台亞 (2340)-元大-西屯券商分點個股進出

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
37.20
漲跌
▼0.65
漲幅
-1.72%
成交量
1,944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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	37.85	5	37.00	37.20	-4	1,737	-0.23%
2024/05/02	0	0.00	3	38.75	38.85	-3	1,724	-0.17%
2024/04/29	1	38.90	1	39.10	39.10	0	1,731	0.00%
2024/04/16	2	38.88	0	0.00	38.35	2	1,708	0.12%
2024/04/15	1	39.80	0	0.00	39.80	1	1,686	0.06%
2024/04/12	1	41.36	2	41.85	41.40	-1	1,656	-0.06%
2024/04/11	0	0.00	2	40.20	40.15	-2	1,556	-0.13%
2024/04/09	0	0.00	1	39.65	39.95	-1	1,564	-0.06%
2024/04/08	1	39.35	0	0.00	39.30	1	1,560	0.06%
2024/04/03	1	39.70	2	39.55	39.60	-1	1,567	-0.06%
2024/04/02	3	39.85	3	39.90	39.80	0	1,571	0.00%
2024/04/01	0	40.15	2	40.00	40.30	-2	1,575	-0.13%
2024/03/28	0	0.00	1	39.85	39.30	-1	1,558	-0.06%
2024/03/26	5	39.52	0	0.00	39.40	5	1,555	0.32%
2024/03/25	0	0.00	4	40.59	40.75	-4	1,544	-0.26%
2024/03/21	0	39.45	0	0.00	39.80	0	1,581	0.00%
2024/03/20	2	39.23	1	39.45	39.15	1	1,598	0.06%
2024/03/19	1	39.25	1	39.20	39.10	0	1,607	0.00%
2024/03/15	3	39.38	3	39.10	39.00	0	1,621	0.00%
2024/03/14	4	39.64	3	39.65	39.65	1	1,587	0.06%
2024/03/13	7	40.44	6	40.38	40.05	1	1,577	0.06%
2024/03/12	1	41.05	1	41.20	41.15	0	1,559	0.00%
2024/03/11	4	41.13	2	41.38	41.00	2	1,562	0.13%
2024/03/08	0	41.45	0	0.00	41.60	0	1,574	0.00%
2024/03/07	1	41.90	1	41.60	41.00	0	1,568	0.00%
2024/03/06	1	42.35	0	0.00	42.10	1	1,551	0.06%
2024/03/05	9	43.56	10	43.50	43.50	-1	1,578	-0.06%
2024/03/04	2	40.98	1	41.25	40.80	1	1,466	0.07%
2024/03/01	2	41.85	12	41.23	41.10	-10	1,459	-0.69%
2024/02/29	1	41.30	1	41.65	42.00	0	1,466	0.00%
2024/02/23	1	43.05	0	0.00	42.50	1	1,572	0.06%
2024/02/22	1	43.70	2	43.15	43.10	-1	1,584	-0.06%
2024/02/21	0	0.00	2	43.90	43.80	-2	1,574	-0.13%
2024/02/20	2	44.55	0	0.00	43.75	2	1,580	0.13%
2024/02/19	0	0.00	1	45.20	44.50	-1	1,581	-0.06%
2024/02/16	1	44.35	2	43.88	44.50	-1	1,585	-0.06%
2024/02/15	1	42.60	1	42.75	43.10	0	1,596	0.00%
2024/02/05	2	42.90	2	42.65	42.60	0	1,595	0.00%
2024/02/02	4	43.13	4	43.10	43.05	0	1,628	0.00%
2024/02/01	3	43.27	4	43.09	43.10	-1	1,645	-0.06%
2024/01/31	1	43.75	1	43.70	43.55	0	1,653	0.00%
2024/01/30	3	43.97	2	43.78	43.75	1	1,654	0.06%
2024/01/29	1	43.85	5	44.09	44.05	-4	1,666	-0.24%
2024/01/26	2	44.30	2	43.95	43.95	0	1,681	0.00%
2024/01/25	3	44.72	1	44.40	44.30	2	1,715	0.12%
2024/01/23	1	44.90	1	45.05	45.00	0	1,817	0.00%
2024/01/19	1	44.05	1	44.55	44.45	0	1,885	0.00%
2024/01/18	1	43.75	1	44.10	44.20	0	1,905	0.00%
2024/01/17	3	44.20	12	44.00	44.00	-9	1,943	-0.46%
2024/01/15	1	45.20	1	45.45	45.55	0	1,969	0.00%
2024/01/12	6	45.33	3	45.55	45.05	3	2,003	0.15%
2024/01/11	2	45.20	2	45.35	45.45	0	2,013	0.00%
2024/01/09	1	45.35	2	44.93	44.80	-1	2,202	-0.05%
2024/01/08	2	45.38	11	45.25	45.25	-9	2,237	-0.40%
2024/01/04	1	45.45	1	45.60	45.50	0	2,361	0.00%
2024/01/03	1	45.85	1	46.10	45.60	0	2,506	0.00%
2024/01/02	2	46.78	0	0.00	46.55	2	2,546	0.08%
2023/12/29	10	47.05	0	0.00	47.10	10	2,622	0.38%
2023/12/28	0	0.00	1	46.95	46.70	-1	2,645	-0.04%
2023/12/27	10	47.20	3	47.22	46.95	7	2,673	0.26%
2023/12/21	1	45.85	0	0.00	46.10	1	2,771	0.04%
2023/12/19	2	46.15	0	0.00	46.20	2	2,838	0.07%
2023/12/18	1	47.45	0	0.00	47.00	1	2,862	0.03%
2023/12/14	0	0.00	1	47.55	47.65	-1	2,976	-0.03%
2023/12/08	1	48.10	1	48.45	47.85	0	3,413	0.00%
2023/12/07	1	48.25	1	48.55	47.80	0	3,479	0.00%
2023/12/04	0	0.00	2	50.20	49.65	-2	3,588	-0.06%
2023/12/01	1	49.25	1	49.55	49.40	0	3,726	0.00%
2023/11/30	2	49.85	8	49.90	49.90	-6	3,894	-0.15%
2023/11/27	2	48.78	3	48.88	48.20	-1	4,118	-0.02%
2023/11/24	2	48.35	1	48.30	48.35	1	4,190	0.02%
2023/11/22	1	47.50	0	0.00	47.55	1	4,312	0.02%
2023/11/20	0	0.00	3	46.38	46.50	-3	4,316	-0.07%
2023/11/16	1	45.65	1	45.75	45.75	0	4,369	0.00%
2023/11/15	2	45.88	1	45.60	45.60	1	4,382	0.02%
2023/11/13	0	0.00	11	45.10	44.75	-11	4,445	-0.25%
2023/11/10	12	44.78	2	44.58	44.60	10	4,533	0.22%
2023/11/03	1	46.70	0	0.00	46.75	1	4,847	0.02%
2023/11/02	2	46.83	0	0.00	46.90	2	4,919	0.04%
2023/10/24	0	0.00	4	48.90	49.40	-4	5,755	-0.07%
2023/10/23	0	0.00	1	47.30	48.50	-1	6,152	-0.02%
2023/10/20	2	47.55	0.7	46.95	47.45	1.3	6,321	0.02%
2023/10/19	2	48.20	5.1	47.98	48.40	-3.1	6,424	-0.05%
2023/10/18	2	49.80	0	0.00	48.20	2	6,550	0.03%
2023/10/17	3	49.45	0	0.00	49.30	3	6,596	0.05%
2023/10/13	1	50.20	4	50.13	49.80	-3	7,357	-0.04%
2023/10/12	3	50.57	0	0.00	50.40	3	8,013	0.04%
2023/10/11	1.4	50.16	2	49.78	49.20	-0.6	8,379	-0.01%
2023/10/05	0.4	48.17	3	48.90	48.90	-2.7	8,766	-0.03%
2023/10/04	1	46.80	0	0.00	47.30	1	10,054	0.01%
2023/09/28	2	47.40	3.5	47.56	47.45	-1.5	12,046	-0.01%
2023/09/27	2	46.85	1.5	47.11	47.05	0.6	12,237	0.00%
2023/09/26	1.9	47.61	1	47.30	47.30	0.9	12,442	0.01%
2023/09/20	7	47.73	9	47.60	47.30	-2	13,091	-0.02%
2023/09/19	0	0.00	3	48.90	48.30	-3	13,853	-0.02%
2023/09/18	1	50.70	1	50.00	50.00	0	14,751	0.00%
2023/09/15	0	0.00	4	50.90	50.40	-4	15,108	-0.03%
2023/09/14	2	51.40	2	50.35	51.40	0	15,231	0.00%
2023/09/13	19.3	51.24	20	50.19	49.60	-0.8	15,111	0.00%
2023/09/12	2	49.65	1	50.10	50.00	1	14,922	0.01%
2023/09/11	3	49.40	0	0.00	48.90	3	14,856	0.02%
2023/09/08	1	49.60	0	0.00	49.10	1	14,827	0.01%
2023/09/07	4	50.45	10	49.78	49.45	-6	14,814	-0.04%
2023/09/06	16	51.56	8	50.68	50.50	8	14,803	0.05%
2023/09/05	13	50.98	1	48.60	51.00	12	14,632	0.08%
2023/09/04	8	48.91	4	48.83	48.10	4	14,442	0.03%
2023/09/01	7	50.83	18	50.81	50.20	-11	14,339	-0.08%
2023/08/30	7	49.39	7	49.57	49.20	0	14,254	0.00%
2023/08/29	4	49.36	0	0.00	49.60	4	14,161	0.03%
2023/08/28	2	46.78	1	46.70	46.80	1	13,961	0.01%
2023/08/23	1	48.30	1	48.40	48.40	0	13,859	0.00%
2023/08/22	1	47.80	2	49.00	47.60	-1	13,827	-0.01%
2023/08/18	6	48.87	0	0.00	48.10	6	13,768	0.04%
2023/08/17	0	0.00	1	49.35	49.35	-1	13,716	-0.01%
2023/08/16	1	48.55	0	0.00	48.65	1	13,666	0.01%
2023/08/15	1	47.95	1.1	48.75	49.50	-0.1	13,569	0.00%
2023/08/14	0	0.00	0.1	47.90	47.60	-0.1	13,488	0.00%
2023/08/11	1	48.55	7	48.88	48.70	-6	13,417	-0.04%
2023/08/10	2	49.25	1	49.50	49.10	1	13,362	0.01%
2023/08/09	3	50.73	2	50.95	51.30	1	13,247	0.01%
2023/08/08	77	51.18	6	51.08	51.20	71	13,188	0.54%
2023/08/07	79	50.13	1	51.10	50.60	78	13,114	0.59%
2023/08/04	119	51.28	2.1	51.49	51.30	116.9	13,008	0.90%	大買/鉅額交易
2023/08/02	3	53.10	274	51.55	52.00	-271	12,926	-2.10%	大賣/鉅額交易
2023/08/01	8	53.76	1	53.40	53.20	7	12,783	0.05%
2023/07/31	0	0.00	1	54.20	53.90	-1	12,688	-0.01%
2023/07/28	1	53.19	2	52.90	53.20	-1	12,507	-0.01%
2023/07/27	8	54.70	5	53.92	53.00	3	12,373	0.02%
2023/07/26	15	55.12	12	55.13	54.70	3	12,012	0.02%
2023/07/25	6	54.68	4	54.55	54.20	2	11,587	0.02%
2023/07/24	5.5	53.67	9	53.62	53.50	-3.5	11,384	-0.03%
2023/07/21	6	52.77	3	53.13	53.10	3	11,262	0.03%
