台亞 (2340)-元富-吉利券商分點個股進出

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-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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	0	0.00	25	28.84	28.85	-25	1,204	-2.08%
2024/12/06	1	30.50	0	0.00	30.50	1	1,206	0.08%
2024/12/05	1	30.85	1	30.50	30.50	0	1,220	0.00%
2024/10/29	0	0.00	1	35.20	35.20	-1	1,971	-0.05%
2024/10/24	1	37.45	0	0.00	37.15	1	1,995	0.05%
2024/09/25	1	37.30	0	0.00	37.40	1	2,575	0.04%
2024/09/09	0	0.00	1	34.50	34.85	-1	2,808	-0.04%
2024/09/05	1	35.30	0	0.00	35.00	1	2,802	0.04%
2024/09/03	1	39.00	0	0.00	37.75	1	2,788	0.04%
2024/08/30	14	40.38	8	39.35	39.55	6	2,763	0.22%
2024/08/29	1	39.90	0	0.00	40.00	1	2,672	0.04%
2024/08/28	5	38.75	5	38.25	38.00	0	2,560	0.00%
2024/08/20	1	35.10	1	34.45	34.45	0	2,780	0.00%
2024/08/19	0	0.00	10	34.70	34.80	-10	2,821	-0.35%
2024/08/02	0	0.00	1	36.80	36.75	-1	2,674	-0.04%
2024/08/01	1	38.10	0	0.00	38.35	1	2,654	0.04%
2024/07/26	2	38.80	0	0.00	38.70	2	2,599	0.08%
2024/07/19	0	0.00	20	42.20	41.35	-20	2,551	-0.78%
2024/07/08	0	0.00	1	43.45	43.50	-1	2,450	-0.04%
2024/07/05	0	0.00	4	44.25	44.20	-4	2,409	-0.17%
2024/07/04	6	43.99	3	43.92	43.70	3	2,377	0.13%
2024/07/03	7	43.95	6	43.85	43.65	1	2,329	0.04%
2024/07/02	2	42.55	11	42.55	42.55	-9	2,209	-0.41%
2024/07/01	2	42.68	0	0.00	42.10	2	2,147	0.09%
2024/06/28	2	41.40	2	41.63	41.85	0	2,093	0.00%
2024/06/25	0	0.00	1	41.15	41.30	-1	2,037	-0.05%
2024/06/21	0	0.00	1	42.25	42.15	-1	1,964	-0.05%
2024/06/20	11	42.08	0	0.00	42.10	11	1,931	0.57%
2024/06/18	2	41.30	0	0.00	41.50	2	1,835	0.11%
2024/06/14	1	40.00	1	39.80	39.80	0	1,788	0.00%
2024/06/13	20	39.85	0	0.00	39.85	20	1,793	1.11%
2024/06/03	1	41.40	0	0.00	41.20	1	1,883	0.05%
2024/05/29	3	41.65	3.7	41.50	41.30	-0.7	2,023	-0.03%
2024/05/28	1	42.10	1	42.60	42.40	0	1,972	0.00%
2024/05/27	5	41.10	6	41.54	42.00	-1	1,861	-0.05%
2024/05/23	0	0.00	1	39.25	39.25	-1	1,712	-0.06%
2024/05/21	1	38.25	0	0.00	38.05	1	1,705	0.06%
2024/05/20	0	0.00	1	38.30	38.30	-1	1,711	-0.06%
2024/05/10	1	37.15	1	37.20	37.20	0	1,737	0.00%
2024/05/08	0	0.00	1	38.40	38.40	-1	1,722	-0.06%
2024/05/07	0	0.00	2	38.00	38.05	-2	1,723	-0.12%
