台亞 (2340)-元大-基隆券商分點個股進出

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
38.20
漲跌
▲0.60
漲幅
+1.60%
成交量
820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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/04/19	1.1	37.97	0	0.00	37.40	1.1	1,756	0.06%
2024/04/17	0.1	39.00	0.1	39.20	39.20	0	1,725	0.00%
2024/04/15	0	40.05	0	0.00	39.80	0	1,686	0.00%
2024/04/12	2	41.35	7	42.45	41.40	-5	1,656	-0.30%
2024/04/09	0	0.00	1	40.10	39.95	-1	1,564	-0.06%
2024/04/08	0.1	39.40	0	0.00	39.30	0.1	1,560	0.00%
2024/04/03	0.1	39.55	0	0.00	39.60	0.1	1,567	0.00%
2024/04/02	0	39.80	0	0.00	39.80	0	1,571	0.00%
2024/03/29	1.1	39.25	0	0.00	39.25	1.1	1,559	0.07%
2024/03/28	0.1	39.77	0	0.00	39.30	0.1	1,558	0.00%
2024/03/27	0.1	39.45	0	0.00	39.25	0.1	1,557	0.00%
2024/03/26	0.1	39.65	0	0.00	39.40	0.1	1,555	0.00%
2024/03/25	10	40.55	0	0.00	40.75	10	1,544	0.65%
2024/03/22	0	39.90	0	0.00	40.10	0	1,558	0.00%
2024/03/19	1	39.01	0	0.00	39.10	1	1,607	0.06%
2024/03/15	0.1	39.27	0	0.00	39.00	0.1	1,621	0.00%
2024/03/14	2	39.55	0	0.00	39.65	2	1,587	0.13%
2024/03/12	2.1	41.00	0	0.00	41.15	2.1	1,559	0.13%
2024/03/11	0.1	41.20	0	0.00	41.00	0.1	1,562	0.00%
2024/03/07	1	40.70	2	41.38	41.00	-1	1,568	-0.06%
2024/03/06	4	42.30	2	42.25	42.10	2	1,551	0.13%
2024/03/05	21	43.22	21	43.56	43.50	0	1,578	0.00%
2024/03/01	2	41.35	0	0.00	41.10	2	1,459	0.14%
2024/02/29	2	41.05	0	0.00	42.00	2	1,466	0.14%
2024/02/27	1.1	42.30	0	0.00	42.05	1.1	1,483	0.07%
2024/02/23	2	43.15	0	0.00	42.50	2	1,572	0.13%
2024/02/22	0	43.80	1	43.25	43.10	-1	1,584	-0.06%
2024/02/21	0	0.00	0	43.95	43.80	0	1,574	0.00%
2024/02/15	1	42.80	0	0.00	43.10	1	1,596	0.06%
2024/02/05	5	42.65	0.1	42.60	42.60	4.9	1,595	0.31%
2024/02/02	4	43.00	0	0.00	43.05	4	1,628	0.25%
2024/02/01	3	43.30	2	43.30	43.10	1	1,645	0.06%
2024/01/25	2	44.43	0	0.00	44.30	2	1,715	0.12%
2024/01/23	0	45.10	0	0.00	45.00	0	1,817	0.00%
2024/01/19	2	44.23	0	0.00	44.45	2	1,885	0.11%
2024/01/18	0	0.00	5	43.86	44.20	-5	1,905	-0.26%
2024/01/17	1	43.80	0	0.00	44.00	1	1,943	0.05%
2024/01/11	0	0.00	4	45.39	45.45	-4	2,013	-0.20%
2024/01/10	0	0.00	3	45.00	44.95	-3	2,103	-0.14%
2024/01/05	0	0.00	1	45.70	45.60	-1	2,281	-0.04%
2024/01/04	1	45.46	0	0.00	45.50	1	2,361	0.04%
2024/01/02	0	0.00	4	46.88	46.55	-4	2,546	-0.16%
2023/12/29	0	0.00	5	46.90	47.10	-5	2,622	-0.19%
2023/12/27	0	0.00	1	47.10	46.95	-1	2,673	-0.04%
2023/12/25	2	46.45	0	0.00	46.20	2	2,711	0.07%
2023/12/21	2	46.20	1	46.10	46.10	1	2,771	0.04%
2023/12/19	0.1	46.10	0	0.00	46.20	0.1	2,838	0.00%
2023/12/18	0	0.00	2	47.40	47.00	-2	2,862	-0.07%
2023/12/15	0	0.00	1	47.95	48.15	-1	2,913	-0.03%
2023/12/13	0.1	47.85	6	46.95	46.90	-6	2,981	-0.20%
2023/12/12	0	0.00	1	48.35	47.55	-1	3,024	-0.03%
2023/12/11	0	0.00	3	48.00	47.90	-3	3,197	-0.09%
2023/12/06	2	48.25	0	0.00	48.20	2	3,529	0.06%
2023/12/05	8	48.59	0	0.00	48.40	8	3,561	0.22%
2023/12/04	0	0.00	1	50.20	49.65	-1	3,588	-0.03%
2023/12/01	1	49.65	0.1	49.54	49.40	0.9	3,726	0.02%
2023/11/30	2	49.88	0.1	49.75	49.90	2	3,894	0.05%
2023/11/29	1	49.15	0.2	48.85	49.35	0.8	3,954	0.02%
2023/11/28	0	0.00	5	48.60	49.00	-5	4,094	-0.12%
2023/11/27	2	48.50	2	49.20	48.20	0	4,118	0.00%
2023/11/24	0	48.20	0	0.00	48.35	0	4,190	0.00%
2023/11/21	1	46.85	0	0.00	46.90	1	4,302	0.02%
2023/11/20	1	46.60	0	0.00	46.50	1	4,316	0.02%
2023/11/17	2.1	46.05	0	0.00	46.10	2.1	4,337	0.05%
2023/11/16	1	45.85	0	0.00	45.75	1	4,369	0.02%
2023/11/14	1	45.74	0	0.00	45.70	1	4,420	0.02%
2023/11/13	0	0.00	1	44.70	44.75	-1	4,445	-0.02%
2023/11/08	0	0.00	5	46.93	46.95	-5	4,633	-0.11%
2023/11/07	2	47.10	0	0.00	46.90	2	4,689	0.04%
2023/11/06	1	47.05	2	47.03	47.15	-1	4,801	-0.02%
2023/11/03	4.1	46.96	2	46.75	46.75	2.1	4,847	0.04%
2023/10/31	7	45.29	10	45.50	44.80	-3	5,042	-0.06%
2023/10/30	6	47.19	1	47.20	46.90	5	5,120	0.10%
2023/10/27	4	47.63	0	0.00	47.25	4	5,187	0.08%
2023/10/25	0	0.00	2	49.53	49.50	-2	5,425	-0.04%
2023/10/20	5	47.50	0	0.00	47.45	5	6,321	0.08%
2023/10/19	6	48.15	0	0.00	48.40	6	6,424	0.09%
2023/10/18	9	48.46	0	0.00	48.20	9	6,550	0.14%
2023/10/17	16	49.65	0.1	50.00	49.30	15.9	6,596	0.24%
2023/10/16	20	48.72	2	48.40	48.30	18	6,794	0.26%
2023/10/11	1	50.30	0.1	49.95	49.20	0.9	8,379	0.01%
2023/10/06	2	49.05	1	49.40	49.10	1	8,543	0.01%
2023/10/04	1	47.30	1	47.00	47.30	0	10,054	0.00%
2023/10/03	3	48.52	2	47.93	47.70	1	10,473	0.01%
2023/09/26	0.1	47.50	0	0.00	47.30	0.1	12,442	0.00%
2023/09/25	1	48.85	1	49.05	48.60	0	12,575	0.00%
2023/09/20	1	47.70	0	0.00	47.30	1	13,091	0.01%
2023/09/19	0	0.00	4	50.25	48.30	-4	13,853	-0.03%
2023/09/15	5	50.70	2	50.60	50.40	3	15,108	0.02%
2023/09/14	0	0.00	1	49.90	51.40	-1	15,231	-0.01%
2023/09/13	6	50.76	4.1	50.40	49.60	2	15,111	0.01%
2023/09/11	2.1	49.09	0	0.00	48.90	2.1	14,856	0.01%
2023/09/08	1	48.85	3	49.55	49.10	-2	14,827	-0.01%
2023/09/07	0.1	49.55	2	49.68	49.45	-2	14,814	-0.01%
2023/09/06	8	51.13	5.1	50.52	50.50	2.9	14,803	0.02%
2023/09/05	7	51.06	11	50.93	51.00	-4	14,632	-0.03%
2023/09/04	2	48.20	4	48.01	48.10	-2	14,442	-0.01%
2023/09/01	7	50.94	10.3	50.82	50.20	-3.3	14,339	-0.02%
2023/08/31	0	0.00	4	48.78	49.05	-4	14,215	-0.03%
2023/08/30	3	49.30	1	49.80	49.20	2	14,254	0.01%
2023/08/29	5	49.38	2	49.53	49.60	3	14,161	0.02%
2023/08/28	1	46.75	5	46.80	46.80	-4	13,961	-0.03%
2023/08/22	0	0.00	1	47.85	47.60	-1	13,827	-0.01%
2023/08/18	2	48.93	0	0.00	48.10	2	13,768	0.01%
2023/08/17	0	0.00	0.5	48.10	49.35	-0.5	13,716	0.00%
2023/08/16	1	48.60	0	0.00	48.65	1	13,666	0.01%
2023/08/15	2	48.20	4	49.05	49.50	-2	13,569	-0.01%
2023/08/14	0.1	48.30	1	48.15	47.60	-0.9	13,488	-0.01%
2023/08/11	0.3	49.13	1	49.35	48.70	-0.7	13,417	-0.01%
2023/08/10	1	49.50	2	49.85	49.10	-1	13,362	-0.01%
2023/08/09	2	50.50	0	0.00	51.30	2	13,247	0.02%
2023/08/08	4.1	50.48	3	51.40	51.20	1.1	13,188	0.01%
2023/08/07	2.1	50.32	0	0.00	50.60	2.1	13,114	0.02%
2023/08/04	7.2	51.51	0	0.00	51.30	7.2	13,008	0.06%
2023/08/02	5	52.48	3	53.00	52.00	2	12,926	0.02%
2023/08/01	6	53.48	2.1	53.28	53.20	4	12,783	0.03%
2023/07/31	3.1	53.74	5	53.94	53.90	-1.9	12,688	-0.02%
2023/07/28	10.2	52.77	5	53.02	53.20	5.2	12,507	0.04%
2023/07/27	23	53.40	13	54.99	53.00	10	12,373	0.08%
2023/07/26	12	55.61	11.7	55.55	54.70	0.3	12,012	0.00%
2023/07/25	1	54.90	1	55.20	54.20	0	11,587	0.00%
2023/07/24	2	53.85	3	53.90	53.50	-1	11,384	-0.01%
2023/07/21	10	52.60	6	53.03	53.10	4	11,262	0.04%
2023/07/20	10	53.08	8	53.23	53.50	2	11,164	0.02%
2023/07/19	15	54.60	10	54.13	53.20	5	11,038	0.05%
2023/07/18	28.5	56.13	14	56.51	53.30	14.5	10,768	0.13%
2023/07/17	46	57.22	51.5	56.48	57.30	-5.5	10,186	-0.05%
2023/07/14	29	53.88	20.1	53.34	53.70	9	9,505	0.09%
2023/07/13	11.3	52.35	14.2	52.04	51.00	-2.9	9,074	-0.03%
2023/07/12	24.3	51.10	30.9	51.00	50.60	-6.6	8,779	-0.08%
2023/07/11	108	52.95	159	52.62	51.50	-51	8,502	-0.60%	大買/大賣/
2023/07/10	12	50.07	24.3	51.69	52.10	-12.3	7,151	-0.17%
2023/07/07	29.1	48.68	13	47.66	47.45	16.1	6,714	0.24%
2023/07/06	25	48.83	27	49.33	50.00	-2	6,010	-0.03%
2023/07/05	8	45.81	3	46.37	45.50	5	5,113	0.10%
2023/07/04	4	45.60	3	44.70	45.40	1	4,913	0.02%
