0	39.05	0	0.00	38.75	0	11,312	0.00%
2022/08/02	0	39.49	6	39.28	39.20	-6	11,308	-0.05%
2022/07/29	10	41.00	0	0.00	41.15	10	11,289	0.09%
2022/07/28	4	41.60	0	0.00	40.30	4	11,278	0.04%
2022/07/27	12	40.80	12	40.87	40.85	0	11,250	0.00%
2022/07/26	2	40.90	0	0.00	41.10	2	11,223	0.02%
2022/07/21	1	42.10	0	0.00	43.45	1	11,161	0.01%
2022/07/20	15	44.15	5	44.41	44.40	10	11,102	0.09%
2022/07/19	6	43.35	5	43.85	43.80	1	11,091	0.01%
2022/07/18	1	42.90	4	43.10	43.25	-3	11,075	-0.03%
2022/07/15	5	41.80	5	42.10	41.85	0	11,042	0.00%
2022/07/14	0	0.00	1	41.20	41.65	-1	11,009	-0.01%
2022/07/13	4	41.10	7	41.10	40.80	-3	11,000	-0.03%
2022/07/12	1	39.70	0	0.00	40.45	1	10,947	0.01%
2022/07/08	3	40.60	23	41.09	40.85	-20	10,944	-0.18%
2022/07/07	11	39.65	1	39.90	40.05	10	10,860	0.09%
2022/07/06	8	39.82	0	0.00	39.05	8	10,826	0.07%
2022/07/05	9	39.85	3	40.15	40.20	6	10,868	0.06%
2022/07/04	6	39.73	7.7	39.24	38.85	-1.7	10,705	-0.02%
2022/07/01	27	42.24	15	40.15	39.90	12	10,667	0.11%
2022/06/30	11	45.00	0	0.00	42.70	11	10,524	0.10%
2022/06/29	4	46.66	0	0.00	46.15	4	10,373	0.04%
2022/06/28	0	0.00	2	48.10	47.10	-2	10,326	-0.02%
2022/06/27	32	49.14	40	48.77	48.65	-8	10,273	-0.08%
2022/06/24	7	49.48	9	48.88	48.80	-2	10,231	-0.02%
2022/06/23	15	47.74	7	47.81	48.50	8	9,794	0.08%
2022/06/22	10	48.09	19	48.08	46.75	-9	9,687	-0.09%
2022/06/21	1	47.95	4	47.50	48.60	-3	9,599	-0.03%
2022/06/20	2	46.85	6	46.98	45.80	-4	9,709	-0.04%
2022/06/17	9.1	45.97	16	46.41	46.80	-6.9	9,488	-0.07%
2022/06/16	15	48.35	13	48.35	47.15	2	9,363	0.02%
2022/06/15	4	47.05	0	0.00	47.35	4	9,158	0.04%
2022/06/14	8	47.98	1	47.90	48.40	7	9,169	0.08%
2022/06/13	13	48.55	10	48.51	48.10	3	9,114	0.03%
2022/06/10	7	50.14	5	50.59	50.60	2	9,056	0.02%
2022/06/09	11	50.34	8	50.44	50.50	3	8,894	0.03%
2022/06/08	2	49.13	2	49.20	48.70	0	8,469	0.00%
2022/06/07	9.4	48.97	3	48.77	48.80	6.4	8,479	0.08%
2022/06/06	21	50.73	11	50.62	50.00	10	8,288	0.12%
2022/06/02	44	51.70	34	51.06	50.60	10	8,129	0.12%
2022/06/01	156	50.23	155	50.18	50.00	1	7,600	0.01%	大買/大賣/
2022/05/31	36	48.98	44	49.69	50.30	-8	6,714	-0.12%
2022/05/30	3	44.87	1	45.60	45.80	2	5,834	0.03%
2022/05/27	0	0.00	12	43.65	43.65	-12	5,739	-0.21%
2022/05/25	0	0.00	1.3	42.85	43.20	-1.3	5,965	-0.02%
2022/05/24	1	42.85	2	42.55	42.45	-1	6,230	-0.02%
2022/05/23	1	43.70	0	0.00	43.55	1	6,396	0.02%
2022/05/20	4	43.93	0	0.00	44.05	4	6,548	0.06%
2022/05/17	5	43.06	0	0.00	43.10	5	6,691	0.07%
2022/05/16	13	42.12	13	41.76	41.90	0	6,777	0.00%
2022/05/13	1	43.15	1	42.75	41.95	0	6,828	0.00%
2022/05/12	2	39.85	2	40.63	39.65	0	6,808	0.00%
2022/05/11	0	40.70	20	40.90	40.85	-20	6,905	-0.29%
2022/05/10	0	41.20	13	40.76	41.50	-13	7,104	-0.18%
2022/05/09	3	40.83	0	0.00	40.75	3	7,344	0.04%
2022/05/06	4	41.80	0	0.00	42.25	4	7,460	0.05%
2022/05/05	6	43.20	0	0.00	42.65	6	7,665	0.08%
2022/05/03	0	0.00	19	41.96	41.95	-19	8,044	-0.24%
2022/04/29	0	0.00	20	42.63	41.55	-20	8,241	-0.24%
2022/04/27	0	41.51	0	0.00	41.85	0	8,699	0.00%
2022/04/26	0	42.45	8	42.50	42.25	-8	8,838	-0.09%
2022/04/25	0	42.59	8	42.40	42.10	-8	9,042	-0.09%
2022/04/22	0	43.92	0	0.00	43.55	0	9,409	0.00%
2022/04/21	8	45.70	1	45.85	45.45	7	9,586	0.07%
2022/04/19	0	45.70	0	0.00	45.50	0	10,088	0.00%
2022/04/18	0	45.40	4	45.36	45.30	-4	10,580	-0.04%
2022/04/15	3	45.72	1	45.55	45.50	2	10,885	0.02%
2022/04/14	0	0.00	2	46.75	47.00	-2	11,347	-0.02%
2022/04/12	1	45.70	1	45.85	45.75	0	12,277	0.00%
2022/04/11	6.1	45.92	13	46.39	45.75	-6.9	13,037	-0.05%
2022/04/08	2	48.35	1	48.25	48.00	1	13,488	0.01%
2022/04/07	10	49.47	3	49.25	48.15	7	14,407	0.05%
2022/04/06	1	49.75	0	0.00	49.65	1	15,531	0.01%
2022/04/01	5	50.50	6	50.42	50.40	-1	16,793	-0.01%
2022/03/31	0	51.73	0	0.00	51.30	0	19,660	0.00%
2022/03/30	2	52.95	5	52.54	52.00	-3	20,665	-0.01%
2022/03/29	0	0.00	2	52.60	53.00	-2	21,925	-0.01%
2022/03/28	1	51.20	2	51.20	51.90	-1	22,116	0.00%
2022/03/25	6	52.43	2	52.10	52.40	4	22,363	0.02%
2022/03/24	2	50.90	1	51.20	51.10	1	22,424	0.00%
2022/03/23	42	52.75	22	53.20	52.40	20	22,703	0.09%
2022/03/21	5	51.70	0	0.00	51.10	5	24,027	0.02%
2022/03/18	10	50.96	9	51.56	51.60	1	25,459	0.00%
2022/03/17	1	50.00	200	50.15	50.50	-199	26,729	-0.74%	大賣/鉅額交易
2022/03/16	0	48.25	2	48.13	48.35	-2	26,812	-0.01%
2022/03/15	11	49.19	5	48.10	47.80	6	27,012	0.02%
2022/03/14	4	50.33	3	50.00	50.00	1	27,261	0.00%
2022/03/11	0	49.55	2	49.25	49.60	-2	27,802	-0.01%
2022/03/10	5	50.00	0	0.00	50.50	5	28,360	0.02%
2022/03/09	2	49.55	12	49.50	49.60	-10	28,893	-0.03%
2022/03/08	14	50.47	18	50.43	49.10	-4	30,203	-0.01%
2022/03/07	1	49.95	0	0.00	50.40	1	30,733	0.00%
2022/03/04	0	52.70	10	53.10	52.40	-10	31,520	-0.03%
2022/03/03	2	53.40	0	0.00	53.80	2	32,830	0.01%
2022/03/02	10	53.30	0	0.00	53.70	10	33,938	0.03%
2022/03/01	5	53.50	3	53.20	53.40	2	35,137	0.01%
2022/02/25	18	52.84	15.3	52.69	52.30	2.7	37,255	0.01%
2022/02/24	46.2	54.40	38	53.54	52.60	8.2	40,766	0.02%
2022/02/23	18	56.42	16	55.80	56.60	2	42,878	0.00%
2022/02/22	6	54.77	10	54.86	54.80	-4	43,918	-0.01%
2022/02/21	8	56.29	6.9	56.33	56.40	1.1	45,811	0.00%
