台亞 (2340)-永豐金-屏東券商分點個股進出

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
39.85
漲跌
▼0.15
漲幅
-0.38%
成交量
1,203張
產業
上市半導體類股▲2.53%
885人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/06/06	6	39.64	0	0.00	39.60	6	1,817	0.33%
2024/06/05	1	40.00	0	0.00	40.00	1	1,818	0.05%
2024/06/04	0	0.00	10	41.03	40.50	-10	1,856	-0.54%
2024/06/03	0	0.00	1	41.50	41.20	-1	1,883	-0.05%
2024/05/30	10	41.25	1	41.50	41.10	9	2,030	0.44%
2024/05/29	7	41.72	10	41.75	41.30	-3	2,023	-0.15%
2024/05/28	15	42.32	0	0.00	42.40	15	1,972	0.76%
2024/05/27	8	41.61	2.6	41.79	42.00	5.4	1,861	0.29%
2024/05/24	0	0.00	30	39.18	40.50	-30	1,773	-1.69%
2024/05/23	10	39.50	1	39.55	39.25	9	1,712	0.53%
2024/05/16	30	38.12	2	38.00	38.20	28	1,722	1.63%
2024/05/14	0.3	37.55	1	37.55	37.55	-0.7	1,721	-0.04%
2024/05/10	2	37.05	0	0.00	37.20	2	1,737	0.12%
2024/05/07	0.1	38.10	0	0.00	38.05	0.1	1,723	0.00%
2024/05/06	0	0.00	2	38.55	38.40	-2	1,718	-0.12%
2024/05/03	1	38.60	0	0.00	38.30	1	1,723	0.06%
2024/05/02	0	38.83	3	38.90	38.85	-3	1,724	-0.17%
2024/04/30	0	0.00	1	38.90	38.80	-1	1,728	-0.06%
2024/04/25	0	38.05	0	0.00	37.95	0	1,725	0.00%
2024/04/22	1	37.25	1	37.30	37.10	0	1,765	0.00%
2024/04/17	4	38.70	1	38.95	39.20	3	1,725	0.17%
2024/04/15	53.1	40.10	0	0.00	39.80	53.1	1,686	3.15%
2024/04/12	3	41.27	0	0.00	41.40	3	1,656	0.18%
2024/04/02	0	39.86	0	0.00	39.80	0	1,571	0.00%
2024/03/29	0	39.35	1	39.50	39.25	-1	1,559	-0.06%
2024/03/26	0	40.08	0	0.00	39.40	0	1,555	0.00%
2024/03/25	0	0.00	1	40.65	40.75	-1	1,544	-0.06%
2024/03/21	0	39.30	1	39.75	39.80	-1	1,581	-0.06%
2024/03/19	0.1	39.42	0	0.00	39.10	0.1	1,607	0.00%
2024/03/18	0	39.22	2	39.35	39.70	-2	1,625	-0.12%
2024/03/14	0	39.75	0	0.00	39.65	0	1,587	0.00%
2024/03/13	1	40.65	0	0.00	40.05	1	1,577	0.06%
2024/03/12	1	41.00	1	40.95	41.15	0	1,559	0.00%
2024/03/08	1	41.35	3	41.30	41.60	-2	1,574	-0.13%
2024/03/05	16	43.20	19	43.50	43.50	-3	1,578	-0.19%
2024/03/04	1	40.95	0	0.00	40.80	1	1,466	0.07%
2024/02/29	1	41.05	14	41.16	42.00	-13	1,466	-0.89%
2024/02/27	0	42.20	0	0.00	42.05	0	1,483	0.00%
2024/02/26	3	42.50	0	0.00	42.80	3	1,544	0.19%
2024/02/23	1	42.85	11	42.98	42.50	-10	1,572	-0.64%
2024/02/21	0.1	44.00	0	0.00	43.80	0.1	1,574	0.01%
2024/02/20	1	43.85	0	0.00	43.75	1	1,580	0.06%
2024/02/19	0.2	45.00	1	44.95	44.50	-0.8	1,581	-0.05%
2024/02/02	1	43.00	0	0.00	43.05	1	1,628	0.06%
2024/01/19	0	0.00	2	44.25	44.45	-2	1,885	-0.11%
2024/01/18	0.1	43.95	0	0.00	44.20	0.1	1,905	0.00%
2024/01/11	0	45.20	0	0.00	45.45	0	2,013	0.00%
2024/01/10	0	45.14	0	0.00	44.95	0	2,103	0.00%
2024/01/09	0	44.97	0	0.00	44.80	0	2,202	0.00%
2024/01/08	0	0.00	1	45.25	45.25	-1	2,237	-0.04%
2024/01/05	0	45.70	0	0.00	45.60	0	2,281	0.00%
2024/01/04	0	45.50	1	45.60	45.50	-1	2,361	-0.04%
2024/01/03	0	46.12	0	0.00	45.60	0	2,506	0.00%
2024/01/02	0	46.70	0	0.00	46.55	0	2,546	0.00%
2023/12/29	0	46.45	5	46.45	47.10	-5	2,622	-0.19%
2023/12/28	0	46.97	0	0.00	46.70	0	2,645	0.00%
2023/12/27	1	46.95	0.2	47.23	46.95	0.8	2,673	0.03%
2023/12/26	0.1	46.63	0	0.00	46.65	0.1	2,685	0.00%
2023/12/25	0	46.49	0.1	46.38	46.20	-0.1	2,711	0.00%
2023/12/22	0	46.30	0	0.00	46.10	0	2,737	0.00%
2023/12/21	0	46.35	0	0.00	46.10	0	2,771	0.00%
2023/12/20	1	46.65	1	46.50	46.50	0	2,812	0.00%
2023/12/19	5.1	46.54	0	0.00	46.20	5.1	2,838	0.18%
2023/12/18	10	47.35	0	0.00	47.00	10	2,862	0.35%
2023/12/15	10	48.00	0	0.00	48.15	10	2,913	0.34%
2023/12/13	1	46.90	0.1	47.85	46.90	0.9	2,981	0.03%
2023/12/07	0	48.00	0	0.00	47.80	0	3,479	0.00%
2023/12/06	0	48.35	1	48.20	48.20	-1	3,529	-0.03%
2023/12/05	1.1	48.51	0	0.00	48.40	1.1	3,561	0.03%
2023/12/04	0	0.00	4	50.20	49.65	-4	3,588	-0.11%
2023/12/01	0	0.00	10	49.50	49.40	-10	3,726	-0.27%
2023/11/30	0	0.00	12	49.92	49.90	-12	3,894	-0.31%
2023/11/24	0	48.65	10	48.40	48.35	-10	4,190	-0.24%
2023/11/22	0	0.00	0.3	47.43	47.55	-0.3	4,312	-0.01%
2023/11/17	0	45.92	0	0.00	46.10	0	4,337	0.00%
2023/11/15	0	45.65	1	45.95	45.60	-1	4,382	-0.02%
2023/11/14	10	45.32	1	46.20	45.70	9	4,420	0.20%
2023/11/13	1	45.10	0	0.00	44.75	1	4,445	0.02%
2023/11/10	0	44.78	0	0.00	44.60	0	4,533	0.00%
2023/11/09	0	46.05	0	0.00	45.80	0	4,575	0.00%
2023/11/07	0	47.00	0	0.00	46.90	0	4,689	0.00%
2023/11/02	10	46.70	6	46.68	46.90	4	4,919	0.08%
2023/11/01	6	45.88	2.1	45.80	45.70	3.9	4,993	0.08%
2023/10/31	0	45.74	0.1	45.70	44.80	-0.1	5,042	0.00%
2023/10/30	10.1	47.25	0	0.00	46.90	10.1	5,120	0.20%
2023/10/27	2.1	47.58	0	0.00	47.25	2.1	5,187	0.04%
2023/10/26	0.2	48.18	0	0.00	48.10	0.2	5,322	0.00%
2023/10/25	0	49.43	0	0.00	49.50	0	5,425	0.00%
2023/10/24	0	48.83	0	0.00	49.40	0	5,755	0.00%
2023/10/23	0.1	48.50	0.2	48.87	48.50	-0.1	6,152	0.00%
2023/10/20	4	47.35	0	0.00	47.45	4	6,321	0.06%
2023/10/16	1	49.20	0	0.00	48.30	1	6,794	0.01%
2023/10/12	0	0.00	15	49.89	50.40	-15	8,013	-0.19%
2023/10/11	0.2	49.79	21	49.95	49.20	-20.8	8,379	-0.25%
2023/10/06	9	48.89	7	49.33	49.10	2	8,543	0.02%
2023/10/05	2	49.03	1.1	48.95	48.90	0.9	8,766	0.01%
2023/10/04	2.1	47.00	0	0.00	47.30	2.1	10,054	0.02%
2023/10/03	20	48.00	0	0.00	47.70	20	10,473	0.19%
2023/09/27	0	47.23	0	0.00	47.05	0	12,237	0.00%
2023/09/26	0.1	47.75	0	0.00	47.30	0.1	12,442	0.00%
2023/09/21	2	47.10	0	0.00	47.15	2	12,811	0.02%
2023/09/20	2	47.60	2	47.55	47.30	0	13,091	0.00%
2023/09/19	3	48.88	0	0.00	48.30	3	13,853	0.02%
2023/09/18	0	50.10	0	0.00	50.00	0	14,751	0.00%
2023/09/15	0	50.71	1	50.60	50.40	-1	15,108	-0.01%
2023/09/14	2	50.25	2	51.10	51.40	0	15,231	0.00%
2023/09/13	6.2	50.67	3	50.67	49.60	3.2	15,111	0.02%
2023/09/12	0	0.00	10.1	50.30	50.00	-10.1	14,922	-0.07%
2023/09/11	0	49.26	1	48.75	48.90	-1	14,856	-0.01%
2023/09/08	0	0.00	1	49.55	49.10	-1	14,827	-0.01%
2023/09/07	0	0.00	1	49.65	49.45	-1	14,814	-0.01%
2023/09/06	3	51.27	0	0.00	50.50	3	14,803	0.02%
2023/09/05	4.2	50.72	8.1	49.97	51.00	-3.9	14,632	-0.03%
2023/09/04	18	48.43	1	48.00	48.10	17	14,442	0.12%
2023/09/01	5	51.00	9.5	50.43	50.20	-4.5	14,339	-0.03%
2023/08/31	0	48.85	1	49.55	49.05	-1	14,215	-0.01%
2023/08/30	3	49.25	6	49.69	49.20	-3	14,254	-0.02%
2023/08/29	1	48.90	13	48.80	49.60	-12	14,161	-0.08%
2023/08/28	4.1	46.94	1	46.85	46.80	3.1	13,961	0.02%
2023/08/25	0	48.20	8	48.38	48.05	-8	13,914	-0.06%
2023/08/24	15	48.38	0	0.00	48.25	15	13,895	0.11%
2023/08/22	0.2	47.73	0	0.00	47.60	0.2	13,827	0.00%
2023/08/21	0	0.00	1	48.45	48.45	-1	13,785	-0.01%
2023/08/18	2	48.50	4	49.10	48.10	-2	13,768	-0.01%