2023/07/03	14	44.74	10	44.10	44.45	4	4,714	0.08%
2023/06/30	11	44.04	5	44.25	44.25	6	4,562	0.13%
2023/06/29	3.1	43.32	3	43.18	43.35	0.1	4,455	0.00%
2023/06/28	3	45.33	29	44.31	43.65	-26	4,366	-0.60%
2023/06/27	13.1	45.55	10	45.78	44.80	3.1	4,307	0.07%
2023/06/26	34	46.81	44.1	47.24	48.70	-10.1	3,701	-0.27%
2023/06/21	1	44.00	6	44.30	44.30	-5	2,798	-0.18%
2023/06/20	0.1	39.50	0.4	39.83	40.30	-0.3	2,432	-0.01%
2023/06/19	1	38.80	3	38.90	38.80	-2	2,247	-0.09%
2023/06/16	2	37.40	0	0.00	37.45	2	2,185	0.09%
2023/06/15	0.2	37.85	0	0.00	37.85	0.2	2,158	0.01%
2023/06/14	1	38.30	5	38.50	38.30	-4	2,150	-0.19%
2023/06/13	1.2	37.89	0	0.00	37.75	1.2	2,123	0.06%
2023/06/12	0	0.00	1.2	38.28	38.25	-1.2	2,097	-0.05%
2023/06/09	5	37.60	0	0.00	37.50	5	2,049	0.24%
2023/06/06	2	38.20	0	0.00	38.25	2	2,072	0.10%
2023/06/05	1.1	38.05	0	0.00	37.80	1.1	2,059	0.05%
2023/05/31	1	36.40	0	0.00	36.85	1	2,079	0.05%
2023/05/30	7	36.48	1	36.50	36.35	6	2,197	0.27%
2023/05/29	0	0.00	1	36.25	36.30	-1	2,223	-0.04%
2023/05/26	1	35.70	0	0.00	35.60	1	2,240	0.04%
2023/05/25	4	35.91	0	0.00	35.80	4	2,268	0.18%
2023/05/23	0	0.00	2	36.25	36.25	-2	2,336	-0.09%
2023/05/18	0	0.00	1	35.65	35.60	-1	2,423	-0.04%
2023/05/17	7	35.62	1	35.55	35.45	6	2,423	0.25%
2023/05/15	4	34.34	0	0.00	34.35	4	2,411	0.17%
2023/05/12	1.1	34.78	0	0.00	34.30	1.1	2,438	0.04%
2023/05/11	1.1	34.78	0	0.00	33.80	1.1	2,447	0.04%
2023/05/10	4	34.49	0	0.00	34.80	4	2,442	0.16%
2023/05/09	4	34.55	0	0.00	34.55	4	2,445	0.16%
2023/05/08	5	35.54	0	0.00	35.15	5	2,453	0.20%
2023/05/05	0	0.00	13	35.40	35.50	-13	2,471	-0.53%
2023/05/03	2	35.00	0	0.00	35.10	2	2,567	0.08%
2023/05/02	0	0.00	30	34.95	35.00	-30	2,619	-1.15%
2023/04/26	1.1	34.05	0	0.00	34.40	1.1	2,646	0.04%
2023/04/25	14.1	34.56	0	0.00	34.35	14.1	2,631	0.54%
2023/04/24	5.1	36.14	0	0.00	35.90	5.1	2,590	0.19%
2023/04/21	13	36.33	0	0.00	36.15	13	2,575	0.50%
2023/04/20	17	37.45	0	0.00	37.00	17	2,548	0.67%
2023/04/19	11.1	37.89	0	0.00	37.75	11.1	2,530	0.44%
2023/04/18	0	38.15	0	0.00	38.05	0	2,503	0.00%
2023/04/17	0	0.00	3	38.15	38.15	-3	2,508	-0.12%
2023/04/13	0	0.00	1	38.50	38.40	-1	2,464	-0.04%
2023/04/12	0.1	38.90	0	0.00	38.90	0.1	2,446	0.00%
2023/04/11	0	0.00	2	39.00	39.00	-2	2,438	-0.08%
2023/04/10	0.1	38.95	1	38.95	38.75	-1	2,438	-0.04%
2023/04/07	0	0.00	1	39.35	39.40	-1	2,418	-0.04%
2023/04/06	0	0.00	8	39.57	39.55	-8	2,410	-0.33%
2023/03/30	0	38.70	0	0.00	38.70	0	2,365	0.00%
2023/03/29	0	39.10	1	38.65	38.60	-1	2,351	-0.04%
2023/03/28	67.1	39.91	68	41.12	39.70	-0.9	2,267	-0.04%
2023/03/27	11	39.59	6	39.98	41.50	5	2,000	0.25%
2023/03/24	5	38.40	5	38.55	38.95	0	1,781	0.00%
2023/03/22	0.1	37.40	0	0.00	37.60	0.1	1,713	0.00%
2023/03/16	0	0.00	2	37.05	36.35	-2	1,761	-0.11%
2023/03/14	0.1	37.05	0	0.00	37.00	0.1	1,868	0.00%
2023/03/13	0	37.15	0	0.00	37.30	0	1,963	0.00%
2023/03/10	1	37.50	0	0.00	37.40	1	1,995	0.05%
2023/03/09	0	0.00	1	38.70	38.15	-1	2,020	-0.05%
2023/03/08	0.2	38.45	0	0.00	38.45	0.2	2,027	0.01%
2023/03/02	8	38.70	3	39.10	38.45	5	2,013	0.25%
2023/02/24	8	38.20	0	0.00	37.60	8	2,191	0.37%
2023/02/22	0.1	37.55	1	37.70	37.45	-1	2,305	-0.04%
2023/02/21	0	0.00	2	38.65	38.45	-2	2,324	-0.09%
2023/02/20	0	0.00	1	39.10	39.00	-1	2,431	-0.04%
2023/02/16	0	0.00	1	37.20	37.60	-1	2,620	-0.04%
2023/02/15	1	36.75	0	0.00	36.65	1	2,639	0.04%
2023/02/14	0	0.00	1	37.30	37.05	-1	2,649	-0.04%
2023/02/13	1	36.20	0	0.00	36.50	1	2,674	0.04%
2023/02/10	4.1	36.71	0	0.00	36.30	4.1	2,691	0.15%
2023/02/02	2	38.35	1	38.45	38.35	1	2,707	0.04%
2023/02/01	0	0.00	7	37.93	37.90	-7	2,694	-0.26%
2023/01/31	1	37.60	1	36.90	38.00	0	2,665	0.00%
2023/01/30	5	36.33	3	36.38	36.35	2	2,626	0.08%
2023/01/09	1	35.10	0	0.00	35.10	1	2,749	0.04%
2023/01/05	0	0.00	10	34.96	34.00	-10	2,815	-0.36%
2023/01/04	10	34.37	0	0.00	34.40	10	2,830	0.35%
2022/12/30	0.1	33.80	0	0.00	33.75	0.1	2,863	0.00%
2022/12/28	1.1	34.32	0	0.00	34.20	1.1	2,889	0.04%
2022/12/22	1	35.00	0	0.00	35.00	1	3,008	0.03%
2022/12/19	0	0.00	1	36.15	36.10	-1	3,194	-0.03%
2022/12/16	1	36.30	0	0.00	36.15	1	3,214	0.03%
2022/12/15	3	37.00	0	0.00	36.75	3	3,208	0.09%
2022/12/14	0	0.00	1	36.45	36.55	-1	3,212	-0.03%
2022/12/09	1	36.10	0	0.00	36.25	1	3,227	0.03%
2022/12/06	1	38.15	0	0.00	37.85	1	3,268	0.03%
2022/12/05	0	0.00	5	38.60	39.40	-5	3,330	-0.15%
2022/12/01	4	37.66	2	37.55	37.75	2	3,249	0.06%
2022/11/29	5	36.35	0	0.00	36.60	5	3,294	0.15%
2022/11/25	1	36.85	0	0.00	36.65	1	3,316	0.03%
2022/11/24	1	36.85	0	0.00	36.65	1	3,290	0.03%
2022/11/23	11	36.90	4	37.11	36.60	7	3,246	0.22%
2022/11/22	0	0.00	7	38.13	38.70	-7	3,034	-0.23%
2022/11/18	5	38.54	3	38.77	38.10	2	2,923	0.07%
2022/11/17	1	37.10	1	37.75	37.75	0	2,822	0.00%
2022/11/16	3	37.77	3	37.37	37.40	0	2,798	0.00%
2022/11/11	1	34.10	0	0.00	34.05	1	2,554	0.04%
2022/11/09	3	33.70	4	33.94	34.15	-1	2,602	-0.04%
2022/11/04	7	32.77	7	33.09	33.40	0	2,673	0.00%
2022/11/03	1	31.95	12	32.25	32.80	-11	2,673	-0.41%
2022/11/02	0	0.00	11	32.38	32.15	-11	2,690	-0.41%
2022/11/01	2	32.00	1	31.90	32.05	1	2,770	0.04%
2022/10/31	5	31.50	1	31.60	31.65	4	2,788	0.14%
2022/10/28	16	30.77	0	0.00	30.80	16	2,827	0.57%
2022/10/27	0	0.00	1	31.50	31.90	-1	2,837	-0.04%
2022/10/26	1	30.65	1	30.95	30.75	0	2,872	0.00%
2022/10/24	2	32.10	10	32.31	31.55	-8	2,901	-0.28%
2022/10/19	1	32.30	29	32.74	32.25	-28	2,972	-0.94%
2022/10/18	0	0.00	1	32.50	32.35	-1	3,008	-0.03%
2022/10/17	1	30.85	1	31.30	32.15	0	3,099	0.00%
2022/10/14	0	0.00	1	31.50	31.65	-1	3,210	-0.03%
2022/10/13	16	31.38	17	30.72	30.50	-1	3,314	-0.03%
2022/10/12	16	31.89	1	32.65	32.10	15	3,364	0.45%
2022/10/11	15	32.83	0	0.00	32.55	15	3,409	0.44%
2022/10/05	1	34.30	1	34.85	34.10	0	3,615	0.00%
2022/10/04	0	0.00	4	33.80	34.00	-4	3,647	-0.11%
2022/10/03	1	33.00	0	0.00	33.45	1	3,676	0.03%
2022/09/30	3	33.40	1	33.60	33.60	2	3,801	0.05%
2022/09/29	0	0.00	1	33.30	32.55	-1	3,888	-0.03%
2022/09/26	2	34.37	0	0.00	32.50	2	4,227	0.05%
2022/09/23	0	0.00	1	35.80	36.00	-1	4,334	-0.02%
2022/09/22	0	0.00	2	36.40	36.45	-2	4,518	-0.04%
2022/09/21	3.1	36.55	0	0.00	36.65	3.1	4,602	0.07%
2022/09/20	0	0.00	4	37.05	36.75	-4	4,740	-0.08%
2022/09/19	0	0.00	3	36.30	36.45	-3	4,946	-0.06%
2022/09/16	1	37.00	0	0.00	37.05	1	5,434	0.02%
2022/09/14	6	36.70	0	0.00	37.30	6	5,910	0.10%
2022/09/13	0.1	37.65	0	0.00	37.50	0.1	6,074	0.00%
2022/09/12	15	38.94	16	39.28	38.40	-1	6,270	-0.02%
2022/09/08	2	35.95	0	0.00	36.40	2	6,348	0.03%
2022/09/07	8	35.84	0	0.00	35.60	8	6,623	0.12%
2022/09/06	0.1	36.66	0	0.00	36.20	0.1	6,747	0.00%
2022/09/05	0.1	38.08	0	0.00	37.15	0.1	6,876	0.00%
2022/09/02	1.1	38.70	0	0.00	38.50	1.1	7,001	0.02%
2022/08/31	3	39.15	0	0.00	39.30	3	7,731	0.04%
2022/08/29	0	0.00	1	38.60	38.60	-1	8,184	-0.01%
2022/08/26	1	39.90	1	40.50	39.80	0	8,492	0.00%
2022/08/24	2	39.40	0	0.00	39.40	2	10,137	0.02%
2022/08/23	1	39.45	1	39.70	39.75	0	11,077	0.00%
2022/08/22	1	40.20	0	0.00	40.10	1	11,237	0.01%
2022/08/15	0	0.00	3	41.00	40.80	-3	11,143	-0.03%
2022/08/12	0	0.00	1	40.25	41.20	-1	11,166	-0.01%
2022/08/11	0	0.00	1	39.70	39.70	-1	11,140	-0.01%