2022/02/18	2	56.30	15	56.94	57.20	-13	46,154	-0.03%
2022/02/17	4	57.87	4	57.70	57.50	0	46,513	0.00%
2022/02/16	4	58.50	4.1	58.54	58.00	-0.1	47,318	0.00%
2022/02/15	2	57.95	1	58.40	57.30	1	47,641	0.00%
2022/02/14	6.6	57.80	2	59.30	57.20	4.6	47,884	0.01%
2022/02/11	2	59.70	7	59.71	60.50	-5	48,076	-0.01%
2022/02/10	9.8	60.36	4	60.65	59.80	5.8	48,477	0.01%
2022/02/09	5	60.58	10.1	60.52	60.80	-5	48,567	-0.01%
2022/02/08	1	59.40	0	0.00	59.70	1	48,745	0.00%
2022/02/07	9.1	59.01	7	57.20	60.00	2.1	49,269	0.00%
2022/01/26	2	58.10	1	58.80	58.40	1	49,721	0.00%
2022/01/25	9.1	59.14	2	58.95	58.70	7.1	50,911	0.01%
2022/01/24	0.1	60.98	7	59.81	61.00	-6.9	51,498	-0.01%
2022/01/21	15	60.77	3	61.07	59.80	12	52,429	0.02%
2022/01/20	9	61.94	4	61.85	62.00	5	53,055	0.01%
2022/01/19	9	61.04	4	61.65	61.00	5	53,683	0.01%
2022/01/18	3	61.97	4	61.60	61.60	-1	54,666	0.00%
2022/01/17	26	63.99	30	63.06	63.20	-4	55,207	-0.01%
2022/01/14	11.1	61.11	12	61.86	61.40	-0.9	55,154	0.00%
2022/01/13	2.5	62.38	3	62.53	61.60	-0.6	55,372	0.00%
2022/01/12	14	63.51	14	63.05	62.80	0	55,322	0.00%
2022/01/11	45	63.13	30	62.89	63.40	15	55,071	0.03%
2022/01/10	7.1	65.99	11	65.37	66.50	-3.9	54,632	-0.01%
2022/01/07	24	66.24	24.4	67.17	65.50	-0.4	54,392	0.00%
2022/01/06	29	68.99	25	68.86	69.00	4	53,960	0.01%
2022/01/05	31	69.21	15	69.65	68.50	16	53,581	0.03%
2022/01/04	34.1	71.76	18.3	72.21	70.30	15.8	53,064	0.03%
2022/01/03	14	70.96	6	70.58	70.50	8	52,246	0.02%
2021/12/30	63	71.45	29	72.21	71.10	34	51,688	0.07%
2021/12/29	33.1	76.16	35	77.56	74.60	-2	50,773	0.00%
2021/12/28	34.1	78.59	40	78.46	78.80	-5.9	49,592	-0.01%
2021/12/27	89.7	77.04	74	77.34	79.40	15.7	48,366	0.03%
2021/12/24	15	71.17	10	72.33	73.20	5	45,544	0.01%
2021/12/23	14	65.79	38	66.59	66.60	-24	44,612	-0.05%
2021/12/22	22	61.48	15	61.37	60.60	7	43,443	0.02%
2021/12/21	34	60.70	64	60.66	60.70	-30	43,194	-0.07%
2021/12/20	2	59.90	5	59.72	59.50	-3	43,139	-0.01%
2021/12/17	14	60.49	12	60.65	59.90	2	43,014	0.00%
2021/12/16	23	61.19	24	61.42	60.80	-1	42,667	0.00%
2021/12/15	101	60.71	100	60.52	60.20	1	42,222	0.00%	大買/
2021/12/14	196	60.02	36.1	60.55	58.80	160	41,165	0.39%	大買/鉅額交易
2021/12/13	63.1	60.51	94.4	62.21	65.10	-31.3	39,739	-0.08%
2021/12/10	14	58.31	12	58.59	59.20	2	38,546	0.01%
2021/12/09	10	58.58	13	58.40	58.40	-3	38,445	-0.01%
2021/12/08	34	57.97	44	57.90	57.80	-10	38,359	-0.03%
2021/12/07	141	59.74	127.3	57.57	57.30	13.7	38,225	0.04%	大買/大賣/
2021/12/06	31	60.13	48	60.23	60.10	-17	38,178	-0.04%
2021/12/03	25	59.48	33	59.86	58.80	-8	38,406	-0.02%
2021/12/02	72	60.13	55	60.47	58.90	17	38,061	0.04%
2021/12/01	28	59.04	33	59.34	59.30	-5	37,228	-0.01%
2021/11/30	30	58.85	33	59.02	58.40	-3	36,781	-0.01%
2021/11/29	45	57.76	36	57.53	58.10	9	36,132	0.02%
2021/11/26	50	56.96	42	57.50	56.20	8	35,381	0.02%
2021/11/25	159	60.25	41.3	61.54	59.80	117.7	34,391	0.34%	大買/鉅額交易
2021/11/24	95	59.65	85	59.67	59.90	10	33,367	0.03%
2021/11/23	80.3	60.84	69.1	61.82	58.00	11.2	31,285	0.04%
2021/11/22	110	58.39	81	58.69	60.20	29	27,831	0.10%	大買/
2021/11/19	8	52.09	29	53.64	55.90	-21	25,730	-0.08%
2021/11/18	94.3	51.62	79.5	51.27	50.90	14.8	24,571	0.06%
2021/11/17	4	46.83	3	47.73	48.95	1	22,569	0.00%
2021/11/16	4	43.99	3.4	44.05	44.50	0.6	22,202	0.00%
2021/11/15	126.3	43.81	115	44.96	45.00	11.3	21,760	0.05%	大買/大賣/
2021/11/12	11.3	43.13	24	42.48	42.50	-12.7	20,994	-0.06%
2021/11/11	17	43.24	2	42.90	41.90	15	20,704	0.07%
2021/11/10	2	42.75	9	42.40	42.30	-7	20,562	-0.03%
2021/11/09	16	44.60	2	43.35	43.05	14	20,345	0.07%
2021/11/08	13	43.74	36	43.60	43.30	-23	19,935	-0.12%
2021/11/05	24	43.44	13	43.58	44.25	11	19,840	0.06%
2021/11/04	25.4	45.31	13	44.82	44.05	12.4	19,551	0.06%
2021/11/03	18	44.26	60.8	44.61	44.05	-42.8	19,115	-0.22%
2021/11/02	37.1	48.29	33	46.60	46.00	4.1	18,691	0.02%
2021/11/01	7	45.73	10	45.31	47.15	-3	17,461	-0.02%
2021/10/29	40	43.46	35.1	42.73	42.90	4.9	17,005	0.03%
2021/10/28	17.8	42.09	29.7	41.80	43.30	-11.9	16,930	-0.07%
2021/10/27	23	39.71	24	40.65	41.50	-1	16,440	-0.01%
2021/10/26	44.3	38.44	40	39.46	39.35	4.3	15,907	0.03%
2021/10/25	11	36.54	51	36.84	37.20	-40	15,100	-0.26%
2021/10/22	8	34.33	17	34.43	35.00	-9	14,817	-0.06%
2021/10/21	2	34.00	16.4	33.75	34.35	-14.4	15,629	-0.09%
2021/10/20	0	0.00	11	32.83	33.15	-11	16,319	-0.07%
2021/10/19	1	32.10	0	0.00	32.10	1	17,313	0.01%
2021/10/18	0	31.35	0	0.00	31.60	0	17,486	0.00%
2021/10/15	20	31.30	29	31.33	31.70	-9	17,672	-0.05%
2021/10/14	5.1	29.51	11	29.67	30.65	-5.9	17,911	-0.03%
2021/10/13	5	29.76	17	30.10	29.75	-12	18,245	-0.07%
2021/10/12	4.1	30.56	19	30.91	30.50	-14.9	18,708	-0.08%
2021/10/07	2	31.95	0	0.00	31.75	2	19,261	0.01%
2021/10/05	0.1	31.10	0	0.00	31.20	0.1	21,018	0.00%
2021/10/04	2	30.60	1	31.30	30.60	1	21,183	0.00%
2021/10/01	5.1	31.04	13	31.29	31.00	-7.9	21,362	-0.04%
2021/09/30	7	32.44	17	32.18	32.45	-10	21,454	-0.05%
2021/09/29	27	33.21	0	0.00	32.70	27	21,726	0.12%
2021/09/28	2.3	34.47	9	34.70	34.40	-6.7	22,125	-0.03%
2021/09/27	13	34.60	21	34.62	35.15	-8	22,318	-0.04%