2024/05/02	0	0.00	1	38.85	38.85	-1	1,724	-0.06%
2024/04/29	0	0.00	1	38.70	39.10	-1	1,731	-0.06%
2024/04/26	2	38.05	1	37.80	37.80	1	1,719	0.06%
2024/04/25	0	0.00	1	37.95	37.95	-1	1,725	-0.06%
2024/04/24	1	38.10	0	0.00	38.20	1	1,723	0.06%
2024/04/19	0	0.00	2	38.10	37.40	-2	1,756	-0.11%
2024/04/18	0	0.00	3	39.00	38.75	-3	1,728	-0.17%
2024/04/12	3	41.37	0	0.00	41.40	3	1,656	0.18%
2024/04/02	0	0.00	1	39.70	39.80	-1	1,571	-0.06%
2024/03/27	1	39.35	0	0.00	39.25	1	1,557	0.06%
2024/03/22	0	0.00	1	40.10	40.10	-1	1,558	-0.06%
2024/03/20	0	39.30	0	0.00	39.15	0	1,598	0.00%
2024/03/15	2	39.43	2	39.33	39.00	0	1,621	0.00%
2024/03/14	0	0.00	3	39.77	39.65	-3	1,587	-0.19%
2024/03/11	3	41.52	0	0.00	41.00	3	1,562	0.19%
2024/03/08	2	41.13	1	41.60	41.60	1	1,574	0.06%
2024/03/07	4	41.60	2	41.20	41.00	2	1,568	0.13%
2024/03/06	2	42.25	2	42.15	42.10	0	1,551	0.00%
2024/03/05	1	43.60	4	43.15	43.50	-3	1,578	-0.19%
2024/03/04	2	41.00	1	40.80	40.80	1	1,466	0.07%
2024/03/01	1	41.20	1	41.25	41.10	0	1,459	0.00%
2024/02/29	0	0.00	3	41.63	42.00	-3	1,466	-0.20%
2024/02/26	6	42.51	0	0.00	42.80	6	1,544	0.39%
2024/02/22	1	43.75	1	43.10	43.10	0	1,584	0.00%
2024/02/16	0	0.00	1	44.15	44.50	-1	1,585	-0.06%
2024/02/15	1	42.55	0	0.00	43.10	1	1,596	0.06%
2024/02/01	0	0.00	2	43.60	43.10	-2	1,645	-0.12%
2024/01/18	2	44.00	0	0.00	44.20	2	1,905	0.10%
2024/01/15	1	45.30	0	0.00	45.55	1	1,969	0.05%
2024/01/03	1	45.60	0	0.00	45.60	1	2,506	0.04%
2024/01/02	0	0.00	0.4	46.55	46.55	-0.4	2,546	-0.02%
2023/12/19	0	0.00	15	46.52	46.20	-15	2,838	-0.53%
2023/12/18	15	47.22	0	0.00	47.00	15	2,862	0.52%
2023/12/12	1	48.20	1	47.55	47.55	0	3,024	0.00%
2023/12/07	0	0.00	1	47.80	47.80	-1	3,479	-0.03%
2023/12/04	1	50.10	0	0.00	49.65	1	3,588	0.03%
2023/11/30	1	49.80	1	49.70	49.90	0	3,894	0.00%
2023/11/28	0	0.00	1	48.90	49.00	-1	4,094	-0.02%
2023/11/27	0	0.00	1	48.80	48.20	-1	4,118	-0.02%
2023/11/21	0	0.00	2	46.85	46.90	-2	4,302	-0.05%
2023/11/20	0	0.00	1	46.50	46.50	-1	4,316	-0.02%
2023/11/15	1	45.80	0	0.00	45.60	1	4,382	0.02%
2023/11/14	2	45.33	0	0.00	45.70	2	4,420	0.05%
2023/11/10	2	45.00	5	44.70	44.60	-3	4,533	-0.07%
2023/11/06	6	47.13	0	0.00	47.15	6	4,801	0.12%
2023/11/02	0	0.00	1	46.95	46.90	-1	4,919	-0.02%
