台亞 (2340)-元富-林園券商分點個股進出

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
28.85
漲跌
▼1.05
漲幅
-3.51%
成交量
2,744張
產業
上市半導體類股
894人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/12/13	39	28.77	1	28.75	28.85	38	1,204	3.16%
2024/12/11	2	29.80	8	30.05	29.80	-6	1,185	-0.51%
2024/11/28	4	30.50	0	0.00	30.35	4	1,459	0.27%
2024/11/26	1	31.90	2	32.10	31.85	-1	1,621	-0.06%
2024/11/25	7	32.12	7	32.19	32.50	0	1,641	0.00%
2024/11/20	8	30.92	0	0.00	30.70	8	1,786	0.45%
2024/11/19	3	31.10	0	0.00	31.00	3	1,798	0.17%
2024/11/18	3	30.85	1	30.80	30.85	2	1,801	0.11%
2024/11/14	24	31.98	0	0.00	31.20	24	1,810	1.33%
2024/11/13	1	32.05	0	0.00	32.05	1	1,803	0.06%
2024/11/12	4	32.53	0	0.00	32.40	4	1,803	0.22%
2024/11/11	2	33.55	0	0.00	33.55	2	1,785	0.11%
2024/11/08	2	34.50	0	0.00	34.30	2	1,779	0.11%
2024/11/06	1	35.35	0	0.00	35.25	1	1,794	0.06%
2024/11/04	1	35.25	0	0.00	35.35	1	1,898	0.05%
2024/11/01	1	34.20	0	0.00	35.85	1	1,940	0.05%
2024/10/30	1	34.80	0	0.00	34.80	1	1,961	0.05%
2024/10/29	9	35.16	0	0.00	35.20	9	1,971	0.46%
2024/10/28	5.1	36.09	0	0.00	36.00	5.1	1,971	0.26%
2024/10/25	2	36.80	0	0.00	36.70	2	1,988	0.10%
2024/10/24	3	37.20	0	0.00	37.15	3	1,995	0.15%
2024/10/23	1	37.35	0	0.00	37.25	1	1,999	0.05%
2024/10/22	7	37.05	0	0.00	37.05	7	2,001	0.35%
2024/10/21	0	0.00	2	37.93	37.55	-2	2,026	-0.10%
2024/10/18	3	36.82	0	0.00	36.65	3	2,053	0.15%
2024/10/17	0	0.00	2	37.60	37.10	-2	2,081	-0.10%
2024/10/16	1	36.00	0	0.00	35.90	1	2,146	0.05%
2024/10/15	8	36.66	0	0.00	36.25	8	2,143	0.37%
2024/10/14	3	36.55	0	0.00	37.10	3	2,145	0.14%
2024/10/11	1	36.25	0	0.00	36.95	1	2,172	0.05%
2024/10/09	5	36.84	0	0.00	36.50	5	2,227	0.22%
2024/10/08	3	37.22	0	0.00	37.40	3	2,246	0.13%
2024/10/07	0	0.00	3	38.25	38.00	-3	2,271	-0.13%
2024/10/04	1	37.05	0	0.00	37.25	1	2,292	0.04%
2024/09/27	0	0.00	1	38.05	37.70	-1	2,490	-0.04%
2024/09/26	1	37.45	3	38.32	37.25	-2	2,536	-0.08%
2024/09/23	2	37.60	1	37.45	37.00	1	2,595	0.04%
2024/09/20	0	0.00	6	36.55	36.40	-6	2,598	-0.23%
2024/09/19	3	35.70	0	0.00	35.85	3	2,626	0.11%
2024/09/16	3	36.20	2	36.40	36.45	1	2,703	0.04%
2024/09/13	2	35.60	0	0.00	35.15	2	2,726	0.07%
2024/09/10	3	33.88	1	33.95	34.05	2	2,819	0.07%
2024/09/05	0	0.00	2	35.40	35.00	-2	2,802	-0.07%
2024/09/04	7	36.00	2	36.40	35.05	5	2,795	0.18%
2024/09/03	5	38.19	0	0.00	37.75	5	2,788	0.18%
2024/08/30	3	39.42	1	39.50	39.55	2	2,763	0.07%
2024/08/29	0	0.00	4	39.70	40.00	-4	2,672	-0.15%
2024/08/28	1	37.90	0	0.00	38.00	1	2,560	0.04%
2024/08/26	1	37.30	4	37.69	37.70	-3	2,550	-0.12%
2024/08/22	9	35.92	9	36.08	35.95	0	2,693	0.00%
2024/08/14	0	0.00	1	34.05	34.30	-1	2,797	-0.04%
2024/08/13	0	0.00	19	33.79	33.85	-19	2,796	-0.68%
2024/08/12	7	34.05	0	0.00	34.00	7	2,813	0.25%
2024/08/09	6	34.35	3	34.27	33.60	3	2,815	0.11%
2024/08/08	3	34.25	0	0.00	34.30	3	2,799	0.11%
2024/08/06	4	32.00	3	32.10	32.40	1	2,788	0.04%
2024/08/05	12	33.90	0	0.00	33.10	12	2,713	0.44%
2024/08/02	27	36.99	0	0.00	36.75	27	2,674	1.01%
2024/07/31	2	37.95	0	0.00	37.80	2	2,644	0.08%
2024/07/30	11	37.51	0	0.00	38.10	11	2,640	0.42%
2024/07/29	3	38.63	1	38.25	38.10	2	2,612	0.08%
2024/07/26	2	38.80	0	0.00	38.70	2	2,599	0.08%
2024/07/23	3	40.27	10	40.30	40.05	-7	2,595	-0.27%
2024/07/22	2	40.58	0	0.00	40.15	2	2,583	0.08%
2024/07/19	16	41.54	5	41.45	41.35	11	2,551	0.43%
2024/07/18	0	0.00	1	43.60	43.00	-1	2,513	-0.04%
2024/07/17	0	0.00	1	43.70	43.30	-1	2,475	-0.04%
2024/07/16	1	42.30	0	0.00	42.30	1	2,400	0.04%
2024/07/12	0	0.00	1	43.15	43.00	-1	2,416	-0.04%
2024/07/11	1	43.45	2	43.70	43.45	-1	2,403	-0.04%
2024/07/10	0	0.00	2	42.80	43.10	-2	2,372	-0.08%
2024/07/09	7	42.39	0	0.00	42.15	7	2,383	0.29%
2024/07/08	3	43.47	3	43.82	43.50	0	2,450	0.00%
2024/07/05	1	44.20	0	0.00	44.20	1	2,409	0.04%
2024/07/04	3	43.65	0	0.00	43.70	3	2,377	0.13%
2024/07/03	0	0.00	13	43.65	43.65	-13	2,329	-0.56%
2024/07/02	1	42.50	2	42.50	42.55	-1	2,209	-0.05%
2024/07/01	3	42.68	2	42.43	42.10	1	2,147	0.05%
2024/06/28	0	0.00	4	41.70	41.85	-4	2,093	-0.19%
2024/06/27	1	40.05	0	0.00	40.05	1	2,071	0.05%
2024/06/26	4	40.84	0	0.00	40.65	4	2,057	0.19%
2024/06/25	1	40.75	0	0.00	41.30	1	2,037	0.05%
2024/06/24	10	42.28	0	0.00	41.85	10	2,004	0.50%
2024/06/21	4	42.15	0	0.00	42.15	4	1,964	0.20%
2024/06/20	0	0.00	2	42.15	42.10	-2	1,931	-0.10%
2024/06/19	11	41.19	1	41.35	41.45	10	1,881	0.53%
2024/06/18	4	41.25	13	41.27	41.50	-9	1,835	-0.49%
2024/06/17	1	40.85	1	40.65	40.70	0	1,795	0.00%
2024/06/14	2	39.83	0	0.00	39.80	2	1,788	0.11%
2024/06/11	3	40.17	0	0.00	40.00	3	1,833	0.16%
2024/06/07	1	41.00	3	41.05	41.05	-2	1,848	-0.11%
2024/06/06	9	39.53	5	40.05	39.60	4	1,817	0.22%
2024/06/05	1	40.15	0	0.00	40.00	1	1,818	0.05%
2024/06/04	11	40.80	0	0.00	40.50	11	1,856	0.59%
2024/06/03	20	41.36	5	41.15	41.20	15	1,883	0.80%
2024/05/31	0	0.00	1	41.45	41.55	-1	1,907	-0.05%
2024/05/30	0	0.00	1	41.90	41.10	-1	2,030	-0.05%
2024/05/29	2	41.40	1	41.65	41.30	1	2,023	0.05%
2024/05/28	1	42.00	2	42.73	42.40	-1	1,972	-0.05%
2024/05/27	0	0.00	6	41.60	42.00	-6	1,861	-0.32%
2024/05/24	0	0.00	4	40.38	40.50	-4	1,773	-0.23%
2024/05/23	1	39.50	0	0.00	39.25	1	1,712	0.06%
2024/05/22	0	0.00	1	38.45	38.30	-1	1,682	-0.06%
2024/05/21	11	38.08	0	0.00	38.05	11	1,705	0.64%
2024/05/16	8	37.90	0	0.00	38.20	8	1,722	0.46%
2024/05/10	3	37.03	0	0.00	37.20	3	1,737	0.17%
2024/05/09	2	37.85	0	0.00	37.85	2	1,723	0.12%
2024/05/07	1	37.90	0	0.00	38.05	1	1,723	0.06%
2024/05/06	3	38.40	0	0.00	38.40	3	1,718	0.17%
2024/05/03	2	38.85	0	0.00	38.30	2	1,723	0.12%
2024/04/30	1	38.80	0	0.00	38.80	1	1,728	0.06%
2024/04/29	0	0.00	11	38.83	39.10	-11	1,731	-0.64%
2024/04/26	5	37.82	0	0.00	37.80	5	1,719	0.29%
2024/04/25	2	37.85	1	37.80	37.95	1	1,725	0.06%
2024/04/24	1	38.05	0	0.00	38.20	1	1,723	0.06%
2024/04/19	1	37.45	0	0.00	37.40	1	1,756	0.06%
2024/04/18	1	38.80	0	0.00	38.75	1	1,728	0.06%
2024/04/16	29	38.63	0	0.00	38.35	29	1,708	1.70%
2024/04/15	22	40.10	1	40.40	39.80	21	1,686	1.25%
2024/04/12	4	41.13	7	42.16	41.40	-3	1,656	-0.18%
2024/04/11	5	40.10	0	0.00	40.15	5	1,556	0.32%
2024/04/10	1	40.50	1.1	40.55	40.80	-0.1	1,560	-0.01%
2024/04/09	1	40.05	0	0.00	39.95	1	1,564	0.06%
2024/04/08	10	39.36	0	0.00	39.30	10	1,560	0.64%
2024/04/03	5	39.40	0	0.00	39.60	5	1,567	0.32%
2024/04/02	11	39.88	0	0.00	39.80	11	1,571	0.70%
2024/04/01	0	0.00	2	40.18	40.30	-2	1,575	-0.13%
2024/03/29	6	39.28	0	0.00	39.25	6	1,559	0.38%
2024/03/26	32	39.81	10	39.50	39.40	22	1,555	1.41%
2024/03/25	1	40.50	1	40.50	40.75	0	1,544	0.00%
2024/03/21	1	39.45	2	39.60	39.80	-1	1,581	-0.06%
2024/03/20	1	39.30	0	0.00	39.15	1	1,598	0.06%
2024/03/19	14	39.26	0	0.00	39.10	14	1,607	0.87%
2024/03/15	2	39.13	0	0.00	39.00	2	1,621	0.12%
2024/03/13	1.1	40.28	0	0.00	40.05	1.1	1,577	0.07%
2024/03/12	1	41.10	0	0.00	41.15	1	1,559	0.06%
2024/03/07	6	41.03	0	0.00	41.00	6	1,568	0.38%
2024/03/06	5	42.33	0	0.00	42.10	5	1,551	0.32%
2024/03/05	3	43.53	3.1	43.37	43.50	-0.1	1,578	-0.01%
2024/03/04	2	40.90	3	40.80	40.80	-1	1,466	-0.07%
2024/03/01	13	41.32	3	41.15	41.10	10	1,459	0.69%
2024/02/29	15	41.50	3	41.60	42.00	12	1,466	0.82%
2024/02/27	11	42.05	0	0.00	42.05	11	1,483	0.74%
2024/02/26	6	42.35	5	42.77	42.80	1	1,544	0.06%
2024/02/23	21	42.83	2	43.10	42.50	19	1,572	1.21%
2024/02/22	20	43.39	0	0.00	43.10	20	1,584	1.26%
2024/02/21	0	0.00	1	43.90	43.80	-1	1,574	-0.06%
2024/02/20	45	43.99	1.3	44.25	43.75	43.7	1,580	2.77%
2024/02/19	20	44.78	0.6	44.80	44.50	19.4	1,581	1.23%
2024/02/16	11	44.03	1	44.35	44.50	10	1,585	0.63%
2024/02/15	7	42.26	0	0.00	43.10	7	1,596	0.44%
2024/02/05	9	42.61	0	0.00	42.60	9	1,595	0.56%
2024/02/02	7	43.01	0	0.00	43.05	7	1,628	0.43%
2024/02/01	32	43.22	0	0.00	43.10	32	1,645	1.94%
2024/01/31	19	43.63	0	0.00	43.55	19	1,653	1.15%
2024/01/30	18	43.87	0	0.00	43.75	18	1,654	1.09%
2024/01/29	5	44.00	0	0.00	44.05	5	1,666	0.30%
2024/01/26	46	44.18	0	0.00	43.95	46	1,681	2.74%
2024/01/25	46	44.61	0	0.00	44.30	46	1,715	2.68%