2021/09/24	3	33.87	0	0.00	33.60	3	22,235	0.01%
2021/09/22	3	33.97	0	0.00	33.80	3	22,122	0.01%
2021/09/17	1	34.00	0	0.00	34.15	1	22,064	0.00%
2021/09/16	5	34.75	0	0.00	34.05	5	22,044	0.02%
2021/09/15	8	34.59	4	34.53	34.60	4	22,044	0.02%
2021/09/14	8	34.51	10	34.66	34.25	-2	22,006	-0.01%
2021/09/13	15	35.47	4	35.84	35.00	11	21,963	0.05%
2021/09/10	4	35.15	11	35.46	35.05	-7	21,796	-0.03%
2021/09/09	60	34.82	30	35.00	35.10	30	21,640	0.14%
2021/09/08	2	35.70	35	35.80	35.80	-33	21,064	-0.16%
2021/09/07	41	35.01	23	34.51	34.50	18	20,233	0.09%
2021/09/06	10	35.45	21	35.73	35.70	-11	19,932	-0.06%
2021/09/03	9	34.72	13	34.62	34.60	-4	19,723	-0.02%
2021/09/02	2	34.33	72	34.13	35.05	-70	19,553	-0.36%
2021/09/01	53	35.47	46	35.19	35.05	7	19,291	0.04%
2021/08/31	3	34.30	3	34.60	34.90	0	18,676	0.00%
2021/08/30	7	34.44	7	34.76	34.95	0	18,520	0.00%
2021/08/27	7	33.81	0	0.00	34.20	7	18,296	0.04%
2021/08/26	66	33.56	15	33.56	33.95	51	18,220	0.28%
2021/08/25	7	32.76	16	33.39	33.30	-9	18,089	-0.05%
2021/08/24	0	0.00	1	32.50	32.10	-1	17,832	-0.01%
2021/08/23	0	0.00	2	31.98	32.00	-2	17,822	-0.01%
2021/08/19	3	30.92	2	30.90	30.60	1	18,015	0.01%
2021/08/18	1	31.00	9	30.34	31.45	-8	17,955	-0.04%
2021/08/17	11	30.83	6	30.20	30.20	5	17,881	0.03%
2021/08/16	3	31.40	7	31.29	31.50	-4	17,755	-0.02%
2021/08/13	12	31.88	2	31.00	30.90	10	17,571	0.06%
2021/08/12	5	32.44	0	0.00	32.25	5	17,435	0.03%
2021/08/11	30	31.63	4	31.64	31.50	26	17,353	0.15%
2021/08/10	1	33.15	1	32.85	32.70	0	17,194	0.00%
2021/08/09	6	33.43	7	33.36	32.90	-1	17,162	-0.01%
2021/08/06	8	34.98	1	35.65	34.20	7	16,985	0.04%
2021/08/05	8	35.23	15.5	35.12	35.35	-7.5	16,826	-0.04%
2021/08/04	7	34.92	7	35.15	35.20	0	16,783	0.00%
2021/08/03	87	35.23	46	35.55	35.25	41	16,579	0.25%
2021/08/02	25	33.66	6.5	33.21	33.95	18.5	15,619	0.12%
2021/07/30	24.5	32.40	27.4	32.47	31.90	-2.9	15,409	-0.02%
2021/07/29	8	33.38	9	33.52	33.20	-1	15,081	-0.01%
2021/07/28	30	33.04	60	32.25	33.10	-30	14,744	-0.20%
2021/07/27	140.8	36.28	22	35.33	34.50	118.8	14,372	0.83%	大買/鉅額交易
2021/07/26	43	35.20	59.1	35.62	36.85	-16.1	13,250	-0.12%
2021/07/23	19	33.99	18.7	33.46	33.50	0.3	12,168	0.00%
2021/07/22	0	0.00	8	32.46	32.25	-8	11,089	-0.07%
2021/07/21	2	31.75	10	32.23	31.80	-8	10,951	-0.07%
2021/07/20	9	31.92	16	31.86	31.60	-7	10,773	-0.06%
2021/07/19	5.3	32.86	8	33.21	32.85	-2.7	10,488	-0.03%
2021/07/16	12	32.47	11	32.32	33.50	1	10,219	0.01%
2021/07/15	4	31.53	7	31.62	32.20	-3	9,787	-0.03%
2021/07/14	11	31.45	5	30.75	31.85	6	9,616	0.06%
2021/07/13	15	31.64	25	30.78	30.60	-10	9,333	-0.11%
2021/07/12	65	31.23	34	32.09	32.70	31	8,683	0.36%
2021/07/09	7	29.57	5	29.60	29.75	2	7,700	0.03%
2021/07/08	0	0.00	1	29.50	29.15	-1	7,673	-0.01%
2021/07/07	1	28.75	4	29.03	28.65	-3	7,633	-0.04%
2021/07/06	22	28.68	8	28.86	28.70	14	7,628	0.18%
2021/07/05	9	28.64	16	28.63	29.60	-7	8,143	-0.09%
2021/07/02	3	26.58	6	27.35	27.10	-3	8,141	-0.04%
2021/07/01	0	0.00	11.2	26.55	26.85	-11.2	8,055	-0.14%
2021/06/30	0	0.00	2	25.85	25.55	-2	8,003	-0.02%
2021/06/29	3	25.72	0	0.00	25.55	3	8,133	0.04%
2021/06/25	0	0.00	1	25.30	25.30	-1	8,628	-0.01%
2021/06/24	5.1	24.95	1	25.10	25.15	4.1	8,691	0.05%
2021/06/23	4	26.31	0	0.00	26.45	4	8,696	0.05%
2021/06/22	2	25.75	0	0.00	25.75	2	9,034	0.02%
2021/06/21	1	25.60	5	25.45	25.80	-4	9,128	-0.04%
2021/06/18	2	25.90	0	0.00	25.55	2	9,212	0.02%
2021/06/16	1	25.45	0	0.00	25.55	1	9,866	0.01%
2021/06/15	0.1	25.30	14	25.42	25.30	-13.9	10,129	-0.14%
2021/06/11	15	25.79	0	0.00	25.25	15	10,181	0.15%
2021/06/10	1	27.40	1	27.55	27.60	0	9,897	0.00%
2021/06/09	0	0.00	1	27.45	27.10	-1	9,890	-0.01%
2021/06/07	18	27.04	10	26.90	26.90	8	10,093	0.08%
2021/06/03	0	0.00	1	26.95	26.80	-1	10,107	-0.01%
2021/06/02	0	0.00	1	27.30	27.20	-1	10,094	-0.01%
2021/05/31	2	26.85	2	26.90	26.90	0	10,033	0.00%
2021/05/28	2	26.83	1	26.70	27.15	1	10,001	0.01%
2021/05/27	0	0.00	2	25.50	25.70	-2	9,780	-0.02%
2021/05/24	0	0.00	1	25.25	25.20	-1	10,065	-0.01%
2021/05/21	0	0.00	1	24.85	24.60	-1	10,132	-0.01%
2021/05/20	0	0.00	2	24.65	24.20	-2	10,250	-0.02%
2021/05/19	1	24.00	0	0.00	24.45	1	10,338	0.01%
2021/05/18	0	0.00	4	23.61	24.15	-4	10,530	-0.04%
2021/05/17	9	22.33	15	22.41	22.40	-6	10,595	-0.06%
2021/05/14	5	24.00	0	0.00	24.00	5	10,546	0.05%
2021/05/13	4	24.21	3.4	24.36	24.20	0.6	10,585	0.01%
2021/05/12	11	24.75	6	25.18	24.70	5	10,569	0.05%
2021/05/11	5	26.95	60	26.54	26.55	-55	10,587	-0.52%
2021/05/06	0	0.00	1	25.90	25.85	-1	10,462	-0.01%
2021/05/05	0	0.00	8	25.94	25.50	-8	10,442	-0.08%
2021/05/04	6	25.40	2	25.55	25.60	4	10,514	0.04%
2021/05/03	4	27.50	0	0.00	26.90	4	10,491	0.04%
2021/04/29	2	28.45	2	28.35	28.15	0	10,423	0.00%
2021/04/28	0	0.00	7	28.57	28.60	-7	10,438	-0.07%
2021/04/27	8	28.41	0	0.00	28.20	8	10,458	0.08%
2021/04/26	6.4	28.38	12	28.57	28.65	-5.6	10,405	-0.05%
2021/04/23	2	27.55	3	27.88	27.70	-1	10,388	-0.01%
2021/04/22	2	27.90	22.9	28.11	27.60	-20.9	10,447	-0.20%
2021/04/21	0	0.00	2	28.30	28.30	-2	10,542	-0.02%
2021/04/20	4	28.63	3	28.78	28.65	1	10,545	0.01%