2023/08/17	0	0.00	2	49.30	49.35	-2	13,716	-0.01%
2023/08/16	0	48.70	0	0.00	48.65	0	13,666	0.00%
2023/08/14	2	47.65	0	0.00	47.60	2	13,488	0.01%
2023/08/11	2	49.03	1	49.55	48.70	1	13,417	0.01%
2023/08/10	6.1	49.65	2	49.90	49.10	4.1	13,362	0.03%
2023/08/09	1	50.41	1	50.60	51.30	0	13,247	0.00%
2023/08/08	1	51.50	0	0.00	51.20	1	13,188	0.01%
2023/08/07	2.1	50.03	0.3	50.90	50.60	1.8	13,114	0.01%
2023/08/04	4	50.60	0	0.00	51.30	4	13,008	0.03%
2023/08/02	1	52.48	28	52.83	52.00	-27	12,926	-0.21%
2023/08/01	4	53.60	6	53.40	53.20	-2	12,783	-0.02%
2023/07/31	2	53.95	8	53.99	53.90	-6	12,688	-0.05%
2023/07/28	2.1	52.66	1	53.20	53.20	1.1	12,507	0.01%
2023/07/27	8.2	53.27	17	53.92	53.00	-8.8	12,373	-0.07%
2023/07/26	8.2	55.42	4	55.63	54.70	4.2	12,012	0.04%
2023/07/25	1.3	54.51	8	54.75	54.20	-6.7	11,587	-0.06%
2023/07/24	4	53.60	4	53.95	53.50	0	11,384	0.00%
2023/07/21	1	52.70	2	53.80	53.10	-1	11,262	-0.01%
2023/07/20	6.1	52.89	17	53.68	53.50	-11	11,164	-0.10%
2023/07/19	28	54.19	25	54.08	53.20	3	11,038	0.03%
2023/07/18	41	56.03	18	56.89	53.30	23	10,768	0.21%
2023/07/17	16	55.76	13.1	56.38	57.30	3	10,186	0.03%
2023/07/14	3	53.47	5	53.64	53.70	-2	9,505	-0.02%
2023/07/13	3	51.77	10	52.21	51.00	-7	9,074	-0.08%
2023/07/12	17.1	50.92	16	51.23	50.60	1.1	8,779	0.01%
2023/07/11	28	53.38	27	53.85	51.50	1	8,502	0.01%
2023/07/10	3	49.17	4.1	52.08	52.10	-1.1	7,151	-0.01%
2023/07/07	25	48.24	21	48.25	47.45	4	6,714	0.06%
2023/07/06	12	49.61	33	49.07	50.00	-21	6,010	-0.35%
2023/07/05	2	46.25	2	46.23	45.50	0	5,113	0.00%
2023/07/04	9	45.59	5	45.08	45.40	4	4,913	0.08%
2023/07/03	3	45.00	3	44.68	44.45	0	4,714	0.00%
2023/06/30	1	44.46	1	43.45	44.25	0	4,562	0.00%
2023/06/29	9	43.49	15	43.76	43.35	-6	4,455	-0.13%
2023/06/28	4	45.25	2	43.73	43.65	2	4,366	0.05%
2023/06/27	13	46.31	9	45.67	44.80	4	4,307	0.09%
2023/06/26	17	46.86	87	48.36	48.70	-70	3,701	-1.89%
2023/06/21	0	0.00	32	44.15	44.30	-32	2,798	-1.14%
2023/06/20	5	39.58	32.3	39.71	40.30	-27.3	2,432	-1.12%
2023/06/19	0	0.00	30	38.65	38.80	-30	2,247	-1.33%
2023/06/16	13.1	37.35	4	37.35	37.45	9.1	2,185	0.41%
2023/06/15	6.1	37.95	0	0.00	37.85	6.1	2,158	0.28%
2023/06/14	87	38.11	2	38.25	38.30	85	2,150	3.95%
2023/06/13	0.2	37.97	1	38.35	37.75	-0.8	2,123	-0.04%
2023/06/12	0	0.00	4	38.30	38.25	-4	2,097	-0.19%
2023/06/09	0	0.00	3	37.50	37.50	-3	2,049	-0.15%
2023/06/08	10	37.45	2	37.45	37.00	8	2,061	0.39%
2023/06/07	12	37.92	0	0.00	37.70	12	2,073	0.58%
2023/06/06	0	0.00	13	38.12	38.25	-13	2,072	-0.63%
2023/06/05	0	0.00	8.5	37.83	37.80	-8.5	2,059	-0.41%
2023/06/02	8	36.65	0	0.00	36.70	8	2,001	0.40%
2023/06/01	5	36.55	0	0.00	36.65	5	2,022	0.25%
2023/05/31	1	36.60	3	36.80	36.85	-2	2,079	-0.10%
2023/05/30	0	0.00	1	36.20	36.35	-1	2,197	-0.05%
2023/05/26	13	35.35	10	35.54	35.60	3	2,240	0.13%
2023/05/24	1	36.00	0	0.00	36.30	1	2,297	0.04%
2023/05/23	2	35.75	5	36.25	36.25	-3	2,336	-0.13%
2023/05/19	5	35.46	0	0.00	35.60	5	2,411	0.21%
2023/05/17	0	35.60	0	0.00	35.45	0	2,423	0.00%
2023/05/16	1	35.10	5	35.45	35.60	-4	2,424	-0.16%
2023/05/12	1	34.05	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.05	0	0.00	33.80	1	2,447	0.04%
2023/05/10	0	34.70	1	34.70	34.80	-1	2,442	-0.04%
2023/05/09	5	34.65	0	0.00	34.55	5	2,445	0.21%
2023/05/08	1	35.70	0	0.00	35.15	1	2,453	0.04%
2023/05/05	4	35.40	0	0.00	35.50	4	2,471	0.16%
2023/05/04	1	35.00	0	0.00	35.20	1	2,509	0.04%
2023/05/03	0	35.10	0	0.00	35.10	0	2,567	0.00%
2023/05/02	0	35.25	0	0.00	35.00	0	2,619	0.00%
2023/04/26	0	34.30	0	0.00	34.40	0	2,646	0.00%
2023/04/25	3	35.22	0	0.00	34.35	3	2,631	0.11%
2023/04/24	1	35.95	1	36.30	35.90	0	2,590	0.00%
2023/04/21	2.1	36.55	0	0.00	36.15	2.1	2,575	0.08%
2023/04/20	2.1	37.20	1	37.15	37.00	1.1	2,548	0.04%
2023/04/19	25	38.09	20	37.75	37.75	5	2,530	0.20%
2023/04/18	2	38.28	0	0.00	38.05	2	2,503	0.08%
2023/04/17	4	38.03	0	0.00	38.15	4	2,508	0.16%
2023/04/14	3	38.47	0	0.00	38.45	3	2,479	0.12%
2023/04/13	5	38.54	1	38.80	38.40	4	2,464	0.16%
2023/04/12	1	39.00	0	0.00	38.90	1	2,446	0.04%
2023/04/11	0	39.00	5	38.90	39.00	-5	2,438	-0.20%
2023/04/07	0	39.30	0	0.00	39.40	0	2,418	0.00%
2023/03/30	5	38.92	1	38.95	38.70	4	2,365	0.17%
2023/03/29	10	38.75	25	38.66	38.60	-15	2,351	-0.64%
2023/03/28	1	40.30	1	42.15	39.70	0	2,267	0.00%
2023/03/27	10	40.50	10.2	40.27	41.50	-0.2	2,000	-0.01%
2023/03/24	0	0.00	9.3	38.85	38.95	-9.3	1,781	-0.52%
2023/03/23	0	0.00	1	37.90	38.00	-1	1,716	-0.06%
2023/03/22	0	0.00	11	37.60	37.60	-11	1,713	-0.64%
2023/03/16	12	36.42	0	0.00	36.35	12	1,761	0.68%
2023/03/14	3	36.98	0	0.00	37.00	3	1,868	0.16%
2023/03/13	3	36.75	0	0.00	37.30	3	1,963	0.15%
2023/03/10	0.1	37.85	0	0.00	37.40	0.1	1,995	0.00%
2023/03/09	0.2	38.51	1	38.70	38.15	-0.8	2,020	-0.04%
2023/03/06	1	37.55	0	0.00	37.55	1	2,009	0.05%
2023/03/03	1	37.65	0	0.00	37.60	1	2,013	0.05%
2023/03/02	0	0.00	4	39.45	38.45	-4	2,013	-0.20%
2023/03/01	1	37.05	0	0.00	37.90	1	2,128	0.05%
2023/02/23	6	37.91	0	0.00	38.10	6	2,218	0.27%
2023/02/22	0.4	37.70	0	0.00	37.45	0.4	2,305	0.02%
2023/02/21	1.3	38.53	5	38.65	38.45	-3.7	2,324	-0.16%
2023/02/20	1.3	38.60	1	38.85	39.00	0.3	2,431	0.01%
2023/02/17	3	37.50	5.1	37.75	37.75	-2.1	2,523	-0.08%
2023/02/15	7	36.66	2	36.78	36.65	5	2,639	0.19%
2023/02/13	0	0.00	3	36.25	36.50	-3	2,674	-0.11%
2023/02/10	1.2	36.81	0	0.00	36.30	1.2	2,691	0.04%
2023/02/08	1	37.30	0	0.00	37.55	1	2,710	0.04%
2023/02/03	0	0.00	10	38.00	37.95	-10	2,713	-0.37%
2023/02/02	10	38.44	0	0.00	38.35	10	2,707	0.37%
2023/02/01	5	38.10	5	37.70	37.90	0	2,694	0.00%
2023/01/31	0	0.00	7	37.03	38.00	-7	2,665	-0.26%
2023/01/30	3	36.00	8	36.55	36.35	-5	2,626	-0.19%
2023/01/10	0	0.00	1	35.20	35.00	-1	2,729	-0.04%
2023/01/06	1	34.35	0	0.00	34.50	1	2,763	0.04%
2022/12/29	1	33.60	0	0.00	33.85	1	2,870	0.03%
2022/12/23	0	34.70	0	0.00	34.95	0	2,953	0.00%
2022/12/22	0	0.00	1	35.15	35.00	-1	3,008	-0.03%
2022/12/21	3	34.83	1	35.45	34.70	2	3,068	0.07%
2022/12/20	1	36.45	0	0.00	35.10	1	3,112	0.03%
2022/12/16	1	36.20	0	0.00	36.15	1	3,214	0.03%
2022/12/12	1	35.81	0	0.00	36.00	1	3,228	0.03%
2022/12/09	0	36.65	0	0.00	36.25	0	3,227	0.00%
2022/12/08	2	36.50	0	0.00	36.50	2	3,232	0.06%
2022/12/07	1	37.05	1	37.25	36.85	0	3,243	0.00%
2022/12/05	3	39.65	9.5	39.22	39.40	-6.5	3,330	-0.19%
2022/11/30	0	0.00	0.1	37.10	36.95	-0.1	3,250	0.00%
2022/11/29	4	36.40	0	0.00	36.60	4	3,294	0.12%