2023/11/01	3	45.88	1	45.50	45.70	2	4,993	0.04%
2023/10/31	1	47.45	1	44.95	44.80	0	5,042	0.00%
2023/10/30	3	47.48	1	47.00	46.90	2	5,120	0.04%
2023/10/27	2	47.80	1	47.25	47.25	1	5,187	0.02%
2023/10/26	0	0.00	1	48.85	48.10	-1	5,322	-0.02%
2023/10/25	0	0.00	1	49.60	49.50	-1	5,425	-0.02%
2023/10/19	1	48.15	2	48.13	48.40	-1	6,424	-0.02%
2023/10/18	1	48.30	1	48.30	48.20	0	6,550	0.00%
2023/10/17	0	0.00	2	49.70	49.30	-2	6,596	-0.03%
2023/10/16	6	49.00	8	48.45	48.30	-2	6,794	-0.03%
2023/10/13	1	49.80	4	50.24	49.80	-3	7,357	-0.04%
2023/10/12	2	50.30	3	49.78	50.40	-1	8,013	-0.01%
2023/10/11	2	49.90	1	49.80	49.20	1	8,379	0.01%
2023/10/06	5	49.20	0	0.00	49.10	5	8,543	0.06%
2023/10/05	2	49.20	3	48.53	48.90	-1	8,766	-0.01%
2023/10/04	2	47.03	2	46.98	47.30	0	10,054	0.00%
2023/10/03	0	0.00	2	48.65	47.70	-2	10,473	-0.02%
2023/10/02	0	0.00	1	48.15	48.15	-1	11,155	-0.01%
2023/09/28	4	47.78	0	0.00	47.45	4	12,046	0.03%
2023/09/27	2	47.05	0	0.00	47.05	2	12,237	0.02%
2023/09/26	1	48.20	0	0.00	47.30	1	12,442	0.01%
2023/09/25	2	49.00	1	48.60	48.60	1	12,575	0.01%
2023/09/22	0	0.00	1	47.50	47.80	-1	12,658	-0.01%
2023/09/21	2	47.30	0	0.00	47.15	2	12,811	0.02%
2023/09/20	3	47.62	1	47.50	47.30	2	13,091	0.02%
2023/09/19	0	0.00	6	49.21	48.30	-6	13,853	-0.04%
2023/09/18	1	50.20	0	0.00	50.00	1	14,751	0.01%
2023/09/15	3	50.70	2	50.65	50.40	1	15,108	0.01%
2023/09/14	1	49.30	7	51.06	51.40	-6	15,231	-0.04%
2023/09/13	12	50.88	7	50.16	49.60	5	15,111	0.03%
2023/09/12	8	50.08	6	50.13	50.00	2	14,922	0.01%
2023/09/11	2	49.30	0	0.00	48.90	2	14,856	0.01%
2023/09/08	1	49.10	1	49.95	49.10	0	14,827	0.00%
2023/09/07	3	49.83	4	49.95	49.45	-1	14,814	-0.01%
2023/09/06	44	50.75	39	51.20	50.50	5	14,803	0.03%
2023/09/05	4	51.08	5	50.74	51.00	-1	14,632	-0.01%
2023/09/04	6	48.47	7	48.14	48.10	-1	14,442	-0.01%
2023/09/01	14	51.02	11	50.32	50.20	3	14,339	0.02%
2023/08/31	10	48.82	13	48.62	49.05	-3	14,215	-0.02%
2023/08/30	15	49.55	11	49.42	49.20	4	14,254	0.03%
2023/08/29	17	49.31	15.7	49.41	49.60	1.3	14,161	0.01%
2023/08/25	0	0.00	1	48.45	48.05	-1	13,914	-0.01%
2023/08/18	1	48.70	8	48.29	48.10	-7	13,768	-0.05%
2023/08/17	2	48.95	2	49.18	49.35	0	13,716	0.00%