2023/07/20	3	52.93	3.6	53.42	53.50	-0.6	11,164	-0.01%
2023/07/19	6	53.32	5	53.32	53.20	1	11,038	0.01%
2023/07/18	13	57.16	27.4	55.29	53.30	-14.4	10,768	-0.13%
2023/07/17	31	55.66	55	56.18	57.30	-24	10,186	-0.24%
2023/07/14	44.2	53.47	23.2	53.86	53.70	21	9,505	0.22%
2023/07/13	26	52.08	22.8	51.50	51.00	3.2	9,074	0.04%
2023/07/12	3	51.77	3.1	50.73	50.60	-0.1	8,779	0.00%
2023/07/11	59.3	53.40	45.2	51.98	51.50	14.1	8,502	0.17%
2023/07/10	12	50.01	10.2	51.97	52.10	1.8	7,151	0.03%
2023/07/07	27.3	48.75	26.3	48.04	47.45	1	6,714	0.01%
2023/07/06	24.5	49.06	44	48.79	50.00	-19.5	6,010	-0.32%
2023/07/05	10.6	46.39	2	46.07	45.50	8.6	5,113	0.17%
2023/07/04	11	44.81	20.1	44.95	45.40	-9.1	4,913	-0.18%
2023/07/03	2	44.40	3	44.23	44.45	-1	4,714	-0.02%
2023/06/30	10	43.76	54	44.22	44.25	-44	4,562	-0.96%
2023/06/29	0	0.00	7	43.89	43.35	-7	4,455	-0.16%
2023/06/28	25	45.20	28	43.72	43.65	-3	4,366	-0.07%
2023/06/27	43.1	46.56	23.1	45.46	44.80	20.1	4,307	0.47%
2023/06/26	116.2	46.29	53	47.42	48.70	63.2	3,701	1.71%	大買/
2023/06/21	10	42.74	14.1	43.82	44.30	-4.1	2,798	-0.14%
2023/06/20	4	39.48	4	39.79	40.30	0	2,432	0.00%
2023/06/19	2	38.80	2	38.25	38.80	0	2,247	0.00%
2023/06/15	1	37.90	3	37.85	37.85	-2	2,158	-0.09%
2023/06/14	2	38.13	0	0.00	38.30	2	2,150	0.09%
2023/06/13	0	0.00	1	38.15	37.75	-1	2,123	-0.05%
2023/06/12	2	38.33	0	0.00	38.25	2	2,097	0.10%
2023/06/09	0	0.00	1	37.40	37.50	-1	2,049	-0.05%
2023/06/07	16.3	38.00	0	0.00	37.70	16.3	2,073	0.79%
2023/06/06	0	38.10	0	0.00	38.25	0	2,072	0.00%
2023/06/05	1	38.25	0	0.00	37.80	1	2,059	0.05%
2023/05/31	1	36.55	1	36.60	36.85	0	2,079	0.00%
2023/05/30	0	0.00	1	36.30	36.35	-1	2,197	-0.05%
2023/05/29	0	0.00	2	36.20	36.30	-2	2,223	-0.09%
2023/05/26	0	0.00	1	35.65	35.60	-1	2,240	-0.04%
2023/05/25	0	0.00	2	35.95	35.80	-2	2,268	-0.09%
2023/05/24	0	0.00	2	36.05	36.30	-2	2,297	-0.09%
2023/05/23	0	0.00	0.7	35.85	36.25	-0.7	2,336	-0.03%
2023/05/17	7	35.86	5	35.45	35.45	2	2,423	0.08%
2023/05/16	0	0.00	0	35.30	35.60	0	2,424	0.00%
2023/05/15	0	0.00	0.1	34.35	34.35	-0.1	2,411	0.00%
2023/05/12	0.2	34.10	1	34.10	34.30	-0.8	2,438	-0.03%
2023/05/11	0.2	34.10	1	34.10	33.80	-0.8	2,447	-0.03%
2023/05/10	1	34.55	1	34.70	34.80	0	2,442	0.00%
2023/05/09	3	34.85	3	34.55	34.55	0	2,445	0.00%
2023/05/04	0	0.00	1	35.15	35.20	-1	2,509	-0.04%
2023/05/02	0	0.00	1	35.15	35.00	-1	2,619	-0.04%
2023/04/27	1	34.75	1	34.95	34.75	0	2,652	0.00%
2023/04/25	5	35.25	4	34.40	34.35	1	2,631	0.04%
2023/04/21	0	0.00	3	36.10	36.15	-3	2,575	-0.12%
2023/04/19	0	38.00	0	0.00	37.75	0	2,530	0.00%
2023/04/18	0	38.35	4	38.25	38.05	-4	2,503	-0.16%
2023/04/17	0	0.00	1	38.25	38.15	-1	2,508	-0.04%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/06	1	39.45	0	0.00	39.55	1	2,410	0.04%
2023/03/30	1	38.80	0	0.00	38.70	1	2,365	0.04%
2023/03/28	15	41.03	8.3	39.77	39.70	6.7	2,267	0.30%
2023/03/27	16	40.76	19	40.86	41.50	-3	2,000	-0.15%
2023/03/24	1	39.00	1	38.20	38.95	0	1,781	0.00%
2023/03/23	1.3	37.85	0	0.00	38.00	1.3	1,716	0.08%
2023/03/16	2	37.25	2	36.65	36.35	0	1,761	0.00%
2023/03/14	1	37.00	1	37.15	37.00	0	1,868	0.00%
2023/03/10	2	37.50	0	0.00	37.40	2	1,995	0.10%
2023/03/09	0	38.70	0	0.00	38.15	0	2,020	0.00%
2023/03/07	0	0.00	2	38.20	38.15	-2	2,013	-0.10%
2023/03/02	4	39.06	2	38.85	38.45	2	2,013	0.10%
2023/02/22	1	37.40	0	0.00	37.45	1	2,305	0.04%
2023/02/21	0	0.00	5	38.47	38.45	-5	2,324	-0.22%
2023/02/20	0	0.00	1	38.95	39.00	-1	2,431	-0.04%
2023/02/17	1	37.70	0	0.00	37.75	1	2,523	0.04%
2023/02/14	0	0.00	10	37.05	37.05	-10	2,649	-0.38%
2023/02/10	5	36.50	0	0.00	36.30	5	2,691	0.19%
2023/02/08	0	0.00	1	37.50	37.55	-1	2,710	-0.04%
2023/02/06	3	37.50	0	0.00	37.10	3	2,716	0.11%
2023/01/30	0	0.00	15	36.39	36.35	-15	2,626	-0.57%
2023/01/17	11	35.27	1	35.30	35.30	10	2,624	0.38%
2023/01/16	1	34.30	0	0.00	34.65	1	2,630	0.04%
2023/01/12	0	0.00	1	35.15	35.00	-1	2,701	-0.04%
2023/01/09	1	35.05	1	35.00	35.10	0	2,749	0.00%
2023/01/06	1	34.10	0	0.00	34.50	1	2,763	0.04%
2023/01/05	0	0.00	6	35.23	34.00	-6	2,815	-0.21%
2022/12/28	4	34.35	0	0.00	34.20	4	2,889	0.14%
2022/12/27	3	35.15	0	0.00	35.25	3	2,898	0.10%
2022/12/26	1	34.95	0	0.00	34.90	1	2,914	0.03%
2022/12/21	0	0.00	3	35.00	34.70	-3	3,068	-0.10%
2022/12/20	2	36.20	1	35.20	35.10	1	3,112	0.03%
2022/12/16	0	0.00	1	36.25	36.15	-1	3,214	-0.03%
2022/12/15	1	36.80	0	0.00	36.75	1	3,208	0.03%
2022/12/09	0	0.00	0	36.60	36.25	0	3,227	0.00%
2022/12/08	9	36.50	0	0.00	36.50	9	3,232	0.28%
2022/12/06	1.1	38.65	6	38.64	37.85	-4.9	3,268	-0.15%
2022/12/05	3	39.47	2	38.70	39.40	1	3,330	0.03%
2022/12/02	3	37.75	13	37.97	38.30	-10	3,271	-0.31%
2022/12/01	6	37.60	13	37.57	37.75	-7	3,249	-0.22%
2022/11/30	2	36.68	0	0.00	36.95	2	3,250	0.06%
2022/11/29	10	36.41	1	36.45	36.60	9	3,294	0.27%
2022/11/25	1	36.80	3	36.60	36.65	-2	3,316	-0.06%
2022/11/24	4	36.65	1	36.60	36.65	3	3,290	0.09%
2022/11/23	1	37.30	21	37.23	36.60	-20	3,246	-0.62%
2022/11/22	1	38.70	3	38.52	38.70	-2	3,034	-0.07%
2022/11/21	2	37.65	0	0.00	37.60	2	2,956	0.07%
2022/11/18	22.5	38.20	0	0.00	38.10	22.5	2,923	0.77%
2022/11/17	1	37.50	2	37.23	37.75	-1	2,822	-0.04%
2022/11/15	3	36.87	4	37.10	37.00	-1	2,721	-0.04%
2022/11/14	5	36.06	2	35.20	36.20	3	2,624	0.11%
2022/11/11	0	0.00	5	33.90	34.05	-5	2,554	-0.20%
2022/11/09	0	0.00	5	33.90	34.15	-5	2,602	-0.19%
2022/11/07	2	33.60	2	33.58	33.30	0	2,663	0.00%
2022/10/24	0.1	32.10	0	0.00	31.55	0.1	2,901	0.00%
2022/10/21	0	0.00	2	31.65	31.40	-2	2,936	-0.07%
2022/10/20	2	31.20	0	0.00	31.25	2	2,974	0.07%
2022/10/17	0	0.00	0.2	30.55	32.15	-0.2	3,099	-0.01%
2022/10/14	0	0.00	1.3	31.72	31.65	-1.3	3,210	-0.04%
2022/10/12	1	32.10	0.7	32.00	32.10	0.3	3,364	0.01%
2022/10/05	0	0.00	2	34.70	34.10	-2	3,615	-0.06%
2022/10/03	1	32.65	1	33.10	33.45	0	3,676	0.00%
2022/09/28	0	0.00	12	32.59	31.60	-12	3,954	-0.30%
2022/09/27	1	32.45	1	33.25	33.40	0	4,109	0.00%
2022/09/26	18.1	34.05	53	32.53	32.50	-34.9	4,227	-0.83%
2022/09/23	13	36.20	0	0.00	36.00	13	4,334	0.30%
2022/09/16	0	0.00	26	37.05	37.05	-26	5,434	-0.48%
2022/09/15	1	37.05	6.2	37.30	36.70	-5.2	5,680	-0.09%
2022/09/14	1.1	37.25	4	36.44	37.30	-2.9	5,910	-0.05%
2022/09/13	3.1	37.58	0	0.00	37.50	3.1	6,074	0.05%
2022/09/12	1	39.05	6	38.78	38.40	-5	6,270	-0.08%
2022/09/08	2	35.83	2	36.10	36.40	0	6,348	0.00%
2022/09/07	1	36.00	0	0.00	35.60	1	6,623	0.02%
2022/09/05	2.1	36.72	0	0.00	37.15	2.1	6,876	0.03%
2022/09/02	2	38.40	0	0.00	38.50	2	7,001	0.03%
2022/09/01	0	0.00	15	38.75	38.75	-15	7,237	-0.21%
2022/08/31	0	0.00	1	39.25	39.30	-1	7,731	-0.01%
2022/08/30	1	38.90	2	39.03	39.10	-1	7,886	-0.01%
2022/08/29	2	38.65	0	0.00	38.60	2	8,184	0.02%
2022/08/26	25	40.50	0	0.00	39.80	25	8,492	0.29%
2022/08/25	1	39.80	0	0.00	39.80	1	9,188	0.01%
2022/08/24	1.1	39.55	4	39.68	39.40	-2.9	10,137	-0.03%