2022/11/28	11	36.06	11	36.79	36.75	0	3,316	0.00%
2022/11/24	0	36.50	1	36.50	36.65	-1	3,290	-0.03%
2022/11/23	29.1	37.21	20	36.71	36.60	9.1	3,246	0.28%
2022/11/22	0	0.00	5	38.80	38.70	-5	3,034	-0.16%
2022/11/21	1	38.15	1	38.30	37.60	0	2,956	0.00%
2022/11/18	2	38.75	12	38.24	38.10	-10	2,923	-0.34%
2022/11/17	10	37.60	0	0.00	37.75	10	2,822	0.35%
2022/11/16	11	37.34	6	37.87	37.40	5	2,798	0.18%
2022/11/15	8	36.85	8	37.16	37.00	0	2,721	0.00%
2022/11/14	0	0.00	5	35.73	36.20	-5	2,624	-0.19%
2022/11/10	0	0.00	10	34.15	33.85	-10	2,585	-0.39%
2022/11/09	0	0.00	3	33.73	34.15	-3	2,602	-0.12%
2022/11/03	11	32.13	10	32.70	32.80	1	2,673	0.04%
2022/10/25	0	0.00	2	30.75	30.75	-2	2,887	-0.07%
2022/10/24	3	32.05	0	0.00	31.55	3	2,901	0.10%
2022/10/20	3	31.40	0	0.00	31.25	3	2,974	0.10%
2022/10/18	2	32.25	0	0.00	32.35	2	3,008	0.07%
2022/10/13	0	31.40	0	0.00	30.50	0	3,314	0.00%
2022/10/12	1.1	32.09	7	32.61	32.10	-6	3,364	-0.18%
2022/10/11	3	33.00	0	0.00	32.55	3	3,409	0.09%
2022/10/06	0	34.40	0	0.00	34.45	0	3,522	0.00%
2022/10/05	0	34.20	0	0.00	34.10	0	3,615	0.00%
2022/10/04	1	34.00	0	0.00	34.00	1	3,647	0.03%
2022/09/28	0	32.15	4	32.14	31.60	-4	3,954	-0.10%
2022/09/27	1	32.65	0	0.00	33.40	1	4,109	0.02%
2022/09/26	4	33.48	1	33.15	32.50	3	4,227	0.07%
2022/09/23	3	36.31	0	0.00	36.00	3	4,334	0.07%
2022/09/22	0	36.45	0	0.00	36.45	0	4,518	0.00%
2022/09/19	2	36.25	0	0.00	36.45	2	4,946	0.04%
2022/09/15	0	37.15	0	0.00	36.70	0	5,680	0.00%
2022/09/14	2.1	36.46	0	0.00	37.30	2.1	5,910	0.03%
2022/09/13	20	37.55	10	37.50	37.50	10	6,074	0.17%
2022/09/12	3	39.50	0	0.00	38.40	3	6,270	0.05%
2022/09/06	2	36.10	2	37.03	36.20	0	6,747	0.00%
2022/09/05	1	36.75	1	37.00	37.15	0	6,876	0.00%
2022/09/02	1	38.05	0	0.00	38.50	1	7,001	0.01%
2022/08/29	2	38.58	0	0.00	38.60	2	8,184	0.02%
2022/08/26	1	39.90	0	0.00	39.80	1	8,492	0.01%
2022/08/23	1	39.80	0	0.00	39.75	1	11,077	0.01%
2022/08/22	2	40.43	1	40.35	40.10	1	11,237	0.01%
2022/08/19	4	41.70	1	42.10	41.60	3	11,193	0.03%
2022/08/18	1	40.85	5	41.46	41.35	-4	11,158	-0.04%
2022/08/17	1	41.75	1	41.75	41.60	0	11,152	0.00%
2022/08/12	0	0.00	1	40.95	41.20	-1	11,166	-0.01%
2022/08/10	1	39.05	0	0.00	38.90	1	11,184	0.01%
2022/08/08	3	39.50	2	39.73	40.05	1	11,223	0.01%
2022/08/05	1	39.75	0	0.00	39.85	1	11,343	0.01%
2022/08/04	10	39.05	1	38.65	39.10	9	11,348	0.08%
2022/08/03	1	38.90	0	0.00	38.75	1	11,312	0.01%
2022/08/02	1	39.50	0	0.00	39.20	1	11,308	0.01%
2022/07/28	10	41.05	13	40.32	40.30	-3	11,278	-0.03%
2022/07/27	1	40.20	1	40.60	40.85	0	11,250	0.00%
2022/07/26	1	41.05	0	0.00	41.10	1	11,223	0.01%
2022/07/25	1	41.85	0	0.00	41.80	1	11,202	0.01%
2022/07/21	1	42.50	1	42.95	43.45	0	11,161	0.00%
2022/07/20	2	44.40	6	44.59	44.40	-4	11,102	-0.04%
2022/07/19	6	43.86	6.2	43.66	43.80	-0.2	11,091	0.00%
2022/07/18	3	42.90	5	42.93	43.25	-2	11,075	-0.02%
2022/07/15	1	42.00	0	0.00	41.85	1	11,042	0.01%
2022/07/14	1	40.75	3	41.12	41.65	-2	11,009	-0.02%
2022/07/13	0	0.00	1	41.45	40.80	-1	11,000	-0.01%
2022/07/12	2	39.83	4.4	39.99	40.45	-2.4	10,947	-0.02%
2022/07/11	1	40.15	1	40.55	40.55	0	10,942	0.00%
2022/07/08	4	40.95	5	40.73	40.85	-1	10,944	-0.01%
2022/07/07	6	39.35	4	39.48	40.05	2	10,860	0.02%
2022/07/06	6	39.03	0	0.00	39.05	6	10,826	0.06%
2022/07/05	2	39.40	2	40.03	40.20	0	10,868	0.00%
2022/07/04	7.5	39.59	3	39.62	38.85	4.5	10,705	0.04%
2022/07/01	9	41.28	1	41.90	39.90	8	10,667	0.07%
2022/06/30	15	44.45	16	42.69	42.70	-1	10,524	-0.01%
2022/06/29	1	46.50	22	46.35	46.15	-21	10,373	-0.20%
2022/06/28	5	47.75	2	48.40	47.10	3	10,326	0.03%
2022/06/27	13	49.09	17	48.79	48.65	-4	10,273	-0.04%
2022/06/24	20	49.33	4	48.90	48.80	16	10,231	0.16%
2022/06/23	10	46.75	1.3	47.86	48.50	8.8	9,794	0.09%
2022/06/22	1.1	48.26	1	48.00	46.75	0.1	9,687	0.00%
2022/06/21	0	0.00	2	47.30	48.60	-2	9,599	-0.02%
2022/06/20	2	46.82	11	46.98	45.80	-9	9,709	-0.09%
2022/06/17	0	46.00	1	46.15	46.80	-1	9,488	-0.01%
2022/06/16	3	48.17	1	49.40	47.15	2	9,363	0.02%
2022/06/15	12.1	48.03	10	47.69	47.35	2.1	9,158	0.02%
2022/06/14	8	47.52	7	48.13	48.40	1	9,169	0.01%
2022/06/13	13.1	48.88	16	48.39	48.10	-2.9	9,114	-0.03%
2022/06/10	4	50.50	1	50.40	50.60	3	9,056	0.03%
2022/06/09	18	50.57	17.1	50.39	50.50	0.9	8,894	0.01%
2022/06/08	12	49.00	15	48.83	48.70	-3	8,469	-0.04%
2022/06/07	14.1	48.75	10	48.80	48.80	4.1	8,479	0.05%
2022/06/06	11	50.71	10	50.00	50.00	1	8,288	0.01%
2022/06/02	47	50.89	51	51.22	50.60	-4	8,129	-0.05%
2022/06/01	74	50.23	71.1	50.22	50.00	2.9	7,600	0.04%
2022/05/31	27	49.27	18.2	48.86	50.30	8.8	6,714	0.13%
2022/05/30	0	0.00	1	45.80	45.80	-1	5,834	-0.02%
2022/05/26	1	43.55	0	0.00	43.00	1	5,817	0.02%
2022/05/25	0	0.00	1	43.20	43.20	-1	5,965	-0.02%
2022/05/24	1	42.80	1	43.90	42.45	0	6,230	0.00%
2022/05/23	1	43.55	0	0.00	43.55	1	6,396	0.02%
2022/05/19	0	42.55	1	43.15	43.55	-1	6,553	-0.02%
2022/05/13	1	43.00	3	42.63	41.95	-2	6,828	-0.03%
2022/05/12	1	40.10	0	0.00	39.65	1	6,808	0.01%
2022/05/11	1	41.09	1	40.85	40.85	0	6,905	0.00%
2022/05/10	1	40.00	0	0.00	41.50	1	7,104	0.01%
2022/05/09	1.1	41.28	1	40.95	40.75	0.1	7,344	0.00%
2022/05/06	0.1	41.72	0	0.00	42.25	0.1	7,460	0.00%
2022/05/05	2	42.90	0	0.00	42.65	2	7,665	0.03%
2022/05/04	1	42.45	1	42.60	42.45	0	7,867	0.00%
2022/05/03	1	42.05	1	41.75	41.95	0	8,044	0.00%
2022/04/29	0	0.00	2	42.35	41.55	-2	8,241	-0.02%
2022/04/28	3.1	41.66	1	42.20	42.20	2.1	8,432	0.02%
2022/04/27	2.1	40.64	4	40.53	41.85	-1.9	8,699	-0.02%
2022/04/26	4	42.56	2	42.45	42.25	2	8,838	0.02%
2022/04/25	1.2	42.17	1	41.80	42.10	0.2	9,042	0.00%
2022/04/22	2.2	44.10	4	44.43	43.55	-1.8	9,409	-0.02%
2022/04/21	1.1	45.75	0	0.00	45.45	1.1	9,586	0.01%
2022/04/20	1	46.05	0	0.00	46.35	1	9,805	0.01%
2022/04/19	4	45.96	0	0.00	45.50	4	10,088	0.04%
2022/04/18	1	45.30	0	0.00	45.30	1	10,580	0.01%
2022/04/15	5.2	45.88	1	45.60	45.50	4.2	10,885	0.04%
2022/04/14	0	47.00	0	0.00	47.00	0	11,347	0.00%
2022/04/13	2	46.33	2	46.45	47.05	0	11,752	0.00%
2022/04/12	1.2	45.63	0	0.00	45.75	1.2	12,277	0.01%
2022/04/11	1.4	45.78	21	46.27	45.75	-19.7	13,037	-0.15%
2022/04/08	3	48.19	1	48.25	48.00	2	13,488	0.02%
2022/04/07	0.2	49.33	1	48.65	48.15	-0.8	14,407	-0.01%
2022/04/06	0.1	49.73	0	0.00	49.65	0.1	15,531	0.00%
2022/04/01	1.1	50.62	1	50.30	50.40	0.1	16,793	0.00%
2022/03/31	0.1	51.65	0	0.00	51.30	0.1	19,660	0.00%
2022/03/30	2	52.70	3	52.73	52.00	-1	20,665	0.00%