2023/08/16	4	48.65	3	48.50	48.65	1	13,666	0.01%
2023/08/15	7	48.02	7	48.73	49.50	0	13,569	0.00%
2023/08/14	1	47.55	3	47.83	47.60	-2	13,488	-0.01%
2023/08/11	1	48.70	2	49.18	48.70	-1	13,417	-0.01%
2023/08/10	1	49.10	1	49.45	49.10	0	13,362	0.00%
2023/08/09	0	0.00	1	50.60	51.30	-1	13,247	-0.01%
2023/08/08	2	50.95	0	0.00	51.20	2	13,188	0.02%
2023/08/07	12	50.22	12	50.45	50.60	0	13,114	0.00%
2023/08/02	4	52.75	12	52.16	52.00	-8	12,926	-0.06%
2023/08/01	3	53.67	4	53.53	53.20	-1	12,783	-0.01%
2023/07/31	5	53.90	11	53.76	53.90	-6	12,688	-0.05%
2023/07/28	2	52.95	0	0.00	53.20	2	12,507	0.02%
2023/07/27	32	54.18	29.4	53.64	53.00	2.6	12,373	0.02%
2023/07/26	30	55.31	11	54.95	54.70	19	12,012	0.16%
2023/07/25	4	54.70	4	54.33	54.20	0	11,587	0.00%
2023/07/24	0	0.00	1	53.80	53.50	-1	11,384	-0.01%
2023/07/21	14	53.11	16	53.21	53.10	-2	11,262	-0.02%
2023/07/20	9	53.00	8	53.16	53.50	1	11,164	0.01%
2023/07/19	4	53.80	2	54.10	53.20	2	11,038	0.02%
2023/07/18	147	54.36	138	56.84	53.30	9	10,768	0.08%	大買/大賣/
2023/07/17	16	56.64	37.1	57.40	57.30	-21.1	10,186	-0.21%
2023/07/14	13	52.78	18	53.46	53.70	-5	9,505	-0.05%
2023/07/13	16	51.72	7	51.99	51.00	9	9,074	0.10%
2023/07/12	2	50.85	7	50.97	50.60	-5	8,779	-0.06%
2023/07/11	55	53.50	49.1	52.66	51.50	5.9	8,502	0.07%
2023/07/10	3	49.72	7	50.95	52.10	-4	7,151	-0.06%
2023/07/07	58	48.33	39	47.99	47.45	19	6,714	0.28%
2023/07/06	13.1	48.90	23	49.10	50.00	-9.9	6,010	-0.16%
2023/07/05	3	45.85	6	46.28	45.50	-3	5,113	-0.06%
2023/07/04	17	44.81	15	44.60	45.40	2	4,913	0.04%
2023/07/03	6	44.65	0	0.00	44.45	6	4,714	0.13%
2023/06/30	2	44.40	4	43.81	44.25	-2	4,562	-0.04%
2023/06/29	4	43.88	2	44.00	43.35	2	4,455	0.04%
2023/06/28	41	45.19	37	44.28	43.65	4	4,366	0.09%
2023/06/27	34	46.46	30.1	44.71	44.80	3.9	4,307	0.09%
2023/06/26	30.1	46.44	33	47.37	48.70	-2.9	3,701	-0.08%
2023/06/21	1	42.15	19	43.96	44.30	-18	2,798	-0.64%
2023/06/20	1	39.65	8	39.91	40.30	-7	2,432	-0.29%
2023/06/16	1	37.30	0	0.00	37.45	1	2,185	0.05%
2023/06/15	1	37.90	0	0.00	37.85	1	2,158	0.05%
2023/06/13	1	38.15	2	37.93	37.75	-1	2,123	-0.05%
2023/06/12	0	0.00	7	38.39	38.25	-7	2,097	-0.33%
2023/06/07	1	37.85	0	0.00	37.70	1	2,073	0.05%