2022/08/10	0	39.30	0	0.00	38.90	0	11,184	0.00%
2022/08/08	1	40.20	0	0.00	40.05	1	11,223	0.01%
2022/08/02	1	40.00	0	0.00	39.20	1	11,308	0.01%
2022/08/01	2	40.80	0	0.00	40.70	2	11,288	0.02%
2022/07/22	2	43.20	0	0.00	42.40	2	11,193	0.02%
2022/07/21	1	41.95	3	42.65	43.45	-2	11,161	-0.02%
2022/07/20	2	44.38	3	44.35	44.40	-1	11,102	-0.01%
2022/07/19	1	44.00	0	0.00	43.80	1	11,091	0.01%
2022/07/14	3	40.75	3	41.15	41.65	0	11,009	0.00%
2022/07/07	1	39.60	1	40.05	40.05	0	10,860	0.00%
2022/07/05	1	41.10	0	0.00	40.20	1	10,868	0.01%
2022/07/04	5	39.70	5	38.60	38.85	0	10,705	0.00%
2022/07/01	7	42.04	6	41.12	39.90	1	10,667	0.01%
2022/06/30	5	43.06	7	42.91	42.70	-2	10,524	-0.02%
2022/06/28	9	47.79	3	47.37	47.10	6	10,326	0.06%
2022/06/27	1	48.60	2	48.85	48.65	-1	10,273	-0.01%
2022/06/24	7	49.11	14	48.86	48.80	-7	10,231	-0.07%
2022/06/23	12	47.64	17	47.82	48.50	-5	9,794	-0.05%
2022/06/22	6	46.88	2	47.48	46.75	4	9,687	0.04%
2022/06/21	2	47.60	3	47.85	48.60	-1	9,599	-0.01%
2022/06/20	4	47.09	4	46.75	45.80	0	9,709	0.00%
2022/06/17	2	46.05	0	0.00	46.80	2	9,488	0.02%
2022/06/16	2	48.68	64	48.73	47.15	-62	9,363	-0.66%
2022/06/15	9	48.06	1	47.55	47.35	8	9,158	0.09%
2022/06/14	33	48.08	2	47.25	48.40	31	9,169	0.34%
2022/06/13	10	48.77	7	48.69	48.10	3	9,114	0.03%
2022/06/10	8	50.33	25	50.44	50.60	-17	9,056	-0.19%
2022/06/09	67	50.67	18	50.49	50.50	49	8,894	0.55%
2022/06/08	11	49.00	10	48.88	48.70	1	8,469	0.01%
2022/06/07	19	48.98	10	48.68	48.80	9	8,479	0.11%
2022/06/06	13	50.40	5	50.16	50.00	8	8,288	0.10%
2022/06/02	19	51.51	17	51.20	50.60	2	8,129	0.02%
2022/06/01	19	50.14	19	50.39	50.00	0	7,600	0.00%
2022/05/31	11	49.31	45.1	49.29	50.30	-34.1	6,714	-0.51%
2022/05/30	4	45.65	9	44.72	45.80	-5	5,834	-0.09%
2022/05/27	0	0.00	1	43.55	43.65	-1	5,739	-0.02%
2022/05/24	1	42.80	1	43.95	42.45	0	6,230	0.00%
2022/05/20	8	43.99	7	44.46	44.05	1	6,548	0.02%
2022/05/19	2	42.98	0	0.00	43.55	2	6,553	0.03%
2022/05/18	15	43.67	0	0.00	43.50	15	6,682	0.22%
2022/05/13	18	42.68	13	42.92	41.95	5	6,828	0.07%
2022/05/12	0	40.05	0	0.00	39.65	0	6,808	0.00%
2022/05/03	0	0.00	1	41.80	41.95	-1	8,044	-0.01%
2022/04/27	0	40.60	0	0.00	41.85	0	8,699	0.00%
2022/04/25	0	42.15	20	42.45	42.10	-20	9,042	-0.22%
2022/04/22	0.1	44.16	3	44.02	43.55	-2.9	9,409	-0.03%
2022/04/21	5	45.90	0.2	45.62	45.45	4.8	9,586	0.05%
2022/04/12	0	45.20	1.2	45.18	45.75	-1.1	12,277	-0.01%
2022/04/11	0	0.00	2	45.80	45.75	-2	13,037	-0.02%
2022/04/08	1	48.60	0	0.00	48.00	1	13,488	0.01%
2022/04/07	5	50.50	5	49.30	48.15	0	14,407	0.00%
2022/04/06	2.1	49.73	0	0.00	49.65	2.1	15,531	0.01%
2022/04/01	0	0.00	1	50.70	50.40	-1	16,793	-0.01%
2022/03/30	2	52.80	1	52.50	52.00	1	20,665	0.00%
2022/03/29	4	53.08	0	0.00	53.00	4	21,925	0.02%
2022/03/24	1	51.00	0	0.00	51.10	1	22,424	0.00%
2022/03/23	14	53.26	12	52.38	52.40	2	22,703	0.01%
2022/03/22	2	51.10	0	0.00	51.10	2	22,945	0.01%
2022/03/21	4	51.10	2	51.40	51.10	2	24,027	0.01%
2022/03/17	3	50.07	0	0.00	50.50	3	26,729	0.01%
2022/03/15	8	50.00	8	47.82	47.80	0	27,012	0.00%
2022/03/14	1	49.75	1	49.90	50.00	0	27,261	0.00%
2022/03/11	2	49.20	1	49.30	49.60	1	27,802	0.00%
2022/03/10	0	0.00	4	50.20	50.50	-4	28,360	-0.01%
2022/03/09	3	49.35	0	0.00	49.60	3	28,893	0.01%
2022/03/08	1	48.90	0.1	50.80	49.10	1	30,203	0.00%
2022/03/07	5	50.40	0	0.00	50.40	5	30,733	0.02%
2022/03/04	2	52.50	5	53.14	52.40	-3	31,520	-0.01%
2022/03/03	1	53.40	0.3	53.70	53.80	0.7	32,830	0.00%
2022/03/02	0.1	53.72	0.3	53.03	53.70	-0.3	33,938	0.00%
2022/03/01	0.1	53.30	0	0.00	53.40	0.1	35,137	0.00%
2022/02/25	5.2	52.52	3	52.63	52.30	2.2	37,255	0.01%
2022/02/24	9.2	53.63	2	53.50	52.60	7.2	40,766	0.02%
2022/02/23	10	56.74	4	56.70	56.60	6	42,878	0.01%
2022/02/22	11	54.82	0	0.00	54.80	11	43,918	0.03%
2022/02/21	1	56.50	0	0.00	56.40	1	45,811	0.00%
2022/02/18	1	56.60	0.2	57.30	57.20	0.8	46,154	0.00%
2022/02/17	0.2	57.80	1	57.40	57.50	-0.8	46,513	0.00%
2022/02/16	4	58.55	2	58.20	58.00	2	47,318	0.00%
2022/02/15	0.4	57.30	1	58.10	57.30	-0.6	47,641	0.00%
2022/02/14	2	57.75	1	57.30	57.20	1	47,884	0.00%
2022/02/10	1	59.80	0	0.00	59.80	1	48,477	0.00%
2022/02/09	2	60.00	0	0.00	60.80	2	48,567	0.00%
2022/02/08	0.2	59.70	3	59.50	59.70	-2.8	48,745	-0.01%
2022/02/07	1	57.40	3	57.40	60.00	-2	49,269	0.00%
2022/01/26	1	57.60	5	59.20	58.40	-4	49,721	-0.01%
2022/01/24	4	60.20	2	60.20	61.00	2	51,498	0.00%
2022/01/21	4	60.53	0	0.00	59.80	4	52,429	0.01%
2022/01/20	5	62.54	5	62.16	62.00	0	53,055	0.00%
2022/01/19	2	61.65	1	61.20	61.00	1	53,683	0.00%
2022/01/18	3	62.27	2	61.55	61.60	1	54,666	0.00%
2022/01/17	22.1	63.73	27	63.90	63.20	-4.9	55,207	-0.01%
2022/01/14	3	61.37	4	61.48	61.40	-1	55,154	0.00%
2022/01/13	4	63.05	3	62.00	61.60	1	55,372	0.00%
2022/01/12	6	62.67	9	63.43	62.80	-3	55,322	-0.01%
2022/01/11	9	63.18	2	63.05	63.40	7	55,071	0.01%
2022/01/10	3	65.97	2	66.30	66.50	1	54,632	0.00%
2022/01/07	28	66.40	11	65.90	65.50	17	54,392	0.03%
2022/01/06	8.2	69.08	25	68.50	69.00	-16.8	53,960	-0.03%
2022/01/05	3.2	68.16	8.2	69.03	68.50	-5	53,581	-0.01%
2022/01/04	43	71.97	12.2	72.31	70.30	30.8	53,064	0.06%
2022/01/03	35	71.15	26	70.97	70.50	9	52,246	0.02%
2021/12/30	36	71.96	46	71.61	71.10	-10	51,688	-0.02%
2021/12/29	75	77.07	51	76.73	74.60	24	50,773	0.05%
2021/12/28	45	78.02	43.8	78.83	78.80	1.2	49,592	0.00%
2021/12/27	112	77.29	104	77.41	79.40	8	48,366	0.02%	大買/大賣/
2021/12/24	73	70.57	61	72.11	73.20	12	45,544	0.03%
2021/12/23	7	66.16	60	66.24	66.60	-53	44,612	-0.12%
2021/12/22	14	61.15	14	61.72	60.60	0	43,443	0.00%
2021/12/21	0	0.00	1	60.50	60.70	-1	43,194	0.00%
2021/12/20	1	59.90	2	60.10	59.50	-1	43,139	0.00%
2021/12/17	115	61.20	110.3	59.88	59.90	4.8	43,014	0.01%	大買/大賣/
2021/12/16	12	61.59	4.2	61.17	60.80	7.8	42,667	0.02%
2021/12/15	57	60.85	63	60.75	60.20	-6	42,222	-0.01%
2021/12/14	39.1	61.86	35	61.55	58.80	4.1	41,165	0.01%
2021/12/13	50	62.10	53.2	62.52	65.10	-3.2	39,739	-0.01%
2021/12/10	0	0.00	1.3	58.92	59.20	-1.3	38,546	0.00%
2021/12/09	1	57.50	4.5	58.20	58.40	-3.5	38,445	-0.01%
2021/12/08	13	58.10	22.2	57.77	57.80	-9.2	38,359	-0.02%
2021/12/07	69.3	58.35	154	58.61	57.30	-84.7	38,225	-0.22%	大賣/
2021/12/06	130	60.42	18	60.12	60.10	112	38,178	0.29%	大買/鉅額交易
2021/12/03	25	59.82	13.2	59.88	58.80	11.8	38,406	0.03%
2021/12/02	36	60.36	44	60.55	58.90	-8	38,061	-0.02%
2021/12/01	23	59.17	51	59.26	59.30	-28	37,228	-0.08%
2021/11/30	24	58.92	18	58.57	58.40	6	36,781	0.02%
2021/11/29	61	57.95	87.2	57.87	58.10	-26.2	36,132	-0.07%
2021/11/26	36.5	57.95	22	56.60	56.20	14.5	35,381	0.04%
2021/11/25	81	61.26	94.3	61.22	59.80	-13.3	34,391	-0.04%
2021/11/24	61.2	59.97	67	59.93	59.90	-5.8	33,367	-0.02%
2021/11/23	111.6	61.02	74.4	62.46	58.00	37.3	31,285	0.12%	大買/
2021/11/22	98.5	58.76	74.5	58.79	60.20	24	27,831	0.09%
2021/11/19	62	53.31	205	53.64	55.90	-143	25,730	-0.56%	大賣/鉅額交易
2021/11/18	259	51.93	160.4	52.36	50.90	98.7	24,571	0.40%	大買/大賣/
2021/11/17	9	47.01	4.1	48.49	48.95	4.9	22,569	0.02%
2021/11/16	5	43.76	2	44.15	44.50	3	22,202	0.01%
2021/11/15	77	44.66	32	44.77	45.00	45	21,760	0.21%