2022/03/29	3	53.13	1	53.00	53.00	2	21,925	0.01%
2022/03/28	3	51.40	3	51.37	51.90	0	22,116	0.00%
2022/03/25	14	52.55	3	52.33	52.40	11	22,363	0.05%
2022/03/24	13	51.18	4	51.25	51.10	9	22,424	0.04%
2022/03/23	4	52.30	13	52.75	52.40	-9	22,703	-0.04%
2022/03/22	1	50.90	2	50.90	51.10	-1	22,945	0.00%
2022/03/21	0.1	51.33	0	0.00	51.10	0.1	24,027	0.00%
2022/03/18	0	0.00	7	51.21	51.60	-7	25,459	-0.03%
2022/03/17	0	0.00	3	50.12	50.50	-3	26,729	-0.01%
2022/03/15	5.8	48.46	1	48.05	47.80	4.8	27,012	0.02%
2022/03/14	1	49.95	1	49.55	50.00	0	27,261	0.00%
2022/03/11	4	49.48	1	50.10	49.60	3	27,802	0.01%
2022/03/10	14	50.36	41	50.11	50.50	-27	28,360	-0.10%
2022/03/09	0	49.10	13	48.90	49.60	-13	28,893	-0.04%
2022/03/08	8.1	49.63	2	49.15	49.10	6.1	30,203	0.02%
2022/03/07	2.1	50.31	1.2	49.86	50.40	0.9	30,733	0.00%
2022/03/04	1.1	52.98	0	0.00	52.40	1.1	31,520	0.00%
2022/03/03	1	53.50	1	53.50	53.80	0	32,830	0.00%
2022/03/02	0	0.00	1	52.90	53.70	-1	33,938	0.00%
2022/03/01	2	53.10	0	0.00	53.40	2	35,137	0.01%
2022/02/25	0.1	52.30	9	53.39	52.30	-8.9	37,255	-0.02%
2022/02/24	17.1	54.08	22	52.93	52.60	-4.9	40,766	-0.01%
2022/02/23	0	0.00	1	56.50	56.60	-1	42,878	0.00%
2022/02/22	16	54.82	6	54.60	54.80	10	43,918	0.02%
2022/02/21	5	56.40	3	56.40	56.40	2	45,811	0.00%
2022/02/18	4	56.25	7	56.31	57.20	-3	46,154	-0.01%
2022/02/17	12	57.58	11	57.88	57.50	1	46,513	0.00%
2022/02/16	14	58.10	32	58.47	58.00	-18	47,318	-0.04%
2022/02/15	11	58.29	1	58.60	57.30	10	47,641	0.02%
2022/02/14	16	58.71	4	57.83	57.20	12	47,884	0.03%
2022/02/11	20	60.00	6	59.95	60.50	14	48,076	0.03%
2022/02/10	7	60.03	6	61.83	59.80	1	48,477	0.00%
2022/02/09	5	61.30	9	60.57	60.80	-4	48,567	-0.01%
2022/02/08	15	59.59	11	59.68	59.70	4	48,745	0.01%
2022/02/07	6	57.97	0	0.00	60.00	6	49,269	0.01%
2022/01/26	10	57.48	15	58.84	58.40	-5	49,721	-0.01%
2022/01/25	9	59.27	0	0.00	58.70	9	50,911	0.02%
2022/01/24	1	60.10	1	58.90	61.00	0	51,498	0.00%
2022/01/21	12.1	60.19	3.3	60.44	59.80	8.8	52,429	0.02%
2022/01/20	6	61.97	7	61.97	62.00	-1	53,055	0.00%
2022/01/19	6	61.03	0	0.00	61.00	6	53,683	0.01%
2022/01/18	2.5	61.82	3	62.00	61.60	-0.5	54,666	0.00%
2022/01/17	15	64.27	12	63.51	63.20	3	55,207	0.01%
2022/01/14	10	61.35	15	61.40	61.40	-5	55,154	-0.01%
2022/01/13	7	61.69	2	62.90	61.60	5	55,372	0.01%
2022/01/12	2.1	63.58	22	62.73	62.80	-19.9	55,322	-0.04%
2022/01/11	7.2	63.05	1	62.40	63.40	6.2	55,071	0.01%
2022/01/10	15	66.35	18	66.44	66.50	-3	54,632	-0.01%
2022/01/07	26.1	66.65	16	65.86	65.50	10.1	54,392	0.02%
2022/01/06	9	68.56	23	67.71	69.00	-14	53,960	-0.03%
2022/01/05	31.1	68.79	22	68.74	68.50	9.1	53,581	0.02%
2022/01/04	21	71.82	7	72.19	70.30	14	53,064	0.03%
2022/01/03	5	71.32	9	70.71	70.50	-4	52,246	-0.01%
2021/12/30	17	71.38	24.2	72.73	71.10	-7.2	51,688	-0.01%
2021/12/29	30.3	76.09	19	75.51	74.60	11.3	50,773	0.02%
2021/12/28	56	77.99	63	79.05	78.80	-7	49,592	-0.01%
2021/12/27	102	76.63	88.3	76.98	79.40	13.7	48,366	0.03%	大買/
2021/12/24	24	71.95	77.9	70.49	73.20	-53.9	45,544	-0.12%
2021/12/23	64	66.32	23.4	66.16	66.60	40.6	44,612	0.09%
2021/12/22	16	61.00	6	61.90	60.60	10	43,443	0.02%
2021/12/21	4	60.60	2	60.80	60.70	2	43,194	0.00%
2021/12/20	4	59.95	2	60.15	59.50	2	43,139	0.00%
2021/12/17	2.1	59.55	41	60.74	59.90	-39	43,014	-0.09%
2021/12/16	12	61.38	2	60.70	60.80	10	42,667	0.02%
2021/12/15	58	61.10	39.3	61.24	60.20	18.8	42,222	0.04%
2021/12/14	50	61.88	31	62.84	58.80	19	41,165	0.05%
2021/12/13	10	61.82	27.4	62.74	65.10	-17.4	39,739	-0.04%
2021/12/10	3.3	58.29	4	58.83	59.20	-0.7	38,546	0.00%
2021/12/09	7.1	58.72	9.3	58.31	58.40	-2.2	38,445	-0.01%
2021/12/08	14	57.52	16.1	57.92	57.80	-2.1	38,359	-0.01%
2021/12/07	23.3	58.09	8	57.20	57.30	15.3	38,225	0.04%
2021/12/06	15	59.91	25.4	60.37	60.10	-10.4	38,178	-0.03%
2021/12/03	55	59.68	45	59.43	58.80	10	38,406	0.03%
2021/12/02	41.2	59.55	47.1	59.98	58.90	-6	38,061	-0.02%
2021/12/01	12	58.87	17	59.19	59.30	-5	37,228	-0.01%
2021/11/30	35.4	59.14	23	59.60	58.40	12.4	36,781	0.03%
2021/11/29	85.4	57.36	69	57.52	58.10	16.4	36,132	0.05%
2021/11/26	64.3	57.19	52	56.84	56.20	12.3	35,381	0.03%
2021/11/25	16	60.78	24	61.27	59.80	-8	34,391	-0.02%
2021/11/24	54.1	60.04	59.1	59.52	59.90	-5	33,367	-0.01%
2021/11/23	100	62.20	144	62.42	58.00	-44	31,285	-0.14%	大賣/
2021/11/22	110	58.65	71.8	58.69	60.20	38.2	27,831	0.14%	大買/
2021/11/19	5	54.40	38	53.99	55.90	-33	25,730	-0.13%
2021/11/18	108.5	51.98	114	52.04	50.90	-5.5	24,571	-0.02%	大買/大賣/
2021/11/17	3	47.70	17.5	47.78	48.95	-14.5	22,569	-0.06%
2021/11/16	19.1	43.98	25	43.78	44.50	-5.9	22,202	-0.03%
2021/11/15	52	45.20	46	45.04	45.00	6	21,760	0.03%
2021/11/12	6	43.30	15	43.48	42.50	-9	20,994	-0.04%
2021/11/11	3	43.07	2	43.08	41.90	1	20,704	0.00%
2021/11/10	30.1	42.42	23	42.89	42.30	7.1	20,562	0.03%
2021/11/09	17	43.41	12	44.81	43.05	5	20,345	0.02%
2021/11/08	8.2	43.63	0	0.00	43.30	8.2	19,935	0.04%
2021/11/05	6	42.92	5	43.45	44.25	1	19,840	0.01%
2021/11/04	5	44.57	7	44.71	44.05	-2	19,551	-0.01%
2021/11/03	7.1	44.56	7	44.64	44.05	0.1	19,115	0.00%
2021/11/02	46	47.06	69	47.76	46.00	-23	18,691	-0.12%
2021/11/01	8	45.11	17	46.04	47.15	-9	17,461	-0.05%
2021/10/29	54	42.68	32	42.34	42.90	22	17,005	0.13%
2021/10/28	11	41.92	12.4	42.17	43.30	-1.4	16,930	-0.01%
2021/10/27	37	40.45	39	40.67	41.50	-2	16,440	-0.01%
2021/10/26	20	39.60	49	38.36	39.35	-29	15,907	-0.18%
2021/10/25	69	36.77	44	36.82	37.20	25	15,100	0.17%
2021/10/22	10	34.50	1	34.90	35.00	9	14,817	0.06%
2021/10/21	5	34.24	7	33.92	34.35	-2	15,629	-0.01%
2021/10/20	4	33.09	0	0.00	33.15	4	16,319	0.02%
2021/10/19	1	32.20	0	0.00	32.10	1	17,313	0.01%
2021/10/18	0	31.30	0	0.00	31.60	0	17,486	0.00%
2021/10/15	0	0.00	1	31.20	31.70	-1	17,672	-0.01%
2021/10/14	0	0.00	4	29.40	30.65	-4	17,911	-0.02%
2021/10/13	5.1	29.78	4	30.05	29.75	1.1	18,245	0.01%
2021/10/12	2.1	30.79	0	0.00	30.50	2.1	18,708	0.01%
2021/10/05	1	29.90	0	0.00	31.20	1	21,018	0.00%
2021/10/01	4.1	31.39	0.2	31.15	31.00	4	21,362	0.02%
2021/09/30	5.1	32.53	0	0.00	32.45	5.1	21,454	0.02%
2021/09/29	9.1	33.27	5	33.20	32.70	4.1	21,726	0.02%
2021/09/28	2	34.50	0	0.00	34.40	2	22,125	0.01%
2021/09/27	3	35.08	0	0.00	35.15	3	22,318	0.01%
2021/09/23	0	33.70	0	0.00	33.65	0	22,170	0.00%
2021/09/22	2	33.20	1	33.85	33.80	1	22,122	0.00%
2021/09/17	0	0.00	14	34.15	34.15	-14	22,064	-0.06%
2021/09/16	3	34.70	1	34.10	34.05	2	22,044	0.01%