2023/06/06	7	38.14	1	37.85	38.25	6	2,072	0.29%
2023/06/05	0	0.00	1	37.80	37.80	-1	2,059	-0.05%
2023/06/01	0	0.00	1	36.60	36.65	-1	2,022	-0.05%
2023/05/29	1	36.25	1	36.15	36.30	0	2,223	0.00%
2023/05/26	0	0.00	2	35.58	35.60	-2	2,240	-0.09%
2023/05/17	0	0.00	1	35.55	35.45	-1	2,423	-0.04%
2023/05/08	1	35.70	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	1	35.50	35.50	-1	2,471	-0.04%
2023/05/03	0	0.00	10	34.85	35.10	-10	2,567	-0.39%
2023/05/02	1	35.00	0	0.00	35.00	1	2,619	0.04%
2023/04/26	2	34.20	0	0.00	34.40	2	2,646	0.08%
2023/04/25	1	34.35	0	0.00	34.35	1	2,631	0.04%
2023/04/24	1	36.25	1	35.90	35.90	0	2,590	0.00%
2023/04/21	1	36.50	1	36.25	36.15	0	2,575	0.00%
2023/04/19	2	38.00	0	0.00	37.75	2	2,530	0.08%
2023/04/14	2	38.50	0	0.00	38.45	2	2,479	0.08%
2023/04/07	3	39.47	0	0.00	39.40	3	2,418	0.12%
2023/03/31	1	39.10	0	0.00	38.80	1	2,381	0.04%
2023/03/30	0	0.00	1	39.00	38.70	-1	2,365	-0.04%
2023/03/29	1	38.40	0	0.00	38.60	1	2,351	0.04%
2023/03/28	8	41.39	13	41.39	39.70	-5	2,267	-0.22%
2023/03/27	5	40.36	6	41.24	41.50	-1	2,000	-0.05%
2023/03/08	1	38.60	1	38.45	38.45	0	2,027	0.00%
2023/03/07	0	0.00	11	38.23	38.15	-11	2,013	-0.55%
2023/03/03	3	37.65	14	38.05	37.60	-11	2,013	-0.55%
2023/03/02	11	38.86	3	38.40	38.45	8	2,013	0.40%
2023/02/23	2	37.53	1	38.15	38.10	1	2,218	0.05%
2023/02/21	4	38.60	0	0.00	38.45	4	2,324	0.17%
2023/02/20	1	38.85	1	39.15	39.00	0	2,431	0.00%
2023/02/14	1	36.85	0	0.00	37.05	1	2,649	0.04%
2023/02/08	2	37.20	0	0.00	37.55	2	2,710	0.07%
2023/02/07	0	0.00	2	37.05	37.20	-2	2,720	-0.07%
2023/02/02	0	0.00	4	38.50	38.35	-4	2,707	-0.15%
2023/02/01	1	37.70	0	0.00	37.90	1	2,694	0.04%
2023/01/31	0	0.00	51	37.49	38.00	-51	2,665	-1.91%
2023/01/04	0	0.00	5	34.38	34.40	-5	2,830	-0.18%
2022/12/22	1	35.20	0	0.00	35.00	1	3,008	0.03%
2022/12/20	52	35.54	2	35.10	35.10	50	3,112	1.61%
2022/12/16	1	36.30	0	0.00	36.15	1	3,214	0.03%
2022/12/15	0	0.00	1	36.80	36.75	-1	3,208	-0.03%
2022/12/13	2	36.15	2	36.18	35.85	0	3,212	0.00%
2022/12/09	0	0.00	0	36.35	36.25	0	3,227	0.00%
2022/12/07	0	0.00	1	36.90	36.85	-1	3,243	-0.03%
2022/12/06	1	38.90	0	0.00	37.85	1	3,268	0.03%
2022/12/05	0	0.00	1	39.60	39.40	-1	3,330	-0.03%