2024/01/24	18	44.91	0	0.00	44.95	18	1,747	1.03%
2024/01/23	16	45.05	0	0.00	45.00	16	1,817	0.88%
2024/01/22	8	44.64	0	0.00	44.65	8	1,844	0.43%
2024/01/19	28	44.11	0	0.00	44.45	28	1,885	1.49%
2024/01/18	20	43.95	0	0.00	44.20	20	1,905	1.05%
2024/01/17	32	44.10	0	0.00	44.00	32	1,943	1.65%
2024/01/16	9	44.86	0	0.00	44.75	9	1,946	0.46%
2024/01/15	5	45.15	0	0.00	45.55	5	1,969	0.25%
2024/01/12	20	45.19	0	0.00	45.05	20	2,003	1.00%
2024/01/11	15	45.38	0	0.00	45.45	15	2,013	0.75%
2024/01/10	15	44.95	0	0.00	44.95	15	2,103	0.71%
2024/01/09	15	44.83	0	0.00	44.80	15	2,202	0.68%
2024/01/08	10	45.55	0	0.00	45.25	10	2,237	0.45%
2024/01/04	10	45.50	0	0.00	45.50	10	2,361	0.42%
2024/01/03	24	45.79	0	0.00	45.60	24	2,506	0.96%
2024/01/02	12	46.56	0	0.00	46.55	12	2,546	0.47%
2023/12/29	2	47.00	0	0.00	47.10	2	2,622	0.08%
2023/12/28	19	46.92	0	0.00	46.70	19	2,645	0.72%
2023/12/27	37	46.95	0	0.00	46.95	37	2,673	1.38%
2023/12/26	5	46.50	17	46.70	46.65	-12	2,685	-0.45%
2023/12/25	5	46.20	2	46.60	46.20	3	2,711	0.11%
2023/12/22	11	46.16	0	0.00	46.10	11	2,737	0.40%
2023/12/21	10	45.88	10	46.33	46.10	0	2,771	0.00%
2023/12/20	13	46.44	0	0.00	46.50	13	2,812	0.46%
2023/12/19	12	46.15	0	0.00	46.20	12	2,838	0.42%
2023/12/18	17	47.24	0	0.00	47.00	17	2,862	0.59%
2023/12/15	8	48.08	0	0.00	48.15	8	2,913	0.27%
2023/12/13	28	47.34	0	0.00	46.90	28	2,981	0.94%
2023/12/12	21	47.81	0	0.00	47.55	21	3,024	0.69%
2023/12/11	30	47.94	0	0.00	47.90	30	3,197	0.94%
2023/12/08	15	47.95	0	0.00	47.85	15	3,413	0.44%
2023/12/07	12	48.02	0	0.00	47.80	12	3,479	0.34%
2023/12/06	15	48.27	0	0.00	48.20	15	3,529	0.42%
2023/12/05	17	48.68	0	0.00	48.40	17	3,561	0.48%
2023/12/04	21	49.89	3	50.20	49.65	18	3,588	0.50%
2023/12/01	2	49.50	0	0.00	49.40	2	3,726	0.05%
2023/11/30	2	49.90	2	50.00	49.90	0	3,894	0.00%
2023/11/28	11	48.46	2	48.40	49.00	9	4,094	0.22%
2023/11/27	5	48.20	2	49.10	48.20	3	4,118	0.07%
2023/11/24	1	49.60	9	48.39	48.35	-8	4,190	-0.19%
2023/11/22	5	46.70	2	47.20	47.55	3	4,312	0.07%
2023/11/21	15	46.99	1	47.10	46.90	14	4,302	0.33%
2023/11/20	2	46.10	1	46.80	46.50	1	4,316	0.02%
2023/11/17	4	46.10	0	0.00	46.10	4	4,337	0.09%
2023/11/16	6	45.78	0	0.00	45.75	6	4,369	0.14%
2023/11/15	7	45.64	1	46.00	45.60	6	4,382	0.14%
2023/11/13	5	44.60	0	0.00	44.75	5	4,445	0.11%
2023/11/10	27	44.85	0	44.85	44.60	27	4,533	0.60%
2023/11/09	13	46.24	0	0.00	45.80	13	4,575	0.28%
2023/11/08	3	46.90	0	0.00	46.95	3	4,633	0.06%
2023/11/07	2	46.90	0	0.00	46.90	2	4,689	0.04%
2023/11/03	3	46.57	0	0.00	46.75	3	4,847	0.06%
2023/11/01	2	45.65	10	45.67	45.70	-8	4,993	-0.16%
2023/10/31	11	46.32	0	0.00	44.80	11	5,042	0.22%
2023/10/30	7	47.06	0	0.00	46.90	7	5,120	0.14%
2023/10/27	23	47.71	0	0.00	47.25	23	5,187	0.44%
2023/10/26	32	48.47	0	0.00	48.10	32	5,322	0.60%
2023/10/24	0	0.00	1	48.80	49.40	-1	5,755	-0.02%
2023/10/20	6	47.23	0	0.00	47.45	6	6,321	0.09%
2023/10/19	1	48.40	0	0.00	48.40	1	6,424	0.02%
2023/10/18	6	48.23	0	0.00	48.20	6	6,550	0.09%
2023/10/17	3	49.55	3	49.80	49.30	0	6,596	0.00%
2023/10/16	9	48.54	2	48.20	48.30	7	6,794	0.10%
2023/10/12	2	50.50	0	0.00	50.40	2	8,013	0.02%
2023/10/11	0	0.00	10	49.76	49.20	-10	8,379	-0.12%
2023/10/06	2	49.08	2	49.40	49.10	0	8,543	0.00%
2023/10/04	16	46.94	3	46.90	47.30	13	10,054	0.13%
2023/09/27	2	47.08	1	47.05	47.05	1	12,237	0.01%
2023/09/26	5	47.58	0	0.00	47.30	5	12,442	0.04%
2023/09/22	1	47.80	0	0.00	47.80	1	12,658	0.01%
2023/09/21	2	47.23	0	0.00	47.15	2	12,811	0.02%
2023/09/20	3	47.67	9	47.35	47.30	-6	13,091	-0.05%
2023/09/19	18	49.34	1	48.35	48.30	17	13,853	0.12%
2023/09/18	0	0.00	4	50.70	50.00	-4	14,751	-0.03%
2023/09/15	2	50.60	0	0.00	50.40	2	15,108	0.01%
2023/09/14	2	51.20	7	51.21	51.40	-5	15,231	-0.03%
2023/09/13	7	50.25	6	51.40	49.60	1	15,111	0.01%
2023/09/11	1	49.40	0	0.00	48.90	1	14,856	0.01%
2023/09/08	3	49.00	1	49.10	49.10	2	14,827	0.01%
2023/09/07	3	49.48	0	0.00	49.45	3	14,814	0.02%
2023/09/06	0	0.00	9	52.00	50.50	-9	14,803	-0.06%
2023/09/05	2	48.90	3	50.43	51.00	-1	14,632	-0.01%
2023/09/04	5	48.48	2	48.03	48.10	3	14,442	0.02%
2023/09/01	10	50.84	10	50.95	50.20	0	14,339	0.00%
2023/08/31	1	48.60	0	0.00	49.05	1	14,215	0.01%
2023/08/30	5	49.64	3	49.60	49.20	2	14,254	0.01%
2023/08/29	2	49.33	13	48.98	49.60	-11	14,161	-0.08%
2023/08/28	5	46.85	0	0.00	46.80	5	13,961	0.04%
2023/08/25	2	48.30	0	0.00	48.05	2	13,914	0.01%
2023/08/18	0	0.00	1	48.35	48.10	-1	13,768	-0.01%
2023/08/17	1	49.60	5	49.50	49.35	-4	13,716	-0.03%
2023/08/16	1	48.50	0	0.00	48.65	1	13,666	0.01%
2023/08/15	8	48.33	2	49.10	49.50	6	13,569	0.04%
2023/08/10	1	50.00	0	0.00	49.10	1	13,362	0.01%
2023/08/09	0	0.00	2	50.40	51.30	-2	13,247	-0.02%
2023/08/08	5	50.70	0	0.00	51.20	5	13,188	0.04%
2023/08/07	1	50.50	22	50.43	50.60	-21	13,114	-0.16%
2023/08/04	19	51.45	12	51.30	51.30	7	13,008	0.05%
2023/08/02	20	53.90	2	53.15	52.00	18	12,926	0.14%
2023/08/01	0	0.00	3	53.53	53.20	-3	12,783	-0.02%
2023/07/31	1	54.50	8	54.30	53.90	-7	12,688	-0.06%
2023/07/28	7.1	52.90	4	53.03	53.20	3.1	12,507	0.02%
2023/07/27	39	53.94	38	54.31	53.00	1	12,373	0.01%
2023/07/26	57	55.67	61	55.54	54.70	-4	12,012	-0.03%
2023/07/25	68	54.80	68	54.87	54.20	0	11,587	0.00%
2023/07/24	13	53.85	1	52.80	53.50	12	11,384	0.11%
2023/07/20	1	52.60	7	53.29	53.50	-6	11,164	-0.05%
2023/07/19	38	53.65	11	54.71	53.20	27	11,038	0.24%
2023/07/18	19	56.09	15	54.73	53.30	4	10,768	0.04%
2023/07/17	133	55.47	133	55.95	57.30	0	10,186	0.00%	大買/大賣/
2023/07/14	8	53.98	5	53.46	53.70	3	9,505	0.03%
2023/07/13	1	52.40	1	52.00	51.00	0	9,074	0.00%
2023/07/12	19	51.02	26	50.90	50.60	-7	8,779	-0.08%
2023/07/11	18	53.08	15	52.58	51.50	3	8,502	0.04%
2023/07/10	16	49.39	23	50.92	52.10	-7	7,151	-0.10%
2023/07/07	39	48.79	13	47.79	47.45	26	6,714	0.39%
2023/07/06	29	49.13	15	49.85	50.00	14	6,010	0.23%
2023/07/05	0	0.00	42	46.18	45.50	-42	5,113	-0.82%
2023/07/04	34	45.02	5	45.25	45.40	29	4,913	0.59%
2023/07/03	10	44.53	0	0.00	44.45	10	4,714	0.21%
2023/06/30	5	43.40	5	43.50	44.25	0	4,562	0.00%
2023/06/29	4	43.78	2	43.65	43.35	2	4,455	0.04%
2023/06/28	20	45.53	17	44.39	43.65	3	4,366	0.07%
2023/06/27	13	46.13	10	46.04	44.80	3	4,307	0.07%
2023/06/26	1	45.85	3	46.78	48.70	-2	3,701	-0.05%
2023/06/21	0	0.00	3	43.23	44.30	-3	2,798	-0.11%
2023/06/20	0	0.00	23	39.50	40.30	-23	2,432	-0.95%
2023/06/14	0	0.00	8	38.25	38.30	-8	2,150	-0.37%
2023/06/09	8	37.38	0	0.00	37.50	8	2,049	0.39%
2023/05/05	0	0.00	1	35.40	35.50	-1	2,471	-0.04%
2023/04/28	1	35.05	0	0.00	35.10	1	2,645	0.04%
2023/04/26	1	34.00	0	0.00	34.40	1	2,646	0.04%
2023/04/25	1	35.80	0	0.00	34.35	1	2,631	0.04%
2023/04/24	0	0.00	24	36.33	35.90	-24	2,590	-0.93%
2023/04/20	1	37.60	0	0.00	37.00	1	2,548	0.04%
2023/04/19	10	38.13	0	0.00	37.75	10	2,530	0.40%
2023/04/17	1	38.20	0	0.00	38.15	1	2,508	0.04%
2023/04/14	0	0.00	1	38.55	38.45	-1	2,479	-0.04%
2023/04/13	1	38.50	2	38.63	38.40	-1	2,464	-0.04%
2023/04/12	1	38.85	0	0.00	38.90	1	2,446	0.04%
2023/04/11	0	0.00	1	38.95	39.00	-1	2,438	-0.04%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/03/31	0	0.00	2	38.80	38.80	-2	2,381	-0.08%
2023/03/30	2	38.80	0	0.00	38.70	2	2,365	0.08%
2023/03/29	4	38.70	1	38.50	38.60	3	2,351	0.13%
2023/03/28	8	40.18	2	41.70	39.70	6	2,267	0.26%
2023/03/27	13	39.54	19	40.56	41.50	-6	2,000	-0.30%
2023/03/24	4	38.78	9	39.05	38.95	-5	1,781	-0.28%
2023/03/20	0	37.10	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	0.00	1	37.15	36.95	-1	1,744	-0.06%
2023/03/16	1	36.35	0	0.00	36.35	1	1,761	0.06%
2023/03/14	2	37.25	0	0.00	37.00	2	1,868	0.11%
2023/03/13	0	0.00	3	37.00	37.30	-3	1,963	-0.15%
2023/03/09	9	38.61	6	38.15	38.15	3	2,020	0.15%
2023/03/07	1	38.15	3	38.33	38.15	-2	2,013	-0.10%
2023/03/03	5	37.65	4	37.73	37.60	1	2,013	0.05%
2023/03/02	4	38.38	6	38.73	38.45	-2	2,013	-0.10%
2023/03/01	0.1	37.29	1	37.05	37.90	-0.9	2,128	-0.04%
2023/02/24	1	37.60	0	0.00	37.60	1	2,191	0.05%
2023/02/23	0	0.00	4	37.64	38.10	-4	2,218	-0.18%