2022/08/23	0	0.00	25	39.65	39.75	-25	11,077	-0.23%
2022/08/22	1	40.40	0	0.00	40.10	1	11,237	0.01%
2022/08/19	1	41.75	0	0.00	41.60	1	11,193	0.01%
2022/08/18	6	41.45	0	0.00	41.35	6	11,158	0.05%
2022/08/17	3	41.33	2	41.58	41.60	1	11,152	0.01%
2022/08/15	3	40.72	1	41.35	40.80	2	11,143	0.02%
2022/08/10	2	39.03	2	39.03	38.90	0	11,184	0.00%
2022/08/08	4	39.61	3	40.28	40.05	1	11,223	0.01%
2022/08/05	4	39.74	2	39.83	39.85	2	11,343	0.02%
2022/08/04	8	39.04	6	39.10	39.10	2	11,348	0.02%
2022/08/03	0.1	39.00	0	0.00	38.75	0.1	11,312	0.00%
2022/08/02	1	39.35	0	0.00	39.20	1	11,308	0.01%
2022/07/28	1	40.85	10	40.77	40.30	-9	11,278	-0.08%
2022/07/26	16	41.06	1	41.50	41.10	15	11,223	0.13%
2022/07/25	0.1	42.06	2	42.20	41.80	-1.9	11,202	-0.02%
2022/07/22	10	43.70	0	0.00	42.40	10	11,193	0.09%
2022/07/21	13	42.13	15	43.11	43.45	-2	11,161	-0.02%
2022/07/20	22	44.40	4	44.49	44.40	18	11,102	0.16%
2022/07/19	3.2	43.67	8	43.90	43.80	-4.8	11,091	-0.04%
2022/07/18	0	0.00	2	42.90	43.25	-2	11,075	-0.02%
2022/07/15	0	0.00	1	42.25	41.85	-1	11,042	-0.01%
2022/07/14	0	0.00	1	41.25	41.65	-1	11,009	-0.01%
2022/07/13	4	41.09	6	41.23	40.80	-2	11,000	-0.02%
2022/07/12	0	0.00	1	39.60	40.45	-1	10,947	-0.01%
2022/07/11	1	40.90	2	40.45	40.55	-1	10,942	-0.01%
2022/07/08	15	40.86	9	41.03	40.85	6	10,944	0.05%
2022/07/07	12	39.80	1.3	39.71	40.05	10.7	10,860	0.10%
2022/07/06	6	39.31	1	39.25	39.05	5	10,826	0.05%
2022/07/05	3	40.00	2	40.50	40.20	1	10,868	0.01%
2022/07/04	10	39.78	21	39.70	38.85	-11	10,705	-0.10%
2022/07/01	4	41.38	2	40.70	39.90	2	10,667	0.02%
2022/06/30	14	43.14	2	43.60	42.70	12	10,524	0.11%
2022/06/29	17	46.28	13	46.75	46.15	4	10,373	0.04%
2022/06/28	6	47.99	1	47.45	47.10	5	10,326	0.05%
2022/06/27	6	49.13	2	48.80	48.65	4	10,273	0.04%
2022/06/24	25.5	49.75	4.8	49.74	48.80	20.7	10,231	0.20%
2022/06/23	10.1	47.51	9	47.32	48.50	1.1	9,794	0.01%
2022/06/22	6	48.95	1	48.35	46.75	5	9,687	0.05%
2022/06/21	0	0.00	1	47.65	48.60	-1	9,599	-0.01%
2022/06/20	14	46.20	32	46.97	45.80	-18	9,709	-0.19%
2022/06/17	12	46.52	5	46.49	46.80	7	9,488	0.07%
2022/06/16	7	47.94	29	48.87	47.15	-22	9,363	-0.23%
2022/06/15	16	48.05	6	48.22	47.35	10	9,158	0.11%
2022/06/14	11	47.87	5	47.48	48.40	6	9,169	0.07%
2022/06/13	23	48.66	9	48.40	48.10	14	9,114	0.15%
2022/06/10	4	50.21	3	50.63	50.60	1	9,056	0.01%
2022/06/09	16	50.60	11	50.33	50.50	5	8,894	0.06%
2022/06/08	3	49.02	140	48.96	48.70	-137	8,469	-1.62%	大賣/鉅額交易
2022/06/07	3.1	48.82	1.3	48.72	48.80	1.8	8,479	0.02%
2022/06/06	6	50.73	4	50.78	50.00	2	8,288	0.02%
2022/06/02	143.1	51.59	11.1	51.13	50.60	132	8,129	1.62%	大買/鉅額交易
2022/06/01	34	50.18	34.1	50.32	50.00	-0.1	7,600	0.00%
2022/05/31	19.6	48.92	16	49.28	50.30	3.6	6,714	0.05%
2022/05/30	0.1	45.65	0	0.00	45.80	0.1	5,834	0.00%
2022/05/24	1	42.50	0	0.00	42.45	1	6,230	0.02%
2022/05/23	0	0.00	12	43.68	43.55	-12	6,396	-0.19%
2022/05/20	1	43.95	33	43.95	44.05	-32	6,548	-0.49%
2022/05/18	4	44.08	4	43.45	43.50	0	6,682	0.00%
2022/05/13	16	42.38	4	41.95	41.95	12	6,828	0.18%
2022/05/12	2	40.58	1	40.10	39.65	1	6,808	0.01%
2022/05/11	0	0.00	1	41.05	40.85	-1	6,905	-0.01%
2022/05/10	10	40.11	0	0.00	41.50	10	7,104	0.14%
2022/05/09	14	40.90	1	40.80	40.75	13	7,344	0.18%
2022/05/06	3	41.27	0	0.00	42.25	3	7,460	0.04%
2022/05/04	0	0.00	6	42.60	42.45	-6	7,867	-0.08%
2022/04/27	3	40.73	0	0.00	41.85	3	8,699	0.03%
2022/04/25	0	0.00	7	41.68	42.10	-7	9,042	-0.08%
2022/04/22	1	44.75	0	0.00	43.55	1	9,409	0.01%
2022/04/21	5	45.60	0	0.00	45.45	5	9,586	0.05%
2022/04/20	2	46.75	2	45.88	46.35	0	9,805	0.00%
2022/04/19	4.1	46.01	4	46.08	45.50	0.1	10,088	0.00%
2022/04/18	1	45.40	4	45.68	45.30	-3	10,580	-0.03%
2022/04/15	0.2	45.73	1	45.80	45.50	-0.9	10,885	-0.01%
2022/04/14	1.1	47.07	3	46.95	47.00	-1.9	11,347	-0.02%
2022/04/13	0	0.00	6	46.55	47.05	-6	11,752	-0.05%
2022/04/12	1	45.90	15	45.61	45.75	-14	12,277	-0.11%
2022/04/11	50	45.88	54	45.84	45.75	-4	13,037	-0.03%
2022/04/08	6	48.28	0	0.00	48.00	6	13,488	0.04%
2022/04/07	9	49.01	2	49.48	48.15	7	14,407	0.05%
2022/04/06	9	49.62	5	49.65	49.65	4	15,531	0.03%
2022/04/01	5	50.52	1	50.40	50.40	4	16,793	0.02%
2022/03/31	2	51.50	1	51.50	51.30	1	19,660	0.01%
2022/03/30	10	52.38	6	52.70	52.00	4	20,665	0.02%
2022/03/29	20	52.90	14	53.08	53.00	6	21,925	0.03%
2022/03/28	1	51.20	6	51.57	51.90	-5	22,116	-0.02%
2022/03/25	10	51.96	12	52.13	52.40	-2	22,363	-0.01%
2022/03/24	4	51.08	3	51.23	51.10	1	22,424	0.00%
2022/03/23	13	52.82	8	52.45	52.40	5	22,703	0.02%
2022/03/22	0	51.00	4	51.00	51.10	-4	22,945	-0.02%
2022/03/21	2	51.35	0	0.00	51.10	2	24,027	0.01%
2022/03/18	5	50.84	2	50.30	51.60	3	25,459	0.01%
2022/03/17	5.1	50.35	1	49.70	50.50	4.1	26,729	0.02%
2022/03/16	2	48.35	4	48.71	48.35	-2	26,812	-0.01%
2022/03/15	1	49.10	3	48.30	47.80	-2	27,012	-0.01%
2022/03/14	3	49.98	1	49.70	50.00	2	27,261	0.01%
2022/03/11	2	49.53	1	49.60	49.60	1	27,802	0.00%
2022/03/10	2	50.20	1	50.70	50.50	1	28,360	0.00%
2022/03/08	0	0.00	6	50.23	49.10	-6	30,203	-0.02%
2022/03/07	4	50.26	6	50.25	50.40	-2	30,733	-0.01%
2022/03/04	1	53.00	0	0.00	52.40	1	31,520	0.00%
2022/03/03	0	0.00	3	53.60	53.80	-3	32,830	-0.01%
2022/03/02	3	52.93	1	53.70	53.70	2	33,938	0.01%
2022/02/25	14	53.19	4	52.43	52.30	10	37,255	0.03%
2022/02/24	0	53.80	29	53.60	52.60	-29	40,766	-0.07%
2022/02/23	11	56.64	20	56.40	56.60	-9	42,878	-0.02%
2022/02/22	9	55.29	3	55.13	54.80	6	43,918	0.01%
2022/02/21	1	56.50	0	0.00	56.40	1	45,811	0.00%
2022/02/18	16	56.39	12	56.95	57.20	4	46,154	0.01%
2022/02/17	6	57.77	10	57.85	57.50	-4	46,513	-0.01%
2022/02/16	1	58.20	23	58.69	58.00	-22	47,318	-0.05%
2022/02/15	18	58.32	16	57.69	57.30	2	47,641	0.00%
2022/02/14	22	58.25	0	0.00	57.20	22	47,884	0.05%
2022/02/11	3	59.47	7	60.23	60.50	-4	48,076	-0.01%
2022/02/10	7	60.39	2	60.45	59.80	5	48,477	0.01%
2022/02/09	15	60.37	7	61.06	60.80	8	48,567	0.02%
2022/02/08	4	59.98	1	59.61	59.70	3	48,745	0.01%
2022/02/07	1	57.60	1.1	57.50	60.00	-0.1	49,269	0.00%
2022/01/26	4	58.60	0	0.00	58.40	4	49,721	0.01%
2022/01/25	3	59.27	0	0.00	58.70	3	50,911	0.01%
2022/01/24	2.6	60.09	27	59.12	61.00	-24.4	51,498	-0.05%
2022/01/21	2	60.50	2	60.50	59.80	0	52,429	0.00%
2022/01/20	19	61.97	12	61.86	62.00	7	53,055	0.01%
2022/01/19	11	61.23	2	61.55	61.00	9	53,683	0.02%
2022/01/18	15.3	61.84	14	61.99	61.60	1.3	54,666	0.00%
2022/01/17	21	63.87	16	64.09	63.20	5	55,207	0.01%
2022/01/14	2	61.70	28.2	61.90	61.40	-26.2	55,154	-0.05%
2022/01/13	12	62.00	1.1	63.26	61.60	10.9	55,372	0.02%
2022/01/12	5.1	62.97	4.5	63.09	62.80	0.6	55,322	0.00%
2022/01/11	1.1	63.59	74.5	63.61	63.40	-73.4	55,071	-0.13%
2022/01/10	3	65.87	1	66.10	66.50	2	54,632	0.00%
2022/01/07	39	66.26	49.5	66.22	65.50	-10.5	54,392	-0.02%
2022/01/06	15	68.89	6	68.18	69.00	9	53,960	0.02%