2021/11/12	41	42.97	20	43.52	42.50	21	20,994	0.10%
2021/11/11	15	43.31	8	42.29	41.90	7	20,704	0.03%
2021/11/10	2	42.80	5	42.29	42.30	-3	20,562	-0.01%
2021/11/09	27	43.86	20	43.79	43.05	7	20,345	0.03%
2021/11/08	6	43.32	6	43.30	43.30	0	19,935	0.00%
2021/11/05	20	43.39	19.5	42.98	44.25	0.5	19,840	0.00%
2021/11/04	20.5	45.13	25	44.84	44.05	-4.5	19,551	-0.02%
2021/11/03	29	44.61	77	44.16	44.05	-48	19,115	-0.25%
2021/11/02	77.7	48.38	50	47.11	46.00	27.7	18,691	0.15%
2021/11/01	14.2	45.00	11.2	45.87	47.15	3	17,461	0.02%
2021/10/29	40.5	43.35	73.8	42.94	42.90	-33.3	17,005	-0.20%
2021/10/28	16	42.26	23	42.49	43.30	-7	16,930	-0.04%
2021/10/27	24.4	40.03	40	40.32	41.50	-15.6	16,440	-0.09%
2021/10/26	38	38.87	25	39.26	39.35	13	15,907	0.08%
2021/10/25	6	36.67	22.7	36.83	37.20	-16.7	15,100	-0.11%
2021/10/22	8	34.59	4	34.43	35.00	4	14,817	0.03%
2021/10/21	9	33.46	6	34.24	34.35	3	15,629	0.02%
2021/10/20	0	0.00	9	33.17	33.15	-9	16,319	-0.06%
2021/10/19	0	0.00	1	32.00	32.10	-1	17,313	-0.01%
2021/10/18	1	32.05	0	0.00	31.60	1	17,486	0.01%
2021/10/14	1	29.95	0	0.00	30.65	1	17,911	0.01%
2021/10/13	0.2	29.80	0	0.00	29.75	0.2	18,245	0.00%
2021/10/08	2	31.40	0	0.00	31.40	2	18,897	0.01%
2021/10/07	0	31.75	0	0.00	31.75	0	19,261	0.00%
2021/10/05	0	0.00	1	30.00	31.20	-1	21,018	0.00%
2021/10/04	2	30.95	0	0.00	30.60	2	21,183	0.01%
2021/10/01	0	0.00	2	32.05	31.00	-2	21,362	-0.01%
2021/09/30	4	32.00	1	32.05	32.45	3	21,454	0.01%
2021/09/29	5	33.19	2	33.23	32.70	3	21,726	0.01%
2021/09/28	0	0.00	2	34.48	34.40	-2	22,125	-0.01%
2021/09/27	22	34.33	22	34.84	35.15	0	22,318	0.00%
2021/09/24	0	0.00	26	33.74	33.60	-26	22,235	-0.12%
2021/09/22	2	33.75	0	0.00	33.80	2	22,122	0.01%
2021/09/17	0	0.00	4	34.05	34.15	-4	22,064	-0.02%
2021/09/16	5	34.55	2	34.40	34.05	3	22,044	0.01%
2021/09/15	4	33.99	1	34.05	34.60	3	22,044	0.01%
2021/09/13	2	35.38	0	0.00	35.00	2	21,963	0.01%
2021/09/10	6	35.15	5	35.40	35.05	1	21,796	0.00%
2021/09/09	12	34.79	6.3	34.99	35.10	5.7	21,640	0.03%
2021/09/08	9	35.49	23	35.65	35.80	-14	21,064	-0.07%
2021/09/07	8	34.57	4	34.75	34.50	4	20,233	0.02%
2021/09/06	24	35.51	8.2	35.59	35.70	15.8	19,932	0.08%
2021/09/03	0	0.00	3	34.83	34.60	-3	19,723	-0.02%
2021/09/02	4	34.39	1	33.95	35.05	3	19,553	0.02%
2021/09/01	40	35.24	11.7	35.37	35.05	28.3	19,291	0.15%
2021/08/31	3	34.32	2	34.35	34.90	1	18,676	0.01%
2021/08/30	5	34.60	11	34.53	34.95	-6	18,520	-0.03%
2021/08/27	1	34.20	6	34.07	34.20	-5	18,296	-0.03%
2021/08/26	10	33.90	0	0.00	33.95	10	18,220	0.05%
2021/08/25	5	33.47	22	33.82	33.30	-17	18,089	-0.09%
2021/08/24	2	31.90	0	0.00	32.10	2	17,832	0.01%
2021/08/23	0	0.00	2	32.00	32.00	-2	17,822	-0.01%
2021/08/20	2	31.05	0	0.00	30.80	2	18,063	0.01%
2021/08/19	1	30.80	5	31.09	30.60	-4	18,015	-0.02%
2021/08/18	0	0.00	3	30.67	31.45	-3	17,955	-0.02%
2021/08/17	3	31.67	4	30.89	30.20	-1	17,881	-0.01%
2021/08/16	2	31.60	5	30.88	31.50	-3	17,755	-0.02%
2021/08/13	1	32.15	0	0.00	30.90	1	17,571	0.01%
2021/08/12	3	32.47	0	0.00	32.25	3	17,435	0.02%
2021/08/11	14.2	32.04	12	32.38	31.50	2.2	17,353	0.01%
2021/08/10	4	32.83	2	32.68	32.70	2	17,194	0.01%
2021/08/09	3	33.65	10.1	33.25	32.90	-7.1	17,162	-0.04%
2021/08/06	0	0.00	4	34.15	34.20	-4	16,985	-0.02%
2021/08/05	1.1	35.27	10	35.28	35.35	-8.9	16,826	-0.05%
2021/08/04	11	34.92	3	34.90	35.20	8	16,783	0.05%
2021/08/03	80	35.38	17	35.59	35.25	63	16,579	0.38%
2021/08/02	4	33.16	14.9	33.48	33.95	-10.9	15,619	-0.07%
2021/07/30	5	32.57	4	32.51	31.90	1	15,409	0.01%
2021/07/29	12	33.30	8	33.28	33.20	4	15,081	0.03%
2021/07/28	17	32.96	8	32.95	33.10	9	14,744	0.06%
2021/07/27	23	35.10	15	34.95	34.50	8	14,372	0.06%
2021/07/26	14	35.11	24.8	35.90	36.85	-10.8	13,250	-0.08%
2021/07/23	13	33.90	20	34.03	33.50	-7	12,168	-0.06%
2021/07/22	0	0.00	4	32.83	32.25	-4	11,089	-0.04%
2021/07/21	2	31.65	5	32.24	31.80	-3	10,951	-0.03%
2021/07/20	4	31.75	10	32.00	31.60	-6	10,773	-0.06%
2021/07/19	10.3	32.68	4	32.58	32.85	6.3	10,488	0.06%
2021/07/16	10	33.75	29	32.71	33.50	-19	10,219	-0.19%
2021/07/15	5	31.64	3	31.57	32.20	2	9,787	0.02%
2021/07/14	2	32.00	20	31.68	31.85	-18	9,616	-0.19%
2021/07/13	27.1	31.64	3	31.48	30.60	24.1	9,333	0.26%
2021/07/12	100.4	31.30	111	31.22	32.70	-10.6	8,683	-0.12%	大賣/
2021/07/09	0	0.00	9	29.36	29.75	-9	7,700	-0.12%
2021/07/08	5	29.08	7.6	29.50	29.15	-2.6	7,673	-0.03%
2021/07/07	1	28.90	3.2	29.06	28.65	-2.2	7,633	-0.03%
2021/07/06	7	28.91	1	28.70	28.70	6	7,628	0.08%
2021/07/05	2	29.38	15	28.78	29.60	-13	8,143	-0.16%
2021/07/02	11	26.54	48	27.27	27.10	-37	8,141	-0.45%
2021/07/01	0	0.00	34	26.47	26.85	-34	8,055	-0.42%
2021/06/30	1	25.55	0	0.00	25.55	1	8,003	0.01%
2021/06/28	3	25.80	2	25.75	25.80	1	8,426	0.01%
2021/06/24	1	25.20	0	0.00	25.15	1	8,691	0.01%
2021/06/23	12	26.15	1	26.00	26.45	11	8,696	0.13%
2021/06/22	3	25.78	3	25.77	25.75	0	9,034	0.00%
2021/06/21	2	25.55	0	0.00	25.80	2	9,128	0.02%
2021/06/11	22	25.43	3	25.60	25.25	19	10,181	0.19%
2021/06/10	5	27.22	6	27.50	27.60	-1	9,897	-0.01%
2021/06/09	2	27.10	7	27.21	27.10	-5	9,890	-0.05%
2021/06/08	7	27.14	2	27.20	27.05	5	9,974	0.05%
2021/06/07	4	26.68	6	26.93	26.90	-2	10,093	-0.02%
2021/06/04	7	26.91	7	26.96	26.90	0	10,082	0.00%
2021/06/03	4	26.95	0	0.00	26.80	4	10,107	0.04%
2021/06/02	0	0.00	2	27.45	27.20	-2	10,094	-0.02%
2021/06/01	2	26.95	2	27.15	26.95	0	10,036	0.00%
2021/05/31	4	26.85	3	26.90	26.90	1	10,033	0.01%
2021/05/28	6	27.22	12	26.90	27.15	-6	10,001	-0.06%
2021/05/24	1	25.30	0	0.00	25.20	1	10,065	0.01%
2021/05/20	0	0.00	2	24.40	24.20	-2	10,250	-0.02%
2021/05/19	1	24.45	0	0.00	24.45	1	10,338	0.01%
2021/05/18	1	23.00	1	23.90	24.15	0	10,530	0.00%
2021/05/14	1	24.95	1	24.40	24.00	0	10,546	0.00%
2021/05/13	22	24.44	2	23.60	24.20	20	10,585	0.19%
2021/05/12	2	25.60	1	26.20	24.70	1	10,569	0.01%
2021/05/11	11	26.91	2	27.35	26.55	9	10,587	0.09%
2021/05/10	0	0.00	7	27.99	27.90	-7	10,513	-0.07%
2021/05/07	3	27.28	6.7	27.09	27.35	-3.7	10,485	-0.04%
2021/05/06	2	25.80	5	26.15	25.85	-3	10,462	-0.03%
2021/05/05	2	25.50	5	25.72	25.50	-3	10,442	-0.03%
2021/05/04	10	26.08	7	25.45	25.60	3	10,514	0.03%
2021/05/03	8	27.30	2	27.28	26.90	6	10,491	0.06%
2021/04/29	12	28.33	3	28.50	28.15	9	10,423	0.09%
2021/04/28	3	28.10	5	28.70	28.60	-2	10,438	-0.02%
2021/04/27	4	28.10	0	0.00	28.20	4	10,458	0.04%
2021/04/26	0	0.00	13	28.37	28.65	-13	10,405	-0.12%
2021/04/23	5	27.68	7	27.76	27.70	-2	10,388	-0.02%
2021/04/22	8	28.01	116	27.86	27.60	-108	10,447	-1.03%	大賣/鉅額交易
2021/04/21	7	28.41	3	28.50	28.30	4	10,542	0.04%
2021/04/20	0	0.00	4	28.83	28.65	-4	10,545	-0.04%
2021/04/19	0	0.00	3	28.67	28.50	-3	10,572	-0.03%
2021/04/16	3	28.25	2	28.20	28.25	1	10,665	0.01%
2021/04/15	19	27.83	0	0.00	27.70	19	10,711	0.18%
2021/04/14	12	27.92	11	28.37	27.90	1	10,749	0.01%
2021/04/13	85	29.80	7	30.07	28.70	78	10,927	0.71%
2021/04/12	37	29.86	7	30.17	29.75	30	11,308	0.27%
2021/04/09	67	30.27	12	31.21	29.60	55	11,947	0.46%
2021/04/08	7	29.46	71	29.79	30.90	-64	12,027	-0.53%
2021/04/07	1	28.00	12	27.93	28.10	-11	11,542	-0.10%
2021/04/06	0	0.00	3	27.40	27.35	-3	11,432	-0.03%