2023/02/21	23	38.77	20	38.35	38.45	3	2,324	0.13%
2023/02/20	1	39.00	1.2	39.10	39.00	-0.2	2,431	-0.01%
2023/02/17	0	0.00	1	37.70	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	1	37.45	37.60	-1	2,620	-0.04%
2023/02/15	2	37.10	2	36.70	36.65	0	2,639	0.00%
2023/02/14	2	36.75	2	37.15	37.05	0	2,649	0.00%
2023/02/07	0	0.00	1	37.40	37.20	-1	2,720	-0.04%
2023/02/06	3	37.48	2	37.10	37.10	1	2,716	0.04%
2023/02/03	5	38.11	2	38.70	37.95	3	2,713	0.11%
2023/02/02	2	38.35	18	38.41	38.35	-16	2,707	-0.59%
2023/02/01	1	37.65	1	37.70	37.90	0	2,694	0.00%
2023/01/31	6	37.85	3	37.07	38.00	3	2,665	0.11%
2023/01/30	1	36.35	0	0.00	36.35	1	2,626	0.04%
2023/01/16	0	34.55	0	0.00	34.65	0	2,630	0.00%
2023/01/13	0	0.00	4	35.03	34.30	-4	2,642	-0.15%
2023/01/09	2	35.15	0	0.00	35.10	2	2,749	0.07%
2023/01/05	2	35.30	0	0.00	34.00	2	2,815	0.07%
2022/12/26	0	0.00	5	35.10	34.90	-5	2,914	-0.17%
2022/12/21	5	34.80	0	0.00	34.70	5	3,068	0.16%
2022/12/20	0	0.00	5	35.25	35.10	-5	3,112	-0.16%
2022/12/12	0	0.00	11	35.73	36.00	-11	3,228	-0.34%
2022/12/09	6	36.75	6	36.55	36.25	0	3,227	0.00%
2022/12/05	10	39.05	7	39.59	39.40	3	3,330	0.09%
2022/12/02	0	0.00	1	38.00	38.30	-1	3,271	-0.03%
2022/12/01	0	0.00	4	37.50	37.75	-4	3,249	-0.12%
2022/11/25	4	36.70	1	36.50	36.65	3	3,316	0.09%
2022/11/24	10	36.80	10	36.80	36.65	0	3,290	0.00%
2022/11/23	13	37.03	11	36.60	36.60	2	3,246	0.06%
2022/11/22	10	38.18	20	38.35	38.70	-10	3,034	-0.33%
2022/11/21	18	37.89	0	0.00	37.60	18	2,956	0.61%
2022/11/16	5	37.55	5	38.10	37.40	0	2,798	0.00%
2022/11/15	33	37.21	27	37.03	37.00	6	2,721	0.22%
2022/11/14	2	36.05	3	36.05	36.20	-1	2,624	-0.04%
2022/11/11	2	34.00	0	0.00	34.05	2	2,554	0.08%
2022/11/09	1	33.85	5	34.20	34.15	-4	2,602	-0.15%
2022/11/01	0	0.00	0.2	31.90	32.05	-0.2	2,770	-0.01%
2022/10/17	0	0.00	10	30.70	32.15	-10	3,099	-0.32%
2022/10/13	10	31.20	0	0.00	30.50	10	3,314	0.30%
2022/10/11	0	0.00	20	33.08	32.55	-20	3,409	-0.59%
2022/10/07	10	34.10	0	0.00	33.95	10	3,474	0.29%
2022/10/06	0	0.00	10	34.45	34.45	-10	3,522	-0.28%
2022/09/28	10	32.90	1	32.15	31.60	9	3,954	0.23%
2022/09/27	10	32.60	0	0.00	33.40	10	4,109	0.24%
2022/09/26	0	0.00	6	33.68	32.50	-6	4,227	-0.14%
2022/09/22	1	36.55	0	0.00	36.45	1	4,518	0.02%
2022/09/19	1	36.30	0	0.00	36.45	1	4,946	0.02%
2022/09/16	1	36.90	5	37.10	37.05	-4	5,434	-0.07%
2022/09/13	0	0.00	5	37.88	37.50	-5	6,074	-0.08%
2022/09/12	6	39.23	0	0.00	38.40	6	6,270	0.10%
2022/09/06	0	0.00	2	36.23	36.20	-2	6,747	-0.03%
2022/08/31	0	0.00	10	39.20	39.30	-10	7,731	-0.13%
2022/08/26	6	39.95	1	40.35	39.80	5	8,492	0.06%
2022/08/25	2	40.05	2	39.80	39.80	0	9,188	0.00%
2022/08/24	5	39.85	0	0.00	39.40	5	10,137	0.05%
2022/08/23	0	0.00	12	39.65	39.75	-12	11,077	-0.11%
2022/08/22	0	0.00	1	40.20	40.10	-1	11,237	-0.01%
2022/08/19	1	41.60	4	42.20	41.60	-3	11,193	-0.03%
2022/08/18	10	41.45	0	0.00	41.35	10	11,158	0.09%
2022/08/17	1	41.45	5	41.65	41.60	-4	11,152	-0.04%
2022/08/16	5	40.60	2	41.35	40.70	3	11,130	0.03%
2022/08/12	0	0.00	5	41.20	41.20	-5	11,166	-0.04%
2022/08/09	5	39.90	0	0.00	39.65	5	11,203	0.04%
2022/08/08	4	40.05	0	0.00	40.05	4	11,223	0.04%
2022/08/05	0	0.00	5	39.85	39.85	-5	11,343	-0.04%
2022/08/04	2	38.70	0	0.00	39.10	2	11,348	0.02%
2022/08/03	0	0.00	1	39.05	38.75	-1	11,312	-0.01%
2022/08/02	5	39.20	0	0.00	39.20	5	11,308	0.04%
2022/07/28	0	0.00	1	40.50	40.30	-1	11,278	-0.01%
2022/07/26	0	0.00	6	41.18	41.10	-6	11,223	-0.05%
2022/07/25	1	42.45	0	0.00	41.80	1	11,202	0.01%
2022/07/22	0	0.00	2	43.40	42.40	-2	11,193	-0.02%
2022/07/21	6	42.45	6	42.14	43.45	0	11,161	0.00%
2022/07/20	14.1	44.42	6	44.39	44.40	8.1	11,102	0.07%
2022/07/19	6	43.87	8	43.19	43.80	-2	11,091	-0.02%
2022/07/18	3	43.25	0	0.00	43.25	3	11,075	0.03%
2022/07/15	5	42.25	0	0.00	41.85	5	11,042	0.05%
2022/07/14	15	40.89	14	41.28	41.65	1	11,009	0.01%
2022/07/13	1	41.05	1	41.15	40.80	0	11,000	0.00%
2022/07/12	1	39.75	2	39.70	40.45	-1	10,947	-0.01%
2022/07/11	0	0.00	1	40.55	40.55	-1	10,942	-0.01%
2022/07/08	4	40.80	3	41.17	40.85	1	10,944	0.01%
2022/07/07	1	39.40	0	0.00	40.05	1	10,860	0.01%
2022/07/06	2	39.38	1	39.80	39.05	1	10,826	0.01%
2022/07/05	2	40.08	1	40.20	40.20	1	10,868	0.01%
2022/07/04	1	40.00	1	38.85	38.85	0	10,705	0.00%
2022/07/01	1	39.90	3	42.05	39.90	-2	10,667	-0.02%
2022/06/30	2	43.85	7	43.34	42.70	-5	10,524	-0.05%
2022/06/29	0	0.00	11	45.85	46.15	-11	10,373	-0.11%
2022/06/28	3	47.77	0	0.00	47.10	3	10,326	0.03%
2022/06/27	13	49.13	4	48.88	48.65	9	10,273	0.09%
2022/06/24	21	48.84	23	49.25	48.80	-2	10,231	-0.02%
2022/06/23	1	46.55	0	0.00	48.50	1	9,794	0.01%
2022/06/22	6	46.98	0	0.00	46.75	6	9,687	0.06%
2022/06/21	1	48.40	0	0.00	48.60	1	9,599	0.01%
2022/06/20	15	47.23	1	46.90	45.80	14	9,709	0.14%
2022/06/16	6	48.98	3	48.22	47.15	3	9,363	0.03%
2022/06/15	3	47.58	6	47.56	47.35	-3	9,158	-0.03%
2022/06/14	2	46.35	1	46.40	48.40	1	9,169	0.01%
2022/06/13	0	0.00	3	48.33	48.10	-3	9,114	-0.03%
2022/06/10	10	50.42	2	50.45	50.60	8	9,056	0.09%
2022/06/09	32	50.51	22	50.96	50.50	10	8,894	0.11%
2022/06/07	0	0.00	1	48.50	48.80	-1	8,479	-0.01%
2022/06/06	5.1	50.40	3	51.10	50.00	2.1	8,288	0.02%
2022/06/02	46	50.97	38	50.83	50.60	8	8,129	0.10%
2022/06/01	21	50.14	12	50.16	50.00	9	7,600	0.12%
2022/05/31	8	50.30	5	49.66	50.30	3	6,714	0.04%
2022/05/30	11	45.19	18	45.29	45.80	-7	5,834	-0.12%
2022/05/27	0	0.00	1	43.20	43.65	-1	5,739	-0.02%
2022/05/26	1	43.40	0	0.00	43.00	1	5,817	0.02%
2022/05/20	10	43.90	0	0.00	44.05	10	6,548	0.15%
2022/05/18	2	43.58	1	43.75	43.50	1	6,682	0.01%
2022/05/17	0	0.00	11	43.08	43.10	-11	6,691	-0.16%
2022/05/16	1	41.75	20	42.13	41.90	-19	6,777	-0.28%
2022/05/13	20	42.14	8	41.07	41.95	12	6,828	0.18%
2022/05/12	5	40.10	0	0.00	39.65	5	6,808	0.07%
2022/05/10	0	0.00	1	41.10	41.50	-1	7,104	-0.01%
2022/05/09	5	40.85	0	0.00	40.75	5	7,344	0.07%
2022/05/06	3	41.32	1	41.75	42.25	2	7,460	0.03%
2022/05/05	2	42.65	6	43.21	42.65	-4	7,665	-0.05%
2022/04/29	2	42.50	0.3	41.55	41.55	1.8	8,241	0.02%
2022/04/26	9	42.47	0	0.00	42.25	9	8,838	0.10%
2022/04/20	1	46.00	2	46.35	46.35	-1	9,805	-0.01%
2022/04/15	0	0.00	4	45.83	45.50	-4	10,885	-0.04%
2022/04/13	1	46.35	4	46.35	47.05	-3	11,752	-0.03%
2022/04/12	2	45.18	1	45.65	45.75	1	12,277	0.01%
2022/04/11	0	0.00	6	45.70	45.75	-6	13,037	-0.05%
2022/04/08	1	48.20	0	0.00	48.00	1	13,488	0.01%
2022/04/06	1	49.60	1	50.00	49.65	0	15,531	0.00%
2022/04/01	1	50.40	0	0.00	50.40	1	16,793	0.01%
2022/03/31	2	51.50	0	0.00	51.30	2	19,660	0.01%
2022/03/30	2	52.40	10	53.30	52.00	-8	20,665	-0.04%
2022/03/29	15	52.90	7	53.17	53.00	8	21,925	0.04%
2022/03/28	0	0.00	6	51.20	51.90	-6	22,116	-0.03%
2022/03/25	6	52.00	0	0.00	52.40	6	22,363	0.03%
2022/03/24	3	51.60	2	51.10	51.10	1	22,424	0.00%
2022/03/23	2	52.20	7	52.06	52.40	-5	22,703	-0.02%
2022/03/22	0	0.00	1	51.20	51.10	-1	22,945	0.00%
2022/03/18	0	0.00	1	51.30	51.60	-1	25,459	0.00%
2022/03/17	0	0.00	1	49.80	50.50	-1	26,729	0.00%
2022/03/16	1	49.40	4	48.35	48.35	-3	26,812	-0.01%
2022/03/15	0	0.00	3	48.17	47.80	-3	27,012	-0.01%
2022/03/11	0	0.00	15	49.48	49.60	-15	27,802	-0.05%
2022/03/10	8	50.20	1	50.80	50.50	7	28,360	0.02%
2022/03/09	1	49.50	0	0.00	49.60	1	28,893	0.00%
2022/03/08	1.1	48.99	9	49.90	49.10	-7.9	30,203	-0.03%
2022/03/04	1	52.50	0	0.00	52.40	1	31,520	0.00%
2022/03/03	0	0.00	1	53.40	53.80	-1	32,830	0.00%
2022/03/02	7	53.64	0	0.00	53.70	7	33,938	0.02%
2022/03/01	2	53.10	1	53.00	53.40	1	35,137	0.00%
2022/02/25	2	52.80	2	52.50	52.30	0	37,255	0.00%
2022/02/24	9	53.89	5	53.64	52.60	4	40,766	0.01%
2022/02/23	5	56.28	1	56.00	56.60	4	42,878	0.01%
2022/02/22	2	54.65	5	55.32	54.80	-3	43,918	-0.01%
2022/02/17	3	57.83	6	57.67	57.50	-3	46,513	-0.01%
2022/02/16	12	58.37	2	58.10	58.00	10	47,318	0.02%
2022/02/15	0	0.00	2	58.30	57.30	-2	47,641	0.00%
2022/02/14	1	58.00	1	58.30	57.20	0	47,884	0.00%
2022/02/11	0	0.00	10	60.14	60.50	-10	48,076	-0.02%
2022/02/10	1	60.00	14	60.26	59.80	-13	48,477	-0.03%
2022/02/09	29	60.74	0	0.00	60.80	29	48,567	0.06%