2022/01/05	18	69.58	14	69.29	68.50	4	53,581	0.01%
2022/01/04	35	71.96	18.1	72.03	70.30	16.9	53,064	0.03%
2022/01/03	17	71.04	14	70.95	70.50	3	52,246	0.01%
2021/12/30	96	71.43	35.1	71.86	71.10	60.9	51,688	0.12%
2021/12/29	35.1	77.22	29.1	76.83	74.60	6	50,773	0.01%
2021/12/28	29	78.38	26	78.29	78.80	3	49,592	0.01%
2021/12/27	71.1	77.06	63	77.16	79.40	8.1	48,366	0.02%
2021/12/24	44	70.90	36.4	71.96	73.20	7.6	45,544	0.02%
2021/12/23	26.2	66.05	46.1	66.47	66.60	-19.9	44,612	-0.04%
2021/12/22	7	61.47	17	61.06	60.60	-10	43,443	-0.02%
2021/12/21	11	60.68	27.4	60.61	60.70	-16.4	43,194	-0.04%
2021/12/20	27	59.95	23	59.84	59.50	4	43,139	0.01%
2021/12/17	7.2	60.55	19	61.22	59.90	-11.8	43,014	-0.03%
2021/12/16	46	60.95	26	60.63	60.80	20	42,667	0.05%
2021/12/15	79	60.72	78	60.63	60.20	1	42,222	0.00%
2021/12/14	82	61.66	84	62.06	58.80	-2	41,165	0.00%
2021/12/13	72.1	61.48	90.2	64.02	65.10	-18.1	39,739	-0.05%
2021/12/10	9.3	57.83	5	58.56	59.20	4.3	38,546	0.01%
2021/12/09	6.2	58.61	5	58.48	58.40	1.2	38,445	0.00%
2021/12/08	15	57.79	27	57.91	57.80	-12	38,359	-0.03%
2021/12/07	28	58.89	16	58.54	57.30	12	38,225	0.03%
2021/12/06	19.1	60.28	36	60.23	60.10	-16.9	38,178	-0.04%
2021/12/03	24	59.38	40	59.42	58.80	-16	38,406	-0.04%
2021/12/02	40	60.34	38	60.34	58.90	2	38,061	0.01%
2021/12/01	22.4	59.26	18	59.35	59.30	4.4	37,228	0.01%
2021/11/30	83.8	59.64	94	58.47	58.40	-10.2	36,781	-0.03%
2021/11/29	130	58.25	108	57.94	58.10	22	36,132	0.06%	大買/大賣/
2021/11/26	49	57.90	35.1	57.23	56.20	13.9	35,381	0.04%
2021/11/25	100	60.95	113	61.06	59.80	-13	34,391	-0.04%	大賣/
2021/11/24	109	60.20	94	59.83	59.90	15	33,367	0.04%	大買/
2021/11/23	155.5	61.38	140.7	61.32	58.00	14.8	31,285	0.05%	大買/大賣/
2021/11/22	122.3	58.82	98	58.67	60.20	24.3	27,831	0.09%	大買/
2021/11/19	36	53.12	51	54.33	55.90	-15	25,730	-0.06%
2021/11/18	86	51.79	78	51.62	50.90	8	24,571	0.03%
2021/11/17	8	47.18	16.1	48.01	48.95	-8.1	22,569	-0.04%
2021/11/16	18	44.28	20	43.91	44.50	-2	22,202	-0.01%
2021/11/15	32.1	44.83	25	44.34	45.00	7.1	21,760	0.03%
2021/11/12	22	43.47	17	43.23	42.50	5	20,994	0.02%
2021/11/11	14	43.09	8.1	43.05	41.90	5.9	20,704	0.03%
2021/11/10	2	42.23	7	42.30	42.30	-5	20,562	-0.02%
2021/11/09	30	44.42	26	44.26	43.05	4	20,345	0.02%
2021/11/08	5.2	43.55	14.1	43.15	43.30	-8.9	19,935	-0.04%
2021/11/05	19	43.12	17	43.51	44.25	2	19,840	0.01%
2021/11/04	27.1	44.96	121.1	44.64	44.05	-94	19,551	-0.48%	大賣/
2021/11/03	14	44.68	20.1	44.50	44.05	-6.1	19,115	-0.03%
2021/11/02	42	48.13	51.7	47.71	46.00	-9.7	18,691	-0.05%
2021/11/01	9	45.60	17.1	46.23	47.15	-8.1	17,461	-0.05%
2021/10/29	59.1	44.08	49.1	43.95	42.90	10	17,005	0.06%
2021/10/28	46	42.19	53.1	41.63	43.30	-7.1	16,930	-0.04%
2021/10/27	92.3	40.64	85.4	40.51	41.50	6.9	16,440	0.04%
2021/10/26	13.2	39.02	38	37.94	39.35	-24.8	15,907	-0.16%
2021/10/25	54	35.79	29	36.98	37.20	25	15,100	0.17%
2021/10/22	8	34.36	10	34.44	35.00	-2	14,817	-0.01%
2021/10/21	5.1	33.58	31	34.17	34.35	-25.9	15,629	-0.17%
2021/10/20	2	33.20	42	32.82	33.15	-40	16,319	-0.25%
2021/10/18	24	32.03	0	0.00	31.60	24	17,486	0.14%
2021/10/15	0	0.00	4	31.61	31.70	-4	17,672	-0.02%
2021/10/14	2	29.35	4	29.65	30.65	-2	17,911	-0.01%
2021/10/13	3	29.85	2	30.50	29.75	1	18,245	0.01%
2021/10/12	0	0.00	8	30.56	30.50	-8	18,708	-0.04%
2021/10/08	2	31.95	0	0.00	31.40	2	18,897	0.01%
2021/10/07	1	31.40	1	31.60	31.75	0	19,261	0.00%
2021/10/06	10	31.31	0	0.00	30.85	10	19,944	0.05%
2021/10/05	4	30.53	6	29.99	31.20	-2	21,018	-0.01%
2021/10/04	1	31.15	4	30.75	30.60	-3	21,183	-0.01%
2021/10/01	2	31.75	0	0.00	31.00	2	21,362	0.01%
2021/09/30	10	32.46	7	32.41	32.45	3	21,454	0.01%
2021/09/29	18	33.08	4	33.28	32.70	14	21,726	0.06%
2021/09/28	13	34.50	0	0.00	34.40	13	22,125	0.06%
2021/09/27	6	34.73	13	34.83	35.15	-7	22,318	-0.03%
2021/09/24	8	33.46	7	33.76	33.60	1	22,235	0.00%
2021/09/23	2	33.65	0	0.00	33.65	2	22,170	0.01%
2021/09/22	4	33.21	18	33.74	33.80	-14	22,122	-0.06%
2021/09/17	9	34.01	0	0.00	34.15	9	22,064	0.04%
2021/09/16	8	34.40	1	34.75	34.05	7	22,044	0.03%
2021/09/15	1	34.30	3	33.90	34.60	-2	22,044	-0.01%
2021/09/14	3	34.38	6	34.72	34.25	-3	22,006	-0.01%
2021/09/13	4	35.50	9	35.43	35.00	-5	21,963	-0.02%
2021/09/10	6	35.08	12	35.29	35.05	-6	21,796	-0.03%
2021/09/09	26	34.93	15	34.93	35.10	11	21,640	0.05%
2021/09/08	18	35.74	17	35.68	35.80	1	21,064	0.00%
2021/09/07	24	34.60	11	34.83	34.50	13	20,233	0.06%
2021/09/06	8	35.75	10	35.72	35.70	-2	19,932	-0.01%
2021/09/03	7	34.79	5	34.74	34.60	2	19,723	0.01%
2021/09/02	12	34.65	2	34.60	35.05	10	19,553	0.05%
2021/09/01	33	35.65	14	35.60	35.05	19	19,291	0.10%
2021/08/31	5	34.68	1	34.10	34.90	4	18,676	0.02%
2021/08/30	0	0.00	4	34.69	34.95	-4	18,520	-0.02%
2021/08/27	1	33.95	1	34.00	34.20	0	18,296	0.00%
2021/08/26	5	33.90	2	33.30	33.95	3	18,220	0.02%
2021/08/25	7	33.36	10	33.37	33.30	-3	18,089	-0.02%
2021/08/24	0	0.00	1	31.95	32.10	-1	17,832	-0.01%
2021/08/18	1	31.05	0	0.00	31.45	1	17,955	0.01%
2021/08/17	41	31.21	1	30.20	30.20	40	17,881	0.22%
2021/08/16	4	31.30	5	31.31	31.50	-1	17,755	-0.01%
2021/08/13	24	30.98	3	31.23	30.90	21	17,571	0.12%
2021/08/12	2	32.25	1	32.45	32.25	1	17,435	0.01%
2021/08/11	1	32.70	0	0.00	31.50	1	17,353	0.01%
2021/08/09	11	33.50	14	34.09	32.90	-3	17,162	-0.02%
2021/08/06	26	34.29	28.1	34.37	34.20	-2.1	16,985	-0.01%
2021/08/05	2	35.35	4	35.00	35.35	-2	16,826	-0.01%
2021/08/04	15	35.26	17	35.01	35.20	-2	16,783	-0.01%
2021/08/03	33	35.66	9	35.59	35.25	24	16,579	0.14%
2021/08/02	13	32.99	13.2	32.63	33.95	-0.2	15,619	0.00%
2021/07/30	7.5	32.05	17	32.64	31.90	-9.5	15,409	-0.06%
2021/07/29	7.2	33.59	9	33.29	33.20	-1.8	15,081	-0.01%
2021/07/28	38	32.41	58	31.67	33.10	-20	14,744	-0.14%
2021/07/27	92.3	35.99	67	35.81	34.50	25.3	14,372	0.18%
2021/07/26	33.1	35.76	26.5	35.85	36.85	6.6	13,250	0.05%
2021/07/23	17	34.05	24	34.10	33.50	-7	12,168	-0.06%
2021/07/22	3	32.50	4	32.81	32.25	-1	11,089	-0.01%
2021/07/21	4	32.25	10	31.82	31.80	-6	10,951	-0.05%
2021/07/20	5	31.70	7	31.61	31.60	-2	10,773	-0.02%
2021/07/19	17	32.82	16	32.79	32.85	1	10,488	0.01%
2021/07/16	9	33.11	50	32.10	33.50	-41	10,219	-0.40%
2021/07/15	11	31.84	3	31.88	32.20	8	9,787	0.08%
2021/07/14	5	31.54	5	31.50	31.85	0	9,616	0.00%
2021/07/13	62	31.71	47	30.80	30.60	15	9,333	0.16%
2021/07/12	35	32.11	42	31.50	32.70	-7	8,683	-0.08%
2021/07/09	3	29.45	5	29.41	29.75	-2	7,700	-0.03%
2021/07/08	22	29.42	28	29.18	29.15	-6	7,673	-0.08%
2021/07/07	8	28.76	18	29.00	28.65	-10	7,633	-0.13%
2021/07/06	18.2	28.84	21	28.73	28.70	-2.8	7,628	-0.04%
2021/07/05	65	28.58	37	28.12	29.60	28	8,143	0.34%
2021/07/02	33	26.67	9	26.88	27.10	24	8,141	0.29%
2021/07/01	3	26.73	1	26.65	26.85	2	8,055	0.02%
2021/06/30	2	25.50	0	0.00	25.55	2	8,003	0.02%