2021/09/15	6	33.99	2	34.70	34.60	4	22,044	0.02%
2021/09/14	4	34.34	23	34.58	34.25	-19	22,006	-0.09%
2021/09/13	2	35.60	2	35.38	35.00	0	21,963	0.00%
2021/09/10	11	35.20	1	35.10	35.05	10	21,796	0.05%
2021/09/09	85.1	34.87	62	34.96	35.10	23.1	21,640	0.11%
2021/09/08	74	35.87	73	35.71	35.80	1	21,064	0.00%
2021/09/07	24	34.46	6	34.90	34.50	18	20,233	0.09%
2021/09/06	3	35.68	13	35.97	35.70	-10	19,932	-0.05%
2021/09/03	12	34.55	0	0.00	34.60	12	19,723	0.06%
2021/09/02	5	34.50	7	34.38	35.05	-2	19,553	-0.01%
2021/09/01	42.1	35.47	41.5	34.98	35.05	0.6	19,291	0.00%
2021/08/31	15.9	34.10	0	0.00	34.90	15.9	18,676	0.09%
2021/08/30	0	0.00	7	34.54	34.95	-7	18,520	-0.04%
2021/08/27	10	33.58	5	33.73	34.20	5	18,296	0.03%
2021/08/26	13	33.91	11	33.53	33.95	2	18,220	0.01%
2021/08/25	3	33.85	2	33.50	33.30	1	18,089	0.01%
2021/08/24	1	32.00	0	0.00	32.10	1	17,832	0.01%
2021/08/23	2	31.55	2	32.00	32.00	0	17,822	0.00%
2021/08/20	2	30.60	0	0.00	30.80	2	18,063	0.01%
2021/08/18	0	0.00	2	31.20	31.45	-2	17,955	-0.01%
2021/08/17	3.1	30.50	0	0.00	30.20	3.1	17,881	0.02%
2021/08/16	0	0.00	1	31.55	31.50	-1	17,755	-0.01%
2021/08/13	12.1	31.83	6	31.04	30.90	6.1	17,571	0.03%
2021/08/11	4.2	31.49	0	0.00	31.50	4.2	17,353	0.02%
2021/08/10	5	33.02	0	0.00	32.70	5	17,194	0.03%
2021/08/09	16	33.86	0	0.00	32.90	16	17,162	0.09%
2021/08/06	11	34.68	0	0.00	34.20	11	16,985	0.06%
2021/08/05	11	35.11	29.2	35.05	35.35	-18.2	16,826	-0.11%
2021/08/04	3	34.82	5	35.01	35.20	-2	16,783	-0.01%
2021/08/03	32	35.23	34	35.38	35.25	-2	16,579	-0.01%
2021/08/02	14	32.91	23	32.97	33.95	-9	15,619	-0.06%
2021/07/30	28	32.64	16	31.92	31.90	12	15,409	0.08%
2021/07/29	12	34.14	7	33.35	33.20	5	15,081	0.03%
2021/07/28	2	33.29	1	31.65	33.10	1	14,744	0.01%
2021/07/27	29.1	35.35	28	34.35	34.50	1.1	14,372	0.01%
2021/07/26	14	34.84	26.9	35.68	36.85	-12.9	13,250	-0.10%
2021/07/23	109	33.90	96	33.60	33.50	13	12,168	0.11%	大買/
2021/07/22	25	32.80	18	32.29	32.25	7	11,089	0.06%
2021/07/21	11	32.04	5	32.40	31.80	6	10,951	0.05%
2021/07/20	4	31.95	1	32.05	31.60	3	10,773	0.03%
2021/07/19	31	32.93	20	32.96	32.85	11	10,488	0.11%
2021/07/16	10	33.54	8	33.20	33.50	2	10,219	0.02%
2021/07/15	3	31.53	6	31.88	32.20	-3	9,787	-0.03%
2021/07/14	12	31.20	3.1	31.73	31.85	8.9	9,616	0.09%
2021/07/13	22.1	32.31	23	31.95	30.60	-1	9,333	-0.01%
2021/07/12	20	31.77	30.2	32.09	32.70	-10.2	8,683	-0.12%
2021/07/09	2	29.65	13.2	29.38	29.75	-11.2	7,700	-0.14%
2021/07/08	1.5	29.37	0	0.00	29.15	1.5	7,673	0.02%
2021/07/07	10	28.50	28	28.75	28.65	-18	7,633	-0.24%
2021/07/06	16.3	28.55	2	28.75	28.70	14.3	7,628	0.19%
2021/07/05	6	28.69	12	28.36	29.60	-6	8,143	-0.07%
2021/07/02	1	26.85	5	27.60	27.10	-4	8,141	-0.05%
2021/07/01	1	26.70	5	26.36	26.85	-4	8,055	-0.05%
2021/06/25	0	0.00	2	25.30	25.30	-2	8,628	-0.02%
2021/06/24	1	24.90	3	25.10	25.15	-2	8,691	-0.02%
2021/06/23	1	26.35	1	26.45	26.45	0	8,696	0.00%
2021/06/22	5	25.88	0	0.00	25.75	5	9,034	0.06%
2021/06/17	0	0.00	4	25.50	25.75	-4	9,437	-0.04%
2021/06/16	0	0.00	14	25.47	25.55	-14	9,866	-0.14%
2021/06/11	26	25.59	6	25.68	25.25	20	10,181	0.20%
2021/06/08	1	27.05	0	0.00	27.05	1	9,974	0.01%
2021/06/04	4	26.75	1	26.80	26.90	3	10,082	0.03%
2021/06/03	0.5	26.70	0	0.00	26.80	0.5	10,107	0.00%
2021/06/02	1	27.30	0	0.00	27.20	1	10,094	0.01%
2021/06/01	1	26.95	0	0.00	26.95	1	10,036	0.01%
2021/05/31	1	26.95	10	27.00	26.90	-9	10,033	-0.09%
2021/05/28	13	27.22	0	0.00	27.15	13	10,001	0.13%
2021/05/27	4	25.45	0	0.00	25.70	4	9,780	0.04%
2021/05/20	0.1	24.45	0	0.00	24.20	0.1	10,250	0.00%
2021/05/19	16	24.29	16	24.34	24.45	0	10,338	0.00%
2021/05/17	0	0.00	5	22.75	22.40	-5	10,595	-0.05%
2021/05/14	6	24.70	6	24.30	24.00	0	10,546	0.00%
2021/05/12	0	0.00	1	26.05	24.70	-1	10,569	-0.01%
2021/05/11	2	27.05	0	0.00	26.55	2	10,587	0.02%
2021/05/10	0.3	27.80	0.6	27.81	27.90	-0.3	10,513	0.00%
2021/05/07	0	0.00	6	27.59	27.35	-6	10,485	-0.06%
2021/05/06	0.1	25.80	0.3	25.80	25.85	-0.2	10,462	0.00%
2021/05/04	6	25.63	0	0.00	25.60	6	10,514	0.06%
2021/04/28	2	28.75	6	28.22	28.60	-4	10,438	-0.04%
2021/04/27	0	0.00	2	28.20	28.20	-2	10,458	-0.02%
2021/04/23	1	27.70	22	27.60	27.70	-21	10,388	-0.20%
2021/04/21	1	28.25	0	0.00	28.30	1	10,542	0.01%
2021/04/19	1	28.05	1	27.75	28.50	0	10,572	0.00%
2021/04/16	1	28.40	0	0.00	28.25	1	10,665	0.01%
2021/04/15	2	27.85	0	0.00	27.70	2	10,711	0.02%
2021/04/14	2	28.55	0	0.00	27.90	2	10,749	0.02%
2021/04/13	0	29.60	0	0.00	28.70	0	10,927	0.00%
2021/04/12	23	30.03	10	29.85	29.75	13	11,308	0.11%
2021/04/09	31	31.22	42	31.36	29.60	-11	11,947	-0.09%
2021/04/08	60	28.98	35.7	30.22	30.90	24.3	12,027	0.20%
2021/04/07	4	27.75	2	27.70	28.10	2	11,542	0.02%
2021/04/06	0	0.00	5	27.35	27.35	-5	11,432	-0.04%
2021/04/01	0	0.00	3	26.40	27.05	-3	11,418	-0.03%
2021/03/31	18	26.77	0	0.00	26.70	18	11,300	0.16%
2021/03/29	2	27.30	0	0.00	27.30	2	10,850	0.02%
2021/03/26	1	27.25	3	27.15	27.25	-2	10,830	-0.02%
2021/03/25	26	27.67	12	27.39	27.20	14	10,817	0.13%
2021/03/24	1	26.90	0	0.00	27.45	1	10,479	0.01%
2021/03/22	5	26.99	2	27.60	26.75	3	10,288	0.03%
2021/03/19	4	27.23	2	27.00	27.20	2	10,123	0.02%
2021/03/18	1	26.70	4	26.71	26.50	-3	9,739	-0.03%
2021/03/17	0	0.00	4	25.95	26.10	-4	9,588	-0.04%
2021/03/16	10	26.30	12	25.65	25.70	-2	9,729	-0.02%
2021/03/15	1	25.90	0	0.00	25.90	1	9,881	0.01%
2021/03/12	1	26.00	1	25.50	25.50	0	9,969	0.00%
2021/03/09	0	0.00	5	24.25	24.55	-5	10,186	-0.05%
2021/03/03	1	24.75	1	24.95	24.95	0	11,482	0.00%
2021/02/24	6	25.85	1	25.50	25.40	5	11,988	0.04%
2021/02/23	1	25.95	0	0.00	26.35	1	11,981	0.01%
2021/02/22	0	0.00	25	25.78	26.15	-25	12,074	-0.21%
2021/02/18	0	0.00	3	26.80	26.25	-3	12,131	-0.02%
2021/02/05	1	25.75	2	25.65	25.60	-1	12,578	-0.01%
2021/02/04	0	0.00	1	26.00	25.95	-1	12,680	-0.01%
2021/02/02	10	25.68	11	25.73	25.45	-1	13,386	-0.01%
2021/01/28	6	25.33	10	25.00	25.15	-4	14,904	-0.03%
2021/01/27	1	24.95	1	24.80	24.85	0	15,139	0.00%
2021/01/26	14	25.35	0	0.00	24.80	14	15,196	0.09%
2021/01/25	11	24.68	18	24.82	24.85	-7	15,185	-0.05%
2021/01/22	0	0.00	8	23.91	23.95	-8	15,139	-0.05%
2021/01/20	13	23.38	0.7	23.00	23.05	12.3	15,175	0.08%
2021/01/19	3	24.22	0	0.00	23.80	3	15,085	0.02%
2021/01/15	5	24.10	0	0.00	24.05	5	15,123	0.03%
2021/01/14	1	24.55	0	0.00	24.80	1	15,096	0.01%
2021/01/12	6	24.92	4	24.89	24.75	2	15,234	0.01%
2021/01/11	5	24.79	8	25.11	25.20	-3	15,393	-0.02%