2022/02/08	2	59.75	1	60.10	59.70	1	48,745	0.00%
2022/02/07	1	59.60	0	0.00	60.00	1	49,269	0.00%
2022/01/26	0	0.00	1	59.00	58.40	-1	49,721	0.00%
2022/01/25	4	59.35	2	60.40	58.70	2	50,911	0.00%
2022/01/24	0.1	59.30	6	60.58	61.00	-6	51,498	-0.01%
2022/01/21	2	60.40	1	60.70	59.80	1	52,429	0.00%
2022/01/20	4	61.65	0	0.00	62.00	4	53,055	0.01%
2022/01/19	11	61.43	5	61.36	61.00	6	53,683	0.01%
2022/01/18	2	61.75	16	61.51	61.60	-14	54,666	-0.03%
2022/01/17	23	63.87	9	63.83	63.20	14	55,207	0.03%
2022/01/14	3	61.53	2	61.10	61.40	1	55,154	0.00%
2022/01/13	4.1	61.81	2	62.60	61.60	2.1	55,372	0.00%
2022/01/12	6	63.63	4	63.35	62.80	2	55,322	0.00%
2022/01/11	7.1	64.42	5	62.70	63.40	2.1	55,071	0.00%
2022/01/10	3	66.00	0	0.00	66.50	3	54,632	0.01%
2022/01/07	2	66.95	3	66.70	65.50	-1	54,392	0.00%
2022/01/06	28	68.77	27	69.06	69.00	1	53,960	0.00%
2022/01/05	9	69.40	25	68.86	68.50	-16	53,581	-0.03%
2022/01/04	3	72.13	28	73.01	70.30	-25	53,064	-0.05%
2022/01/03	32.1	71.33	19	71.07	70.50	13.1	52,246	0.02%
2021/12/30	30	71.95	37.1	71.92	71.10	-7.1	51,688	-0.01%
2021/12/29	41	76.28	14.1	76.24	74.60	26.9	50,773	0.05%
2021/12/28	33.1	78.64	33	78.68	78.80	0.1	49,592	0.00%
2021/12/27	20.3	77.17	17	77.47	79.40	3.3	48,366	0.01%
2021/12/24	9	70.38	9	70.47	73.20	0	45,544	0.00%
2021/12/23	11	66.05	14	66.35	66.60	-3	44,612	-0.01%
2021/12/22	5	61.48	7	61.47	60.60	-2	43,443	0.00%
2021/12/21	3	60.50	1	60.70	60.70	2	43,194	0.00%
2021/12/20	2	60.35	9	59.99	59.50	-7	43,139	-0.02%
2021/12/17	13	60.57	6	61.07	59.90	7	43,014	0.02%
2021/12/16	8	61.35	7	61.41	60.80	1	42,667	0.00%
2021/12/15	24	60.80	89	59.90	60.20	-65	42,222	-0.15%
2021/12/14	52	61.37	16	62.71	58.80	36	41,165	0.09%
2021/12/13	25	62.01	56	63.00	65.10	-31	39,739	-0.08%
2021/12/10	4	57.98	1	59.10	59.20	3	38,546	0.01%
2021/12/09	53	58.41	6	58.98	58.40	47	38,445	0.12%
2021/12/08	11	57.71	9	57.88	57.80	2	38,359	0.01%
2021/12/07	24	58.94	9	57.80	57.30	15	38,225	0.04%
2021/12/06	34	60.13	43	60.09	60.10	-9	38,178	-0.02%
2021/12/03	27	59.60	17	60.52	58.80	10	38,406	0.03%
2021/12/02	52	61.14	54.1	60.77	58.90	-2.1	38,061	-0.01%
2021/12/01	65	59.26	55	59.48	59.30	10	37,228	0.03%
2021/11/30	27	59.10	19	59.30	58.40	8	36,781	0.02%
2021/11/29	60	57.51	54	57.93	58.10	6	36,132	0.02%
2021/11/26	6	57.67	3	57.47	56.20	3	35,381	0.01%
2021/11/25	32	61.89	27	60.40	59.80	5	34,391	0.01%
2021/11/24	14	60.07	15	59.49	59.90	-1	33,367	0.00%
2021/11/23	29	61.07	43.1	60.08	58.00	-14.1	31,285	-0.05%
2021/11/22	21.1	58.26	15	58.96	60.20	6.1	27,831	0.02%
2021/11/19	12	52.02	38.3	54.42	55.90	-26.3	25,730	-0.10%
2021/11/18	26	51.57	30	52.07	50.90	-4	24,571	-0.02%
2021/11/17	0	0.00	15	48.55	48.95	-15	22,569	-0.07%
2021/11/16	28	43.84	15	44.30	44.50	13	22,202	0.06%
2021/11/15	21	44.90	16	44.77	45.00	5	21,760	0.02%
2021/11/12	16	43.65	4	43.88	42.50	12	20,994	0.06%
2021/11/11	26	42.55	7	42.40	41.90	19	20,704	0.09%
2021/11/10	0	0.00	6	42.34	42.30	-6	20,562	-0.03%
2021/11/09	2	44.20	6	43.82	43.05	-4	20,345	-0.02%
2021/11/08	4	43.41	1	43.30	43.30	3	19,935	0.02%
2021/11/05	14	43.28	10	43.56	44.25	4	19,840	0.02%
2021/11/04	19	44.76	5	44.71	44.05	14	19,551	0.07%
2021/11/03	14	44.88	9	44.82	44.05	5	19,115	0.03%
2021/11/02	17	48.35	53	46.33	46.00	-36	18,691	-0.19%
2021/11/01	14	45.90	4	46.83	47.15	10	17,461	0.06%
2021/10/29	14	43.14	29.4	44.64	42.90	-15.4	17,005	-0.09%
2021/10/28	9	41.76	11.1	42.28	43.30	-2.1	16,930	-0.01%
2021/10/27	16	40.44	12	40.93	41.50	4	16,440	0.02%
2021/10/26	14	39.80	82	40.35	39.35	-68	15,907	-0.43%
2021/10/25	4	36.74	48.5	37.00	37.20	-44.5	15,100	-0.29%
2021/10/22	2	34.58	45	35.00	35.00	-43	14,817	-0.29%
2021/10/21	2	33.88	34	34.45	34.35	-32	15,629	-0.20%
2021/10/20	2	33.33	1	33.25	33.15	1	16,319	0.01%
2021/10/19	0	0.00	3	32.10	32.10	-3	17,313	-0.02%
2021/10/15	1	31.60	1	31.55	31.70	0	17,672	0.00%
2021/10/12	6	30.46	1	30.50	30.50	5	18,708	0.03%
2021/10/08	0	0.00	2	31.25	31.40	-2	18,897	-0.01%
2021/10/04	2	30.80	2	31.50	30.60	0	21,183	0.00%
2021/10/01	23	31.40	18	31.61	31.00	5	21,362	0.02%
2021/09/30	9	32.49	3	32.17	32.45	6	21,454	0.03%
2021/09/29	4	33.13	0	0.00	32.70	4	21,726	0.02%
2021/09/27	3	34.47	6	34.82	35.15	-3	22,318	-0.01%
2021/09/24	4	33.65	0	0.00	33.60	4	22,235	0.02%
2021/09/23	3	33.73	0	0.00	33.65	3	22,170	0.01%
2021/09/22	13	33.10	2	33.50	33.80	11	22,122	0.05%
2021/09/16	2	34.05	1	34.35	34.05	1	22,044	0.00%
2021/09/15	1	34.70	1	34.30	34.60	0	22,044	0.00%
2021/09/14	2	34.60	0	0.00	34.25	2	22,006	0.01%
2021/09/13	20	35.70	1	35.20	35.00	19	21,963	0.09%
2021/09/10	8	35.20	3	35.08	35.05	5	21,796	0.02%
2021/09/09	3	34.77	0	0.00	35.10	3	21,640	0.01%
2021/09/08	28	35.73	41	35.75	35.80	-13	21,064	-0.06%
2021/09/07	2.2	34.01	0	0.00	34.50	2.2	20,233	0.01%
2021/09/06	2	35.65	17	35.87	35.70	-15	19,932	-0.08%
2021/09/03	5	35.38	4.2	35.18	34.60	0.8	19,723	0.00%
2021/09/02	6	34.45	2	34.68	35.05	4	19,553	0.02%
2021/09/01	20	35.43	19	35.00	35.05	1	19,291	0.01%
2021/08/31	53	34.28	54	34.44	34.90	-1	18,676	-0.01%
2021/08/30	30	34.74	37	34.86	34.95	-7	18,520	-0.04%
2021/08/27	0	0.00	3	34.10	34.20	-3	18,296	-0.02%
2021/08/26	6.2	33.75	0	0.00	33.95	6.2	18,220	0.03%
2021/08/25	0	0.00	6	33.38	33.30	-6	18,089	-0.03%
2021/08/24	1	32.55	0	0.00	32.10	1	17,832	0.01%
2021/08/23	1	31.70	4	31.79	32.00	-3	17,822	-0.02%
2021/08/20	2	30.75	0	0.00	30.80	2	18,063	0.01%
2021/08/19	0	0.00	1	31.65	30.60	-1	18,015	-0.01%
2021/08/18	0	0.00	2	30.68	31.45	-2	17,955	-0.01%
2021/08/17	1	30.35	6	30.68	30.20	-5	17,881	-0.03%
2021/08/16	4	31.31	5	30.82	31.50	-1	17,755	-0.01%
2021/08/13	2	31.05	0	0.00	30.90	2	17,571	0.01%
2021/08/12	1	32.50	1	32.45	32.25	0	17,435	0.00%
2021/08/11	4.1	31.80	4	31.71	31.50	0.1	17,353	0.00%
2021/08/10	22	32.62	4	32.80	32.70	18	17,194	0.10%
2021/08/09	5	33.30	2	33.90	32.90	3	17,162	0.02%
2021/08/06	2.5	34.32	6	34.45	34.20	-3.5	16,985	-0.02%
2021/08/05	2	35.35	2	35.18	35.35	0	16,826	0.00%
2021/08/04	6	35.02	3	35.50	35.20	3	16,783	0.02%
2021/08/03	13	35.42	17	35.04	35.25	-4	16,579	-0.02%
2021/08/02	1	33.20	5	32.85	33.95	-4	15,619	-0.03%
2021/07/30	10	32.16	10	32.39	31.90	0	15,409	0.00%
2021/07/29	11	33.54	2	33.35	33.20	9	15,081	0.06%
2021/07/28	14	33.16	116.2	33.00	33.10	-102.2	14,744	-0.69%	大賣/鉅額交易
2021/07/27	30.2	35.05	19	35.41	34.50	11.2	14,372	0.08%
2021/07/26	15	35.66	169.8	36.39	36.85	-154.8	13,250	-1.17%	大賣/鉅額交易
2021/07/23	19	33.51	99.6	33.78	33.50	-80.6	12,168	-0.66%
2021/07/22	14	32.64	16.1	32.50	32.25	-2.1	11,089	-0.02%
2021/07/21	23.1	32.13	20	32.53	31.80	3.1	10,951	0.03%
2021/07/20	3	31.50	0	0.00	31.60	3	10,773	0.03%
2021/07/19	165.5	32.88	152	32.92	32.85	13.5	10,488	0.13%	大買/大賣/
2021/07/16	16	33.05	47	32.88	33.50	-31	10,219	-0.30%
2021/07/15	0	0.00	5	31.45	32.20	-5	9,787	-0.05%
2021/07/14	11	31.80	7	31.31	31.85	4	9,616	0.04%
2021/07/13	21.5	31.30	11	30.41	30.60	10.5	9,333	0.11%
2021/07/12	25	32.07	177	32.30	32.70	-152	8,683	-1.75%	大賣/鉅額交易
2021/07/09	0	0.00	2.4	29.37	29.75	-2.4	7,700	-0.03%
2021/07/08	5	29.40	12	29.34	29.15	-7	7,673	-0.09%
2021/07/07	2	28.90	0	0.00	28.65	2	7,633	0.03%
2021/07/06	4.2	29.12	16	28.67	28.70	-11.8	7,628	-0.15%
2021/07/05	20	27.93	8.4	28.79	29.60	11.6	8,143	0.14%
2021/07/02	5	26.30	10	27.38	27.10	-5	8,141	-0.06%
2021/07/01	0	0.00	2	26.30	26.85	-2	8,055	-0.02%
2021/06/29	6	25.66	0	0.00	25.55	6	8,133	0.07%
2021/06/28	1	25.70	0	0.00	25.80	1	8,426	0.01%
2021/06/25	0	0.00	3	25.37	25.30	-3	8,628	-0.03%
2021/06/24	12	24.98	0	0.00	25.15	12	8,691	0.14%
2021/06/23	1	26.25	5	25.85	26.45	-4	8,696	-0.05%
2021/06/22	0	0.00	10.7	25.71	25.75	-10.7	9,034	-0.12%
2021/06/18	10	25.65	0.3	26.00	25.55	9.7	9,212	0.11%
2021/06/17	10	25.55	0	0.00	25.75	10	9,437	0.11%
2021/06/11	21	25.96	2	25.55	25.25	19	10,181	0.19%
2021/06/09	0	0.00	3	27.35	27.10	-3	9,890	-0.03%
2021/06/04	0	0.00	3	27.00	26.90	-3	10,082	-0.03%
2021/06/03	10	27.05	0	0.00	26.80	10	10,107	0.10%