2021/04/01	13	26.50	8	26.98	27.05	5	11,418	0.04%
2021/03/31	25	26.88	2	27.30	26.70	23	11,300	0.20%
2021/03/30	16	28.10	28	27.81	27.95	-12	11,016	-0.11%
2021/03/29	7	27.30	2.9	27.44	27.30	4.2	10,850	0.04%
2021/03/26	4	27.08	1	27.35	27.25	3	10,830	0.03%
2021/03/25	35	27.64	35	27.88	27.20	0	10,817	0.00%
2021/03/24	0	0.00	9	27.27	27.45	-9	10,479	-0.09%
2021/03/23	4	26.53	0	0.00	26.85	4	10,356	0.04%
2021/03/22	9	26.92	9	27.21	26.75	0	10,288	0.00%
2021/03/19	6	27.08	25	27.12	27.20	-19	10,123	-0.19%
2021/03/18	6	26.65	30	26.60	26.50	-24	9,739	-0.25%
2021/03/16	6	25.72	0	0.00	25.70	6	9,729	0.06%
2021/03/15	0	0.00	6	25.88	25.90	-6	9,881	-0.06%
2021/03/12	24	25.86	20	25.50	25.50	4	9,969	0.04%
2021/03/11	0	0.00	12	25.40	25.70	-12	9,966	-0.12%
2021/03/10	2	24.50	3	24.68	24.60	-1	9,989	-0.01%
2021/03/09	3	24.03	5.1	24.45	24.55	-2.1	10,186	-0.02%
2021/03/08	6	24.42	0	0.00	24.35	6	10,719	0.06%
2021/03/05	5	24.64	0	0.00	24.65	5	11,068	0.05%
2021/03/04	0	0.00	2.5	25.12	24.95	-2.5	11,414	-0.02%
2021/03/02	8	24.91	0	0.00	24.60	8	11,645	0.07%
2021/02/26	10	25.25	5	24.85	25.30	5	11,756	0.04%
2021/02/25	7	25.15	4	25.50	25.25	3	11,837	0.03%
2021/02/24	20.5	25.84	0	0.00	25.40	20.5	11,988	0.17%
2021/02/23	17	25.99	4	26.25	26.35	13	11,981	0.11%
2021/02/22	0	0.00	3	25.97	26.15	-3	12,074	-0.02%
2021/02/19	8	25.67	0	0.00	25.70	8	12,055	0.07%
2021/02/18	22	26.48	9	26.75	26.25	13	12,131	0.11%
2021/02/17	1	25.95	0	0.00	26.05	1	12,121	0.01%
2021/02/05	6	25.70	0	0.00	25.60	6	12,578	0.05%
2021/02/04	0	0.00	7	25.91	25.95	-7	12,680	-0.06%
2021/02/03	2	25.40	0	0.00	25.45	2	12,924	0.02%
2021/02/02	12	25.67	39	25.80	25.45	-27	13,386	-0.20%
2021/02/01	0	0.00	5	24.70	24.85	-5	14,406	-0.03%
2021/01/29	0	0.00	4	25.10	25.15	-4	14,806	-0.03%
2021/01/28	4	25.05	4	25.38	25.15	0	14,904	0.00%
2021/01/27	2	24.70	2	24.95	24.85	0	15,139	0.00%
2021/01/26	2	24.90	2	25.60	24.80	0	15,196	0.00%
2021/01/25	6	23.97	11	24.47	24.85	-5	15,185	-0.03%
2021/01/22	0	0.00	6	24.05	23.95	-6	15,139	-0.04%
2021/01/21	4	23.38	8	23.52	23.35	-4	15,182	-0.03%
2021/01/20	6	23.68	9.4	23.48	23.05	-3.4	15,175	-0.02%
2021/01/19	5	23.91	6	24.01	23.80	-1	15,085	-0.01%
2021/01/18	4	23.43	5	23.70	23.75	-1	15,108	-0.01%
2021/01/15	10	24.33	9	24.17	24.05	1	15,123	0.01%
2021/01/14	1	24.25	6	24.67	24.80	-5	15,096	-0.03%
2021/01/13	10	24.60	0	0.00	24.70	10	15,049	0.07%
2021/01/12	1	24.95	1	24.95	24.75	0	15,234	0.00%
2021/01/11	4	24.98	7	24.76	25.20	-3	15,393	-0.02%
2021/01/08	10	24.01	2	23.95	23.90	8	15,538	0.05%
2021/01/07	15	24.31	5	24.29	24.30	10	15,576	0.06%
2021/01/06	19	25.26	4	24.99	24.45	15	15,510	0.10%
2021/01/05	25	26.09	34	26.07	25.75	-9	15,273	-0.06%
2021/01/04	75	28.21	39	28.19	27.80	36	14,962	0.24%
2020/12/31	27	27.56	48	27.13	27.50	-21	14,568	-0.14%
2020/12/30	1	26.05	28	26.18	26.10	-27	14,136	-0.19%
2020/12/29	7	25.91	10	26.25	25.90	-3	14,326	-0.02%
2020/12/28	0	0.00	20	25.95	26.10	-20	14,586	-0.14%
2020/12/25	1	25.40	0	0.00	25.40	1	14,543	0.01%
2020/12/24	2	25.43	0	0.00	25.45	2	14,607	0.01%
2020/12/23	0	0.00	18.7	25.34	25.45	-18.7	14,752	-0.13%
2020/12/22	7	24.86	2	25.15	24.65	5	15,000	0.03%
2020/12/21	4	24.90	7	25.15	25.20	-3	15,175	-0.02%
2020/12/18	11	25.38	11	25.71	25.25	0	15,504	0.00%
2020/12/17	6.2	25.63	0	0.00	25.75	6.2	15,653	0.04%
2020/12/16	0	0.00	3	25.93	25.70	-3	15,755	-0.02%
2020/12/15	13	25.45	5	25.72	25.30	8	15,938	0.05%
2020/12/14	4	25.46	6	25.73	25.45	-2	16,493	-0.01%
2020/12/11	14	25.84	10	25.45	25.35	4	17,086	0.02%
2020/12/10	46	26.64	24	26.58	26.20	22	17,026	0.13%
2020/12/09	7	26.79	11	26.77	26.80	-4	16,917	-0.02%
2020/12/08	3	26.17	12	26.30	26.30	-9	16,901	-0.05%
2020/12/07	3	25.75	12	25.91	25.75	-9	17,114	-0.05%
2020/12/04	13	25.90	16	25.82	25.65	-3	17,178	-0.02%
2020/12/03	11	25.99	3	26.23	25.90	8	17,163	0.05%
2020/12/02	51	26.12	27	25.97	25.90	24	17,221	0.14%
2020/12/01	23	26.58	41	27.05	27.40	-18	16,952	-0.11%
2020/11/30	15	26.44	22.9	26.50	26.45	-7.9	16,989	-0.05%
2020/11/27	4	25.75	3	25.93	26.00	1	16,838	0.01%
2020/11/26	28	25.99	10	26.04	25.95	18	16,774	0.11%
2020/11/25	2	25.95	28	25.98	25.90	-26	16,702	-0.16%
2020/11/24	14	25.68	18	25.55	25.45	-4	16,736	-0.02%
2020/11/23	10	25.88	17	26.11	25.90	-7	16,634	-0.04%
2020/11/20	10	25.51	34	25.89	25.90	-24	16,545	-0.15%
2020/11/19	18	25.64	20	25.66	25.60	-2	16,404	-0.01%
2020/11/18	5	25.54	8	25.50	25.55	-3	16,242	-0.02%
2020/11/17	1	25.55	27	25.70	25.50	-26	16,190	-0.16%
2020/11/16	16	25.32	14	25.52	25.40	2	16,241	0.01%
2020/11/13	34	25.66	11	26.18	25.40	23	16,136	0.14%
2020/11/12	9	25.47	5	25.63	25.55	4	15,588	0.03%
2020/11/11	15	25.33	31	25.64	25.80	-16	15,443	-0.10%
2020/11/10	24	25.35	21	25.57	25.65	3	15,136	0.02%
2020/11/09	47.3	25.16	53	25.26	25.45	-5.7	14,738	-0.04%
2020/11/06	53	24.35	2	24.60	24.05	51	13,787	0.37%
2020/11/05	5	23.95	2	24.03	23.80	3	13,374	0.02%
2020/11/04	10	23.72	19	23.80	24.15	-9	13,225	-0.07%
2020/11/03	0	0.00	19	22.94	23.00	-19	12,940	-0.15%
2020/11/02	6	22.23	9	22.34	22.60	-3	12,862	-0.02%
2020/10/30	5	22.64	0	0.00	22.50	5	12,787	0.04%
2020/10/29	4	22.90	1	23.05	23.05	3	12,790	0.02%
2020/10/28	2	23.73	2	23.90	23.50	0	12,706	0.00%
2020/10/27	0	0.00	3	23.70	23.70	-3	12,616	-0.02%
2020/10/26	2	23.70	5	23.85	23.80	-3	12,579	-0.02%
2020/10/23	5	23.65	16	23.87	23.90	-11	12,499	-0.09%
2020/10/22	7	23.80	0	0.00	23.70	7	12,426	0.06%
2020/10/21	21	24.12	7	24.30	23.95	14	12,368	0.11%
2020/10/20	22	24.21	8	24.16	24.25	14	12,191	0.11%
2020/10/19	22	23.98	7	23.87	23.70	15	11,909	0.13%
2020/10/16	20	23.59	18	23.67	23.75	2	11,684	0.02%
2020/10/15	12	23.38	2	22.70	23.25	10	11,341	0.09%
2020/10/14	3	23.27	2	23.55	23.15	1	11,182	0.01%
2020/10/13	2	23.15	2	23.45	23.25	0	11,078	0.00%
2020/10/12	35	23.45	16	23.15	23.15	19	10,932	0.17%
2020/10/08	52	24.43	23	24.10	24.10	29	10,798	0.27%
2020/10/07	7	24.65	16	24.72	24.90	-9	10,403	-0.09%
2020/10/06	2	23.95	3	24.20	24.30	-1	9,940	-0.01%
2020/10/05	12	23.81	13	23.89	23.85	-1	9,677	-0.01%
2020/09/30	1	22.95	6	23.01	23.15	-5	9,333	-0.05%
2020/09/29	0	0.00	2	23.30	22.90	-2	9,299	-0.02%
2020/09/28	5	23.20	7	22.80	22.80	-2	9,225	-0.02%
2020/09/25	55	22.81	0	0.00	22.10	55	9,048	0.61%
2020/09/24	11.3	23.56	6	23.53	23.35	5.3	8,732	0.06%
2020/09/23	0	0.00	7	23.65	23.90	-7	8,482	-0.08%
2020/09/22	33.3	22.40	39	22.81	23.05	-5.7	8,076	-0.07%
2020/09/21	15	23.11	28	23.20	22.95	-13	7,808	-0.17%
2020/09/18	33	23.97	14	23.75	23.70	19	7,652	0.25%
2020/09/17	62	24.50	64	24.53	24.45	-2	7,420	-0.03%
2020/09/16	16	23.88	25.6	24.47	24.90	-9.6	6,735	-0.14%
2020/09/15	2	23.20	2	23.45	23.50	0	6,104	0.00%
2020/09/14	4	22.63	2	22.90	23.00	2	6,058	0.03%
2020/09/11	5	23.70	2	23.78	23.25	3	6,000	0.05%
2020/09/10	33	23.98	3	24.12	23.90	30	5,929	0.51%
2020/09/09	0	0.00	6	24.37	24.60	-6	5,562	-0.11%
2020/09/08	0	0.00	3	23.80	23.90	-3	5,395	-0.06%
2020/09/07	12	23.98	21	23.93	23.80	-9	5,279	-0.17%
2020/09/04	6	22.91	7	23.48	23.80	-1	5,070	-0.02%
2020/09/03	27	22.65	57	22.68	23.90	-30	4,904	-0.61%
2020/09/02	1	22.00	21	22.05	22.00	-20	4,534	-0.44%