2021/01/08	36	24.38	33	23.99	23.90	3	15,538	0.02%
2021/01/07	3	24.22	61	24.31	24.30	-58	15,576	-0.37%
2021/01/06	6	24.84	5	25.06	24.45	1	15,510	0.01%
2021/01/05	65	26.00	11	25.97	25.75	54	15,273	0.35%
2021/01/04	27	28.11	46	28.02	27.80	-19	14,962	-0.13%
2020/12/31	23	27.57	38	27.39	27.50	-15	14,568	-0.10%
2020/12/28	1	25.80	0	0.00	26.10	1	14,586	0.01%
2020/12/23	0	0.00	2	25.18	25.45	-2	14,752	-0.01%
2020/12/21	2	25.10	0	0.00	25.20	2	15,175	0.01%
2020/12/16	1	25.85	2	26.00	25.70	-1	15,755	-0.01%
2020/12/11	2	25.85	20	25.15	25.35	-18	17,086	-0.11%
2020/12/10	0	0.00	1	26.35	26.20	-1	17,026	-0.01%
2020/12/09	1	26.85	2	26.65	26.80	-1	16,917	-0.01%
2020/12/08	0	0.00	6	26.28	26.30	-6	16,901	-0.04%
2020/12/07	3	25.75	0	0.00	25.75	3	17,114	0.02%
2020/12/04	0	0.00	1	25.80	25.65	-1	17,178	-0.01%
2020/12/02	6	26.10	0	0.00	25.90	6	17,221	0.03%
2020/12/01	30	26.79	5	26.85	27.40	25	16,952	0.15%
2020/11/30	15	26.61	18.5	26.77	26.45	-3.5	16,989	-0.02%
2020/11/27	8	25.88	20	25.85	26.00	-12	16,838	-0.07%
2020/11/26	0	0.00	1	26.35	25.95	-1	16,774	-0.01%
2020/11/25	0	0.00	1	26.05	25.90	-1	16,702	-0.01%
2020/11/20	0	0.00	1	25.60	25.90	-1	16,545	-0.01%
2020/11/19	1	25.80	0	0.00	25.60	1	16,404	0.01%
2020/11/18	1	25.55	0	0.00	25.55	1	16,242	0.01%
2020/11/17	1	25.50	0	0.00	25.50	1	16,190	0.01%
2020/11/16	0	0.00	3	25.35	25.40	-3	16,241	-0.02%
2020/11/13	7	25.81	0	0.00	25.40	7	16,136	0.04%
2020/11/11	1	25.35	2	25.80	25.80	-1	15,443	-0.01%
2020/11/10	5	25.21	8	25.33	25.65	-3	15,136	-0.02%
2020/11/09	15	24.97	28	25.19	25.45	-13	14,738	-0.09%
2020/11/06	20	24.30	24	24.22	24.05	-4	13,787	-0.03%
2020/11/05	3	24.05	23	23.91	23.80	-20	13,374	-0.15%
2020/11/04	8	23.86	0	0.00	24.15	8	13,225	0.06%
2020/11/03	0	0.00	2	22.90	23.00	-2	12,940	-0.02%
2020/11/02	2	22.50	0	0.00	22.60	2	12,862	0.02%
2020/10/30	1	22.60	0	0.00	22.50	1	12,787	0.01%
2020/10/29	2	22.93	51	22.77	23.05	-49	12,790	-0.38%
2020/10/28	0	0.00	0.7	23.50	23.50	-0.7	12,706	-0.01%
2020/10/23	3	24.00	0	0.00	23.90	3	12,499	0.02%
2020/10/21	14	24.25	2	24.35	23.95	12	12,368	0.10%
2020/10/20	14	24.17	8	24.20	24.25	6	12,191	0.05%
2020/10/19	50	23.92	0	0.00	23.70	50	11,909	0.42%
2020/10/16	25	23.49	25	23.75	23.75	0	11,684	0.00%
2020/10/15	5.4	22.93	1	23.30	23.25	4.4	11,341	0.04%
2020/10/14	5	23.15	7	23.25	23.15	-2	11,182	-0.02%
2020/10/13	1	23.00	0	0.00	23.25	1	11,078	0.01%
2020/10/12	2	23.30	2	23.40	23.15	0	10,932	0.00%
2020/10/08	33	24.22	30	24.30	24.10	3	10,798	0.03%
2020/10/07	3	24.78	0	0.00	24.90	3	10,403	0.03%
2020/10/06	0	0.00	3	24.10	24.30	-3	9,940	-0.03%
2020/10/05	8	23.79	7	23.98	23.85	1	9,677	0.01%
2020/09/28	1	22.80	1	22.60	22.80	0	9,225	0.00%
2020/09/25	1	22.45	1	22.10	22.10	0	9,048	0.00%
2020/09/24	10	23.70	10	23.55	23.35	0	8,732	0.00%
2020/09/23	1	23.70	2	23.43	23.90	-1	8,482	-0.01%
2020/09/22	0	0.00	1	22.40	23.05	-1	8,076	-0.01%
2020/09/21	6	23.01	0	0.00	22.95	6	7,808	0.08%
2020/09/18	2	24.05	2	23.65	23.70	0	7,652	0.00%
2020/09/17	12	24.40	7	24.61	24.45	5	7,420	0.07%
2020/09/16	6	24.05	20	24.07	24.90	-14	6,735	-0.21%
2020/09/15	3	23.32	3	23.37	23.50	0	6,104	0.00%
2020/09/14	0	0.00	10	22.70	23.00	-10	6,058	-0.17%
2020/09/11	11	23.71	9	24.05	23.25	2	6,000	0.03%
2020/09/09	0	0.00	3	24.10	24.60	-3	5,562	-0.05%
2020/09/07	1	23.65	7	23.51	23.80	-6	5,279	-0.11%
2020/09/04	5	23.22	13	23.19	23.80	-8	5,070	-0.16%
2020/09/03	13	23.60	5	23.35	23.90	8	4,904	0.16%
2020/09/02	9	21.38	3.7	22.10	22.00	5.3	4,534	0.12%
2020/08/31	4	21.75	0	0.00	21.35	4	4,373	0.09%
2020/08/28	5	21.50	7	21.70	21.85	-2	4,302	-0.05%
2020/08/25	0	0.00	3	20.90	21.00	-3	3,940	-0.08%
2020/08/24	0	0.00	12	20.65	20.60	-12	3,921	-0.31%
2020/08/21	15	20.62	0	0.00	20.70	15	3,915	0.38%
2020/08/20	2	20.80	0	0.00	20.00	2	3,870	0.05%
2020/08/13	1	20.90	1	20.55	20.45	0	3,770	0.00%
2020/08/12	5	20.65	5	21.05	21.35	0	3,641	0.00%
2020/07/31	0.2	19.40	0	0.00	19.45	0.2	3,281	0.00%
2020/06/24	0	0.00	12	20.23	20.15	-12	2,910	-0.41%
2020/06/17	5	19.50	10	19.90	20.00	-5	2,800	-0.18%
2020/06/10	12	21.74	12	21.85	21.70	0	2,663	0.00%
2020/06/05	33	22.32	3	22.25	22.10	30	2,517	1.19%
2020/05/29	5	21.31	5	21.31	21.15	0	2,385	0.00%
2020/05/25	0	0.00	1.5	22.15	22.10	-1.5	2,320	-0.06%
2020/05/22	9	21.55	9	21.22	21.00	0	2,187	0.00%
2020/05/19	9	20.62	2	20.70	20.70	7	2,108	0.33%
2020/05/05	0	0.00	5	21.40	21.65	-5	2,093	-0.24%
2020/04/23	0	0.00	1	20.55	21.10	-1	2,272	-0.04%
2020/04/17	0	0.00	1	20.85	20.00	-1	2,265	-0.04%
2020/04/15	1	20.45	0	0.00	20.50	1	2,290	0.04%
2020/04/14	1	20.05	0	0.00	20.35	1	2,308	0.04%
2020/04/06	0	0.00	8	18.45	18.75	-8	2,383	-0.34%
2020/03/27	6	17.73	0	0.00	17.70	6	2,498	0.24%
2020/03/18	5	16.00	5	15.55	15.55	0	2,878	0.00%
2020/03/16	5	17.02	0	0.00	16.85	5	2,923	0.17%
2020/03/09	5	21.50	0	0.00	21.30	5	2,924	0.17%
2020/03/06	0	22.85	0	0.00	22.90	0	2,952	0.00%
2020/03/04	0	22.60	0	0.00	22.70	0	2,997	0.00%
2020/02/26	0	0.00	1	23.15	23.30	-1	3,009	-0.03%
2020/02/13	5	23.31	5	23.60	23.30	0	3,157	0.00%
2020/02/11	3	22.90	0	0.00	23.05	3	3,138	0.10%
2020/02/10	9	22.60	0	0.00	22.75	9	3,128	0.29%
2020/02/04	2	22.10	2	21.70	22.45	0	3,069	0.00%
2020/01/30	0	0.00	3	22.75	22.65	-3	3,218	-0.09%
2020/01/10	0.2	24.35	2	24.45	24.45	-1.9	3,400	-0.05%
2020/01/09	2	24.25	0	0.00	24.25	2	3,406	0.06%
2020/01/03	10	25.40	0	0.00	25.35	10	3,384	0.30%
2019/12/30	4	25.78	0	0.00	25.70	4	3,381	0.12%
2019/12/26	3	26.37	1	26.30	26.40	2	3,348	0.06%
2019/12/24	2	25.98	4	25.95	25.90	-2	3,364	-0.06%
2019/12/20	6	26.78	0	0.00	26.70	6	3,396	0.18%
2019/12/19	0	0.00	1	27.00	27.10	-1	3,418	-0.03%
2019/12/18	6	26.93	0	0.00	27.15	6	3,484	0.17%
2019/12/17	23	27.25	0	0.00	27.15	23	3,500	0.66%
2019/12/16	1	27.65	0	0.00	27.65	1	3,427	0.03%
2019/12/12	0	0.00	10	26.67	26.45	-10	3,450	-0.29%
2019/12/06	0	0.00	1	26.50	26.30	-1	4,241	-0.02%
2019/11/22	1	25.00	0	0.00	24.90	1	4,501	0.02%
2019/11/07	0	0.00	1	25.15	24.80	-1	4,542	-0.02%
2019/10/30	1	26.90	0	0.00	26.10	1	5,079	0.02%
2019/10/28	0	0.00	1	25.50	25.65	-1	4,956	-0.02%
2019/10/25	0	0.00	3	25.90	25.45	-3	4,963	-0.06%
2019/10/24	3	25.30	0	0.00	25.50	3	4,996	0.06%
2019/10/23	0	0.00	10	25.75	25.65	-10	5,063	-0.20%
2019/10/04	0.5	25.15	0	0.00	25.20	0.5	5,842	0.01%
2019/10/01	10	25.25	7	25.25	25.40	3	5,859	0.05%
2019/09/24	0.2	26.30	0	0.00	26.30	0.2	5,855	0.00%
2019/09/09	0	0.00	17.9	23.50	23.35	-17.9	5,616	-0.32%