2021/04/19	12	28.52	25	28.33	28.50	-13	10,572	-0.12%
2021/04/16	9	28.23	50	28.16	28.25	-41	10,665	-0.38%
2021/04/15	0	0.00	6	27.83	27.70	-6	10,711	-0.06%
2021/04/14	22	28.04	3	28.10	27.90	19	10,749	0.18%
2021/04/13	15	29.30	12	29.61	28.70	3	10,927	0.03%
2021/04/12	13	29.73	4	29.84	29.75	9	11,308	0.08%
2021/04/09	139	30.80	103	30.17	29.60	36	11,947	0.30%	大買/大賣/
2021/04/08	28	29.55	10.4	30.40	30.90	17.6	12,027	0.15%
2021/04/07	25	27.83	10	28.05	28.10	15	11,542	0.13%
2021/04/06	5	27.30	6	27.37	27.35	-1	11,432	-0.01%
2021/04/01	8	26.88	16	26.74	27.05	-8	11,418	-0.07%
2021/03/31	5	26.80	6	26.88	26.70	-1	11,300	-0.01%
2021/03/30	5	27.67	0	0.00	27.95	5	11,016	0.05%
2021/03/29	7	27.34	3.9	27.30	27.30	3.2	10,850	0.03%
2021/03/26	6	27.18	7	27.30	27.25	-1	10,830	-0.01%
2021/03/25	5	27.34	11	28.25	27.20	-6	10,817	-0.06%
2021/03/24	4	27.25	6	27.18	27.45	-2	10,479	-0.02%
2021/03/23	1	26.75	1	26.80	26.85	0	10,356	0.00%
2021/03/22	2	26.75	5	27.11	26.75	-3	10,288	-0.03%
2021/03/19	13	27.09	11	26.90	27.20	2	10,123	0.02%
2021/03/18	22	26.35	19.1	26.56	26.50	2.9	9,739	0.03%
2021/03/17	2	25.85	10	25.98	26.10	-8	9,588	-0.08%
2021/03/16	3	25.72	18	25.98	25.70	-15	9,729	-0.15%
2021/03/15	19	25.85	15	25.77	25.90	4	9,881	0.04%
2021/03/12	0	0.00	4	25.84	25.50	-4	9,969	-0.04%
2021/03/11	1	25.00	6	25.23	25.70	-5	9,966	-0.05%
2021/03/09	1	24.25	3	24.20	24.55	-2	10,186	-0.02%
2021/03/08	6	24.39	1	24.25	24.35	5	10,719	0.05%
2021/03/05	2	24.75	0	0.00	24.65	2	11,068	0.02%
2021/03/04	21	24.90	5	24.95	24.95	16	11,414	0.14%
2021/03/03	1	24.55	8	24.66	24.95	-7	11,482	-0.06%
2021/03/02	4	24.70	1	24.75	24.60	3	11,645	0.03%
2021/02/26	2	25.30	7	25.08	25.30	-5	11,756	-0.04%
2021/02/25	6	25.58	2.5	25.58	25.25	3.5	11,837	0.03%
2021/02/24	25	25.79	5	25.90	25.40	20	11,988	0.17%
2021/02/23	3.6	26.18	0	0.00	26.35	3.6	11,981	0.03%
2021/02/22	5	25.94	9.3	26.08	26.15	-4.3	12,074	-0.04%
2021/02/19	4	25.80	0	0.00	25.70	4	12,055	0.03%
2021/02/18	2	26.13	0	0.00	26.25	2	12,131	0.02%
2021/02/17	4	26.00	3	26.03	26.05	1	12,121	0.01%
2021/02/05	9	25.67	0.7	25.60	25.60	8.3	12,578	0.07%
2021/02/04	1	25.80	1	25.50	25.95	0	12,680	0.00%
2021/02/03	0	25.40	0	0.00	25.45	0	12,924	0.00%
2021/02/02	0	0.00	1	25.65	25.45	-1	13,386	-0.01%
2021/02/01	1	24.85	0	0.00	24.85	1	14,406	0.01%
2021/01/29	16	25.18	27	25.10	25.15	-11	14,806	-0.07%
2021/01/28	10	25.50	11	25.06	25.15	-1	14,904	-0.01%
2021/01/27	12	24.91	0	0.00	24.85	12	15,139	0.08%
2021/01/26	2	24.98	12	25.03	24.80	-10	15,196	-0.07%
2021/01/25	0	0.00	2	24.40	24.85	-2	15,185	-0.01%
2021/01/22	0	0.00	1	23.70	23.95	-1	15,139	-0.01%
2021/01/21	0	0.00	28	23.33	23.35	-28	15,182	-0.18%
2021/01/20	5	23.67	0	0.00	23.05	5	15,175	0.03%
2021/01/19	0	0.00	3	24.27	23.80	-3	15,085	-0.02%
2021/01/18	2	23.48	0	0.00	23.75	2	15,108	0.01%
2021/01/15	8	24.04	0	0.00	24.05	8	15,123	0.05%
2021/01/14	11	24.61	2	24.60	24.80	9	15,096	0.06%
2021/01/13	1	24.45	1	24.65	24.70	0	15,049	0.00%
2021/01/12	0	0.00	1	25.25	24.75	-1	15,234	-0.01%
2021/01/11	2	25.25	3	24.90	25.20	-1	15,393	-0.01%
2021/01/08	42	24.07	0	0.00	23.90	42	15,538	0.27%
2021/01/07	1	24.45	0	0.00	24.30	1	15,576	0.01%
2021/01/06	8	24.72	4	25.30	24.45	4	15,510	0.03%
2021/01/05	54	26.05	66	25.80	25.75	-12	15,273	-0.08%
2021/01/04	38	28.36	32	27.86	27.80	6	14,962	0.04%
2020/12/31	29	26.62	35	27.35	27.50	-6	14,568	-0.04%
2020/12/30	1	25.80	0	0.00	26.10	1	14,136	0.01%
2020/12/28	20	25.84	5	26.10	26.10	15	14,586	0.10%
2020/12/24	0	0.00	1	25.45	25.45	-1	14,607	-0.01%
2020/12/23	11	24.90	0	0.00	25.45	11	14,752	0.07%
2020/12/22	25	25.19	1	24.65	24.65	24	15,000	0.16%
2020/12/21	16	25.03	0	0.00	25.20	16	15,175	0.11%
2020/12/18	35	25.44	0	0.00	25.25	35	15,504	0.23%
2020/12/11	0	0.00	1	25.30	25.35	-1	17,086	-0.01%
2020/12/10	5	26.55	2	26.90	26.20	3	17,026	0.02%
2020/12/09	60	26.83	61	26.67	26.80	-1	16,917	-0.01%
2020/12/07	1	25.80	0	0.00	25.75	1	17,114	0.01%
2020/12/04	0	0.00	6	25.68	25.65	-6	17,178	-0.03%
2020/12/03	0	0.00	1	25.80	25.90	-1	17,163	-0.01%
2020/12/02	3	25.95	0	0.00	25.90	3	17,221	0.02%
2020/12/01	0	0.00	3	27.10	27.40	-3	16,952	-0.02%
2020/11/30	3	26.78	24	26.61	26.45	-21	16,989	-0.12%
2020/11/27	2	26.00	0	0.00	26.00	2	16,838	0.01%
2020/11/26	1	25.95	0	0.00	25.95	1	16,774	0.01%
2020/11/25	0	0.00	13	25.91	25.90	-13	16,702	-0.08%
2020/11/24	0	0.00	4	25.95	25.45	-4	16,736	-0.02%
2020/11/23	4	25.91	2	26.03	25.90	2	16,634	0.01%
2020/11/20	1	25.90	0	0.00	25.90	1	16,545	0.01%
2020/11/18	2	25.55	0	0.00	25.55	2	16,242	0.01%
2020/11/17	13	25.60	18	25.56	25.50	-5	16,190	-0.03%
2020/11/16	0	0.00	7	25.41	25.40	-7	16,241	-0.04%
2020/11/13	33	25.87	28	25.63	25.40	5	16,136	0.03%
2020/11/12	0	0.00	2	25.38	25.55	-2	15,588	-0.01%
2020/11/11	5	25.62	16.9	25.43	25.80	-11.9	15,443	-0.08%
2020/11/10	18	25.53	3	25.23	25.65	15	15,136	0.10%
2020/11/09	26	25.13	19	25.40	25.45	7	14,738	0.05%
2020/11/06	0	0.00	10	24.05	24.05	-10	13,787	-0.07%
2020/11/04	15	23.97	1	23.80	24.15	14	13,225	0.11%
2020/11/02	5	22.00	5	22.08	22.60	0	12,862	0.00%
2020/10/29	0	0.00	3	23.00	23.05	-3	12,790	-0.02%