2021/06/29	1	25.55	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	2	25.78	25.80	-2	8,426	-0.02%
2021/06/25	3	25.22	0	0.00	25.30	3	8,628	0.03%
2021/06/24	1	25.15	0	0.00	25.15	1	8,691	0.01%
2021/06/23	12	26.18	1	26.10	26.45	11	8,696	0.13%
2021/06/22	1	25.80	1	25.95	25.75	0	9,034	0.00%
2021/06/18	0	0.00	4	26.00	25.55	-4	9,212	-0.04%
2021/06/17	1	25.60	0	0.00	25.75	1	9,437	0.01%
2021/06/16	1	25.35	13	25.45	25.55	-12	9,866	-0.12%
2021/06/15	0	0.00	1.1	25.25	25.30	-1.1	10,129	-0.01%
2021/06/11	8	25.76	1	25.70	25.25	7	10,181	0.07%
2021/06/10	1	27.60	1	27.65	27.60	0	9,897	0.00%
2021/06/09	10	27.35	1	27.45	27.10	9	9,890	0.09%
2021/06/07	2	26.80	0	0.00	26.90	2	10,093	0.02%
2021/06/04	2	26.95	3	26.90	26.90	-1	10,082	-0.01%
2021/06/03	1	26.80	0.2	27.00	26.80	0.8	10,107	0.01%
2021/06/02	2	27.35	2	27.38	27.20	0	10,094	0.00%
2021/06/01	0	0.00	25	27.08	26.95	-25	10,036	-0.25%
2021/05/31	6	26.90	0	0.00	26.90	6	10,033	0.06%
2021/05/28	44	26.85	16	26.58	27.15	28	10,001	0.28%
2021/05/27	10	25.49	10	25.70	25.70	0	9,780	0.00%
2021/05/26	5	25.70	0	0.00	25.70	5	9,824	0.05%
2021/05/25	0	0.00	1.4	25.46	25.35	-1.4	9,895	-0.01%
2021/05/24	0	0.00	1	25.00	25.20	-1	10,065	-0.01%
2021/05/20	0.8	24.20	1	24.70	24.20	-0.2	10,250	0.00%
2021/05/19	0	0.00	1	24.25	24.45	-1	10,338	-0.01%
2021/05/18	0	0.00	6	23.67	24.15	-6	10,530	-0.06%
2021/05/17	2	23.35	0	0.00	22.40	2	10,595	0.02%
2021/05/14	8.2	24.29	0	0.00	24.00	8.2	10,546	0.08%
2021/05/13	0	0.00	5	23.61	24.20	-5	10,585	-0.05%
2021/05/12	5.1	24.87	6	24.57	24.70	-0.9	10,569	-0.01%
2021/05/11	5	26.93	1	26.75	26.55	4	10,587	0.04%
2021/05/10	1	27.55	5	27.95	27.90	-4	10,513	-0.04%
2021/05/07	3	27.22	2	27.30	27.35	1	10,485	0.01%
2021/05/06	4	26.23	0	0.00	25.85	4	10,462	0.04%
2021/05/05	0	0.00	1	26.00	25.50	-1	10,442	-0.01%
2021/05/04	2	25.56	13	25.34	25.60	-11	10,514	-0.10%
2021/05/03	5.3	27.15	0	0.00	26.90	5.3	10,491	0.05%
2021/04/29	0	0.00	0.7	28.40	28.15	-0.7	10,423	-0.01%
2021/04/28	2	28.25	22.4	28.56	28.60	-20.4	10,438	-0.20%
2021/04/27	32	28.18	0.3	28.30	28.20	31.7	10,458	0.30%
2021/04/26	10	28.65	2	28.55	28.65	8	10,405	0.08%
2021/04/22	0	0.00	22	28.26	27.60	-22	10,447	-0.21%
2021/04/21	3	28.30	1	28.80	28.30	2	10,542	0.02%
2021/04/20	9.8	28.60	0	0.00	28.65	9.8	10,545	0.09%
2021/04/19	34	28.02	4	28.10	28.50	30	10,572	0.28%
2021/04/14	6.5	27.83	2	27.55	27.90	4.5	10,749	0.04%
2021/04/13	1	29.50	4	29.96	28.70	-3	10,927	-0.03%
2021/04/12	3	29.68	1	30.00	29.75	2	11,308	0.02%
2021/04/09	37	30.24	27	30.19	29.60	10	11,947	0.08%
2021/04/08	10	29.24	9.6	29.62	30.90	0.5	12,027	0.00%
2021/04/07	19	27.85	23	28.05	28.10	-4	11,542	-0.03%
2021/04/06	20	27.20	24	27.43	27.35	-4	11,432	-0.03%
2021/04/01	3	26.88	4	26.85	27.05	-1	11,418	-0.01%
2021/03/31	10	26.99	2	26.75	26.70	8	11,300	0.07%
2021/03/30	1	27.65	5	27.99	27.95	-4	11,016	-0.04%
2021/03/29	5	27.26	25	27.35	27.30	-20	10,850	-0.18%
2021/03/26	12	27.13	3	27.20	27.25	9	10,830	0.08%
2021/03/25	4	28.30	1	27.00	27.20	3	10,817	0.03%
2021/03/24	4	27.04	7	27.19	27.45	-3	10,479	-0.03%
2021/03/23	2	26.65	10	26.55	26.85	-8	10,356	-0.08%
2021/03/22	38.3	27.20	21	26.96	26.75	17.3	10,288	0.17%
2021/03/19	22	27.30	28	27.13	27.20	-6	10,123	-0.06%
2021/03/18	0	0.00	16.2	26.47	26.50	-16.2	9,739	-0.17%
2021/03/17	0	0.00	4	25.95	26.10	-4	9,588	-0.04%
2021/03/16	2	26.13	12	25.92	25.70	-10	9,729	-0.10%
2021/03/15	3	25.90	5	25.71	25.90	-2	9,881	-0.02%
2021/03/12	5	25.67	1.7	25.43	25.50	3.3	9,969	0.03%
2021/03/11	2	25.48	5	25.62	25.70	-3	9,966	-0.03%
2021/03/10	12	24.59	0	0.00	24.60	12	9,989	0.12%
2021/03/09	1	23.85	0	0.00	24.55	1	10,186	0.01%
2021/03/08	0	0.00	1	24.35	24.35	-1	10,719	-0.01%
2021/03/05	3	24.70	0	0.00	24.65	3	11,068	0.03%
2021/03/04	1	25.00	0	0.00	24.95	1	11,414	0.01%
2021/03/03	1	24.95	0	0.00	24.95	1	11,482	0.01%
2021/03/02	7	24.77	0	0.00	24.60	7	11,645	0.06%
2021/02/25	6	25.21	3.4	25.45	25.25	2.6	11,837	0.02%
2021/02/24	22	25.72	3.5	26.01	25.40	18.5	11,988	0.15%
2021/02/23	4	26.09	2	26.25	26.35	2	11,981	0.02%
2021/02/22	0	0.00	4	26.03	26.15	-4	12,074	-0.03%
2021/02/19	8	25.63	0	0.00	25.70	8	12,055	0.07%
2021/02/18	1	26.35	0	0.00	26.25	1	12,131	0.01%
2021/02/17	0	25.90	44	26.09	26.05	-44	12,121	-0.36%
2021/02/04	6	25.83	2	25.80	25.95	4	12,680	0.03%
2021/02/03	2	25.50	0	0.00	25.45	2	12,924	0.02%
2021/02/02	29	25.75	30	25.64	25.45	-1	13,386	-0.01%
2021/01/29	10	25.15	0	0.00	25.15	10	14,806	0.07%
2021/01/28	0	0.00	2	25.03	25.15	-2	14,904	-0.01%
2021/01/27	1	24.80	0	0.00	24.85	1	15,139	0.01%
2021/01/26	1	24.85	5	25.44	24.80	-4	15,196	-0.03%
2021/01/25	0	0.00	6	25.10	24.85	-6	15,185	-0.04%
2021/01/22	0	0.00	6	24.10	23.95	-6	15,139	-0.04%
2021/01/21	5	23.50	6	24.06	23.35	-1	15,182	-0.01%
2021/01/20	8	23.59	3	24.30	23.05	5	15,175	0.03%
2021/01/15	5	24.25	0	0.00	24.05	5	15,123	0.03%
2021/01/13	12	24.74	20	24.60	24.70	-8	15,049	-0.05%
2021/01/12	0	0.00	1	24.95	24.75	-1	15,234	-0.01%
2021/01/11	4	24.86	20	24.90	25.20	-16	15,393	-0.10%
2021/01/08	21	24.13	3	23.92	23.90	18	15,538	0.12%
2021/01/07	0	0.00	9	23.91	24.30	-9	15,576	-0.06%
2021/01/06	9	24.73	36	25.62	24.45	-27	15,510	-0.17%
2021/01/05	27	26.06	32	26.06	25.75	-5	15,273	-0.03%
2021/01/04	65	28.14	54	28.41	27.80	11	14,962	0.07%
2020/12/31	19	27.92	24.7	27.72	27.50	-5.7	14,568	-0.04%
2020/12/30	0	0.00	3	26.40	26.10	-3	14,136	-0.02%
2020/12/29	1	26.20	2	26.30	25.90	-1	14,326	-0.01%
2020/12/28	1	25.65	12	26.07	26.10	-11	14,586	-0.08%
2020/12/24	1	25.60	3	25.45	25.45	-2	14,607	-0.01%
2020/12/23	6	25.60	7	25.45	25.45	-1	14,752	-0.01%
2020/12/22	3	25.15	0	0.00	24.65	3	15,000	0.02%
2020/12/21	0	0.00	23	25.13	25.20	-23	15,175	-0.15%
2020/12/18	13	25.43	3	25.25	25.25	10	15,504	0.06%
2020/12/17	0	0.00	1	25.90	25.75	-1	15,653	-0.01%
2020/12/16	0	0.00	10	25.80	25.70	-10	15,755	-0.06%
2020/12/15	22	25.75	0	0.00	25.30	22	15,938	0.14%
2020/12/14	3	25.50	8	25.51	25.45	-5	16,493	-0.03%
2020/12/11	7	25.46	0	0.00	25.35	7	17,086	0.04%
2020/12/10	34	26.61	14	26.40	26.20	20	17,026	0.12%
2020/12/09	24	26.72	4	26.69	26.80	20	16,917	0.12%
2020/12/08	1	26.30	3	26.30	26.30	-2	16,901	-0.01%
2020/12/07	1	26.05	2	25.90	25.75	-1	17,114	-0.01%
2020/12/04	15	25.91	2	26.15	25.65	13	17,178	0.08%
2020/12/03	0	0.00	2	25.80	25.90	-2	17,163	-0.01%
2020/12/02	8	26.08	3	26.50	25.90	5	17,221	0.03%
2020/12/01	1	27.60	8	26.64	27.40	-7	16,952	-0.04%
2020/11/30	7	26.70	8	26.71	26.45	-1	16,989	-0.01%
2020/11/26	1	26.20	6	26.05	25.95	-5	16,774	-0.03%
2020/11/25	0	0.00	1	26.05	25.90	-1	16,702	-0.01%
2020/11/24	12	25.74	2	26.10	25.45	10	16,736	0.06%
2020/11/23	3	25.90	1.9	26.10	25.90	1.2	16,634	0.01%
2020/11/20	0	0.00	1	25.70	25.90	-1	16,545	-0.01%
2020/11/19	11	25.73	3	26.00	25.60	8	16,404	0.05%
2020/11/18	0	0.00	2	25.55	25.55	-2	16,242	-0.01%