2019/09/06	0	0.00	27	23.59	23.20	-27	5,552	-0.49%
2019/09/05	10	23.68	10	23.73	23.50	0	5,488	0.00%
2019/09/04	3	24.27	2	24.45	24.20	1	5,345	0.02%
2019/09/03	38	24.66	3	24.72	24.40	35	5,211	0.67%
2019/09/02	4	24.40	1	24.30	23.95	3	4,909	0.06%
2019/08/30	1	23.95	1	23.25	23.15	0	4,555	0.00%
2019/08/28	0	0.00	10	23.60	23.55	-10	4,331	-0.23%
2019/08/27	1	22.95	1	22.85	23.20	0	4,238	0.00%
2019/08/22	0.5	22.40	5	22.70	22.50	-4.5	4,120	-0.11%
2019/08/21	5	23.05	0	0.00	23.00	5	4,083	0.12%
2019/08/06	0	0.00	4	20.95	21.80	-4	3,924	-0.10%
2019/07/25	0	0.00	4	23.65	23.65	-4	3,956	-0.10%
2019/07/24	1	23.85	2	23.93	24.25	-1	3,865	-0.03%
2019/07/18	9	22.85	0	0.00	22.95	9	4,600	0.20%
2019/07/12	8	23.80	10	23.70	23.45	-2	4,794	-0.04%
2019/07/10	2	23.08	1	23.10	23.15	1	4,748	0.02%
2019/07/09	0	0.00	42	23.13	22.85	-42	4,746	-0.88%
2019/07/08	4	23.43	3	23.62	23.35	1	4,700	0.02%
2019/07/05	0	0.00	1	23.30	23.00	-1	4,630	-0.02%
2019/07/04	2	22.93	4	23.00	23.05	-2	4,676	-0.04%
2019/07/03	7	22.83	1	22.80	22.90	6	4,666	0.13%
2019/06/25	10	21.40	0	0.00	20.85	10	4,893	0.20%
2019/06/21	0	0.00	1	21.35	21.00	-1	5,019	-0.02%
2019/05/29	0.3	20.20	0	0.00	20.20	0.3	10,199	0.00%
2019/05/16	10	21.60	1	21.40	21.10	9	10,957	0.08%
2019/05/15	20	21.38	0	0.00	21.45	20	11,036	0.18%
2019/05/14	0	0.00	1	20.25	21.05	-1	11,076	-0.01%
2019/05/09	0	0.00	10	22.15	21.70	-10	11,106	-0.09%
2019/05/08	10	22.30	0	0.00	22.20	10	11,032	0.09%
2019/05/06	3	22.27	0	0.00	22.10	3	10,964	0.03%
2019/05/02	0	0.00	1	23.10	23.10	-1	10,856	-0.01%
2019/04/29	0	0.00	2	22.55	22.65	-2	10,834	-0.02%
2019/04/26	12	23.92	0	0.00	23.45	12	10,683	0.11%
2019/04/25	1	25.20	1	25.50	25.30	0	10,454	0.00%
2019/04/24	1	26.50	7.3	26.79	25.85	-6.3	10,328	-0.06%
2019/04/23	0	0.00	8	24.60	25.15	-8	9,749	-0.08%
2019/04/22	0	0.00	2	24.85	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	5	24.00	24.10	-5	9,488	-0.05%
2019/04/17	0	0.00	4	23.75	23.60	-4	9,701	-0.04%
2019/04/16	1	23.95	0	0.00	23.85	1	9,671	0.01%
2019/04/11	2	23.75	0	0.00	23.35	2	9,531	0.02%
2019/04/10	6	24.05	0	0.00	23.95	6	9,526	0.06%
2019/04/09	0	0.00	5	23.35	23.30	-5	9,579	-0.05%
2019/04/08	0	0.00	2	23.90	23.70	-2	9,531	-0.02%
2019/04/03	7	24.95	13	24.32	24.35	-6	9,454	-0.06%
2019/04/01	6	24.18	4	24.10	23.85	2	9,195	0.02%
2019/03/29	3.4	23.75	0	0.00	23.75	3.4	9,083	0.04%
2019/03/28	0	0.00	10	23.10	23.70	-10	9,061	-0.11%
2019/03/27	0.3	23.60	1	23.60	23.70	-0.7	9,009	-0.01%
2019/03/26	10	23.85	0	0.00	23.55	10	9,030	0.11%
2019/03/25	2	23.13	16	23.10	23.70	-14	8,942	-0.16%
2019/03/22	3	23.25	3	23.35	23.10	0	8,807	0.00%
2019/03/21	6	24.00	11	23.58	24.00	-5	8,612	-0.06%
2019/03/20	20	24.85	5	24.92	24.55	15	8,364	0.18%
2019/03/19	11	24.13	10	24.35	24.70	1	8,141	0.01%
2019/03/18	38	24.33	55	24.16	24.75	-17	7,746	-0.22%
2019/03/15	3	23.22	40	22.72	23.25	-37	6,665	-0.56%
2019/03/14	21	21.11	1	21.15	21.15	20	5,864	0.34%
2019/03/13	7	21.36	6	21.17	21.30	1	5,798	0.02%
2019/03/12	5	20.75	35	20.65	21.00	-30	5,685	-0.53%
2019/03/11	35	20.23	10	20.25	20.25	25	5,692	0.44%
2019/03/08	12	21.05	1	21.25	20.85	11	5,653	0.19%
2019/03/07	73	22.17	45	22.16	21.20	28	5,612	0.50%
2019/03/06	3	21.07	2	21.25	21.65	1	4,922	0.02%
2019/03/05	0	0.00	32	20.51	20.75	-32	4,628	-0.69%
2019/03/04	0	0.00	1	20.10	20.15	-1	4,617	-0.02%
2019/02/27	1	20.30	0	0.00	20.30	1	4,625	0.02%
2019/02/25	30	20.30	0	0.00	20.30	30	4,583	0.65%
2019/02/22	5	20.70	0	0.00	20.70	5	4,533	0.11%
2019/02/19	51	20.11	53	20.39	20.40	-2	4,310	-0.05%
2019/02/18	2	19.80	1	19.35	19.85	1	4,147	0.02%
2019/02/14	0	0.00	1	19.65	19.30	-1	4,159	-0.02%
2019/02/13	1	19.15	0	0.00	19.05	1	4,085	0.02%
2019/02/12	1	19.05	0	0.00	19.15	1	4,062	0.02%
2019/02/11	0	0.00	1	18.85	18.75	-1	4,007	-0.02%
2019/01/30	0	0.00	1	18.20	18.30	-1	3,969	-0.03%
2019/01/22	3	18.35	0	0.00	18.20	3	4,305	0.07%
2019/01/21	0	0.00	1	18.50	18.70	-1	4,434	-0.02%
2019/01/15	3	18.15	3	18.05	18.05	0	4,788	0.00%
2019/01/10	4	18.51	0	0.00	18.35	4	4,959	0.08%
2019/01/09	0	0.00	7	18.46	18.85	-7	4,820	-0.15%
2019/01/02	2	18.30	2	18.05	18.25	0	5,324	0.00%
2018/12/28	6	18.35	6	18.40	18.15	0	5,291	0.00%
2018/12/24	1	17.70	0	0.00	17.60	1	5,264	0.02%
2018/12/19	1	18.50	1	18.45	18.25	0	5,627	0.00%
2018/12/13	2	18.55	26	18.59	18.45	-24	5,866	-0.41%
2018/12/07	0	0.00	3	18.08	17.90	-3	6,060	-0.05%
2018/12/06	0	0.00	4	17.75	17.60	-4	6,141	-0.07%
2018/12/05	2	18.70	0	0.00	18.45	2	6,429	0.03%
2018/12/04	0	0.00	1	19.70	19.05	-1	6,520	-0.02%
2018/12/03	4	19.08	2	19.20	19.30	2	6,460	0.03%
2018/11/30	24	18.69	13	18.46	18.65	11	6,410	0.17%
2018/11/29	9	18.13	0	0.00	18.05	9	6,318	0.14%
2018/11/26	0	0.00	3	17.13	17.45	-3	6,243	-0.05%
2018/11/23	3	17.40	0	0.00	16.95	3	6,268	0.05%
2018/11/20	0	0.00	4	17.15	17.05	-4	6,458	-0.06%
2018/11/16	5	17.14	5	17.15	16.95	0	6,486	0.00%
2018/11/14	4	16.85	0	0.00	17.00	4	6,473	0.06%
2018/11/13	1	16.20	0	0.00	16.70	1	6,541	0.02%
2018/11/09	0	0.00	2	16.78	16.90	-2	6,873	-0.03%
2018/11/08	0	0.00	5	16.69	16.65	-5	6,995	-0.07%
2018/11/07	3	16.57	1	16.65	16.75	2	7,063	0.03%
2018/11/02	1	16.80	2	16.60	16.35	-1	7,498	-0.01%
2018/11/01	2	16.05	32	16.39	16.40	-30	7,540	-0.40%
2018/10/31	0	0.00	4	15.63	15.70	-4	7,598	-0.05%
2018/10/30	2	14.75	0	0.00	14.95	2	7,590	0.03%
2018/10/29	5	14.95	0	0.00	15.35	5	7,595	0.07%
2018/10/26	3	15.15	5	15.28	15.60	-2	7,951	-0.03%
2018/10/25	3	14.65	0	0.00	14.40	3	7,877	0.04%
2018/10/24	2	15.55	0	0.00	15.60	2	7,892	0.03%
2018/10/23	12	16.02	10	16.05	15.90	2	8,105	0.02%
2018/10/22	5	16.60	0	0.00	16.60	5	8,737	0.06%
2018/10/19	1	16.05	0	0.00	16.35	1	8,881	0.01%
2018/10/18	0	0.00	10	16.20	16.35	-10	8,793	-0.11%
2018/10/17	1	16.85	0	0.00	16.35	1	8,833	0.01%
2018/10/15	0	0.00	5	16.50	16.35	-5	9,239	-0.05%
2018/10/12	10	16.90	0	0.00	16.90	10	9,365	0.11%
2018/10/11	1	17.10	1	17.10	17.10	0	9,529	0.00%
2018/10/09	2	19.33	16	20.41	19.00	-14	9,615	-0.15%
2018/10/08	15	20.72	0	0.00	20.75	15	9,751	0.15%
2018/10/05	0	0.00	2	21.43	20.85	-2	10,078	-0.02%
2018/10/04	2	22.38	2	22.25	22.20	0	10,193	0.00%
2018/10/02	4	22.51	27	22.50	22.35	-23	10,690	-0.22%
2018/10/01	0	0.00	30	23.02	23.00	-30	10,939	-0.27%
2018/09/27	10	22.50	2	22.53	22.65	8	11,474	0.07%
2018/09/26	10	22.50	0	0.00	22.40	10	11,747	0.09%
2018/09/25	10	22.13	1	21.65	22.40	9	11,930	0.08%
2018/09/21	6	21.23	0	0.00	21.35	6	12,137	0.05%
2018/09/20	1	21.25	1	21.10	21.00	0	12,721	0.00%