2021/06/02	0	0.00	1	27.15	27.20	-1	10,094	-0.01%
2021/06/01	42	27.11	10	27.20	26.95	32	10,036	0.32%
2021/05/31	7	27.04	0	0.00	26.90	7	10,033	0.07%
2021/05/28	30	26.35	51	26.61	27.15	-21	10,001	-0.21%
2021/05/21	15	24.60	0	0.00	24.60	15	10,132	0.15%
2021/05/19	10	24.13	0	0.00	24.45	10	10,338	0.10%
2021/05/18	25	23.83	0	0.00	24.15	25	10,530	0.24%
2021/05/17	6	22.53	0	0.00	22.40	6	10,595	0.06%
2021/05/14	14	24.61	4	25.00	24.00	10	10,546	0.09%
2021/05/13	4	24.75	0	0.00	24.20	4	10,585	0.04%
2021/05/12	60	24.89	0	0.00	24.70	60	10,569	0.57%
2021/05/11	202	26.92	0	0.00	26.55	202	10,587	1.91%	大買/鉅額交易
2021/05/10	0	0.00	6	28.08	27.90	-6	10,513	-0.06%
2021/05/07	0	0.00	10	27.40	27.35	-10	10,485	-0.10%
2021/05/06	10	26.50	0	0.00	25.85	10	10,462	0.10%
2021/05/05	6	25.98	0	0.00	25.50	6	10,442	0.06%
2021/05/04	3.5	26.21	4	25.58	25.60	-0.5	10,514	0.00%
2021/05/03	5.1	27.34	9	27.30	26.90	-3.9	10,491	-0.04%
2021/04/29	10	28.45	0	0.00	28.15	10	10,423	0.10%
2021/04/28	4	28.55	20	28.30	28.60	-16	10,438	-0.15%
2021/04/26	0	0.00	2	28.53	28.65	-2	10,405	-0.02%
2021/04/23	5	27.72	0	0.00	27.70	5	10,388	0.05%
2021/04/22	9	28.21	4	28.26	27.60	5	10,447	0.05%
2021/04/20	0	28.35	0	0.00	28.65	0	10,545	0.00%
2021/04/19	3	28.52	0	0.00	28.50	3	10,572	0.03%
2021/04/16	0	28.23	0	0.00	28.25	0	10,665	0.00%
2021/04/15	19	27.74	0	0.00	27.70	19	10,711	0.18%
2021/04/14	1.1	27.82	2	27.90	27.90	-0.9	10,749	-0.01%
2021/04/13	1	30.30	19	29.49	28.70	-18	10,927	-0.16%
2021/04/12	12	29.75	11	29.83	29.75	1	11,308	0.01%
2021/04/09	38	30.53	2	29.85	29.60	36	11,947	0.30%
2021/04/08	29	28.93	80.2	28.97	30.90	-51.2	12,027	-0.43%
2021/04/07	10	27.95	16	28.12	28.10	-6	11,542	-0.05%
2021/04/06	2	27.40	0	0.00	27.35	2	11,432	0.02%
2021/04/01	6	26.43	0	0.00	27.05	6	11,418	0.05%
2021/03/31	11	26.88	0	0.00	26.70	11	11,300	0.10%
2021/03/30	22.2	27.92	32	27.97	27.95	-9.9	11,016	-0.09%
2021/03/29	10	27.30	0	0.00	27.30	10	10,850	0.09%
2021/03/26	1	27.35	1	27.25	27.25	0	10,830	0.00%
2021/03/25	10	27.69	24	27.34	27.20	-14	10,817	-0.13%
2021/03/24	1	27.00	0	0.00	27.45	1	10,479	0.01%
2021/03/23	0.1	26.45	1.9	26.85	26.85	-1.8	10,356	-0.02%
2021/03/22	4	27.01	1	26.95	26.75	3	10,288	0.03%
2021/03/19	0	0.00	27.5	27.10	27.20	-27.5	10,123	-0.27%
2021/03/18	0	0.00	18	26.41	26.50	-18	9,739	-0.18%
2021/03/17	0	0.00	1	25.95	26.10	-1	9,588	-0.01%
2021/03/16	1	26.05	22	26.20	25.70	-21	9,729	-0.22%
2021/03/15	2	25.78	3	25.85	25.90	-1	9,881	-0.01%
2021/03/12	9	25.94	2	25.75	25.50	7	9,969	0.07%
2021/03/10	1	24.50	0	0.00	24.60	1	9,989	0.01%
2021/03/08	2.1	24.47	0	0.00	24.35	2.1	10,719	0.02%
2021/03/05	2	24.50	0	0.00	24.65	2	11,068	0.02%
2021/03/04	0.1	25.05	4	24.85	24.95	-3.9	11,414	-0.03%
2021/03/02	6	24.70	0	0.00	24.60	6	11,645	0.05%
2021/02/25	1	25.30	0	0.00	25.25	1	11,837	0.01%
2021/02/24	17	25.51	1	26.30	25.40	16	11,988	0.13%
2021/02/23	0	0.00	1	26.20	26.35	-1	11,981	-0.01%
2021/02/22	4	25.81	1	26.25	26.15	3	12,074	0.02%
2021/02/19	3	25.82	5.3	25.74	25.70	-2.3	12,055	-0.02%
2021/02/18	12	26.43	11	26.80	26.25	1	12,131	0.01%
2021/02/17	5	26.00	0	0.00	26.05	5	12,121	0.04%
2021/02/05	1	25.60	4	25.68	25.60	-3	12,578	-0.02%
2021/02/04	0	0.00	1	25.70	25.95	-1	12,680	-0.01%
2021/02/03	0	0.00	2	25.80	25.45	-2	12,924	-0.02%
2021/01/28	0	0.00	1	25.20	25.15	-1	14,904	-0.01%
2021/01/26	0	0.00	2	25.30	24.80	-2	15,196	-0.01%
2021/01/25	1	23.90	3	24.50	24.85	-2	15,185	-0.01%
2021/01/22	0.1	23.25	0	0.00	23.95	0.1	15,139	0.00%
2021/01/21	2	23.20	0	0.00	23.35	2	15,182	0.01%
2021/01/20	0	0.00	1	23.30	23.05	-1	15,175	-0.01%
2021/01/19	15	23.87	0	0.00	23.80	15	15,085	0.10%
2021/01/18	2	24.00	5	23.42	23.75	-3	15,108	-0.02%
2021/01/15	3	24.10	0	0.00	24.05	3	15,123	0.02%
2021/01/14	6	24.79	0	0.00	24.80	6	15,096	0.04%
2021/01/12	5	25.10	6	24.80	24.75	-1	15,234	-0.01%
2021/01/11	0	0.00	2	25.20	25.20	-2	15,393	-0.01%
2021/01/08	12	24.14	10	23.90	23.90	2	15,538	0.01%
2021/01/07	3.2	24.10	10	24.25	24.30	-6.9	15,576	-0.04%
2021/01/06	17.1	24.71	8	25.24	24.45	9.1	15,510	0.06%
2021/01/05	53	26.21	20	25.80	25.75	33	15,273	0.22%
2021/01/04	36	28.14	19	28.19	27.80	17	14,962	0.11%
2020/12/31	18	27.32	67.4	27.27	27.50	-49.4	14,568	-0.34%
2020/12/30	3	26.10	0	0.00	26.10	3	14,136	0.02%
2020/12/29	0	0.00	5	26.15	25.90	-5	14,326	-0.03%
2020/12/28	0	0.00	1	25.90	26.10	-1	14,586	-0.01%
2020/12/25	7	25.63	0	0.00	25.40	7	14,543	0.05%
2020/12/24	3	25.40	2	25.50	25.45	1	14,607	0.01%
2020/12/23	0	0.00	30	25.41	25.45	-30	14,752	-0.20%
2020/12/22	2.2	24.76	3	25.10	24.65	-0.8	15,000	-0.01%
2020/12/21	1	25.10	0	0.00	25.20	1	15,175	0.01%
2020/12/18	1	25.30	1	25.25	25.25	0	15,504	0.00%
2020/12/17	0	0.00	3	25.60	25.75	-3	15,653	-0.02%
2020/12/16	8	26.00	1	26.00	25.70	7	15,755	0.04%
2020/12/15	46	25.70	0	0.00	25.30	46	15,938	0.29%
2020/12/11	4	25.44	0	0.00	25.35	4	17,086	0.02%
2020/12/10	0.1	26.05	3	26.77	26.20	-2.9	17,026	-0.02%
2020/12/09	0	0.00	2	26.75	26.80	-2	16,917	-0.01%
2020/12/08	1	26.25	10	26.39	26.30	-9	16,901	-0.05%
2020/12/07	3	25.92	0	0.00	25.75	3	17,114	0.02%
2020/12/04	9	25.72	3	25.70	25.65	6	17,178	0.03%
2020/12/03	4	26.11	4	25.95	25.90	0	17,163	0.00%
2020/12/02	51	26.08	1	25.95	25.90	50	17,221	0.29%
2020/12/01	6	26.76	17	27.09	27.40	-11	16,952	-0.06%
2020/11/30	34	26.72	27	26.83	26.45	7	16,989	0.04%
2020/11/27	6	25.81	2	25.80	26.00	4	16,838	0.02%
2020/11/26	0	0.00	3	25.92	25.95	-3	16,774	-0.02%
2020/11/25	0	0.00	29	25.89	25.90	-29	16,702	-0.17%
2020/11/24	12.1	25.91	2	25.50	25.45	10.1	16,736	0.06%
2020/11/23	10	25.95	6	26.20	25.90	4	16,634	0.02%
2020/11/20	16	25.63	0	0.00	25.90	16	16,545	0.10%
2020/11/19	1	25.60	2	25.85	25.60	-1	16,404	-0.01%
2020/11/18	0	25.60	0	0.00	25.55	0	16,242	0.00%
2020/11/17	5	25.65	1	25.65	25.50	4	16,190	0.02%
2020/11/16	5	25.43	10	25.40	25.40	-5	16,241	-0.03%
2020/11/13	16	25.89	9	25.78	25.40	7	16,136	0.04%
2020/11/12	4	25.38	5	25.50	25.55	-1	15,588	-0.01%
2020/11/11	6	25.30	26	25.62	25.80	-20	15,443	-0.13%
2020/11/10	27	25.49	32	25.64	25.65	-5	15,136	-0.03%
2020/11/09	20	25.57	57	25.38	25.45	-37	14,738	-0.25%
2020/11/06	16	24.24	4	24.18	24.05	12	13,787	0.09%
2020/11/05	0	0.00	2	24.25	23.80	-2	13,374	-0.01%
2020/11/04	7	23.90	11	24.15	24.15	-4	13,225	-0.03%
2020/11/03	2	22.90	1	23.20	23.00	1	12,940	0.01%
2020/11/02	3	22.37	0	0.00	22.60	3	12,862	0.02%
2020/10/30	1	22.80	14	22.74	22.50	-13	12,787	-0.10%
2020/10/29	5	23.06	0	0.00	23.05	5	12,790	0.04%
2020/10/28	18.5	24.02	5	23.50	23.50	13.5	12,706	0.11%
2020/10/27	11	23.75	11	23.70	23.70	0	12,616	0.00%
2020/10/26	2	23.88	7	23.82	23.80	-5	12,579	-0.04%
2020/10/23	8	23.84	0	0.00	23.90	8	12,499	0.06%
2020/10/22	3	23.77	0	0.00	23.70	3	12,426	0.02%
2020/10/21	34	24.05	45	24.02	23.95	-11	12,368	-0.09%
2020/10/20	8	24.18	22	24.08	24.25	-14	12,191	-0.11%
2020/10/19	14	23.95	5	23.92	23.70	9	11,909	0.08%
2020/10/16	11	23.55	16	23.68	23.75	-5	11,684	-0.04%
2020/10/15	3	23.02	0	0.00	23.25	3	11,341	0.03%
2020/10/14	25	23.25	89	23.27	23.15	-64	11,182	-0.57%
2020/10/13	12	23.17	1	23.25	23.25	11	11,078	0.10%
2020/10/12	33	23.39	11	23.16	23.15	22	10,932	0.20%
2020/10/08	43	24.25	23	24.35	24.10	20	10,798	0.19%
2020/10/07	134	24.66	96	24.62	24.90	38	10,403	0.37%	大買/
2020/10/06	35	24.20	4	24.14	24.30	31	9,940	0.31%
2020/10/05	26	23.78	36	23.88	23.85	-10	9,677	-0.10%
2020/09/30	26	23.10	0	0.00	23.15	26	9,333	0.28%
2020/09/29	10	23.02	0	0.00	22.90	10	9,299	0.11%
2020/09/28	3	22.60	2	23.05	22.80	1	9,225	0.01%
2020/09/25	10	22.05	0	0.00	22.10	10	9,048	0.11%
2020/09/24	1	23.50	3.9	23.52	23.35	-2.9	8,732	-0.03%
2020/09/23	13	23.79	28	23.69	23.90	-15	8,482	-0.18%
2020/09/22	9	23.00	2	22.95	23.05	7	8,076	0.09%
2020/09/21	3	23.07	20	23.10	22.95	-17	7,808	-0.22%
2020/09/18	7	23.84	10	23.60	23.70	-3	7,652	-0.04%
2020/09/17	50	24.68	1	25.10	24.45	49	7,420	0.66%
2020/09/16	11	24.15	1	23.70	24.90	10	6,735	0.15%
2020/09/15	5	23.30	0	0.00	23.50	5	6,104	0.08%