2020/11/17	2	25.50	0	0.00	25.50	2	16,190	0.01%
2020/11/16	1	25.45	16	25.45	25.40	-15	16,241	-0.09%
2020/11/13	8	26.11	8	25.78	25.40	0	16,136	0.00%
2020/11/12	3	25.42	3	25.35	25.55	0	15,588	0.00%
2020/11/11	12	25.55	8	25.38	25.80	4	15,443	0.03%
2020/11/10	41	25.38	16	25.63	25.65	25	15,136	0.17%
2020/11/09	38	25.19	33	25.26	25.45	5	14,738	0.03%
2020/11/06	20	24.35	15	24.41	24.05	5	13,787	0.04%
2020/11/05	1	24.00	5	24.00	23.80	-4	13,374	-0.03%
2020/11/04	0	0.00	8	23.96	24.15	-8	13,225	-0.06%
2020/11/03	1	22.85	5	23.05	23.00	-4	12,940	-0.03%
2020/10/30	1	22.50	0	0.00	22.50	1	12,787	0.01%
2020/10/29	1	22.90	0	0.00	23.05	1	12,790	0.01%
2020/10/28	6	23.84	8	23.84	23.50	-2	12,706	-0.02%
2020/10/27	4	23.78	5	23.70	23.70	-1	12,616	-0.01%
2020/10/26	5	23.70	16	24.04	23.80	-11	12,579	-0.09%
2020/10/23	4	23.68	3	23.95	23.90	1	12,499	0.01%
2020/10/22	10	23.74	1	23.70	23.70	9	12,426	0.07%
2020/10/21	11	24.00	0	0.00	23.95	11	12,368	0.09%
2020/10/20	1	24.20	9	24.12	24.25	-8	12,191	-0.07%
2020/10/19	12	23.87	0	0.00	23.70	12	11,909	0.10%
2020/10/16	7	23.54	2	23.70	23.75	5	11,684	0.04%
2020/10/15	2	23.45	2	23.10	23.25	0	11,341	0.00%
2020/10/14	3	23.33	1	23.20	23.15	2	11,182	0.02%
2020/10/13	8	23.38	0	0.00	23.25	8	11,078	0.07%
2020/10/12	19	23.78	11	23.15	23.15	8	10,932	0.07%
2020/10/08	6	24.44	6	24.20	24.10	0	10,798	0.00%
2020/10/07	1	24.70	13	24.45	24.90	-12	10,403	-0.12%
2020/10/06	4	24.03	3	24.08	24.30	1	9,940	0.01%
2020/10/05	7	24.01	10	23.94	23.85	-3	9,677	-0.03%
2020/09/30	2	23.00	0	0.00	23.15	2	9,333	0.02%
2020/09/29	2	23.03	2	23.10	22.90	0	9,299	0.00%
2020/09/28	0	0.00	1	23.15	22.80	-1	9,225	-0.01%
2020/09/25	5	21.93	1	21.60	22.10	4	9,048	0.04%
2020/09/24	4	23.30	0	0.00	23.35	4	8,732	0.05%
2020/09/23	2	23.15	3	24.02	23.90	-1	8,482	-0.01%
2020/09/22	6	22.74	5	22.57	23.05	1	8,076	0.01%
2020/09/21	7	23.13	4	23.50	22.95	3	7,808	0.04%
2020/09/18	6	23.58	11	24.08	23.70	-5	7,652	-0.07%
2020/09/17	26	24.64	10	24.65	24.45	16	7,420	0.22%
2020/09/16	24	23.98	19	24.02	24.90	5	6,735	0.07%
2020/09/14	2	22.90	1	22.80	23.00	1	6,058	0.02%
2020/09/11	2	23.53	2	23.53	23.25	0	6,000	0.00%
2020/09/10	5	24.31	3	23.95	23.90	2	5,929	0.03%
2020/09/09	0	0.00	3	24.27	24.60	-3	5,562	-0.05%
2020/09/08	2	23.60	1	23.90	23.90	1	5,395	0.02%
2020/09/07	6	23.88	4.5	23.78	23.80	1.5	5,279	0.03%
2020/09/04	3	23.15	5	23.27	23.80	-2	5,070	-0.04%
2020/09/03	2	22.95	7	22.37	23.90	-5	4,904	-0.10%
2020/09/02	9	22.00	3	22.10	22.00	6	4,534	0.13%
2020/09/01	0	0.00	1	21.00	21.00	-1	4,361	-0.02%
2020/08/31	2	21.45	0	0.00	21.35	2	4,373	0.05%
2020/08/28	0	0.00	10	22.00	21.85	-10	4,302	-0.23%
2020/08/25	0	0.00	1	21.00	21.00	-1	3,940	-0.03%
2020/08/21	0	0.00	1	20.50	20.70	-1	3,915	-0.03%
2020/08/20	7	20.59	0	0.00	20.00	7	3,870	0.18%
2020/08/19	2	21.15	2	20.90	20.55	0	3,703	0.00%
2020/08/13	1	21.10	0	0.00	20.45	1	3,770	0.03%
2020/08/12	1	20.85	4	20.88	21.35	-3	3,641	-0.08%
2020/08/07	1	20.70	1	20.70	20.85	0	3,447	0.00%
2020/07/28	0.1	18.75	0	0.00	18.75	0.1	3,335	0.00%
2020/07/27	0.1	18.80	0	0.00	18.90	0.1	3,315	0.00%
2020/07/22	1	19.85	0	0.00	20.15	1	3,287	0.03%
2020/07/20	0	0.00	1	19.50	19.50	-1	3,290	-0.03%
2020/07/16	0	0.00	7	19.90	20.05	-7	3,294	-0.21%
2020/07/15	1	19.80	0	0.00	20.00	1	3,286	0.03%
2020/07/14	0	0.00	1	20.25	20.05	-1	3,130	-0.03%
2020/07/13	7	21.15	0	0.00	20.30	7	3,099	0.23%
2020/07/09	1	21.15	0	0.00	21.00	1	3,015	0.03%
2020/07/08	8	20.65	0	0.00	21.00	8	2,996	0.27%
2020/06/30	2	20.50	0	0.00	20.50	2	2,937	0.07%
2020/06/29	0	0.00	1	20.00	20.15	-1	2,924	-0.03%
2020/06/22	0	0.00	2	20.00	19.85	-2	2,901	-0.07%
2020/06/18	0	0.00	1	19.85	20.25	-1	2,864	-0.03%
2020/06/17	2	19.48	0	0.00	20.00	2	2,800	0.07%
2020/06/04	0	0.00	3	21.75	21.85	-3	2,489	-0.12%
2020/05/29	1	21.40	0	0.00	21.15	1	2,385	0.04%
2020/05/25	0	0.00	2.1	21.66	22.10	-2.1	2,320	-0.09%
2020/05/22	2	21.45	0	0.00	21.00	2	2,187	0.09%
2020/05/15	5	21.40	1	20.95	20.60	4	2,104	0.19%
2020/05/14	0.5	21.30	0	0.00	21.40	0.5	2,064	0.02%
2020/05/06	1	22.20	1	22.15	21.95	0	2,138	0.00%
2020/04/30	1	21.50	0	0.00	21.55	1	2,151	0.05%
2020/04/23	0	0.00	2	20.50	21.10	-2	2,272	-0.09%
2020/04/22	2	20.15	0	0.00	20.20	2	2,255	0.09%
2020/04/16	0	0.00	5	20.45	20.40	-5	2,272	-0.22%
2020/04/15	1	20.45	0	0.00	20.50	1	2,290	0.04%
2020/04/14	0	0.00	1	19.90	20.35	-1	2,308	-0.04%
2020/04/09	0	0.00	0.5	19.45	19.35	-0.5	2,378	-0.02%
2020/04/06	0	0.00	5	18.00	18.75	-5	2,383	-0.21%
2020/03/31	0	0.00	6	17.85	17.85	-6	2,461	-0.24%
2020/03/27	5	17.65	0	0.00	17.70	5	2,498	0.20%
2020/03/26	0	0.00	4	17.25	17.95	-4	2,495	-0.16%
2020/03/25	0	0.00	3	17.25	17.25	-3	2,519	-0.12%
2020/03/20	7	15.45	0.7	15.45	15.45	6.3	2,736	0.23%
2020/03/18	5	15.80	0	0.00	15.55	5	2,878	0.17%
2020/03/16	0	0.00	11	17.01	16.85	-11	2,923	-0.38%
2020/03/13	4	17.30	0	0.00	17.55	4	2,944	0.14%
2020/03/12	2	19.60	0	0.00	19.00	2	2,900	0.07%
2020/02/13	0	0.00	2	23.60	23.30	-2	3,157	-0.06%
2020/02/06	3	22.90	0	0.00	22.90	3	3,109	0.10%
2020/02/05	1	22.55	0	0.00	22.55	1	3,090	0.03%
2020/02/04	0	0.00	1	22.45	22.45	-1	3,069	-0.03%
2020/01/31	1	22.05	0	0.00	22.30	1	3,243	0.03%
2020/01/30	0	0.00	35	22.65	22.65	-35	3,218	-1.09%
2020/01/16	0	0.00	17	24.87	25.05	-17	3,256	-0.52%
2020/01/14	0	0.00	1	24.95	24.90	-1	3,399	-0.03%
2020/01/09	0	0.00	30	24.30	24.25	-30	3,406	-0.88%
2020/01/08	1	24.30	0	0.00	24.10	1	3,403	0.03%
2020/01/07	1	24.60	0	0.00	24.70	1	3,409	0.03%
2020/01/06	1	25.10	1	24.90	24.95	0	3,376	0.00%
2019/12/30	0	0.00	0.6	25.70	25.70	-0.6	3,381	-0.02%
2019/12/26	0	0.00	9	26.68	26.40	-9	3,348	-0.27%
2019/12/25	0	0.00	2	26.05	26.30	-2	3,349	-0.06%
2019/12/17	7	26.90	0	0.00	27.15	7	3,500	0.20%
2019/12/16	2	27.60	4.7	27.04	27.65	-2.7	3,427	-0.08%
2019/12/12	10	26.80	0	0.00	26.45	10	3,450	0.29%
2019/12/09	1	26.30	1	26.05	26.20	0	4,135	0.00%
2019/12/06	7	26.19	1.9	26.20	26.30	5.2	4,241	0.12%
2019/12/04	2	25.55	0	0.00	25.70	2	4,332	0.05%
2019/12/03	5	26.00	0	0.00	25.65	5	4,391	0.11%
2019/12/02	10	25.80	0	0.00	25.35	10	4,352	0.23%
2019/11/29	0	0.00	1	25.70	25.50	-1	4,356	-0.02%
2019/11/27	0	0.00	1	25.45	25.50	-1	4,459	-0.02%
2019/11/26	1	25.80	1	25.60	25.35	0	4,458	0.00%
2019/11/25	10	25.45	1	25.40	25.35	9	4,449	0.20%
2019/11/19	1	25.30	0	0.00	25.35	1	4,502	0.02%
2019/11/18	0	0.00	1	25.30	25.25	-1	4,471	-0.02%
2019/11/15	3	24.75	2	24.65	24.90	1	4,498	0.02%
2019/11/14	0	0.00	11	25.51	25.10	-11	4,488	-0.25%
2019/11/11	0	0.00	0.6	24.15	24.20	-0.6	4,479	-0.01%
2019/11/07	1	24.90	2	25.15	24.80	-1	4,542	-0.02%
2019/11/05	0	0.00	1	25.75	25.65	-1	4,657	-0.02%
2019/10/30	50	26.25	51	26.99	26.10	-1	5,079	-0.02%
2019/10/29	0	0.00	1.5	25.71	25.55	-1.5	4,950	-0.03%
2019/10/24	0.2	25.40	0	0.00	25.50	0.2	4,996	0.00%
2019/10/23	0.2	25.50	21	25.72	25.65	-20.9	5,063	-0.41%