2018/09/19	1	21.90	2	21.68	21.70	-1	12,984	-0.01%
2018/09/18	5	21.30	0	0.00	21.25	5	13,358	0.04%
2018/09/17	11	21.05	0	0.00	21.30	11	13,956	0.08%
2018/09/14	1	21.80	2	21.23	21.05	-1	14,785	-0.01%
2018/09/12	0	0.00	2	20.45	20.40	-2	17,880	-0.01%
2018/09/11	2	21.03	0	0.00	21.25	2	18,847	0.01%
2018/09/10	0	0.00	1	21.00	20.85	-1	19,986	-0.01%
2018/09/07	0	0.00	2	22.50	21.90	-2	20,432	-0.01%
2018/09/06	30	22.95	30	23.25	22.95	0	20,458	0.00%
2018/09/03	2	23.05	2	22.35	22.25	0	21,380	0.00%
2018/08/30	1	23.10	0	0.00	22.85	1	22,077	0.00%
2018/08/28	5	23.40	10	23.40	22.70	-5	22,516	-0.02%
2018/08/24	0	0.00	1	22.50	22.45	-1	23,645	0.00%
2018/08/23	2	22.10	0	0.00	22.05	2	24,241	0.01%
2018/08/17	5	22.47	0	0.00	22.25	5	24,401	0.02%
2018/08/14	0	0.00	3	22.67	22.55	-3	23,947	-0.01%
2018/08/13	15	22.75	0	0.00	22.40	15	23,859	0.06%
2018/08/10	36	24.73	30	25.10	24.50	6	23,631	0.03%
2018/08/09	2	24.63	0	0.00	24.50	2	23,490	0.01%
2018/08/08	0	0.00	10	25.35	25.10	-10	23,518	-0.04%
2018/08/07	37	25.79	2	25.45	25.20	35	23,422	0.15%
2018/08/06	2	26.23	30	26.25	26.30	-28	23,274	-0.12%
2018/08/03	30	26.10	30	26.25	26.10	0	23,219	0.00%
2018/08/02	30	26.00	12	27.07	26.00	18	23,130	0.08%
2018/08/01	17	26.43	5	26.40	26.40	12	22,657	0.05%
2018/07/31	1	26.30	32	26.46	26.50	-31	22,500	-0.14%
2018/07/30	44	26.34	5	26.36	26.15	39	22,424	0.17%
2018/07/27	0	0.00	2	26.70	26.85	-2	22,151	-0.01%
2018/07/26	1	25.70	5	25.55	25.45	-4	21,477	-0.02%
2018/07/25	0	0.00	1	25.10	24.95	-1	21,285	0.00%
2018/07/24	0	0.00	34	25.00	25.00	-34	21,245	-0.16%
2018/07/23	39	24.62	0	0.00	24.60	39	21,176	0.18%
2018/07/20	4	25.85	30	25.85	25.85	-26	20,869	-0.12%
2018/07/19	31	27.11	2	26.98	27.10	29	20,670	0.14%
2018/07/18	4	26.58	2	26.80	26.50	2	20,395	0.01%
2018/07/17	4	27.28	3	26.95	26.65	1	20,214	0.00%
2018/07/16	1	27.40	1	27.85	27.50	0	20,095	0.00%
2018/07/13	0	0.00	2	27.80	27.40	-2	19,820	-0.01%
2018/07/12	0	0.00	5	27.45	26.85	-5	19,498	-0.03%
2018/07/11	11	27.24	6	26.95	27.00	5	19,339	0.03%
2018/07/10	2.1	26.67	6	26.93	27.00	-3.9	18,959	-0.02%
2018/07/09	4	26.91	5	27.18	27.20	-1	18,764	-0.01%
2018/07/06	3	26.67	1	26.80	26.30	2	18,472	0.01%
2018/07/05	4	26.76	1	27.40	25.90	3	18,151	0.02%
2018/07/04	6	27.94	6	28.08	27.60	0	17,948	0.00%
2018/07/03	17	28.64	6	28.73	27.70	11	17,621	0.06%
2018/07/02	40	28.93	29	28.87	28.45	11	17,320	0.06%
2018/06/29	14	29.21	14	28.96	29.40	0	17,004	0.00%
2018/06/28	6	28.60	10	28.92	28.75	-4	16,361	-0.02%
2018/06/27	12	30.74	9	30.70	29.80	3	16,090	0.02%
2018/06/26	24	29.52	23	29.83	29.80	1	15,756	0.01%
2018/06/25	17	31.87	15	31.63	30.85	2	15,136	0.01%
2018/06/22	113	33.96	111	34.32	33.25	2	14,312	0.01%	大買/大賣/
2018/06/21	14	32.70	17	32.73	33.40	-3	12,210	-0.02%
2018/06/20	29	31.81	21	30.37	30.40	8	11,036	0.07%
2018/06/19	40	32.42	109	32.07	32.35	-69	9,988	-0.69%	大賣/
2018/06/15	83	28.84	13	29.63	30.45	70	8,619	0.81%
2018/06/13	2	28.50	8	28.88	28.30	-6	8,003	-0.07%
2018/06/12	10	27.57	3	27.53	27.75	7	7,649	0.09%
2018/06/11	6	29.83	7	29.79	28.85	-1	7,406	-0.01%
2018/06/08	17	28.42	30	28.16	28.55	-13	7,046	-0.18%
2018/06/07	2	27.20	4	27.13	27.00	-2	6,556	-0.03%
2018/06/06	1	27.10	6	27.10	27.45	-5	6,469	-0.08%
2018/06/05	6	27.42	10	27.30	27.30	-4	6,305	-0.06%
2018/06/04	29	27.61	35	27.35	26.65	-6	6,121	-0.10%
2018/06/01	34.2	26.80	25	27.05	26.85	9.2	5,703	0.16%
2018/05/31	7	25.15	7	24.93	25.60	0	4,897	0.00%
2018/05/30	2	23.20	0	0.00	23.30	2	4,319	0.05%
2018/05/29	0	0.00	36	23.20	23.05	-36	4,252	-0.85%
2018/05/28	1	22.90	5	23.10	23.10	-4	4,333	-0.09%
2018/05/25	14	23.04	4	22.85	22.90	10	4,493	0.22%
2018/05/24	1	22.50	0	0.00	22.55	1	4,402	0.02%
2018/05/16	2	22.95	0	0.00	22.75	2	4,561	0.04%
2018/05/08	4	22.15	0	0.00	22.10	4	4,632	0.09%
2018/04/30	6	22.09	0	0.00	22.10	6	4,789	0.13%
2018/04/20	0	0.00	3	23.50	23.55	-3	5,516	-0.05%
2018/04/17	4	22.35	0	0.00	22.00	4	5,675	0.07%
2018/04/16	0	0.00	2	22.70	22.50	-2	5,651	-0.04%
2018/04/13	0	0.00	1	22.85	22.85	-1	5,658	-0.02%
2018/04/11	1	22.70	0	0.00	22.75	1	5,807	0.02%
2018/04/10	0	0.00	1	23.60	23.35	-1	5,975	-0.02%
2018/04/09	0	0.00	2	23.20	23.20	-2	5,937	-0.03%
2018/04/02	1	22.50	0	0.00	22.45	1	5,921	0.02%
2018/03/29	1	22.90	7	22.99	23.00	-6	5,981	-0.10%
2018/03/22	16	22.46	0	0.00	22.30	16	5,800	0.28%
2018/03/21	15	23.03	2	23.25	22.75	13	5,777	0.23%
2018/03/16	3	23.00	0	0.00	23.00	3	5,682	0.05%
2018/03/15	2	23.50	0	0.00	23.50	2	5,752	0.03%
2018/03/14	0	0.00	2	23.90	23.80	-2	5,802	-0.03%
2018/03/13	4	24.15	2	24.48	24.05	2	5,946	0.03%
2018/03/12	10	23.96	10.6	24.20	24.25	-0.6	6,021	-0.01%
2018/03/08	0	0.00	1	23.95	23.80	-1	6,163	-0.02%
2018/03/06	0	0.00	2	23.80	23.85	-2	6,221	-0.03%
2018/03/05	0	0.00	3	24.10	22.90	-3	6,385	-0.05%
2018/03/02	6	23.69	2	23.80	23.85	4	6,628	0.06%
2018/03/01	0	0.00	2	23.75	24.30	-2	6,814	-0.03%
2018/02/27	0	0.00	1	24.15	23.30	-1	7,022	-0.01%
2018/02/26	2	23.63	0	0.00	23.25	2	7,364	0.03%
2018/02/22	0	0.00	3	23.25	23.05	-3	8,718	-0.03%
2018/02/21	2	22.50	0	0.00	22.45	2	8,702	0.02%
2018/02/12	0	0.00	2	22.20	21.55	-2	8,672	-0.02%
2018/02/09	2	20.40	0	0.00	21.85	2	8,696	0.02%
2018/02/07	0	0.00	1	21.80	21.50	-1	8,779	-0.01%
2018/02/06	2	21.60	1	21.30	21.20	1	8,748	0.01%
2018/02/05	0	0.00	10	22.48	22.95	-10	8,705	-0.11%
2018/02/02	5	23.00	6	23.29	23.15	-1	8,780	-0.01%
2018/01/31	0	0.00	4	22.73	22.70	-4	9,026	-0.04%
2018/01/30	2	22.85	1	23.35	22.85	1	9,326	0.01%
2018/01/29	4	22.94	0	0.00	22.85	4	9,389	0.04%
2018/01/26	2	23.25	0	0.00	23.20	2	9,368	0.02%
2018/01/25	1	23.50	0	0.00	23.20	1	9,366	0.01%
2018/01/24	0	0.00	3	23.10	23.20	-3	9,370	-0.03%
2018/01/23	3	23.30	0	0.00	23.10	3	9,438	0.03%
2018/01/22	0	0.00	11	23.56	23.25	-11	9,375	-0.12%
2018/01/19	20	23.50	10	23.55	23.50	10	9,315	0.11%
2018/01/18	10	23.76	15	23.82	23.55	-5	9,269	-0.05%
2018/01/17	0	0.00	9	23.36	23.30	-9	9,004	-0.10%
2018/01/16	4	23.15	59	23.22	23.30	-55	8,980	-0.61%
2018/01/15	0	0.00	8	22.94	23.25	-8	8,829	-0.09%
2018/01/12	0	0.00	10	22.29	22.20	-10	8,657	-0.12%
2018/01/10	11	21.07	0	0.00	21.15	11	8,606	0.13%
2018/01/09	1	21.70	0	0.00	21.40	1	8,630	0.01%
2018/01/08	58	21.94	2	21.95	21.45	56	8,685	0.64%
2018/01/05	15	22.43	2	22.65	22.45	13	8,670	0.15%
2018/01/04	4	22.86	4	22.76	23.10	0	8,692	0.00%
2018/01/03	4	21.50	0	0.00	21.70	4	8,776	0.05%
2018/01/02	5	21.25	0	0.00	21.30	5	9,028	0.06%