2020/10/28	4	23.50	2	23.95	23.50	2	12,706	0.02%
2020/10/27	3	23.73	8	23.79	23.70	-5	12,616	-0.04%
2020/10/26	0	0.00	1	24.00	23.80	-1	12,579	-0.01%
2020/10/21	2	24.05	2	23.90	23.95	0	12,368	0.00%
2020/10/20	5	24.23	4	23.91	24.25	1	12,191	0.01%
2020/10/19	3	23.93	0	0.00	23.70	3	11,909	0.03%
2020/10/16	1	23.75	2	23.68	23.75	-1	11,684	-0.01%
2020/10/13	1	23.15	0	0.00	23.25	1	11,078	0.01%
2020/10/12	2	23.18	6	23.35	23.15	-4	10,932	-0.04%
2020/10/08	4	24.65	10	24.45	24.10	-6	10,798	-0.06%
2020/10/07	0	0.00	30	24.85	24.90	-30	10,403	-0.29%
2020/10/06	14	24.13	6	23.99	24.30	8	9,940	0.08%
2020/10/05	4	24.08	4	23.85	23.85	0	9,677	0.00%
2020/09/30	0	0.00	1	23.15	23.15	-1	9,333	-0.01%
2020/09/29	0	0.00	1	23.00	22.90	-1	9,299	-0.01%
2020/09/25	27	21.73	21	21.77	22.10	6	9,048	0.07%
2020/09/24	1	23.35	0	0.00	23.35	1	8,732	0.01%
2020/09/23	0	0.00	1	23.70	23.90	-1	8,482	-0.01%
2020/09/22	3	22.70	13	22.36	23.05	-10	8,076	-0.12%
2020/09/21	2	23.40	0	0.00	22.95	2	7,808	0.03%
2020/09/18	35	24.01	3	23.92	23.70	32	7,652	0.42%
2020/09/17	32	24.54	16	24.73	24.45	16	7,420	0.22%
2020/09/16	3	24.45	63	24.58	24.90	-60	6,735	-0.89%
2020/09/15	47	23.41	27	23.23	23.50	20	6,104	0.33%
2020/09/14	1	23.00	2	22.88	23.00	-1	6,058	-0.02%
2020/09/11	5	23.65	11	23.66	23.25	-6	6,000	-0.10%
2020/09/10	14	24.13	10	24.00	23.90	4	5,929	0.07%
2020/09/09	13	23.75	11	24.19	24.60	2	5,562	0.04%
2020/09/08	0	0.00	19	23.58	23.90	-19	5,395	-0.35%
2020/09/07	21	24.19	2	23.65	23.80	19	5,279	0.36%
2020/09/04	30	23.15	9	23.71	23.80	21	5,070	0.41%
2020/09/03	2	22.90	0	0.00	23.90	2	4,904	0.04%
2020/09/02	2	22.33	3	22.03	22.00	-1	4,534	-0.02%
2020/09/01	0	0.00	2	21.05	21.00	-2	4,361	-0.05%
2020/08/31	5	21.76	5	21.37	21.35	0	4,373	0.00%
2020/08/28	10	21.95	2.9	21.87	21.85	7.2	4,302	0.17%
2020/08/26	16	21.47	0	0.00	21.05	16	4,081	0.39%
2020/08/25	0	0.00	1	21.05	21.00	-1	3,940	-0.03%
2020/08/24	1	20.30	1.7	20.48	20.60	-0.7	3,921	-0.02%
2020/08/21	3	20.32	4	20.51	20.70	-1	3,915	-0.03%
2020/08/20	0	0.00	5	20.40	20.00	-5	3,870	-0.13%
2020/08/19	5	20.95	1	21.00	20.55	4	3,703	0.11%
2020/08/18	2	20.68	0	0.00	20.45	2	3,733	0.05%
2020/08/17	1	20.70	1	20.95	20.75	0	3,760	0.00%
2020/08/14	0	0.00	1	20.55	20.70	-1	3,770	-0.03%
2020/08/13	1	20.45	2	20.78	20.45	-1	3,770	-0.03%
2020/08/12	10	20.71	14	21.06	21.35	-4	3,641	-0.11%
2020/08/07	2	20.60	1	20.80	20.85	1	3,447	0.03%
2020/08/06	0	0.00	6	20.25	20.20	-6	3,382	-0.18%
2020/08/05	0	0.00	5	20.45	20.30	-5	3,367	-0.15%
2020/08/04	0	0.00	5	20.00	20.45	-5	3,359	-0.15%
2020/08/03	2	19.65	0	0.00	19.45	2	3,277	0.06%
2020/07/29	1	18.85	0	0.00	18.90	1	3,339	0.03%
2020/07/28	0	0.00	20	18.80	18.75	-20	3,335	-0.60%
2020/07/27	5	19.25	0	0.00	18.90	5	3,315	0.15%
2020/07/23	0	0.00	11	19.91	20.00	-11	3,286	-0.33%
2020/07/21	5	19.80	0	0.00	19.80	5	3,277	0.15%
2020/07/20	10	19.45	0	0.00	19.50	10	3,290	0.30%
2020/07/17	1	19.95	0	0.00	19.65	1	3,288	0.03%
2020/07/16	0	0.00	5	19.90	20.05	-5	3,294	-0.15%
2020/07/14	10	20.00	5	20.15	20.05	5	3,130	0.16%
2020/07/08	5	20.65	0.9	20.95	21.00	4.2	2,996	0.14%
2020/07/07	3	20.90	0	0.00	20.75	3	2,959	0.10%
2020/07/06	0	0.00	5	21.00	20.95	-5	2,942	-0.17%
2020/07/03	0	0.00	1	20.70	20.65	-1	2,938	-0.03%
2020/06/29	0	0.00	1	20.10	20.15	-1	2,924	-0.03%
2020/06/24	6	20.30	1	20.20	20.15	5	2,910	0.17%
2020/06/19	0	0.00	3	20.13	19.80	-3	2,896	-0.10%
2020/06/18	0	0.00	1	19.70	20.25	-1	2,864	-0.03%
2020/06/17	17	19.38	1	19.60	20.00	16	2,800	0.57%
2020/06/10	2	22.13	0	0.00	21.70	2	2,663	0.08%
2020/05/27	0	0.00	5	21.15	21.05	-5	2,351	-0.21%
2020/05/26	5	22.00	0	0.00	21.40	5	2,379	0.21%
2020/05/25	5	21.95	1	22.15	22.10	4	2,320	0.17%
2020/05/15	3	21.82	3	21.45	20.60	0	2,104	0.00%
2020/04/24	1	21.10	0	0.00	21.10	1	2,283	0.04%
2020/04/21	0	0.00	1	20.15	19.65	-1	2,260	-0.04%
2020/04/13	0	19.60	1	19.65	19.70	-1	2,334	-0.04%
2020/03/27	1	17.60	0	0.00	17.70	1	2,498	0.04%
2020/03/25	1	17.45	1	17.50	17.25	0	2,519	0.00%
2020/03/24	0	0.00	4	16.53	16.65	-4	2,570	-0.16%
2020/03/23	0	0.00	1	15.95	15.80	-1	2,618	-0.04%
2020/03/20	0	0.00	1	15.45	15.45	-1	2,736	-0.04%
2020/03/19	1	14.15	0	0.00	14.05	1	2,891	0.03%
2020/03/17	3	16.17	2	16.25	16.05	1	2,928	0.03%
2020/03/16	0	0.00	0	16.85	16.85	0	2,923	0.00%
2020/03/13	2	17.10	7	17.10	17.55	-5	2,944	-0.17%
2020/03/11	0.3	21.00	0	0.00	21.00	0.3	2,910	0.01%
2020/03/09	2	21.80	0	0.00	21.30	2	2,924	0.07%
2020/03/04	0	0.00	1	22.65	22.70	-1	2,997	-0.03%
2020/02/20	8	23.80	0	0.00	23.80	8	3,058	0.26%
2020/02/19	0	0.00	1	23.80	23.80	-1	3,057	-0.03%
2020/02/18	0	0.00	2	23.78	23.80	-2	3,088	-0.06%
2020/02/17	0	0.00	2	23.70	23.85	-2	3,186	-0.06%
2020/02/14	0	0.00	0.8	23.55	23.70	-0.8	3,168	-0.03%
2020/02/11	0	0.00	6	23.00	23.05	-6	3,138	-0.19%
2020/02/10	1	22.80	1	22.65	22.75	0	3,128	0.00%
2020/02/07	0	0.00	3	22.55	22.55	-3	3,118	-0.10%
2020/02/06	2	22.70	2	23.00	22.90	0	3,109	0.00%
2020/02/05	0	0.00	0.6	22.55	22.55	-0.6	3,090	-0.02%
2020/02/04	1	22.05	0	0.00	22.45	1	3,069	0.03%
2020/02/03	0	0.00	3	20.80	21.45	-3	3,090	-0.10%