2020/08/31	17	21.33	0	0.00	21.35	17	4,373	0.39%
2020/08/28	2	21.90	21.3	22.03	21.85	-19.3	4,302	-0.45%
2020/08/26	50	21.21	0	0.00	21.05	50	4,081	1.22%
2020/08/25	0	0.00	3	20.85	21.00	-3	3,940	-0.08%
2020/08/21	2	20.40	12	20.64	20.70	-10	3,915	-0.26%
2020/08/20	23	20.29	0	0.00	20.00	23	3,870	0.59%
2020/08/19	0	0.00	2	20.60	20.55	-2	3,703	-0.05%
2020/08/18	1	20.80	0	0.00	20.45	1	3,733	0.03%
2020/08/13	11	20.73	0	0.00	20.45	11	3,770	0.29%
2020/08/12	0	0.00	4	21.25	21.35	-4	3,641	-0.11%
2020/08/05	0	0.00	11	20.45	20.30	-11	3,367	-0.33%
2020/08/04	0	0.00	1	20.60	20.45	-1	3,359	-0.03%
2020/07/30	0	0.00	1	19.60	19.55	-1	3,353	-0.03%
2020/07/15	0	0.00	1	19.75	20.00	-1	3,286	-0.03%
2020/07/08	0	0.00	3	20.88	21.00	-3	2,996	-0.10%
2020/07/07	3	20.90	0	0.00	20.75	3	2,959	0.10%
2020/07/06	0	0.00	2	20.85	20.95	-2	2,942	-0.07%
2020/07/03	2	20.75	0	0.00	20.65	2	2,938	0.07%
2020/06/30	0	0.00	4	20.35	20.50	-4	2,937	-0.14%
2020/06/24	2	20.35	0.7	20.10	20.15	1.3	2,910	0.05%
2020/06/19	0	0.00	2	20.20	19.80	-2	2,896	-0.07%
2020/06/18	0	0.00	1	20.20	20.25	-1	2,864	-0.03%
2020/06/17	5	19.52	0	0.00	20.00	5	2,800	0.18%
2020/06/16	1	21.10	0	0.00	20.90	1	2,658	0.04%
2020/06/12	0	0.00	1	20.80	20.95	-1	2,705	-0.04%
2020/06/11	1	21.10	0	0.00	21.20	1	2,710	0.04%
2020/06/08	2	21.83	0	0.00	21.55	2	2,575	0.08%
2020/06/03	1	21.70	4	21.70	21.60	-3	2,464	-0.12%
2020/05/29	0	0.00	4	21.25	21.15	-4	2,385	-0.17%
2020/05/27	4	21.11	0	0.00	21.05	4	2,351	0.17%
2020/05/25	5	22.22	7	21.89	22.10	-2	2,320	-0.09%
2020/05/22	0	0.00	1	21.50	21.00	-1	2,187	-0.05%
2020/05/19	1	20.70	0	0.00	20.70	1	2,108	0.05%
2020/05/15	2	20.70	0	0.00	20.60	2	2,104	0.10%
2020/05/13	0.5	21.65	0	0.00	21.70	0.5	2,062	0.03%
2020/05/12	3	21.90	0	0.00	21.95	3	2,090	0.14%
2020/05/08	1	21.90	0	0.00	21.80	1	2,108	0.05%
2020/05/06	0	0.00	2	21.95	21.95	-2	2,138	-0.09%
2020/05/05	1	21.30	0	0.00	21.65	1	2,093	0.05%
2020/04/17	1	20.40	0	0.00	20.00	1	2,265	0.04%
2020/04/10	0	0.00	2	19.20	19.45	-2	2,347	-0.09%
2020/04/09	2	19.20	2	19.35	19.35	0	2,378	0.00%
2020/04/08	2	19.00	2	19.25	19.45	0	2,387	0.00%
2020/04/07	0	0.00	4	19.00	19.15	-4	2,377	-0.17%
2020/03/25	1	17.30	1	17.25	17.25	0	2,519	0.00%
2020/03/23	1.2	15.00	0	0.00	15.80	1.2	2,618	0.04%
2020/03/20	0	0.00	10	15.23	15.45	-10	2,736	-0.37%
2020/03/19	1	14.10	0	0.00	14.05	1	2,891	0.03%
2020/03/16	4	17.30	2	16.90	16.85	2	2,923	0.07%
2020/03/13	1	17.10	0	0.00	17.55	1	2,944	0.03%
2020/03/10	2.2	21.38	2	21.35	21.55	0.2	2,924	0.01%
2020/03/09	1	22.50	1	22.65	21.30	0	2,924	0.00%
2020/03/06	2	22.90	2	23.15	22.90	0	2,952	0.00%
2020/03/05	2	23.05	0	0.00	22.90	2	2,981	0.07%
2020/03/04	0	0.00	3	22.53	22.70	-3	2,997	-0.10%
2020/02/17	6	23.67	6	23.85	23.85	0	3,186	0.00%
2020/02/13	3	23.23	1	23.45	23.30	2	3,157	0.06%
2020/02/10	2	22.75	2	22.95	22.75	0	3,128	0.00%
2020/02/05	2	22.55	2	22.95	22.55	0	3,090	0.00%
2020/02/04	3	21.70	4	22.10	22.45	-1	3,069	-0.03%
2020/02/03	2	21.00	2	21.35	21.45	0	3,090	0.00%
2020/01/31	6.5	22.42	7	22.79	22.30	-0.6	3,243	-0.02%
2020/01/30	7	22.66	2	23.60	22.65	5	3,218	0.16%
2020/01/20	1	25.15	0	0.00	25.15	1	3,198	0.03%
2020/01/17	1	24.95	0	0.00	25.00	1	3,234	0.03%
2020/01/14	2.2	24.83	0	0.00	24.90	2.2	3,399	0.06%
2020/01/13	0	0.00	2	24.70	24.75	-2	3,387	-0.06%
2020/01/10	1	24.35	0	0.00	24.45	1	3,400	0.03%
2020/01/09	1	24.45	0	0.00	24.25	1	3,406	0.03%
2020/01/08	2	24.30	0	0.00	24.10	2	3,403	0.06%
2020/01/07	11	24.41	0	0.00	24.70	11	3,409	0.32%
2020/01/06	1	24.95	0	0.00	24.95	1	3,376	0.03%
2020/01/03	7	25.59	0	0.00	25.35	7	3,384	0.21%
2020/01/02	2	25.70	2	25.95	25.95	0	3,372	0.00%
2019/12/31	2	25.65	0	0.00	25.75	2	3,367	0.06%
2019/12/30	1	25.65	1	25.75	25.70	0	3,381	0.00%
2019/12/27	4	26.15	10	26.40	26.00	-6	3,370	-0.18%
2019/12/26	1	26.50	1.3	26.57	26.40	-0.3	3,348	-0.01%
2019/12/25	0	0.00	2	26.25	26.30	-2	3,349	-0.06%
2019/12/24	2	26.00	1	26.10	25.90	1	3,364	0.03%
2019/12/23	3	26.38	4	26.40	26.35	-1	3,361	-0.03%
2019/12/20	4	26.90	0	0.00	26.70	4	3,396	0.12%
2019/12/19	0	0.00	2.2	27.41	27.10	-2.2	3,418	-0.06%
2019/12/18	0	0.00	2	27.25	27.15	-2	3,484	-0.06%
2019/12/17	6	26.92	2	27.15	27.15	4	3,500	0.11%
2019/12/16	0	0.00	7	27.55	27.65	-7	3,427	-0.20%
2019/12/11	0	0.00	2	26.35	26.25	-2	3,535	-0.06%
2019/12/09	2	26.15	0	0.00	26.20	2	4,135	0.05%
2019/12/06	2	26.15	6	26.33	26.30	-4	4,241	-0.09%
2019/11/21	1	24.85	0	0.00	24.90	1	4,496	0.02%
2019/11/15	2	24.65	0	0.00	24.90	2	4,498	0.04%
2019/11/14	2	24.40	2	24.55	25.10	0	4,488	0.00%
2019/11/13	5	24.15	2.9	24.15	24.15	2.2	4,439	0.05%
2019/11/12	0	0.00	8	24.45	24.50	-8	4,442	-0.18%
2019/11/11	7	24.30	0	0.00	24.20	7	4,479	0.16%
2019/11/08	3.2	24.45	0	0.00	24.55	3.2	4,500	0.07%
2019/11/07	1	25.00	13.5	25.04	24.80	-12.5	4,542	-0.28%
2019/11/06	5	25.35	0	0.00	25.30	5	4,643	0.11%
2019/11/04	0	0.00	3	25.80	25.75	-3	4,676	-0.06%
2019/11/01	0	0.00	12	25.71	25.75	-12	4,824	-0.25%
2019/10/31	3	26.10	0	0.00	25.80	3	5,057	0.06%
2019/10/30	8	26.32	6	26.37	26.10	2	5,079	0.04%
2019/10/28	5	25.65	0	0.00	25.65	5	4,956	0.10%
2019/10/25	2	25.90	5.8	25.82	25.45	-3.8	4,963	-0.08%
2019/10/24	3	25.42	0	0.00	25.50	3	4,996	0.06%
2019/10/23	6	25.64	12	25.64	25.65	-6	5,063	-0.12%
2019/10/21	0	0.00	1	24.85	24.80	-1	5,117	-0.02%
2019/10/15	0	0.00	1	24.80	25.20	-1	5,367	-0.02%
2019/10/09	0	0.00	1	24.35	24.30	-1	5,502	-0.02%
2019/10/08	4	24.83	0	0.00	24.60	4	5,728	0.07%
2019/10/07	2.5	25.06	3	25.20	25.00	-0.6	5,779	-0.01%
2019/10/04	1.3	25.11	1	25.50	25.20	0.3	5,842	0.01%
2019/10/03	1.1	24.96	0	0.00	25.10	1.1	5,845	0.02%
2019/10/02	4	25.21	0	0.00	25.25	4	5,864	0.07%
2019/10/01	0	0.00	6	25.28	25.40	-6	5,859	-0.10%
2019/09/26	0.2	25.45	3	25.65	25.45	-2.9	5,832	-0.05%
2019/09/25	3.8	25.68	1	25.35	25.45	2.8	5,849	0.05%
2019/09/24	0.2	26.30	0	0.00	26.30	0.2	5,855	0.00%
2019/09/23	5	26.45	3.7	26.50	26.60	1.3	5,813	0.02%
2019/09/10	2	23.03	6	23.25	22.90	-4	5,691	-0.07%
2019/09/09	3	23.57	2	23.53	23.35	1	5,616	0.02%
2019/09/06	2	23.55	0	0.00	23.20	2	5,552	0.04%
2019/09/05	6	23.64	0	0.00	23.50	6	5,488	0.11%
2019/09/04	6	24.18	6	24.18	24.20	0	5,345	0.00%
2019/09/03	2	24.58	11	24.89	24.40	-9	5,211	-0.17%
2019/09/02	18	23.92	21	24.03	23.95	-3	4,909	-0.06%
2019/08/30	7	23.64	2	24.00	23.15	5	4,555	0.11%
2019/08/29	0	0.00	3	23.83	23.70	-3	4,420	-0.07%
2019/08/28	2	23.65	18	23.61	23.55	-16	4,331	-0.37%
2019/08/27	0	0.00	6	22.96	23.20	-6	4,238	-0.14%
2019/08/26	2	22.30	4	22.33	22.30	-2	4,170	-0.05%
2019/08/23	0	0.00	1	22.95	22.75	-1	4,147	-0.02%
2019/08/22	8	22.66	0	0.00	22.50	8	4,120	0.19%
2019/08/21	5	22.95	4	23.03	23.00	1	4,083	0.02%
2019/08/20	1	22.60	1	22.45	22.65	0	3,999	0.00%
2019/08/19	2	22.75	5	22.65	22.60	-3	4,009	-0.07%
2019/08/16	0	0.00	3	22.33	22.50	-3	4,026	-0.07%
2019/08/15	1	21.40	1	21.45	21.65	0	3,967	0.00%
2019/08/08	0	0.00	5	21.15	21.10	-5	3,956	-0.13%
2019/08/06	2	20.85	2	21.40	21.80	0	3,924	0.00%
2019/08/02	3	22.05	1	22.00	22.05	2	3,940	0.05%
2019/08/01	0	0.00	2	22.65	22.55	-2	3,984	-0.05%
2019/07/31	2	21.90	2	21.80	22.30	0	3,992	0.00%