2020/09/11	2	23.75	2	23.95	23.25	0	6,000	0.00%
2020/09/10	2	24.13	0	0.00	23.90	2	5,929	0.03%
2020/09/09	0	0.00	1	24.05	24.60	-1	5,562	-0.02%
2020/09/07	15	24.41	13	23.61	23.80	2	5,279	0.04%
2020/09/04	1	22.80	4	23.68	23.80	-3	5,070	-0.06%
2020/09/03	1	23.90	22	23.03	23.90	-21	4,904	-0.43%
2020/09/02	2	21.65	16.3	22.17	22.00	-14.3	4,534	-0.31%
2020/08/28	5	21.95	12	21.85	21.85	-7	4,302	-0.16%
2020/08/27	0	0.00	2	21.00	21.00	-2	4,095	-0.05%
2020/08/26	2	21.20	3	21.05	21.05	-1	4,081	-0.02%
2020/08/25	3	20.85	4	20.89	21.00	-1	3,940	-0.03%
2020/08/20	27	20.70	1	19.70	20.00	26	3,870	0.67%
2020/08/19	0	0.00	4	20.88	20.55	-4	3,703	-0.11%
2020/08/18	0.5	20.35	5	20.55	20.45	-4.5	3,733	-0.12%
2020/08/14	0	0.00	12	20.45	20.70	-12	3,770	-0.32%
2020/08/13	10	20.60	15	20.53	20.45	-5	3,770	-0.13%
2020/08/12	2	20.60	25	20.83	21.35	-23	3,641	-0.63%
2020/08/11	0	0.00	2	20.40	20.15	-2	3,415	-0.06%
2020/08/07	2	20.70	3	20.72	20.85	-1	3,447	-0.03%
2020/08/04	3	20.25	5	20.28	20.45	-2	3,359	-0.06%
2020/07/28	4	19.00	0	0.00	18.75	4	3,335	0.12%
2020/07/23	0	0.00	2	20.00	20.00	-2	3,286	-0.06%
2020/07/20	0	0.00	1	19.50	19.50	-1	3,290	-0.03%
2020/07/17	0	0.00	2.4	19.82	19.65	-2.4	3,288	-0.07%
2020/07/16	3	20.05	0	0.00	20.05	3	3,294	0.09%
2020/07/13	12	20.40	0.5	20.20	20.30	11.5	3,099	0.37%
2020/07/08	0	0.00	2	21.10	21.00	-2	2,996	-0.07%
2020/07/03	2	20.70	0	0.00	20.65	2	2,938	0.07%
2020/07/01	0	0.00	12.4	20.59	20.50	-12.4	2,947	-0.42%
2020/06/30	0	0.00	15	20.43	20.50	-15	2,937	-0.51%
2020/06/29	0	0.00	1	20.10	20.15	-1	2,924	-0.03%
2020/06/23	0	0.00	10	20.10	20.10	-10	2,902	-0.34%
2020/06/22	2	19.98	0	0.00	19.85	2	2,901	0.07%
2020/06/19	14	20.21	0	0.00	19.80	14	2,896	0.48%
2020/06/18	9	19.84	20	19.97	20.25	-11	2,864	-0.38%
2020/06/17	8	19.58	8	19.72	20.00	0	2,800	0.00%
2020/06/16	4	21.00	0	0.00	20.90	4	2,658	0.15%
2020/06/12	7	20.73	12	20.67	20.95	-5	2,705	-0.18%
2020/06/11	9	21.73	6	21.51	21.20	3	2,710	0.11%
2020/06/10	22	21.95	7	21.69	21.70	15	2,663	0.56%
2020/06/09	1	21.25	3	21.13	21.00	-2	2,574	-0.08%
2020/06/08	2	21.78	0	0.00	21.55	2	2,575	0.08%
2020/06/05	8	22.41	6	22.13	22.10	2	2,517	0.08%
2020/06/04	3	21.75	2	21.90	21.85	1	2,489	0.04%
2020/06/03	1	21.60	0	0.00	21.60	1	2,464	0.04%
2020/06/02	12	21.58	2	21.60	21.45	10	2,420	0.41%
2020/06/01	0	0.00	2	21.35	21.35	-2	2,400	-0.08%
2020/05/29	4	21.20	4	21.40	21.15	0	2,385	0.00%
2020/05/28	7	21.09	0	0.00	21.35	7	2,354	0.30%
2020/05/27	5	21.14	0	0.00	21.05	5	2,351	0.21%
2020/05/26	3	21.37	1	21.80	21.40	2	2,379	0.08%
2020/05/25	4	21.75	6	21.98	22.10	-2	2,320	-0.09%
2020/05/22	2	21.33	11	21.49	21.00	-9	2,187	-0.41%
2020/05/20	0	0.00	4	20.90	21.00	-4	2,122	-0.19%
2020/05/19	12	20.63	0	0.00	20.70	12	2,108	0.57%
2020/05/18	0	0.00	2	20.75	20.55	-2	2,107	-0.09%
2020/05/15	4	20.84	1	20.70	20.60	3	2,104	0.14%
2020/05/14	7	21.30	0	0.00	21.40	7	2,064	0.34%
2020/05/12	0	0.00	2	22.20	21.95	-2	2,090	-0.10%
2020/05/08	0	0.00	20	22.03	21.80	-20	2,108	-0.95%
2020/05/06	13	22.15	9	21.87	21.95	4	2,138	0.19%
2020/04/29	3	21.80	3	21.37	21.30	0	2,186	0.00%
2020/04/24	3	21.25	0	0.00	21.10	3	2,283	0.13%
2020/04/17	5	20.66	0	0.00	20.00	5	2,265	0.22%
2020/04/10	1	19.40	0	0.00	19.45	1	2,347	0.04%
2020/04/08	0	0.00	1	19.45	19.45	-1	2,387	-0.04%
2020/04/07	0	0.00	1	19.10	19.15	-1	2,377	-0.04%
2020/04/06	0	0.00	2	18.60	18.75	-2	2,383	-0.08%
2020/03/31	0	0.00	10	17.80	17.85	-10	2,461	-0.41%
2020/03/27	3	17.82	1	17.60	17.70	2	2,498	0.08%
2020/03/26	0	0.00	3	17.50	17.95	-3	2,495	-0.12%
2020/03/25	0	0.00	2	17.58	17.25	-2	2,519	-0.08%
2020/03/24	0	0.00	5	16.55	16.65	-5	2,570	-0.19%
2020/03/23	0	0.00	1	15.35	15.80	-1	2,618	-0.04%
2020/03/20	0	0.00	0.8	15.45	15.45	-0.8	2,736	-0.03%
2020/03/19	2	14.18	1	14.15	14.05	1	2,891	0.03%
2020/03/18	1	15.90	0	0.00	15.55	1	2,878	0.03%
2020/03/13	2	17.20	1	17.10	17.55	1	2,944	0.03%
2020/03/12	6	19.38	0	0.00	19.00	6	2,900	0.21%
2020/03/11	1	21.75	0	0.00	21.00	1	2,910	0.03%
2020/03/10	11	21.21	0	0.00	21.55	11	2,924	0.38%
2020/03/09	1	21.90	0	0.00	21.30	1	2,924	0.03%
2020/03/06	2	22.90	0	0.00	22.90	2	2,952	0.07%
2020/02/18	1.3	23.79	0	0.00	23.80	1.3	3,088	0.04%
2020/02/17	0	0.00	1	23.75	23.85	-1	3,186	-0.03%
2020/02/12	1	23.05	0	0.00	23.05	1	3,138	0.03%
2020/02/06	0	0.00	2	22.90	22.90	-2	3,109	-0.06%
2020/02/05	0	0.00	10	22.70	22.55	-10	3,090	-0.32%
2020/02/03	0.6	21.45	0	0.00	21.45	0.6	3,090	0.02%
2020/01/31	0.4	22.30	8	22.65	22.30	-7.6	3,243	-0.23%
2020/01/30	2	22.65	0	0.00	22.65	2	3,218	0.06%
2020/01/20	0	0.00	1	25.25	25.15	-1	3,198	-0.03%
2020/01/16	2	24.80	0	0.00	25.05	2	3,256	0.06%
2020/01/14	1	24.80	0	0.00	24.90	1	3,399	0.03%
2020/01/13	4	24.60	0	0.00	24.75	4	3,387	0.12%
2020/01/08	1	24.30	0	0.00	24.10	1	3,403	0.03%
2020/01/07	0	0.00	0	24.70	24.70	0	3,409	0.00%
2020/01/02	13	25.64	6.7	25.91	25.95	6.3	3,372	0.19%
2019/12/31	14	25.62	0	0.00	25.75	14	3,367	0.42%
2019/12/30	5	25.65	0	0.00	25.70	5	3,381	0.15%
2019/12/27	12	26.12	0	0.00	26.00	12	3,370	0.36%
2019/12/26	4	26.48	1	26.40	26.40	3	3,348	0.09%
2019/12/24	26	26.29	1	26.10	25.90	25	3,364	0.74%
2019/12/20	0.5	26.60	10	26.80	26.70	-9.6	3,396	-0.28%
2019/12/19	10.5	27.10	5	27.05	27.10	5.5	3,418	0.16%
2019/12/18	1	26.80	3	27.22	27.15	-2	3,484	-0.06%
2019/12/17	0	0.00	10	26.85	27.15	-10	3,500	-0.29%
2019/12/16	3	27.30	45	26.97	27.65	-42	3,427	-1.23%
2019/12/13	0	0.00	11	26.27	26.20	-11	3,315	-0.33%
2019/12/12	0	0.00	2	26.55	26.45	-2	3,450	-0.06%
2019/12/04	10	25.75	3	25.73	25.70	7	4,332	0.16%
2019/12/03	21	25.82	10	25.60	25.65	11	4,391	0.25%
2019/11/27	1	25.35	0	0.00	25.50	1	4,459	0.02%
2019/11/26	0	0.00	10	25.68	25.35	-10	4,458	-0.22%
2019/11/25	2	25.25	7	25.28	25.35	-5	4,449	-0.11%
2019/11/22	5	25.05	0	0.00	24.90	5	4,501	0.11%
2019/11/20	20	25.10	1	25.10	25.05	19	4,504	0.42%
2019/11/19	0	0.00	0.2	25.20	25.35	-0.2	4,502	0.00%
2019/11/18	2	25.15	3	25.23	25.25	-1	4,471	-0.02%
2019/11/14	9	25.18	9	25.39	25.10	0	4,488	0.00%
2019/11/13	10	24.25	0	0.00	24.15	10	4,439	0.23%
2019/11/07	0	0.00	20	24.90	24.80	-20	4,542	-0.44%
2019/11/06	3	25.70	10	25.30	25.30	-7	4,643	-0.15%
2019/11/05	7	25.73	10	25.85	25.65	-3	4,657	-0.06%
2019/11/01	7.2	25.63	0	0.00	25.75	7.2	4,824	0.15%
2019/10/31	10	26.35	15	25.75	25.80	-5	5,057	-0.10%
2019/10/30	3	26.33	3	26.70	26.10	0	5,079	0.00%
2019/10/28	6	25.82	10	25.70	25.65	-4	4,956	-0.08%
2019/10/25	4	25.45	5	25.68	25.45	-1	4,963	-0.02%
2019/10/24	0	0.00	3	25.35	25.50	-3	4,996	-0.06%
2019/10/23	18	25.48	6	25.65	25.65	12	5,063	0.24%
2019/10/22	10	24.85	0	0.00	24.85	10	4,964	0.20%
2019/10/21	0	0.00	1	24.90	24.80	-1	5,117	-0.02%
2019/10/18	0	0.00	0.2	24.85	24.90	-0.2	5,152	0.00%
2019/10/17	13	24.84	0	0.00	24.85	13	5,167	0.25%
2019/10/16	10	25.10	4	25.05	25.05	6	5,232	0.11%
2019/10/15	3.2	25.00	0	0.00	25.20	3.2	5,367	0.06%
2019/10/09	0	0.00	11	24.33	24.30	-11	5,502	-0.20%
2019/10/08	0	0.00	1	24.55	24.60	-1	5,728	-0.02%
2019/10/07	0.2	25.00	2.8	25.07	25.00	-2.6	5,779	-0.04%
2019/10/03	0	0.00	0.2	25.00	25.10	-0.2	5,845	0.00%
2019/09/26	1	25.45	0	0.00	25.45	1	5,832	0.02%
2019/09/25	10.2	25.57	10	25.50	25.45	0.2	5,849	0.00%
2019/09/24	1	26.45	0	26.30	26.30	1	5,855	0.02%
2019/09/23	1	26.55	21	26.44	26.60	-20	5,813	-0.34%
2019/09/10	10	22.90	0	0.00	22.90	10	5,691	0.18%
2019/09/09	0	0.00	1	23.40	23.35	-1	5,616	-0.02%
2019/09/06	5	23.41	1	23.40	23.20	4	5,552	0.07%
2019/09/05	13	23.63	3	23.45	23.50	10	5,488	0.18%
2019/09/04	8.1	24.16	4	24.15	24.20	4.1	5,345	0.08%
2019/09/03	12	24.71	7	24.62	24.40	5	5,211	0.10%
2019/09/02	18	23.92	19	23.99	23.95	-1	4,909	-0.02%
2019/08/30	0	0.00	2	23.23	23.15	-2	4,555	-0.04%
2019/08/28	0	0.00	3	23.52	23.55	-3	4,331	-0.07%
2019/08/27	0	0.00	3	23.10	23.20	-3	4,238	-0.07%
2019/08/26	2	22.25	0	0.00	22.30	2	4,170	0.05%
2019/08/23	0	0.00	2	22.80	22.75	-2	4,147	-0.05%
2019/08/22	2	22.65	0	0.00	22.50	2	4,120	0.05%
2019/08/21	2	23.05	5	23.00	23.00	-3	4,083	-0.07%
2019/08/16	0	0.00	12	22.38	22.50	-12	4,026	-0.30%