2020/01/31	2	22.20	0	0.00	22.30	2	3,243	0.06%
2020/01/30	3.2	22.87	0	0.00	22.65	3.2	3,218	0.10%
2020/01/16	1	24.90	0	0.00	25.05	1	3,256	0.03%
2020/01/13	8	24.60	0	0.00	24.75	8	3,387	0.24%
2020/01/10	1	24.50	1	24.45	24.45	0	3,400	0.00%
2020/01/09	0.2	24.20	0	0.00	24.25	0.2	3,406	0.00%
2020/01/08	0	0.00	0.5	24.10	24.10	-0.5	3,403	-0.01%
2020/01/03	0	0.00	3.4	25.39	25.35	-3.4	3,384	-0.10%
2019/12/31	0	0.00	1	25.65	25.75	-1	3,367	-0.03%
2019/12/30	0	0.00	1	25.75	25.70	-1	3,381	-0.03%
2019/12/26	1	26.30	0	0.00	26.40	1	3,348	0.03%
2019/12/25	1	26.10	0	0.00	26.30	1	3,349	0.03%
2019/12/24	1	25.95	3	25.95	25.90	-2	3,364	-0.06%
2019/12/23	3	26.43	0	0.00	26.35	3	3,361	0.09%
2019/12/20	0.8	26.60	2	26.98	26.70	-1.3	3,396	-0.04%
2019/12/19	1	27.35	0	0.00	27.10	1	3,418	0.03%
2019/12/18	1	27.15	0	0.00	27.15	1	3,484	0.03%
2019/12/17	1	27.75	0	0.00	27.15	1	3,500	0.03%
2019/12/16	0	0.00	8	27.16	27.65	-8	3,427	-0.23%
2019/12/13	0.6	26.05	9	26.39	26.20	-8.5	3,315	-0.25%
2019/12/09	24	26.30	0	0.00	26.20	24	4,135	0.58%
2019/12/05	0	0.00	2	25.85	25.90	-2	4,252	-0.05%
2019/12/04	0	0.00	0.7	25.60	25.70	-0.7	4,332	-0.02%
2019/11/26	1	25.55	1	25.50	25.35	0	4,458	0.00%
2019/11/18	2	24.90	0	0.00	25.25	2	4,471	0.04%
2019/11/14	1	25.20	1	25.40	25.10	0	4,488	0.00%
2019/11/13	0	0.00	1.9	24.26	24.15	-1.9	4,439	-0.04%
2019/11/11	2	24.10	0	0.00	24.20	2	4,479	0.04%
2019/10/31	0.9	25.70	1	25.90	25.80	-0.1	5,057	0.00%
2019/10/30	0	0.00	29	26.50	26.10	-29	5,079	-0.57%
2019/10/29	0	0.00	26	25.62	25.55	-26	4,950	-0.53%
2019/10/28	1	25.70	2	25.70	25.65	-1	4,956	-0.02%
2019/10/24	0	0.00	1	25.40	25.50	-1	4,996	-0.02%
2019/10/23	6	25.68	26	25.75	25.65	-20	5,063	-0.39%
2019/10/22	0	0.00	9	25.20	24.85	-9	4,964	-0.18%
2019/10/18	1	24.80	0	0.00	24.90	1	5,152	0.02%
2019/10/16	0	0.00	12	25.15	25.05	-12	5,232	-0.23%
2019/10/08	8	24.77	0	0.00	24.60	8	5,728	0.14%
2019/10/07	18	25.16	0.1	25.00	25.00	17.9	5,779	0.31%
2019/10/03	0	0.00	1	25.00	25.10	-1	5,845	-0.02%
2019/10/02	0	0.00	5.5	25.20	25.25	-5.5	5,864	-0.09%
2019/09/26	0	0.00	5	25.40	25.45	-5	5,832	-0.09%
2019/09/25	2	25.20	0	0.00	25.45	2	5,849	0.03%
2019/09/24	0	0.00	17	26.55	26.30	-17	5,855	-0.29%
2019/09/23	10.6	26.26	0	0.00	26.60	10.6	5,813	0.18%
2019/09/10	0	0.00	2	23.15	22.90	-2	5,691	-0.04%
2019/09/09	5	23.30	1	23.35	23.35	4	5,616	0.07%
2019/09/06	14	23.35	0	0.00	23.20	14	5,552	0.25%
2019/09/05	37	23.64	51	23.45	23.50	-14	5,488	-0.26%
2019/09/04	0	0.00	2	24.20	24.20	-2	5,345	-0.04%
2019/09/03	57	24.74	5	24.74	24.40	52	5,211	1.00%
2019/09/02	24	24.06	1	23.70	23.95	23	4,909	0.47%
2019/08/30	6	23.93	20	24.00	23.15	-14	4,555	-0.31%
2019/08/29	1	23.70	0	0.00	23.70	1	4,420	0.02%
2019/08/28	1	23.55	21	23.64	23.55	-20	4,331	-0.46%
2019/08/27	20	22.75	0	0.00	23.20	20	4,238	0.47%
2019/08/23	0	0.00	1	22.80	22.75	-1	4,147	-0.02%
2019/08/21	0	0.00	0.2	23.00	23.00	-0.2	4,083	0.00%
2019/08/20	20	22.70	0	0.00	22.65	20	3,999	0.50%
2019/08/08	3	21.40	2.2	21.33	21.10	0.8	3,956	0.02%
2019/07/31	1	21.75	10	22.00	22.30	-9	3,992	-0.23%
2019/07/30	0.2	22.25	0	0.00	22.25	0.2	3,983	0.01%
2019/07/24	1	23.70	0	0.00	24.25	1	3,865	0.03%
2019/07/22	20	22.90	0	0.00	22.90	20	3,960	0.50%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/15	10	23.45	0	0.00	23.15	10	4,791	0.21%
2019/07/12	3	23.90	13	23.44	23.45	-10	4,794	-0.21%
2019/07/09	1	23.35	14	23.67	22.85	-13	4,746	-0.27%
2019/07/08	1	23.45	1	23.85	23.35	0	4,700	0.00%
2019/07/05	1	23.00	10	23.20	23.00	-9	4,630	-0.19%
2019/07/04	1	23.05	2	22.83	23.05	-1	4,676	-0.02%
2019/07/03	2	22.78	45	22.84	22.90	-43	4,666	-0.92%
2019/07/02	0	0.00	3	21.78	21.75	-3	4,575	-0.07%
2019/06/28	1.2	20.96	0	0.00	21.10	1.2	4,706	0.02%
2019/06/25	1	21.40	0	0.00	20.85	1	4,893	0.02%
2019/06/24	2	20.70	2	21.10	21.20	0	4,932	0.00%
2019/06/21	70	21.79	0	0.00	21.00	70	5,019	1.39%
2019/06/20	0	0.00	2	21.15	21.50	-2	5,111	-0.04%
2019/06/19	1	20.75	1	20.75	20.75	0	5,264	0.00%
2019/06/18	2	20.35	0	0.00	20.35	2	5,542	0.04%
2019/06/12	2	21.30	2	21.30	21.30	0	8,239	0.00%
2019/06/10	0	0.00	2	21.00	21.00	-2	8,469	-0.02%
2019/06/05	1	20.50	0	0.00	20.40	1	8,808	0.01%
2019/05/24	2	20.25	1	20.15	20.00	1	10,419	0.01%
2019/05/22	1	21.10	0	0.00	20.80	1	10,538	0.01%
2019/05/13	3	21.17	0	0.00	20.70	3	11,118	0.03%
2019/05/10	4	21.43	2	21.60	21.50	2	11,146	0.02%
2019/05/09	1	22.15	0	0.00	21.70	1	11,106	0.01%
2019/05/08	2	22.20	2	22.45	22.20	0	11,032	0.00%
2019/05/07	0	0.00	2	22.70	22.90	-2	11,004	-0.02%
2019/05/06	2	22.40	0	0.00	22.10	2	10,964	0.02%
2019/05/02	0	0.00	1	23.15	23.10	-1	10,856	-0.01%
2019/04/30	2	22.80	0	0.00	23.25	2	10,844	0.02%
2019/04/29	1	22.75	1	22.80	22.65	0	10,834	0.00%
2019/04/26	1	23.80	1	24.25	23.45	0	10,683	0.00%
2019/04/25	1	25.00	13	25.28	25.30	-12	10,454	-0.11%
2019/04/24	8	26.74	5	26.80	25.85	3	10,328	0.03%
2019/04/23	0	0.00	13	24.37	25.15	-13	9,749	-0.13%
2019/04/22	6	24.49	6	24.60	24.60	0	9,625	0.00%
2019/04/17	13	23.73	0	0.00	23.60	13	9,701	0.13%
2019/04/16	0	0.00	2	23.90	23.85	-2	9,671	-0.02%
2019/04/12	0	0.00	8	23.15	23.15	-8	9,542	-0.08%