2019/07/30	3	22.38	0	0.00	22.25	3	3,983	0.08%
2019/07/29	7	23.61	0	0.00	23.40	7	3,941	0.18%
2019/07/26	3	23.50	0	0.00	23.45	3	3,948	0.08%
2019/07/25	5	23.70	0	0.00	23.65	5	3,956	0.13%
2019/07/24	7	23.47	18	23.84	24.25	-11	3,865	-0.28%
2019/07/19	2	23.05	0	0.00	22.95	2	4,039	0.05%
2019/07/18	12	23.09	0	0.00	22.95	12	4,600	0.26%
2019/07/17	12	23.46	0	0.00	23.40	12	4,688	0.26%
2019/07/16	0	0.00	2	23.90	23.70	-2	4,783	-0.04%
2019/07/15	1	23.20	1	23.10	23.15	0	4,791	0.00%
2019/07/12	6	23.52	9	23.87	23.45	-3	4,794	-0.06%
2019/07/11	0	0.00	4	23.30	23.20	-4	4,648	-0.09%
2019/07/09	2	23.00	0	0.00	22.85	2	4,746	0.04%
2019/07/08	9	23.79	8	23.63	23.35	1	4,700	0.02%
2019/07/05	2	23.00	0	0.00	23.00	2	4,630	0.04%
2019/07/04	1	22.85	4	23.06	23.05	-3	4,676	-0.06%
2019/07/03	0	0.00	9	22.67	22.90	-9	4,666	-0.19%
2019/07/02	0	0.00	2	21.50	21.75	-2	4,575	-0.04%
2019/06/26	1	20.85	0	0.00	20.80	1	4,809	0.02%
2019/06/21	2	21.10	0	0.00	21.00	2	5,019	0.04%
2019/06/20	0	0.00	5	21.19	21.50	-5	5,111	-0.10%
2019/06/19	0	0.00	2	20.70	20.75	-2	5,264	-0.04%
2019/06/18	6	20.51	0	0.00	20.35	6	5,542	0.11%
2019/06/14	0	0.00	1	20.95	20.90	-1	6,281	-0.02%
2019/06/13	2	21.05	0	0.00	21.05	2	7,389	0.03%
2019/06/12	0	0.00	3	21.47	21.30	-3	8,239	-0.04%
2019/06/11	1	21.20	0	0.00	21.00	1	8,317	0.01%
2019/06/10	0	0.00	2	20.95	21.00	-2	8,469	-0.02%
2019/06/05	1	20.60	0	0.00	20.40	1	8,808	0.01%
2019/06/04	1	20.45	0	0.00	20.35	1	9,029	0.01%
2019/06/03	2	20.45	0	0.00	20.35	2	9,770	0.02%
2019/05/31	0	0.00	2	21.00	20.85	-2	10,108	-0.02%
2019/05/28	0	0.00	3	20.42	20.60	-3	10,248	-0.03%
2019/05/24	2	20.00	0	0.00	20.00	2	10,419	0.02%
2019/05/23	4	20.33	0	0.00	19.90	4	10,535	0.04%
2019/05/21	0	0.00	2	20.85	20.75	-2	10,665	-0.02%
2019/05/20	2	20.60	0	0.00	20.50	2	10,844	0.02%
2019/05/17	2	20.85	0	0.00	20.80	2	10,943	0.02%
2019/05/16	2	21.20	2	21.60	21.10	0	10,957	0.00%
2019/05/15	1	21.45	2	21.43	21.45	-1	11,036	-0.01%
2019/05/14	1	20.70	2	20.95	21.05	-1	11,076	-0.01%
2019/05/13	5	20.99	0	0.00	20.70	5	11,118	0.04%
2019/05/10	6	21.68	4	21.80	21.50	2	11,146	0.02%
2019/05/09	5	21.86	0	0.00	21.70	5	11,106	0.05%
2019/05/08	4	22.34	0	0.00	22.20	4	11,032	0.04%
2019/05/07	0	0.00	3	22.60	22.90	-3	11,004	-0.03%
2019/05/06	3	22.25	0	0.00	22.10	3	10,964	0.03%
2019/04/30	0	0.00	2	23.30	23.25	-2	10,844	-0.02%
2019/04/29	11	22.97	5	22.90	22.65	6	10,834	0.06%
2019/04/26	9	23.67	9	23.62	23.45	0	10,683	0.00%
2019/04/25	8	25.21	0	0.00	25.30	8	10,454	0.08%
2019/04/24	11	26.25	11	26.54	25.85	0	10,328	0.00%
2019/04/23	0	0.00	10	25.11	25.15	-10	9,749	-0.10%
2019/04/22	1	24.85	1	24.35	24.60	0	9,625	0.00%
2019/04/19	0	0.00	6	23.95	24.10	-6	9,488	-0.06%
2019/04/18	3	23.43	1	23.25	23.20	2	9,596	0.02%
2019/04/17	3	23.70	11	23.82	23.60	-8	9,701	-0.08%
2019/04/16	6	23.90	2	24.10	23.85	4	9,671	0.04%
2019/04/15	1	23.20	2	23.40	23.35	-1	9,544	-0.01%
2019/04/12	2	23.15	2	23.35	23.15	0	9,542	0.00%
2019/04/11	5	23.47	2	23.95	23.35	3	9,531	0.03%
2019/04/10	5	23.25	9	23.68	23.95	-4	9,526	-0.04%
2019/04/09	8	23.39	0	0.00	23.30	8	9,579	0.08%
2019/04/08	3	23.85	1	23.75	23.70	2	9,531	0.02%
2019/04/03	0	0.00	10	24.56	24.35	-10	9,454	-0.11%
2019/04/02	0	0.00	6	24.08	24.10	-6	9,268	-0.06%
2019/04/01	0	0.00	2	23.98	23.85	-2	9,195	-0.02%
2019/03/29	5	23.80	0	0.00	23.75	5	9,083	0.06%
2019/03/28	3	23.07	3	23.52	23.70	0	9,061	0.00%
2019/03/26	7	23.63	0	0.00	23.55	7	9,030	0.08%
2019/03/25	0	0.00	2	23.50	23.70	-2	8,942	-0.02%
2019/03/22	6	23.48	4	23.65	23.10	2	8,807	0.02%
2019/03/21	13	23.80	2	23.95	24.00	11	8,612	0.13%
2019/03/20	5	25.16	9	24.62	24.55	-4	8,364	-0.05%
2019/03/19	4	24.28	3	24.63	24.70	1	8,141	0.01%
2019/03/18	6	24.08	11	24.45	24.75	-5	7,746	-0.06%
2019/03/15	2	22.25	28	23.06	23.25	-26	6,665	-0.39%
2019/03/13	4	21.44	0	0.00	21.30	4	5,798	0.07%
2019/03/12	0	0.00	8	20.89	21.00	-8	5,685	-0.14%
2019/03/11	3	20.20	4	20.43	20.25	-1	5,692	-0.02%
2019/03/08	4	20.90	2	20.85	20.85	2	5,653	0.04%
2019/03/07	21	22.21	8	22.26	21.20	13	5,612	0.23%
2019/03/06	4	21.03	7	21.26	21.65	-3	4,922	-0.06%
2019/03/05	0	0.00	4	20.53	20.75	-4	4,628	-0.09%
2019/03/04	6	20.13	2	20.15	20.15	4	4,617	0.09%
2019/02/25	2	20.35	0	0.00	20.30	2	4,583	0.04%
2019/02/22	1	20.80	2	20.60	20.70	-1	4,533	-0.02%
2019/02/21	0	0.00	5	20.65	20.65	-5	4,415	-0.11%
2019/02/20	2	20.00	8	20.56	20.60	-6	4,389	-0.14%
2019/02/19	13	20.55	10	20.36	20.40	3	4,310	0.07%
2019/02/18	1	19.55	7	19.46	19.85	-6	4,147	-0.14%
2019/02/15	2	19.10	0	0.00	19.10	2	4,130	0.05%
2019/02/14	0	0.00	2	19.35	19.30	-2	4,159	-0.05%
2019/02/13	2	19.00	0	0.00	19.05	2	4,085	0.05%
2019/02/12	0	0.00	7	19.19	19.15	-7	4,062	-0.17%
2019/02/11	1	18.60	2	18.65	18.75	-1	4,007	-0.02%
2019/01/28	0	0.00	3	18.40	18.40	-3	4,007	-0.08%
2019/01/24	0	0.00	1	18.45	18.30	-1	4,161	-0.02%
2019/01/22	3	18.37	1	18.30	18.20	2	4,305	0.05%
2019/01/21	0	0.00	12	18.68	18.70	-12	4,434	-0.27%
2019/01/17	0	0.00	3	18.30	18.00	-3	4,714	-0.06%
2019/01/16	0	0.00	1	18.35	18.25	-1	4,755	-0.02%
2019/01/14	0	0.00	2	18.28	18.05	-2	4,824	-0.04%
2019/01/11	1	18.35	20	18.40	18.30	-19	4,949	-0.38%
2019/01/10	18	18.64	11	18.52	18.35	7	4,959	0.14%
2019/01/09	11	18.48	12	18.54	18.85	-1	4,820	-0.02%
2019/01/08	0	0.00	30	17.85	17.85	-30	4,739	-0.63%
2019/01/04	2	17.30	2	17.50	17.50	0	5,057	0.00%
2019/01/03	0	0.00	1	18.00	17.80	-1	5,137	-0.02%
2019/01/02	3	17.95	2	18.25	18.25	1	5,324	0.02%
2018/12/28	1	18.35	12	18.41	18.15	-11	5,291	-0.21%
2018/12/27	2	18.10	1	17.85	18.00	1	5,234	0.02%
2018/12/26	3	17.60	8	17.58	17.70	-5	5,199	-0.10%
2018/12/25	2	17.25	0	0.00	17.10	2	5,212	0.04%
2018/12/24	5	17.65	7	17.69	17.60	-2	5,264	-0.04%
2018/12/22	2	17.40	0	0.00	17.45	2	5,308	0.04%
2018/12/21	4	17.35	4	17.50	17.60	0	5,425	0.00%
2018/12/20	4	17.85	0	0.00	17.70	4	5,493	0.07%
2018/12/19	4	18.45	1	18.60	18.25	3	5,627	0.05%
2018/12/18	4	17.75	4	17.95	18.10	0	5,672	0.00%
2018/12/17	0	0.00	10	18.20	18.15	-10	5,727	-0.17%
2018/12/14	2	18.25	0	0.00	18.15	2	5,789	0.03%
2018/12/13	13	18.77	40	18.68	18.45	-27	5,866	-0.46%
2018/12/12	43	19.00	3	18.73	18.95	40	5,877	0.68%
2018/12/11	0	0.00	10	17.60	17.65	-10	5,783	-0.17%
2018/12/10	2	17.25	2	17.50	17.50	0	5,967	0.00%
2018/12/06	2	18.05	0	0.00	17.60	2	6,141	0.03%
2018/12/05	5	18.50	0	0.00	18.45	5	6,429	0.08%
2018/12/04	39	19.50	14	19.46	19.05	25	6,520	0.38%
2018/12/03	13	19.18	4	19.25	19.30	9	6,460	0.14%
2018/11/30	25	18.86	25	19.01	18.65	0	6,410	0.00%
2018/11/29	0	0.00	7	18.13	18.05	-7	6,318	-0.11%
2018/11/28	0	0.00	10	17.70	17.85	-10	6,290	-0.16%
2018/11/27	4	17.55	8	17.58	17.60	-4	6,276	-0.06%
2018/11/23	5	16.90	0	0.00	16.95	5	6,268	0.08%
2018/11/22	5	17.39	4	17.63	17.25	1	6,360	0.02%
2018/11/21	0	0.00	3	17.20	17.30	-3	6,442	-0.05%
2018/11/20	4	17.15	5	17.18	17.05	-1	6,458	-0.02%
2018/11/19	2	17.05	4	17.25	17.30	-2	6,494	-0.03%
2018/11/16	5	17.19	2	17.40	16.95	3	6,486	0.05%
2018/11/15	13	16.84	0	0.00	16.85	13	6,457	0.20%
2018/11/14	3	17.10	0	0.00	17.00	3	6,473	0.05%
2018/11/09	0	0.00	1	16.75	16.90	-1	6,873	-0.01%
2018/11/08	0	0.00	10	16.80	16.65	-10	6,995	-0.14%