2019/08/15	2	21.50	0	0.00	21.65	2	3,967	0.05%
2019/08/14	2	22.10	9	21.83	21.75	-7	3,960	-0.18%
2019/08/13	0	0.00	11	21.55	21.60	-11	3,953	-0.28%
2019/08/12	6	21.62	0	0.00	21.80	6	3,959	0.15%
2019/08/08	2	21.40	0	0.00	21.10	2	3,956	0.05%
2019/08/07	5	21.40	5	21.65	21.40	0	3,912	0.00%
2019/08/06	5	21.30	0	0.00	21.80	5	3,924	0.13%
2019/08/05	0	0.00	2	21.90	21.90	-2	3,912	-0.05%
2019/08/01	2	22.45	0	0.00	22.55	2	3,984	0.05%
2019/07/31	8	21.93	0	0.00	22.30	8	3,992	0.20%
2019/07/30	37	22.50	10	22.10	22.25	27	3,983	0.68%
2019/07/29	0	0.00	5	23.60	23.40	-5	3,941	-0.13%
2019/07/26	8	23.45	0	0.00	23.45	8	3,948	0.20%
2019/07/25	7	23.88	5	23.65	23.65	2	3,956	0.05%
2019/07/24	18	23.65	23	23.95	24.25	-5	3,865	-0.13%
2019/07/23	0	0.00	2	23.00	22.95	-2	3,774	-0.05%
2019/07/22	2	22.90	0	0.00	22.90	2	3,960	0.05%
2019/07/19	0	0.00	1	23.05	22.95	-1	4,039	-0.02%
2019/07/18	8	22.96	0	0.00	22.95	8	4,600	0.17%
2019/07/17	2	23.45	0	0.00	23.40	2	4,688	0.04%
2019/07/16	0	0.00	4	23.64	23.70	-4	4,783	-0.08%
2019/07/15	0	0.00	0.4	23.05	23.15	-0.4	4,791	-0.01%
2019/07/12	17	23.61	18	23.56	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	1	23.20	23.20	-1	4,648	-0.02%
2019/07/10	6	23.03	2	23.15	23.15	4	4,748	0.08%
2019/07/09	12	23.42	10	23.25	22.85	2	4,746	0.04%
2019/07/08	1	23.25	7	23.74	23.35	-6	4,700	-0.13%
2019/07/05	0	0.00	1	23.10	23.00	-1	4,630	-0.02%
2019/07/04	3	23.07	0	0.00	23.05	3	4,676	0.06%
2019/07/03	0	0.00	12	22.91	22.90	-12	4,666	-0.26%
2019/07/02	6	22.03	5	21.75	21.75	1	4,575	0.02%
2019/06/28	0	0.00	1	21.05	21.10	-1	4,706	-0.02%
2019/06/26	1	20.85	0	0.00	20.80	1	4,809	0.02%
2019/06/18	1	20.95	1	20.45	20.35	0	5,542	0.00%
2019/06/14	1	21.05	1	21.10	20.90	0	6,281	0.00%
2019/06/13	0	0.00	1	21.25	21.05	-1	7,389	-0.01%
2019/06/12	2	21.40	0	0.00	21.30	2	8,239	0.02%
2019/06/10	0	0.00	12	20.98	21.00	-12	8,469	-0.14%
2019/06/04	0	0.00	3	20.43	20.35	-3	9,029	-0.03%
2019/05/31	14	20.76	14	20.96	20.85	0	10,108	0.00%
2019/05/27	2	20.20	2	20.10	20.00	0	10,342	0.00%
2019/05/24	2	20.20	2	20.10	20.00	0	10,419	0.00%
2019/05/22	1	20.80	0	0.00	20.80	1	10,538	0.01%
2019/05/21	12	20.53	10	20.75	20.75	2	10,665	0.02%
2019/05/20	2	20.70	0	0.00	20.50	2	10,844	0.02%
2019/05/15	0	0.00	3	21.45	21.45	-3	11,036	-0.03%
2019/05/14	2	20.90	0	0.00	21.05	2	11,076	0.02%
2019/05/13	2	21.05	0	0.00	20.70	2	11,118	0.02%
2019/05/10	3	21.92	0	0.00	21.50	3	11,146	0.03%
2019/05/09	2	22.10	0	0.00	21.70	2	11,106	0.02%
2019/05/08	14	22.25	0	0.00	22.20	14	11,032	0.13%
2019/05/07	4	22.65	4	22.88	22.90	0	11,004	0.00%
2019/05/06	14	22.37	10	22.36	22.10	4	10,964	0.04%
2019/05/03	7	23.05	0	0.00	23.15	7	10,897	0.06%
2019/04/30	12	22.80	1	23.25	23.25	11	10,844	0.10%
2019/04/29	4	22.69	13	22.77	22.65	-9	10,834	-0.08%
2019/04/26	45	24.01	16	23.71	23.45	29	10,683	0.27%
2019/04/25	23	25.04	0	0.00	25.30	23	10,454	0.22%
2019/04/24	16	26.47	45	26.34	25.85	-29	10,328	-0.28%
2019/04/23	0	0.00	2.8	24.84	25.15	-2.8	9,749	-0.03%
2019/04/22	0	0.00	7	24.61	24.60	-7	9,625	-0.07%
2019/04/19	0	0.00	2	23.95	24.10	-2	9,488	-0.02%
2019/04/18	3	23.77	4	23.60	23.20	-1	9,596	-0.01%
2019/04/17	2	23.60	2	23.70	23.60	0	9,701	0.00%
2019/04/16	10	23.97	6	23.92	23.85	4	9,671	0.04%
2019/04/12	11	23.19	23	23.31	23.15	-12	9,542	-0.13%
2019/04/11	7	23.50	0	0.00	23.35	7	9,531	0.07%
2019/04/10	5	23.40	6	24.04	23.95	-1	9,526	-0.01%
2019/04/09	5	23.90	0	0.00	23.30	5	9,579	0.05%
2019/04/08	25	23.76	10	23.80	23.70	15	9,531	0.16%
2019/04/03	16	24.66	3	24.35	24.35	13	9,454	0.14%
2019/04/02	5	24.20	12	24.04	24.10	-7	9,268	-0.08%
2019/04/01	10	24.20	1	24.25	23.85	9	9,195	0.10%
2019/03/29	1	23.80	0	0.00	23.75	1	9,083	0.01%
2019/03/28	1	23.70	0	0.00	23.70	1	9,061	0.01%
2019/03/27	5	23.60	30	23.78	23.70	-25	9,009	-0.28%
2019/03/26	6	23.47	0	0.00	23.55	6	9,030	0.07%
2019/03/25	2	22.88	2	23.38	23.70	0	8,942	0.00%
2019/03/22	30	23.29	0	0.00	23.10	30	8,807	0.34%
2019/03/21	5	23.91	44	23.82	24.00	-39	8,612	-0.45%
2019/03/20	15	25.05	26	24.71	24.55	-11	8,364	-0.13%
2019/03/19	14	24.66	3	24.15	24.70	11	8,141	0.14%
2019/03/18	32	24.42	35	24.53	24.75	-3	7,746	-0.04%
2019/03/15	5	22.26	42.5	23.04	23.25	-37.5	6,665	-0.56%
2019/03/14	21	20.96	0	0.00	21.15	21	5,864	0.36%
2019/03/13	10	21.15	11	21.40	21.30	-1	5,798	-0.02%
2019/03/12	5	20.80	13	21.00	21.00	-8	5,685	-0.14%
2019/03/11	19	20.25	0	0.00	20.25	19	5,692	0.33%
2019/03/08	26	20.87	1	20.95	20.85	25	5,653	0.44%
2019/03/07	10	22.02	8	22.75	21.20	2	5,612	0.04%
2019/03/06	12	21.48	27	21.40	21.65	-15	4,922	-0.30%
2019/03/05	3	20.60	15	20.65	20.75	-12	4,628	-0.26%
2019/03/04	2	20.10	2	20.15	20.15	0	4,617	0.00%
2019/02/26	0	0.00	5	20.22	20.30	-5	4,604	-0.11%
2019/02/25	5	20.40	0	0.00	20.30	5	4,583	0.11%
2019/02/22	2	20.60	0	0.00	20.70	2	4,533	0.04%
2019/02/21	0	0.00	35	20.37	20.65	-35	4,415	-0.79%
2019/02/20	0	0.00	2	20.40	20.60	-2	4,389	-0.05%
2019/02/19	7	20.44	7	20.46	20.40	0	4,310	0.00%
2019/02/18	37	19.33	4	19.70	19.85	33	4,147	0.80%
2019/02/15	2	19.05	0	0.00	19.10	2	4,130	0.05%
2019/02/14	0	0.00	8	19.36	19.30	-8	4,159	-0.19%
2019/02/13	9	19.05	55	19.04	19.05	-46	4,085	-1.13%
2019/02/12	0	0.00	14	19.06	19.15	-14	4,062	-0.34%
2019/02/11	4	18.73	1	18.65	18.75	3	4,007	0.07%
2019/01/30	0	0.00	8	18.35	18.30	-8	3,969	-0.20%
2019/01/29	15	18.30	3	18.25	18.25	12	3,989	0.30%
2019/01/28	0	0.00	3	18.45	18.40	-3	4,007	-0.07%
2019/01/25	12	18.37	2	18.45	18.35	10	4,066	0.25%
2019/01/24	21	18.45	0	0.00	18.30	21	4,161	0.50%
2019/01/21	5	18.60	5	18.70	18.70	0	4,434	0.00%
2019/01/18	0	0.00	0.3	18.20	18.15	-0.3	4,621	-0.01%
2019/01/17	11	18.25	3	18.25	18.00	8	4,714	0.17%
2019/01/15	3	18.20	0	0.00	18.05	3	4,788	0.06%
2019/01/14	0	0.00	10	18.25	18.05	-10	4,824	-0.21%
2019/01/11	3	18.40	0	0.00	18.30	3	4,949	0.06%
2019/01/10	12	18.50	2	18.58	18.35	10	4,959	0.20%
2019/01/09	14	18.32	6	18.63	18.85	8	4,820	0.17%
2019/01/08	2	18.10	0	0.00	17.85	2	4,739	0.04%
2019/01/07	3	17.90	0	0.00	17.85	3	4,930	0.06%
2018/12/28	5	18.21	10	18.43	18.15	-5	5,291	-0.09%
2018/12/27	12	17.90	1	18.05	18.00	11	5,234	0.21%
2018/12/26	2	17.63	4	17.76	17.70	-2	5,199	-0.04%
2018/12/25	1	17.25	0	0.00	17.10	1	5,212	0.02%
2018/12/24	3	17.58	1	17.70	17.60	2	5,264	0.04%
2018/12/20	1	17.90	0	0.00	17.70	1	5,493	0.02%
2018/12/19	0	0.00	1	18.55	18.25	-1	5,627	-0.02%
2018/12/17	1	18.15	0	0.00	18.15	1	5,727	0.02%
2018/12/12	0	0.00	10	18.33	18.95	-10	5,877	-0.17%
2018/12/11	3	17.80	5	17.75	17.65	-2	5,783	-0.03%
2018/12/10	1	17.30	0	0.00	17.50	1	5,967	0.02%
2018/12/07	8	18.04	0	0.00	17.90	8	6,060	0.13%
2018/12/06	4	18.20	2	17.70	17.60	2	6,141	0.03%
2018/12/05	16	18.46	3	18.80	18.45	13	6,429	0.20%
2018/12/04	0	0.00	7	19.61	19.05	-7	6,520	-0.11%
2018/12/03	7	19.23	0	0.00	19.30	7	6,460	0.11%
2018/11/30	9	18.67	23	18.75	18.65	-14	6,410	-0.22%
2018/11/29	0	0.00	6	18.15	18.05	-6	6,318	-0.09%
2018/11/28	3	17.70	1	17.85	17.85	2	6,290	0.03%
2018/11/27	7	17.62	7	17.49	17.60	0	6,276	0.00%
2018/11/26	0	0.00	7	17.41	17.45	-7	6,243	-0.11%
2018/11/23	4	17.10	0	0.00	16.95	4	6,268	0.06%
2018/11/22	11	17.55	11	17.40	17.25	0	6,360	0.00%
2018/11/21	2	17.10	7	17.19	17.30	-5	6,442	-0.08%
2018/11/20	4	17.10	3	17.15	17.05	1	6,458	0.02%
2018/11/19	2	17.00	9	17.28	17.30	-7	6,494	-0.11%
2018/11/16	13	17.10	4	17.20	16.95	9	6,486	0.14%
2018/11/15	6	16.77	1	16.80	16.85	5	6,457	0.08%
2018/11/14	4	17.05	13	17.00	17.00	-9	6,473	-0.14%
2018/11/13	5	16.36	3	16.65	16.70	2	6,541	0.03%
2018/11/09	3	16.60	3	16.80	16.90	0	6,873	0.00%
2018/11/08	1	16.90	0	0.00	16.65	1	6,995	0.01%
2018/11/07	8	16.52	3	16.75	16.75	5	7,063	0.07%
2018/11/02	3	16.45	0	0.00	16.35	3	7,498	0.04%
2018/11/01	3	16.10	7	16.49	16.40	-4	7,540	-0.05%
2018/10/31	10	15.57	19	15.44	15.70	-9	7,598	-0.12%
2018/10/30	3	14.83	1	14.90	14.95	2	7,590	0.03%
2018/10/29	6	15.19	1	15.35	15.35	5	7,595	0.07%
2018/10/26	3	15.38	3	15.45	15.60	0	7,951	0.00%
2018/10/25	10	14.60	0	0.00	14.40	10	7,877	0.13%