2019/04/11	1	23.50	0	0.00	23.35	1	9,531	0.01%
2019/04/10	0	0.00	3	24.00	23.95	-3	9,526	-0.03%
2019/04/09	1	23.50	0	0.00	23.30	1	9,579	0.01%
2019/04/08	1	23.85	0	0.00	23.70	1	9,531	0.01%
2019/04/03	9	24.51	1	25.00	24.35	8	9,454	0.08%
2019/04/01	1	23.95	0	0.00	23.85	1	9,195	0.01%
2019/03/28	5	23.25	5	23.50	23.70	0	9,061	0.00%
2019/03/22	0	0.00	2	23.65	23.10	-2	8,807	-0.02%
2019/03/21	2	23.78	0	0.00	24.00	2	8,612	0.02%
2019/03/20	3	24.77	2	25.05	24.55	1	8,364	0.01%
2019/03/19	4	23.94	4	24.53	24.70	0	8,141	0.00%
2019/03/18	2	24.63	21	24.54	24.75	-19	7,746	-0.25%
2019/03/15	17	22.30	14	23.03	23.25	3	6,665	0.05%
2019/03/13	0	0.00	3	21.23	21.30	-3	5,798	-0.05%
2019/03/12	3	20.70	2	21.00	21.00	1	5,685	0.02%
2019/03/11	1	20.30	0	0.00	20.25	1	5,692	0.02%
2019/03/07	6	21.79	7	21.76	21.20	-1	5,612	-0.02%
2019/03/06	1	21.00	4	20.99	21.65	-3	4,922	-0.06%
2019/03/04	1	20.15	23	20.20	20.15	-22	4,617	-0.48%
2019/02/27	0	0.00	10	20.20	20.30	-10	4,625	-0.22%
2019/02/26	0	0.00	11	20.17	20.30	-11	4,604	-0.24%
2019/02/22	1	20.75	0	0.00	20.70	1	4,533	0.02%
2019/02/21	0	0.00	10	20.30	20.65	-10	4,415	-0.23%
2019/02/20	0	0.00	1	20.35	20.60	-1	4,389	-0.02%
2019/02/19	0	0.00	1	20.35	20.40	-1	4,310	-0.02%
2019/02/14	1	19.55	5	19.50	19.30	-4	4,159	-0.10%
2019/02/12	0	0.00	1	19.10	19.15	-1	4,062	-0.02%
2019/02/11	10	18.70	0	0.00	18.75	10	4,007	0.25%
2019/01/30	5	18.20	1	18.40	18.30	4	3,969	0.10%
2019/01/22	0	0.00	1	18.20	18.20	-1	4,305	-0.02%
2019/01/21	1	18.70	0	0.00	18.70	1	4,434	0.02%
2019/01/14	1	18.20	0	0.00	18.05	1	4,824	0.02%
2019/01/10	12	18.85	0	0.00	18.35	12	4,959	0.24%
2019/01/09	0	0.00	2	18.50	18.85	-2	4,820	-0.04%
2019/01/07	5	17.85	0	0.00	17.85	5	4,930	0.10%
2019/01/02	0	0.00	1	17.85	18.25	-1	5,324	-0.02%
2018/12/28	2	18.23	5	18.38	18.15	-3	5,291	-0.06%
2018/12/27	0	0.00	8	17.93	18.00	-8	5,234	-0.15%
2018/12/22	1	17.40	0	0.00	17.45	1	5,308	0.02%
2018/12/21	0	0.00	5	17.55	17.60	-5	5,425	-0.09%
2018/12/18	3	17.75	0	0.00	18.10	3	5,672	0.05%
2018/12/13	5	18.65	0	0.00	18.45	5	5,866	0.09%
2018/12/06	1	17.90	1	18.20	17.60	0	6,141	0.00%
2018/12/04	1	19.30	1	19.55	19.05	0	6,520	0.00%
2018/12/03	5	19.10	2	19.05	19.30	3	6,460	0.05%
2018/11/30	5	18.69	0	0.00	18.65	5	6,410	0.08%
2018/11/29	2	18.25	0	0.00	18.05	2	6,318	0.03%
2018/11/28	1	17.50	0	0.00	17.85	1	6,290	0.02%
2018/11/22	0	0.00	1	17.80	17.25	-1	6,360	-0.02%
2018/11/19	8	17.05	0	0.00	17.30	8	6,494	0.12%
2018/11/14	10	16.98	10	17.20	17.00	0	6,473	0.00%
2018/11/09	0	0.00	2	16.80	16.90	-2	6,873	-0.03%
2018/11/08	5	16.86	0	0.00	16.65	5	6,995	0.07%
2018/11/01	6	16.48	0	0.00	16.40	6	7,540	0.08%
2018/10/31	0	0.00	1	15.65	15.70	-1	7,598	-0.01%
2018/10/29	1	15.50	0	0.00	15.35	1	7,595	0.01%
2018/10/26	0	0.00	10	15.70	15.60	-10	7,951	-0.13%
2018/10/25	0	0.00	6	14.55	14.40	-6	7,877	-0.08%
2018/10/23	1	16.45	1	16.15	15.90	0	8,105	0.00%
2018/10/19	2	16.25	1	16.00	16.35	1	8,881	0.01%
2018/10/16	2	16.65	0	0.00	16.55	2	9,085	0.02%
2018/10/12	1	16.00	6	16.70	16.90	-5	9,365	-0.05%
2018/10/11	1	17.20	0	0.00	17.10	1	9,529	0.01%
2018/10/09	1	20.55	2	18.85	19.00	-1	9,615	-0.01%
2018/10/08	5	20.70	0	0.00	20.75	5	9,751	0.05%
2018/10/05	0	0.00	0	21.05	20.85	0	10,078	0.00%
2018/10/04	0	0.00	4	22.30	22.20	-4	10,193	-0.04%
2018/10/03	0	0.00	10	22.55	22.30	-10	10,566	-0.09%
2018/10/02	2	22.30	0	0.00	22.35	2	10,690	0.02%
2018/10/01	11	22.95	30	23.02	23.00	-19	10,939	-0.17%
2018/09/27	10	22.75	14	22.66	22.65	-4	11,474	-0.03%
2018/09/26	0	0.00	21	22.50	22.40	-21	11,747	-0.18%
2018/09/25	1	21.55	5	21.70	22.40	-4	11,930	-0.03%
2018/09/20	23	21.32	0	0.00	21.00	23	12,721	0.18%
2018/09/18	10	21.55	10	21.23	21.25	0	13,358	0.00%
2018/09/12	2	20.55	0	0.00	20.40	2	17,880	0.01%
2018/09/11	0	0.00	1	20.95	21.25	-1	18,847	-0.01%
2018/09/10	11	20.45	10	20.50	20.85	1	19,986	0.01%
2018/09/07	12	22.00	0	0.00	21.90	12	20,432	0.06%
2018/09/06	0	0.00	1	23.25	22.95	-1	20,458	0.00%
2018/09/03	20	22.35	0	0.00	22.25	20	21,380	0.09%
2018/08/31	0	0.00	6	23.00	22.90	-6	21,938	-0.03%
2018/08/30	0	0.00	4	23.21	22.85	-4	22,077	-0.02%
2018/08/29	2	22.88	20	22.85	22.85	-18	22,219	-0.08%
2018/08/28	3	23.00	1	23.00	22.70	2	22,516	0.01%
2018/08/24	2	22.30	1	22.55	22.45	1	23,645	0.00%
2018/08/22	6	22.13	0	0.00	22.05	6	24,375	0.02%
2018/08/20	2	22.18	0	0.00	22.00	2	24,419	0.01%
2018/08/17	0	0.00	1	22.40	22.25	-1	24,401	0.00%
2018/08/15	29	21.75	0	0.00	21.75	29	24,083	0.12%
2018/08/14	1	22.65	0	0.00	22.55	1	23,947	0.00%
2018/08/13	15	23.16	30	23.00	22.40	-15	23,859	-0.06%
2018/08/09	6	24.50	7	24.70	24.50	-1	23,490	0.00%
2018/08/08	1	25.20	0	0.00	25.10	1	23,518	0.00%
2018/08/07	17	25.40	0	0.00	25.20	17	23,422	0.07%
2018/08/06	10	26.40	10	26.30	26.30	0	23,274	0.00%
2018/08/02	1	26.00	15	26.99	26.00	-14	23,130	-0.06%
2018/08/01	3	26.20	15	26.48	26.40	-12	22,657	-0.05%
2018/07/31	26	26.52	16	26.53	26.50	10	22,500	0.04%
2018/07/30	4	26.45	1	26.65	26.15	3	22,424	0.01%
2018/07/27	11	26.56	8	26.68	26.85	3	22,151	0.01%
2018/07/26	0	0.00	2	25.80	25.45	-2	21,477	-0.01%
2018/07/24	2	25.00	3	24.93	25.00	-1	21,245	0.00%