2019/10/18	0	0.00	1	24.95	24.90	-1	5,152	-0.02%
2019/10/17	10	24.80	0	0.00	24.85	10	5,167	0.19%
2019/10/15	1	24.95	1	24.85	25.20	0	5,367	0.00%
2019/10/09	1	24.55	0	0.00	24.30	1	5,502	0.02%
2019/10/04	1	25.20	6	25.10	25.20	-5	5,842	-0.09%
2019/10/01	1	25.35	0	0.00	25.40	1	5,859	0.02%
2019/09/27	7.5	25.04	0	0.00	25.10	7.5	5,829	0.13%
2019/09/26	0	25.45	0	0.00	25.45	0	5,832	0.00%
2019/09/25	5	25.40	0.9	25.45	25.45	4.2	5,849	0.07%
2019/09/24	3	26.55	0	0.00	26.30	3	5,855	0.05%
2019/09/23	50.2	26.25	49.1	26.46	26.60	1.1	5,813	0.02%
2019/09/10	1	23.05	0	0.00	22.90	1	5,691	0.02%
2019/09/09	5	23.35	0	0.00	23.35	5	5,616	0.09%
2019/09/06	0	0.00	5	23.40	23.20	-5	5,552	-0.09%
2019/09/05	6	23.56	2	24.03	23.50	4	5,488	0.07%
2019/09/04	3	24.12	1	24.20	24.20	2	5,345	0.04%
2019/09/03	25	24.80	15	24.61	24.40	10	5,211	0.19%
2019/09/02	1	24.50	47	24.11	23.95	-46	4,909	-0.94%
2019/08/30	0	0.00	31	23.97	23.15	-31	4,555	-0.68%
2019/08/29	0	0.00	8	23.88	23.70	-8	4,420	-0.18%
2019/08/28	3	23.43	1	23.65	23.55	2	4,331	0.05%
2019/08/27	2	23.10	5	23.10	23.20	-3	4,238	-0.07%
2019/08/26	0	0.00	1	22.30	22.30	-1	4,170	-0.02%
2019/08/23	2	22.65	6	22.82	22.75	-4	4,147	-0.10%
2019/08/22	6	22.63	6	23.00	22.50	0	4,120	0.00%
2019/08/21	8	23.03	3	23.03	23.00	5	4,083	0.12%
2019/08/19	1	22.70	0	0.00	22.60	1	4,009	0.02%
2019/08/16	0	0.00	4	22.30	22.50	-4	4,026	-0.10%
2019/08/15	4	21.30	0	0.00	21.65	4	3,967	0.10%
2019/08/14	1	21.85	3	22.00	21.75	-2	3,960	-0.05%
2019/08/13	0	0.00	2	21.60	21.60	-2	3,953	-0.05%
2019/08/12	0	21.80	4	21.40	21.80	-4	3,959	-0.10%
2019/08/08	5	21.16	0	0.00	21.10	5	3,956	0.13%
2019/08/07	1	21.80	0	0.00	21.40	1	3,912	0.03%
2019/08/06	2	21.58	3	20.95	21.80	-1	3,924	-0.03%
2019/08/02	4	22.08	3	22.07	22.05	1	3,940	0.03%
2019/08/01	0	0.00	2	22.30	22.55	-2	3,984	-0.05%
2019/07/31	1	21.85	4	21.99	22.30	-3	3,992	-0.08%
2019/07/30	1	22.50	0	0.00	22.25	1	3,983	0.03%
2019/07/29	1	23.60	0	0.00	23.40	1	3,941	0.03%
2019/07/25	2	23.75	0	0.00	23.65	2	3,956	0.05%
2019/07/24	3	23.45	2	23.90	24.25	1	3,865	0.03%
2019/07/22	11	23.20	5	22.90	22.90	6	3,960	0.15%
2019/07/19	55	22.96	25	23.12	22.95	30	4,039	0.74%
2019/07/18	53	22.91	1	22.95	22.95	52	4,600	1.13%
2019/07/17	1	23.50	0	0.00	23.40	1	4,688	0.02%
2019/07/12	1	23.95	1	23.85	23.45	0	4,794	0.00%
2019/07/10	0	0.00	1	23.05	23.15	-1	4,748	-0.02%
2019/07/09	0	0.00	11	22.85	22.85	-11	4,746	-0.23%
2019/07/08	30	23.65	30	23.45	23.35	0	4,700	0.00%
2019/07/03	11	22.80	1	22.80	22.90	10	4,666	0.21%
2019/07/02	1	21.95	0	0.00	21.75	1	4,575	0.02%
2019/06/27	0	0.00	10	21.00	21.05	-10	4,786	-0.21%
2019/06/21	20	21.85	30	21.15	21.00	-10	5,019	-0.20%
2019/06/20	20	21.05	10	21.35	21.50	10	5,111	0.20%
2019/06/19	0	0.00	0	20.60	20.75	0	5,264	0.00%
2019/05/09	1	21.80	0	0.00	21.70	1	11,106	0.01%
2019/05/08	41	22.50	5	22.35	22.20	36	11,032	0.33%
2019/05/06	1	22.40	0	0.00	22.10	1	10,964	0.01%
2019/05/03	3	23.00	0	0.00	23.15	3	10,897	0.03%
2019/04/30	0	0.00	3	23.00	23.25	-3	10,844	-0.03%
2019/04/29	0	0.00	6	22.94	22.65	-6	10,834	-0.06%
2019/04/26	0	0.00	7	23.66	23.45	-7	10,683	-0.07%
2019/04/25	1	25.25	2.4	25.19	25.30	-1.4	10,454	-0.01%
2019/04/24	23	26.28	20	26.34	25.85	3	10,328	0.03%
2019/04/23	10	24.95	0	0.00	25.15	10	9,749	0.10%
2019/04/22	5	24.53	5	24.40	24.60	0	9,625	0.00%
2019/04/19	1	23.95	0	0.00	24.10	1	9,488	0.01%
2019/04/17	0	0.00	2	23.75	23.60	-2	9,701	-0.02%
2019/04/16	2	23.90	2	23.83	23.85	0	9,671	0.00%
2019/04/03	1	24.60	0	0.00	24.35	1	9,454	0.01%
2019/03/29	0	0.00	1	23.65	23.75	-1	9,083	-0.01%
2019/03/28	0	0.00	1	23.55	23.70	-1	9,061	-0.01%
2019/03/25	0	0.00	1	22.95	23.70	-1	8,942	-0.01%
2019/03/22	3	23.58	0	0.00	23.10	3	8,807	0.03%
2019/03/21	2	23.75	2	23.95	24.00	0	8,612	0.00%
2019/03/20	3	24.83	9	24.97	24.55	-6	8,364	-0.07%
2019/03/19	3	24.38	12	24.30	24.70	-9	8,141	-0.11%
2019/03/18	14	24.45	17	24.32	24.75	-3	7,746	-0.04%
2019/03/15	15	22.38	2	22.60	23.25	13	6,665	0.20%
2019/03/13	0	0.00	0.8	21.25	21.30	-0.8	5,798	-0.01%
2019/03/12	0	0.00	6	20.55	21.00	-6	5,685	-0.11%
2019/03/11	1	20.20	0	0.00	20.25	1	5,692	0.02%
2019/03/08	12	20.99	11	21.18	20.85	1	5,653	0.02%
2019/03/07	12	22.38	10	21.92	21.20	2	5,612	0.04%
2019/03/06	0	0.00	1	21.40	21.65	-1	4,922	-0.02%
2019/03/05	2	20.43	1	20.75	20.75	1	4,628	0.02%
2019/03/04	2	20.30	0	0.00	20.15	2	4,617	0.04%
2019/02/27	0	0.00	10	20.20	20.30	-10	4,625	-0.22%
2019/02/22	12	20.79	0	0.00	20.70	12	4,533	0.26%
2019/02/21	1	20.40	0	0.00	20.65	1	4,415	0.02%
2019/02/20	0	0.00	3	20.50	20.60	-3	4,389	-0.07%
2019/02/19	0	0.00	11	20.07	20.40	-11	4,310	-0.26%
2019/02/18	0	0.00	2	19.80	19.85	-2	4,147	-0.05%
2019/02/14	0	0.00	3	19.60	19.30	-3	4,159	-0.07%
2019/02/13	0	0.00	4	19.09	19.05	-4	4,085	-0.10%
2019/02/12	2	19.05	0	0.00	19.15	2	4,062	0.05%
2019/02/11	4	18.56	0	0.00	18.75	4	4,007	0.10%
2019/01/25	2	18.35	0	0.00	18.35	2	4,066	0.05%
2019/01/18	0	0.00	21	18.20	18.15	-21	4,621	-0.45%
2019/01/10	10	18.60	10	18.90	18.35	0	4,959	0.00%
2019/01/09	0	0.00	6	18.72	18.85	-6	4,820	-0.12%
2019/01/02	0	0.00	20	18.15	18.25	-20	5,324	-0.38%
2018/12/28	20	18.35	0	0.00	18.15	20	5,291	0.38%
2018/12/26	2	17.85	4	17.78	17.70	-2	5,199	-0.04%
2018/12/24	1	17.70	0	0.00	17.60	1	5,264	0.02%
2018/12/20	3	17.95	0	0.00	17.70	3	5,493	0.05%
2018/12/17	25	18.23	20	18.15	18.15	5	5,727	0.09%
2018/12/14	0	0.00	4	18.19	18.15	-4	5,789	-0.07%
2018/12/13	1	18.50	0	0.00	18.45	1	5,866	0.02%
2018/12/12	26	18.83	4	18.65	18.95	22	5,877	0.37%
2018/12/10	0	0.00	50	17.44	17.50	-50	5,967	-0.84%
2018/12/07	2	18.00	0	0.00	17.90	2	6,060	0.03%
2018/12/06	0	0.00	4	18.00	17.60	-4	6,141	-0.07%
2018/12/05	11	18.60	3	18.55	18.45	8	6,429	0.12%
2018/12/04	5	19.46	11	19.70	19.05	-6	6,520	-0.09%
2018/12/03	24	19.05	1	19.05	19.30	23	6,460	0.36%
2018/11/30	11	18.77	0	0.00	18.65	11	6,410	0.17%
2018/11/29	0	0.00	3	17.95	18.05	-3	6,318	-0.05%
2018/11/27	10	17.50	0	0.00	17.60	10	6,276	0.16%
2018/11/26	20	17.08	0	0.00	17.45	20	6,243	0.32%
2018/11/23	10	17.00	0	0.00	16.95	10	6,268	0.16%
2018/11/21	8	17.11	5	17.06	17.30	3	6,442	0.05%
2018/11/19	0	0.00	3	17.00	17.30	-3	6,494	-0.05%
2018/11/16	0	0.00	2	17.00	16.95	-2	6,486	-0.03%
2018/11/12	1	16.80	0	0.00	16.75	1	6,591	0.02%
2018/11/07	1	16.65	0	0.00	16.75	1	7,063	0.01%
2018/11/06	0	0.00	2	16.30	16.30	-2	7,272	-0.03%
2018/11/02	1	16.50	1	16.20	16.35	0	7,498	0.00%
2018/11/01	4	16.13	6	16.33	16.40	-2	7,540	-0.03%
2018/10/30	5	15.00	4	14.98	14.95	1	7,590	0.01%
2018/10/29	1	15.20	1	15.35	15.35	0	7,595	0.00%
2018/10/26	12	15.39	24	15.41	15.60	-12	7,951	-0.15%
2018/10/25	2	14.80	0	0.00	14.40	2	7,877	0.03%
2018/10/24	1	15.60	0	0.00	15.60	1	7,892	0.01%
2018/10/23	2	16.45	2	15.90	15.90	0	8,105	0.00%
2018/10/22	1	16.40	1	16.30	16.60	0	8,737	0.00%