2018/10/24	12	15.52	13	15.68	15.60	-1	7,892	-0.01%
2018/10/19	2	16.05	5	16.32	16.35	-3	8,881	-0.03%
2018/10/17	9	16.50	6	16.35	16.35	3	8,833	0.03%
2018/10/16	3	16.80	1	16.70	16.55	2	9,085	0.02%
2018/10/15	8	16.52	3	17.05	16.35	5	9,239	0.05%
2018/10/11	6	17.11	2	17.10	17.10	4	9,529	0.04%
2018/10/09	21	20.01	7	19.01	19.00	14	9,615	0.15%
2018/10/08	5	20.79	14	20.93	20.75	-9	9,751	-0.09%
2018/10/05	5	20.93	8	21.10	20.85	-3	10,078	-0.03%
2018/10/04	2	22.35	0	0.00	22.20	2	10,193	0.02%
2018/10/03	5	22.85	5	22.30	22.30	0	10,566	0.00%
2018/10/02	3	22.57	0	0.00	22.35	3	10,690	0.03%
2018/10/01	13	22.92	10	23.00	23.00	3	10,939	0.03%
2018/09/28	5	22.80	7	23.01	22.80	-2	11,295	-0.02%
2018/09/27	0	0.00	2	22.50	22.65	-2	11,474	-0.02%
2018/09/26	10	22.45	19	22.65	22.40	-9	11,747	-0.08%
2018/09/25	0	0.00	8	21.91	22.40	-8	11,930	-0.07%
2018/09/20	10	21.23	3	21.25	21.00	7	12,721	0.06%
2018/09/18	0	0.00	2	21.55	21.25	-2	13,358	-0.01%
2018/09/17	3	21.08	1	21.30	21.30	2	13,956	0.01%
2018/09/14	5	21.05	11	21.32	21.05	-6	14,785	-0.04%
2018/09/13	2	20.90	2	20.55	20.55	0	16,738	0.00%
2018/09/12	15	20.59	9	20.43	20.40	6	17,880	0.03%
2018/09/11	4	21.01	8	20.99	21.25	-4	18,847	-0.02%
2018/09/10	2	21.90	0	0.00	20.85	2	19,986	0.01%
2018/09/07	5	21.80	8	22.36	21.90	-3	20,432	-0.01%
2018/09/06	7	23.16	5	23.24	22.95	2	20,458	0.01%
2018/09/05	0	0.00	6	22.93	22.95	-6	20,773	-0.03%
2018/09/03	9	22.78	5	22.80	22.25	4	21,380	0.02%
2018/08/31	4	23.10	5	22.83	22.90	-1	21,938	0.00%
2018/08/30	2	22.80	0	0.00	22.85	2	22,077	0.01%
2018/08/29	1	23.15	1	23.45	22.85	0	22,219	0.00%
2018/08/28	3	23.17	9	23.15	22.70	-6	22,516	-0.03%
2018/08/24	6	22.49	0	0.00	22.45	6	23,645	0.03%
2018/08/21	1	22.15	1	22.20	22.20	0	24,402	0.00%
2018/08/20	4	22.53	26	22.17	22.00	-22	24,419	-0.09%
2018/08/17	2	22.55	1	22.40	22.25	1	24,401	0.00%
2018/08/16	24	22.61	0	0.00	22.35	24	24,380	0.10%
2018/08/15	2	21.50	2	21.75	21.75	0	24,083	0.00%
2018/08/14	2	22.55	0	0.00	22.55	2	23,947	0.01%
2018/08/13	10	23.15	2	22.90	22.40	8	23,859	0.03%
2018/08/10	1	25.20	124	24.67	24.50	-123	23,631	-0.52%	大賣/鉅額交易
2018/08/09	4	24.53	0	0.00	24.50	4	23,490	0.02%
2018/08/07	8	25.46	0	0.00	25.20	8	23,422	0.03%
2018/08/03	13	26.12	3	26.25	26.10	10	23,219	0.04%
2018/08/02	33	26.63	8	26.86	26.00	25	23,130	0.11%
2018/08/01	9	26.24	3	26.20	26.40	6	22,657	0.03%
2018/07/31	3	26.10	1	26.55	26.50	2	22,500	0.01%
2018/07/30	15	26.64	14	26.22	26.15	1	22,424	0.00%
2018/07/27	32	26.85	25	26.52	26.85	7	22,151	0.03%
2018/07/26	5	25.55	10	25.78	25.45	-5	21,477	-0.02%
2018/07/25	5	24.95	0	0.00	24.95	5	21,285	0.02%
2018/07/24	5	24.90	2	25.20	25.00	3	21,245	0.01%
2018/07/23	19	24.78	8	25.33	24.60	11	21,176	0.05%
2018/07/20	7	25.87	6	25.92	25.85	1	20,869	0.00%
2018/07/19	40	26.90	3	27.27	27.10	37	20,670	0.18%
2018/07/18	3	26.20	42	26.47	26.50	-39	20,395	-0.19%
2018/07/17	114	27.25	7	26.92	26.65	107	20,214	0.53%	大買/鉅額交易
2018/07/16	17	27.59	21	27.59	27.50	-4	20,095	-0.02%
2018/07/13	33	27.79	40	27.59	27.40	-7	19,820	-0.04%
2018/07/12	33	27.02	21	26.97	26.85	12	19,498	0.06%
2018/07/11	23	27.34	18	27.43	27.00	5	19,339	0.03%
2018/07/10	3	26.85	13	27.00	27.00	-10	18,959	-0.05%
2018/07/09	61	27.10	47	27.26	27.20	14	18,764	0.07%
2018/07/06	31	26.33	41	26.61	26.30	-10	18,472	-0.05%
2018/07/05	38	26.96	1	27.85	25.90	37	18,151	0.20%
2018/07/04	9	27.89	9	28.43	27.60	0	17,948	0.00%
2018/07/03	33	28.60	19	29.13	27.70	14	17,621	0.08%
2018/07/02	23	28.93	7	28.91	28.45	16	17,320	0.09%
2018/06/29	33	29.33	34	29.68	29.40	-1	17,004	-0.01%
2018/06/28	19	29.01	9	29.13	28.75	10	16,361	0.06%
2018/06/27	14	30.45	12	30.60	29.80	2	16,090	0.01%
2018/06/26	35	29.68	17	29.98	29.80	18	15,756	0.11%
2018/06/25	31	31.62	19	31.57	30.85	12	15,136	0.08%
2018/06/22	37	34.09	39	34.13	33.25	-2	14,312	-0.01%
2018/06/21	54	32.67	53	33.25	33.40	1	12,210	0.01%
2018/06/20	44	31.92	34	30.19	30.40	10	11,036	0.09%
2018/06/19	14	32.16	24	32.30	32.35	-10	9,988	-0.10%
2018/06/15	1	27.80	41	29.39	30.45	-40	8,619	-0.46%
2018/06/14	17	27.78	0	0.00	27.70	17	8,117	0.21%
2018/06/13	13	28.67	13	28.61	28.30	0	8,003	0.00%
2018/06/12	24	27.91	13	27.61	27.75	11	7,649	0.14%
2018/06/11	6	29.15	14	28.94	28.85	-8	7,406	-0.11%
2018/06/08	13	27.58	33	28.30	28.55	-20	7,046	-0.28%
2018/06/07	4	26.95	9	27.14	27.00	-5	6,556	-0.08%
2018/06/06	8	26.85	0	0.00	27.45	8	6,469	0.12%
2018/06/05	8	26.68	14	27.24	27.30	-6	6,305	-0.10%
2018/06/04	16	27.80	3	27.03	26.65	13	6,121	0.21%
2018/06/01	47	26.73	30	26.96	26.85	17	5,703	0.30%
2018/05/31	5	23.96	41	24.90	25.60	-36	4,897	-0.74%
2018/05/30	5	23.44	6	23.33	23.30	-1	4,319	-0.02%
2018/05/29	0	0.00	1	23.35	23.05	-1	4,252	-0.02%
2018/05/28	0	0.00	9	23.01	23.10	-9	4,333	-0.21%
2018/05/25	6	23.03	18	23.09	22.90	-12	4,493	-0.27%
2018/05/24	4	22.48	4	22.48	22.55	0	4,402	0.00%
2018/05/22	0	0.00	16	22.21	22.05	-16	4,458	-0.36%
2018/05/21	6	22.25	0	0.00	22.25	6	4,496	0.13%
2018/05/16	1	22.65	13	22.89	22.75	-12	4,561	-0.26%
2018/05/14	10	22.10	0	0.00	22.35	10	4,538	0.22%
2018/05/08	3	22.20	0	0.00	22.10	3	4,632	0.06%
2018/05/07	1	22.35	0	0.00	22.35	1	4,667	0.02%
2018/04/30	2	22.10	0	0.00	22.10	2	4,789	0.04%
2018/04/27	4	22.00	0	0.00	22.05	4	4,875	0.08%
2018/04/26	9	22.55	0	0.00	22.10	9	4,977	0.18%
2018/04/23	0	0.00	10	24.00	22.85	-10	5,385	-0.19%
2018/04/20	5	23.35	5	23.40	23.55	0	5,516	0.00%
2018/04/19	0	0.00	17	23.30	23.30	-17	5,648	-0.30%
2018/04/16	4	22.50	15	22.63	22.50	-11	5,651	-0.19%
2018/04/13	5	22.85	0	0.00	22.85	5	5,658	0.09%
2018/04/12	8	22.70	0	0.00	22.70	8	5,714	0.14%
2018/04/11	8	22.71	0	0.00	22.75	8	5,807	0.14%
2018/04/10	0	0.00	19	23.49	23.35	-19	5,975	-0.32%
2018/04/09	3	22.90	0	0.00	23.20	3	5,937	0.05%
2018/04/02	2	22.55	0	0.00	22.45	2	5,921	0.03%
2018/03/29	1	22.75	3	22.88	23.00	-2	5,981	-0.03%
2018/03/28	1	21.75	1	21.85	22.20	0	5,851	0.00%
2018/03/23	11	21.30	0	0.00	21.40	11	5,789	0.19%
2018/03/22	3	22.60	0	0.00	22.30	3	5,800	0.05%
2018/03/20	1	22.90	0	0.00	23.15	1	5,721	0.02%
2018/03/19	11	22.77	0	0.00	22.65	11	5,656	0.19%
2018/03/16	2	23.30	0	0.00	23.00	2	5,682	0.04%
2018/03/15	6	23.58	0	0.00	23.50	6	5,752	0.10%
2018/03/14	19	23.77	10	23.80	23.80	9	5,802	0.16%
2018/03/13	1	24.20	16	24.36	24.05	-15	5,946	-0.25%
2018/03/12	0	0.00	26	24.12	24.25	-26	6,021	-0.43%
2018/03/09	11	23.60	0	0.00	23.65	11	6,071	0.18%
2018/03/08	13	23.99	45	24.21	23.80	-32	6,163	-0.52%
2018/03/07	7	23.86	15	24.01	23.45	-8	6,081	-0.13%
2018/03/06	0	0.00	2	23.65	23.85	-2	6,221	-0.03%
2018/03/02	3	23.73	0	0.00	23.85	3	6,628	0.05%
2018/03/01	7	23.97	9	23.59	24.30	-2	6,814	-0.03%
2018/02/27	22	23.88	12	23.96	23.30	10	7,022	0.14%
2018/02/23	10	23.28	0	0.00	23.15	10	8,447	0.12%
2018/02/22	0	0.00	7	23.30	23.05	-7	8,718	-0.08%
2018/02/21	5	22.30	5	22.45	22.45	0	8,702	0.00%
2018/02/06	2	20.78	20	20.95	21.20	-18	8,748	-0.21%
2018/02/05	2	22.40	7	22.51	22.95	-5	8,705	-0.06%
2018/02/02	0	0.00	2	23.50	23.15	-2	8,780	-0.02%
2018/01/30	10	23.00	10	22.80	22.85	0	9,326	0.00%
2018/01/29	2	22.95	20	22.85	22.85	-18	9,389	-0.19%
2018/01/26	54	23.24	0	0.00	23.20	54	9,368	0.58%
2018/01/25	0	0.00	2	23.75	23.20	-2	9,366	-0.02%
2018/01/23	9	23.37	3	23.40	23.10	6	9,438	0.06%
2018/01/22	14	23.58	10	23.45	23.25	4	9,375	0.04%
2018/01/19	0	0.00	2	23.40	23.50	-2	9,315	-0.02%
2018/01/18	16	23.69	2	23.65	23.55	14	9,269	0.15%
2018/01/17	11	23.34	1	23.20	23.30	10	9,004	0.11%
2018/01/16	32	23.80	10	23.00	23.30	22	8,980	0.24%
2018/01/15	0	0.00	9.9	22.74	23.25	-9.9	8,829	-0.11%
2018/01/12	7	22.06	12	22.20	22.20	-5	8,657	-0.06%
2018/01/10	7	21.09	0	0.00	21.15	7	8,606	0.08%
2018/01/09	2	21.50	0	0.00	21.40	2	8,630	0.02%
2018/01/08	10	21.71	0	0.00	21.45	10	8,685	0.12%
2018/01/05	12	22.38	0	0.00	22.45	12	8,670	0.14%
2018/01/04	8.4	22.70	23	22.60	23.10	-14.6	8,692	-0.17%
2018/01/03	15	21.65	3	21.80	21.70	12	8,776	0.14%
2018/01/02	3	21.35	6	21.20	21.30	-3	9,028	-0.03%