2018/07/23	15	24.78	5	25.42	24.60	10	21,176	0.05%
2018/07/20	11	25.75	0	0.00	25.85	11	20,869	0.05%
2018/07/19	2	26.70	0	0.00	27.10	2	20,670	0.01%
2018/07/18	1	26.55	1	26.75	26.50	0	20,395	0.00%
2018/07/17	4	26.80	38	27.49	26.65	-34	20,214	-0.17%
2018/07/16	15	27.75	2	27.50	27.50	13	20,095	0.06%
2018/07/13	1	27.50	13	27.17	27.40	-12	19,820	-0.06%
2018/07/12	10	27.00	0	0.00	26.85	10	19,498	0.05%
2018/07/11	6	27.03	6	27.73	27.00	0	19,339	0.00%
2018/07/10	7	26.76	0	0.00	27.00	7	18,959	0.04%
2018/07/09	3	27.32	5	26.96	27.20	-2	18,764	-0.01%
2018/07/06	3	26.42	1	27.25	26.30	2	18,472	0.01%
2018/07/05	11	26.83	1	25.90	25.90	10	18,151	0.06%
2018/07/04	11	27.79	1	27.70	27.60	10	17,948	0.06%
2018/07/03	4	29.00	0	0.00	27.70	4	17,621	0.02%
2018/07/02	10	28.75	1	29.30	28.45	9	17,320	0.05%
2018/06/29	39	29.32	23	29.97	29.40	16	17,004	0.09%
2018/06/28	11	28.36	3	28.58	28.75	8	16,361	0.05%
2018/06/27	16	30.18	11	30.30	29.80	5	16,090	0.03%
2018/06/26	4	29.53	9	29.60	29.80	-5	15,756	-0.03%
2018/06/25	30	32.05	24	31.96	30.85	6	15,136	0.04%
2018/06/22	31	34.82	26	34.81	33.25	5	14,312	0.03%
2018/06/21	4	32.85	18.6	33.03	33.40	-14.6	12,210	-0.12%
2018/06/20	12	31.47	7	30.46	30.40	5	11,036	0.05%
2018/06/19	29	32.15	49	32.44	32.35	-20	9,988	-0.20%
2018/06/15	1	28.80	1	28.50	30.45	0	8,619	0.00%
2018/06/14	7	27.74	5	27.91	27.70	2	8,117	0.02%
2018/06/13	2	28.20	17.8	28.78	28.30	-15.8	8,003	-0.20%
2018/06/12	11	27.47	4	27.63	27.75	7	7,649	0.09%
2018/06/11	13.2	29.20	6.8	29.18	28.85	6.4	7,406	0.09%
2018/06/08	8	28.12	15	28.36	28.55	-7	7,046	-0.10%
2018/06/07	1	27.10	0	0.00	27.00	1	6,556	0.02%
2018/06/06	16	27.08	2	27.00	27.45	14	6,469	0.22%
2018/06/05	0	0.00	1	27.30	27.30	-1	6,305	-0.02%
2018/06/04	3	26.90	5	27.72	26.65	-2	6,121	-0.03%
2018/06/01	11	26.74	3	27.50	26.85	8	5,703	0.14%
2018/05/31	4	25.50	5	24.84	25.60	-1	4,897	-0.02%
2018/05/29	4	23.35	0	0.00	23.05	4	4,252	0.09%
2018/05/28	2	23.20	0.1	23.00	23.10	2	4,333	0.04%
2018/05/25	0	0.00	2	23.00	22.90	-2	4,493	-0.04%
2018/05/07	3	22.65	0	0.00	22.35	3	4,667	0.06%
2018/04/30	1	22.00	0	0.00	22.10	1	4,789	0.02%
2018/04/26	0	0.00	10	22.40	22.10	-10	4,977	-0.20%
2018/04/25	1	22.25	0	0.00	22.35	1	5,028	0.02%
2018/04/24	1	22.40	1	22.05	22.40	0	5,308	0.00%
2018/04/23	1	23.45	2	23.40	22.85	-1	5,385	-0.02%
2018/04/20	12	23.33	0	0.00	23.55	12	5,516	0.22%
2018/04/19	2	23.25	1	23.25	23.30	1	5,648	0.02%
2018/04/17	3	22.27	0	0.00	22.00	3	5,675	0.05%
2018/04/16	1	22.70	0	0.00	22.50	1	5,651	0.02%
2018/04/12	2	22.80	0	0.00	22.70	2	5,714	0.03%
2018/04/11	1	22.80	0	0.00	22.75	1	5,807	0.02%
2018/04/10	1	23.30	2	23.45	23.35	-1	5,975	-0.02%
2018/04/09	3	23.05	2	23.15	23.20	1	5,937	0.02%
2018/04/03	12	22.73	10	23.05	23.05	2	5,902	0.03%
2018/04/02	0	0.00	5	22.55	22.45	-5	5,921	-0.08%
2018/03/30	0	0.00	1	23.30	23.05	-1	6,017	-0.02%
2018/03/29	0	0.00	2	23.00	23.00	-2	5,981	-0.03%
2018/03/28	0.5	22.15	2	22.10	22.20	-1.5	5,851	-0.03%
2018/03/27	2	21.75	0	0.00	21.65	2	5,824	0.03%
2018/03/26	1	21.35	5	21.35	21.40	-4	5,804	-0.07%
2018/03/23	2	21.30	0	0.00	21.40	2	5,789	0.03%
2018/03/22	6	22.38	0	0.00	22.30	6	5,800	0.10%
2018/03/21	1	22.95	0	0.00	22.75	1	5,777	0.02%
2018/03/20	1	23.15	0	0.00	23.15	1	5,721	0.02%
2018/03/19	2	22.85	5	22.70	22.65	-3	5,656	-0.05%
2018/03/16	2	23.20	0	0.00	23.00	2	5,682	0.04%
2018/03/15	4	23.60	1	23.45	23.50	3	5,752	0.05%
2018/03/13	3.5	24.34	0	0.00	24.05	3.5	5,946	0.06%
2018/03/12	2	23.85	1	24.05	24.25	1	6,021	0.02%
2018/03/09	1	23.60	0	0.00	23.65	1	6,071	0.02%
2018/03/08	5	24.01	3	23.85	23.80	2	6,163	0.03%
2018/03/07	2	23.98	0	0.00	23.45	2	6,081	0.03%
2018/03/06	0	0.00	0.6	23.75	23.85	-0.6	6,221	-0.01%
2018/03/05	3	23.35	0	0.00	22.90	3	6,385	0.05%
2018/03/02	2	23.95	1	24.00	23.85	1	6,628	0.02%
2018/02/27	0	0.00	20	23.60	23.30	-20	7,022	-0.28%
2018/02/23	10	23.20	6	23.30	23.15	4	8,447	0.05%
2018/02/22	0	0.00	1	22.95	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	11	22.37	22.45	-11	8,702	-0.13%
2018/02/12	1	21.95	0	0.00	21.55	1	8,672	0.01%
2018/02/09	20	21.60	20	21.20	21.85	0	8,696	0.00%
2018/02/07	12	21.83	10	21.95	21.50	2	8,779	0.02%
2018/02/06	1	21.80	0	0.00	21.20	1	8,748	0.01%
2018/01/31	2	22.50	1	22.55	22.70	1	9,026	0.01%
2018/01/30	2	22.95	0	0.00	22.85	2	9,326	0.02%
2018/01/29	1	23.15	0	0.00	22.85	1	9,389	0.01%
2018/01/26	1	23.15	0	0.00	23.20	1	9,368	0.01%
2018/01/25	1	23.50	1	23.70	23.20	0	9,366	0.00%
2018/01/22	2	23.58	1	23.80	23.25	1	9,375	0.01%
2018/01/19	1	23.35	10	23.44	23.50	-9	9,315	-0.10%
2018/01/18	14	23.72	71	23.64	23.55	-57	9,269	-0.61%
2018/01/17	2	23.30	0	0.00	23.30	2	9,004	0.02%
2018/01/16	21	23.22	84	23.47	23.30	-63	8,980	-0.70%
2018/01/12	1	22.10	4	22.26	22.20	-3	8,657	-0.03%
2018/01/10	11	21.56	0	0.00	21.15	11	8,606	0.13%
2018/01/09	2	21.65	12	21.43	21.40	-10	8,630	-0.12%
2018/01/08	4	21.76	0	0.00	21.45	4	8,685	0.05%
2018/01/05	2	22.70	3	22.53	22.45	-1	8,670	-0.01%
2018/01/04	9	22.54	1	23.30	23.10	8	8,692	0.09%
2018/01/03	1	21.80	0	0.00	21.70	1	8,776	0.01%
2018/01/02	8	21.22	0	0.00	21.30	8	9,028	0.09%