2018/11/07	0	0.00	3	16.55	16.75	-3	7,063	-0.04%
2018/11/02	3	16.70	6	16.77	16.35	-3	7,498	-0.04%
2018/11/01	1	16.40	7	16.18	16.40	-6	7,540	-0.08%
2018/10/31	11	15.51	3	15.50	15.70	8	7,598	0.11%
2018/10/30	3	15.10	0	0.00	14.95	3	7,590	0.04%
2018/10/29	29	15.22	3	15.35	15.35	26	7,595	0.34%
2018/10/26	1	15.70	3	15.75	15.60	-2	7,951	-0.03%
2018/10/25	3	14.62	0	0.00	14.40	3	7,877	0.04%
2018/10/24	5	15.60	0	0.00	15.60	5	7,892	0.06%
2018/10/23	15	16.13	0	0.00	15.90	15	8,105	0.19%
2018/10/22	1	16.30	2	16.55	16.60	-1	8,737	-0.01%
2018/10/19	23	16.12	21	16.34	16.35	2	8,881	0.02%
2018/10/18	4	16.15	3	16.35	16.35	1	8,793	0.01%
2018/10/17	2	16.40	1	16.65	16.35	1	8,833	0.01%
2018/10/15	0.5	16.60	0	0.00	16.35	0.5	9,239	0.01%
2018/10/12	10	16.98	0	0.00	16.90	10	9,365	0.11%
2018/10/11	7	17.16	2	17.10	17.10	5	9,529	0.05%
2018/10/09	21	19.87	1	19.00	19.00	20	9,615	0.21%
2018/10/08	2	20.73	0	0.00	20.75	2	9,751	0.02%
2018/10/05	3	21.02	1	21.00	20.85	2	10,078	0.02%
2018/10/04	1	22.40	0	0.00	22.20	1	10,193	0.01%
2018/10/03	2	22.30	2	22.80	22.30	0	10,566	0.00%
2018/10/02	2	22.30	1	22.80	22.35	1	10,690	0.01%
2018/10/01	0	0.00	12	23.01	23.00	-12	10,939	-0.11%
2018/09/28	1.2	22.96	2	22.90	22.80	-0.8	11,295	-0.01%
2018/09/26	22	22.50	6	22.67	22.40	16	11,747	0.14%
2018/09/25	12	22.26	1	21.60	22.40	11	11,930	0.09%
2018/09/21	1	21.15	6	21.33	21.35	-5	12,137	-0.04%
2018/09/20	6	21.18	25	21.33	21.00	-19	12,721	-0.15%
2018/09/17	0.4	21.70	0	0.00	21.30	0.4	13,956	0.00%
2018/09/14	0	0.00	7	21.38	21.05	-7	14,785	-0.05%
2018/09/12	2	20.80	0	0.00	20.40	2	17,880	0.01%
2018/09/11	30	21.01	13	20.85	21.25	17	18,847	0.09%
2018/09/10	3	20.43	0	0.00	20.85	3	19,986	0.02%
2018/09/07	8	22.39	0	0.00	21.90	8	20,432	0.04%
2018/09/06	0	0.00	2	23.25	22.95	-2	20,458	-0.01%
2018/09/05	0	0.00	14	23.00	22.95	-14	20,773	-0.07%
2018/09/03	4	22.40	0	0.00	22.25	4	21,380	0.02%
2018/08/31	0	0.00	2	22.90	22.90	-2	21,938	-0.01%
2018/08/29	3	22.82	9	23.04	22.85	-6	22,219	-0.03%
2018/08/28	15	23.05	11	23.25	22.70	4	22,516	0.02%
2018/08/27	2	22.30	0	0.00	22.50	2	22,837	0.01%
2018/08/24	0	0.00	2	22.30	22.45	-2	23,645	-0.01%
2018/08/23	2	22.10	1	22.15	22.05	1	24,241	0.00%
2018/08/22	0	0.00	1	22.15	22.05	-1	24,375	0.00%
2018/08/21	2	22.10	0	0.00	22.20	2	24,402	0.01%
2018/08/20	1	22.65	3	22.40	22.00	-2	24,419	-0.01%
2018/08/17	1	22.50	0	0.00	22.25	1	24,401	0.00%
2018/08/16	12	22.48	0	0.00	22.35	12	24,380	0.05%
2018/08/15	12	21.51	0	0.00	21.75	12	24,083	0.05%
2018/08/13	1	22.40	7	22.52	22.40	-6	23,859	-0.03%
2018/08/10	2	25.30	0	0.00	24.50	2	23,631	0.01%
2018/08/09	0	0.00	2	24.50	24.50	-2	23,490	-0.01%
2018/08/07	1	25.40	4	25.20	25.20	-3	23,422	-0.01%
2018/08/02	15	26.90	12	26.85	26.00	3	23,130	0.01%
2018/07/31	0	0.00	2	26.48	26.50	-2	22,500	-0.01%
2018/07/30	1	26.30	0	0.00	26.15	1	22,424	0.00%
2018/07/27	64	26.64	53	26.53	26.85	11	22,151	0.05%
2018/07/26	7	25.65	7	25.50	25.45	0	21,477	0.00%
2018/07/25	1	25.10	3	25.03	24.95	-2	21,285	-0.01%
2018/07/24	1	24.95	0	0.00	25.00	1	21,245	0.00%
2018/07/23	1	25.30	0	0.00	24.60	1	21,176	0.00%
2018/07/20	1	25.80	4	25.74	25.85	-3	20,869	-0.01%
2018/07/19	0	0.00	1	27.10	27.10	-1	20,670	0.00%
2018/07/18	1	26.35	0	0.00	26.50	1	20,395	0.00%
2018/07/17	2	27.33	1	27.40	26.65	1	20,214	0.00%
2018/07/16	2	27.53	0	0.00	27.50	2	20,095	0.01%
2018/07/13	5	27.60	7	27.57	27.40	-2	19,820	-0.01%
2018/07/12	1	26.95	0	0.00	26.85	1	19,498	0.01%
2018/07/11	9	27.42	5	27.27	27.00	4	19,339	0.02%
2018/07/10	1	26.60	0	0.00	27.00	1	18,959	0.01%
2018/07/09	1	27.20	1	27.25	27.20	0	18,764	0.00%
2018/07/06	29	26.61	27	26.45	26.30	2	18,472	0.01%
2018/07/05	3	27.62	8	25.91	25.90	-5	18,151	-0.03%
2018/07/04	5.2	28.16	5	28.58	27.60	0.2	17,948	0.00%
2018/07/03	4	29.13	1	29.15	27.70	3	17,621	0.02%
2018/06/29	9	29.54	14	29.51	29.40	-5	17,004	-0.03%
2018/06/28	10	28.90	12	29.21	28.75	-2	16,361	-0.01%
2018/06/27	20	30.54	17	30.38	29.80	3	16,090	0.02%
2018/06/26	4	30.01	23	29.66	29.80	-19	15,756	-0.12%
2018/06/25	68	31.86	75	31.76	30.85	-7	15,136	-0.05%
2018/06/22	131	34.34	97.6	34.73	33.25	33.4	14,312	0.23%	大買/
2018/06/21	54	32.71	51	33.06	33.40	3	12,210	0.02%
2018/06/20	32	32.09	41	31.34	30.40	-9	11,036	-0.08%
2018/06/19	36	32.40	26.2	32.38	32.35	9.8	9,988	0.10%
2018/06/15	51	29.62	31.4	29.35	30.45	19.6	8,619	0.23%
2018/06/14	2	28.18	0	0.00	27.70	2	8,117	0.02%
2018/06/13	3	28.75	24	29.14	28.30	-21	8,003	-0.26%
2018/06/12	5	28.00	6	27.33	27.75	-1	7,649	-0.01%
2018/06/11	1	28.60	7	29.23	28.85	-6	7,406	-0.08%
2018/06/08	28	28.19	56	28.29	28.55	-28	7,046	-0.40%
2018/06/07	0	0.00	2	26.95	27.00	-2	6,556	-0.03%
2018/06/06	3	27.20	0	0.00	27.45	3	6,469	0.05%
2018/06/05	5	27.50	5	27.25	27.30	0	6,305	0.00%
2018/06/04	2	27.45	11	26.95	26.65	-9	6,121	-0.15%
2018/06/01	6	26.74	2	27.13	26.85	4	5,703	0.07%
2018/05/31	5	25.04	24	25.25	25.60	-19	4,897	-0.39%
2018/05/30	0	0.00	1	23.80	23.30	-1	4,319	-0.02%
2018/05/29	1	23.40	3	23.08	23.05	-2	4,252	-0.05%
2018/05/25	1	22.75	1	23.00	22.90	0	4,493	0.00%
2018/05/18	0	0.00	3	22.30	22.00	-3	4,516	-0.07%
2018/05/16	8	22.75	4	22.84	22.75	4	4,561	0.09%
2018/05/15	1	22.20	0	0.00	22.35	1	4,472	0.02%
2018/05/07	1	22.15	0	0.00	22.35	1	4,667	0.02%
2018/04/25	0	0.00	3	22.43	22.35	-3	5,028	-0.06%
2018/04/24	1	22.50	1	22.45	22.40	0	5,308	0.00%
2018/04/23	2	23.63	1	23.75	22.85	1	5,385	0.02%
2018/04/20	0	0.00	0.8	23.45	23.55	-0.8	5,516	-0.01%
2018/04/19	1	23.30	7	23.11	23.30	-6	5,648	-0.11%
2018/04/17	3	22.18	0	0.00	22.00	3	5,675	0.05%
2018/04/11	20	23.30	0	0.00	22.75	20	5,807	0.34%
2018/04/10	0	0.00	1	23.65	23.35	-1	5,975	-0.02%
2018/04/02	1	22.50	0	0.00	22.45	1	5,921	0.02%
2018/03/30	0	0.00	2	23.10	23.05	-2	6,017	-0.03%
2018/03/29	20	22.90	31	22.96	23.00	-11	5,981	-0.18%
2018/03/26	1	21.50	1	21.50	21.40	0	5,804	0.00%
2018/03/23	3	21.35	2	21.30	21.40	1	5,789	0.02%
2018/03/22	9	22.54	0	0.00	22.30	9	5,800	0.16%
2018/03/21	3	22.90	0	0.00	22.75	3	5,777	0.05%
2018/03/19	2	22.70	1	22.65	22.65	1	5,656	0.02%
2018/03/16	1	23.00	2	23.50	23.00	-1	5,682	-0.02%
2018/03/13	2	24.40	0	0.00	24.05	2	5,946	0.03%
2018/03/08	0	0.00	1	24.30	23.80	-1	6,163	-0.02%
2018/03/06	0	0.00	5	23.60	23.85	-5	6,221	-0.08%
2018/03/01	1	23.80	0	0.00	24.30	1	6,814	0.01%
2018/02/27	0	0.00	6	23.70	23.30	-6	7,022	-0.09%
2018/02/26	3	23.50	0	0.00	23.25	3	7,364	0.04%
2018/02/23	3	23.25	5	23.25	23.15	-2	8,447	-0.02%
2018/02/22	5	23.25	0.8	22.95	23.05	4.2	8,718	0.05%
2018/02/21	0	0.00	1	22.30	22.45	-1	8,702	-0.01%
2018/02/05	2	22.75	0	0.00	22.95	2	8,705	0.02%
2018/01/30	0	0.00	1	23.45	22.85	-1	9,326	-0.01%
2018/01/25	1	23.30	1	23.55	23.20	0	9,366	0.00%
2018/01/22	27	23.67	3	23.62	23.25	24	9,375	0.26%
2018/01/18	2	23.75	0	0.00	23.55	2	9,269	0.02%
2018/01/17	0	0.00	4	23.20	23.30	-4	9,004	-0.04%
2018/01/16	0	0.00	2	23.23	23.30	-2	8,980	-0.02%
2018/01/15	0	0.00	9	22.67	23.25	-9	8,829	-0.10%
2018/01/12	6	22.26	0	0.00	22.20	6	8,657	0.07%
2018/01/10	1	21.00	0	0.00	21.15	1	8,606	0.01%
2018/01/04	1	22.05	6	22.48	23.10	-5	8,692	-0.06%
2018/01/03	0	0.00	2	21.40	21.70	-2	8,776	-0.02%