2018/10/19	2	16.40	1	16.60	16.35	1	8,881	0.01%
2018/10/18	2	16.38	0	0.00	16.35	2	8,793	0.02%
2018/10/16	4	16.69	2	16.55	16.55	2	9,085	0.02%
2018/10/15	2	16.43	1	17.10	16.35	1	9,239	0.01%
2018/10/12	2	16.38	1	17.00	16.90	1	9,365	0.01%
2018/10/11	2	17.10	0	0.00	17.10	2	9,529	0.02%
2018/10/09	1	18.90	0	0.00	19.00	1	9,615	0.01%
2018/10/08	0	0.00	4	20.78	20.75	-4	9,751	-0.04%
2018/10/05	1	20.90	0	0.00	20.85	1	10,078	0.01%
2018/10/04	2	22.30	0	0.00	22.20	2	10,193	0.02%
2018/10/02	3	22.35	0	0.00	22.35	3	10,690	0.03%
2018/09/26	3	22.65	1	22.50	22.40	2	11,747	0.02%
2018/09/25	0	0.00	1	21.85	22.40	-1	11,930	-0.01%
2018/09/20	1	21.30	0	0.00	21.00	1	12,721	0.01%
2018/09/17	0	0.00	3	21.30	21.30	-3	13,956	-0.02%
2018/09/14	0	0.00	2	21.00	21.05	-2	14,785	-0.01%
2018/09/13	0	0.00	3	20.77	20.55	-3	16,738	-0.02%
2018/09/12	4	20.64	3	20.48	20.40	1	17,880	0.01%
2018/09/11	6	20.96	2	21.20	21.25	4	18,847	0.02%
2018/09/10	4	21.33	4	20.90	20.85	0	19,986	0.00%
2018/09/07	2	22.13	10	21.81	21.90	-8	20,432	-0.04%
2018/09/05	0	0.00	2	22.90	22.95	-2	20,773	-0.01%
2018/09/03	2	22.38	3	22.45	22.25	-1	21,380	0.00%
2018/08/30	0	0.00	5	23.00	22.85	-5	22,077	-0.02%
2018/08/29	1	23.05	2	22.85	22.85	-1	22,219	0.00%
2018/08/28	4	22.90	3	22.82	22.70	1	22,516	0.00%
2018/08/24	3	22.15	3	22.25	22.45	0	23,645	0.00%
2018/08/23	1	22.20	0	0.00	22.05	1	24,241	0.00%
2018/08/21	1	22.20	0	0.00	22.20	1	24,402	0.00%
2018/08/20	0	0.00	1	22.05	22.00	-1	24,419	0.00%
2018/08/17	5	22.60	0	0.00	22.25	5	24,401	0.02%
2018/08/16	1	22.40	2	22.70	22.35	-1	24,380	0.00%
2018/08/13	7	22.22	6	22.36	22.40	1	23,859	0.00%
2018/08/10	20	25.30	20	24.50	24.50	0	23,631	0.00%
2018/08/07	1	25.65	1	25.25	25.20	0	23,422	0.00%
2018/08/06	0	0.00	1	26.45	26.30	-1	23,274	0.00%
2018/08/03	1	26.15	2	26.20	26.10	-1	23,219	0.00%
2018/08/02	2	26.83	7	26.61	26.00	-5	23,130	-0.02%
2018/08/01	2	26.33	2	26.55	26.40	0	22,657	0.00%
2018/07/31	1	26.35	1	26.45	26.50	0	22,500	0.00%
2018/07/30	3	26.42	4	26.19	26.15	-1	22,424	0.00%
2018/07/27	8	26.54	1	27.00	26.85	7	22,151	0.03%
2018/07/26	0	0.00	3	25.68	25.45	-3	21,477	-0.01%
2018/07/24	0	0.00	3	24.90	25.00	-3	21,245	-0.01%
2018/07/23	5	25.33	2	25.20	24.60	3	21,176	0.01%
2018/07/20	0	0.00	2	25.85	25.85	-2	20,869	-0.01%
2018/07/19	0	0.00	2	27.00	27.10	-2	20,670	-0.01%
2018/07/18	2	27.10	0	0.00	26.50	2	20,395	0.01%
2018/07/17	3	27.20	0	0.00	26.65	3	20,214	0.01%
2018/07/16	4	27.79	2	27.88	27.50	2	20,095	0.01%
2018/07/13	8	28.02	6	27.72	27.40	2	19,820	0.01%
2018/07/12	2	27.00	0	0.00	26.85	2	19,498	0.01%
2018/07/11	35	27.43	22	27.64	27.00	13	19,339	0.07%
2018/07/10	1	26.70	1	27.00	27.00	0	18,959	0.00%
2018/07/09	3	26.90	21	26.79	27.20	-18	18,764	-0.10%
2018/07/06	27	26.41	15	26.17	26.30	12	18,472	0.06%
2018/07/05	0	0.00	4	26.30	25.90	-4	18,151	-0.02%
2018/07/04	3	27.93	3	27.85	27.60	0	17,948	0.00%
2018/07/03	15	28.17	18	28.62	27.70	-3	17,621	-0.02%
2018/07/02	11	29.08	3	28.97	28.45	8	17,320	0.05%
2018/06/29	6	29.56	12	29.81	29.40	-6	17,004	-0.04%
2018/06/28	3	28.75	11	28.86	28.75	-8	16,361	-0.05%
2018/06/27	26	30.56	25	30.47	29.80	1	16,090	0.01%
2018/06/26	27	29.65	29	29.86	29.80	-2	15,756	-0.01%
2018/06/25	30	31.40	32	31.70	30.85	-2	15,136	-0.01%
2018/06/22	111	34.17	96	34.30	33.25	15	14,312	0.10%	大買/
2018/06/21	25	32.89	136	32.76	33.40	-111	12,210	-0.91%	大賣/鉅額交易
2018/06/20	178	31.73	143	30.96	30.40	35	11,036	0.32%	大買/大賣/
2018/06/19	126	32.18	146	31.56	32.35	-20	9,988	-0.20%	大買/大賣/
2018/06/15	91	29.82	11	30.04	30.45	80	8,619	0.93%
2018/06/14	0	0.00	1	27.85	27.70	-1	8,117	-0.01%
2018/06/13	0	0.00	10	29.00	28.30	-10	8,003	-0.12%
2018/06/12	15	27.93	6	28.40	27.75	9	7,649	0.12%
2018/06/11	12	29.08	1	29.50	28.85	11	7,406	0.15%
2018/06/08	1	28.00	11	28.56	28.55	-10	7,046	-0.14%
2018/06/07	1	27.00	1	27.30	27.00	0	6,556	0.00%
2018/06/06	0	0.00	5	26.98	27.45	-5	6,469	-0.08%
2018/06/05	0	0.00	1	28.00	27.30	-1	6,305	-0.02%
2018/06/04	27	27.27	18	27.52	26.65	9	6,121	0.15%
2018/06/01	30	27.01	44.2	26.88	26.85	-14.2	5,703	-0.25%
2018/05/31	16	24.85	10	25.27	25.60	6	4,897	0.12%
2018/05/30	2	23.50	0	0.00	23.30	2	4,319	0.05%
2018/05/28	0	0.00	2	23.00	23.10	-2	4,333	-0.05%
2018/05/25	15	22.88	12	22.97	22.90	3	4,493	0.07%
2018/05/24	0	0.00	1	22.65	22.55	-1	4,402	-0.02%
2018/05/22	1	22.05	0	0.00	22.05	1	4,458	0.02%
2018/05/21	1	22.30	0	0.00	22.25	1	4,496	0.02%
2018/05/18	0	0.00	0.8	22.05	22.00	-0.8	4,516	-0.02%
2018/05/16	3	22.85	1	22.70	22.75	2	4,561	0.04%
2018/05/09	1	22.10	0	0.00	21.80	1	4,630	0.02%
2018/05/08	1	22.10	0	0.00	22.10	1	4,632	0.02%
2018/05/07	2	22.50	1	22.55	22.35	1	4,667	0.02%
2018/05/02	3	22.10	0	0.00	22.15	3	4,755	0.06%
2018/04/30	0	0.00	1	22.00	22.10	-1	4,789	-0.02%
2018/04/25	1	22.40	0	0.00	22.35	1	5,028	0.02%
2018/04/20	1	23.40	10	23.40	23.55	-9	5,516	-0.16%
2018/04/18	0	0.00	1	22.70	22.50	-1	5,700	-0.02%
2018/04/16	5	22.58	0	0.00	22.50	5	5,651	0.09%
2018/04/13	1	22.85	0	0.00	22.85	1	5,658	0.02%
2018/04/12	5	22.79	2	22.70	22.70	3	5,714	0.05%
2018/04/11	3	22.95	1	22.85	22.75	2	5,807	0.03%
2018/04/10	0	0.00	2	23.50	23.35	-2	5,975	-0.03%
2018/04/09	1	23.05	0	0.00	23.20	1	5,937	0.02%
2018/03/26	1	21.45	0	0.00	21.40	1	5,804	0.02%
2018/03/23	2	21.50	0	0.00	21.40	2	5,789	0.03%
2018/03/22	0	0.00	3	22.45	22.30	-3	5,800	-0.05%
2018/03/21	2	23.28	3	23.25	22.75	-1	5,777	-0.02%
2018/03/19	0	0.00	6	22.73	22.65	-6	5,656	-0.11%
2018/03/16	1	23.10	5	23.17	23.00	-4	5,682	-0.07%
2018/03/15	2	23.78	0	0.00	23.50	2	5,752	0.03%
2018/03/14	1	23.80	0	0.00	23.80	1	5,802	0.02%
2018/03/13	3	24.53	6	24.56	24.05	-3	5,946	-0.05%
2018/03/12	5	24.25	0	0.00	24.25	5	6,021	0.08%
2018/03/09	2	23.68	5	23.61	23.65	-3	6,071	-0.05%
2018/03/08	5	24.13	1	24.15	23.80	4	6,163	0.06%
2018/03/07	2	23.80	1	24.00	23.45	1	6,081	0.02%
2018/03/06	6	23.58	1	23.60	23.85	5	6,221	0.08%
2018/03/05	0	0.00	3	23.90	22.90	-3	6,385	-0.05%
2018/03/01	11	23.69	13	23.79	24.30	-2	6,814	-0.03%
2018/02/27	3	23.63	2	23.60	23.30	1	7,022	0.01%
2018/02/26	0	0.00	16	23.30	23.25	-16	7,364	-0.22%
2018/02/22	2	22.35	0	0.00	23.05	2	8,718	0.02%
2018/02/21	0	0.00	3	22.30	22.45	-3	8,702	-0.03%
2018/02/06	1	22.35	1	21.20	21.20	0	8,748	0.00%
2018/02/05	2	22.35	2	22.75	22.95	0	8,705	0.00%
2018/02/02	1	23.10	0	0.00	23.15	1	8,780	0.01%
2018/02/01	1	22.80	0	0.00	23.10	1	8,940	0.01%
2018/01/24	0	0.00	1	23.35	23.20	-1	9,370	-0.01%
2018/01/19	25	23.40	0	0.00	23.50	25	9,315	0.27%
2018/01/18	3	23.85	0	0.00	23.55	3	9,269	0.03%
2018/01/17	3	23.40	5	23.30	23.30	-2	9,004	-0.02%
2018/01/16	50	23.89	50	23.05	23.30	0	8,980	0.00%
2018/01/15	2	23.25	0	0.00	23.25	2	8,829	0.02%
2018/01/09	0	0.00	2	21.40	21.40	-2	8,630	-0.02%
2018/01/08	0	0.00	5	21.45	21.45	-5	8,685	-0.06%
2018/01/04	2	22.15	8	22.34	23.10	-6	8,692	-0.07%