2022/12/01	2	37.45	1	37.75	37.75	1	3,249	0.03%
2022/11/25	0	0.00	3	36.93	36.65	-3	3,316	-0.09%
2022/11/23	2	37.08	48	37.18	36.60	-46	3,246	-1.42%
2022/11/22	0	0.00	1	38.20	38.70	-1	3,034	-0.03%
2022/11/21	7	37.98	0	0.00	37.60	7	2,956	0.24%
2022/11/18	5	38.90	6	38.18	38.10	-1	2,923	-0.03%
2022/11/17	0	0.00	1	37.45	37.75	-1	2,822	-0.04%
2022/11/16	4	37.40	2	37.38	37.40	2	2,798	0.07%
2022/11/15	3	36.73	3	37.05	37.00	0	2,721	0.00%
2022/11/14	3	36.13	3	36.22	36.20	0	2,624	0.00%
2022/11/08	0	0.00	1	33.20	33.10	-1	2,621	-0.04%
2022/11/07	1	33.40	0	0.00	33.30	1	2,663	0.04%
2022/11/04	2	33.00	2	32.75	33.40	0	2,673	0.00%
2022/11/01	0	0.00	1	32.00	32.05	-1	2,770	-0.04%
2022/10/27	1	31.90	0	0.00	31.90	1	2,837	0.04%
2022/10/19	1	32.50	0	0.00	32.25	1	2,972	0.03%
2022/10/18	0	0.00	1	32.20	32.35	-1	3,008	-0.03%
2022/10/14	0	0.00	1	31.60	31.65	-1	3,210	-0.03%
2022/10/13	1	31.70	3	30.63	30.50	-2	3,314	-0.06%
2022/10/04	1	34.00	1	34.00	34.00	0	3,647	0.00%
2022/10/03	1	33.20	0	0.00	33.45	1	3,676	0.03%
2022/09/30	1	33.30	1	33.00	33.60	0	3,801	0.00%
2022/09/29	0	0.00	1	33.15	32.55	-1	3,888	-0.03%
2022/09/27	1	32.50	0	0.00	33.40	1	4,109	0.02%
2022/09/23	0	0.00	2	36.15	36.00	-2	4,334	-0.05%
2022/09/21	1	36.30	0	0.00	36.65	1	4,602	0.02%
2022/09/20	2	36.98	0	0.00	36.75	2	4,740	0.04%
2022/09/16	1	37.00	0	0.00	37.05	1	5,434	0.02%
2022/09/15	1	37.15	1	36.70	36.70	0	5,680	0.00%
2022/09/14	1	36.35	2	36.90	37.30	-1	5,910	-0.02%
2022/09/13	1	38.40	1	38.35	37.50	0	6,074	0.00%
2022/09/12	3	38.87	2	38.48	38.40	1	6,270	0.02%
2022/09/08	1	35.90	0	0.00	36.40	1	6,348	0.02%
2022/09/07	1	35.55	1	35.60	35.60	0	6,623	0.00%
2022/09/02	1	38.30	0	0.00	38.50	1	7,001	0.01%
2022/09/01	1	38.80	5	38.85	38.75	-4	7,237	-0.06%
2022/08/30	0	0.00	2	39.00	39.10	-2	7,886	-0.03%
2022/08/29	0	0.00	1	38.75	38.60	-1	8,184	-0.01%
2022/08/26	1	39.80	0	0.00	39.80	1	8,492	0.01%
2022/08/24	2	39.45	2	39.40	39.40	0	10,137	0.00%
2022/08/23	0	0.00	2	39.70	39.75	-2	11,077	-0.02%
2022/08/22	3	40.25	2	40.10	40.10	1	11,237	0.01%
2022/08/19	2	41.95	3	41.80	41.60	-1	11,193	-0.01%
2022/08/18	7	41.37	2	41.35	41.35	5	11,158	0.04%
2022/08/17	2	40.60	2	41.60	41.60	0	11,152	0.00%
2022/08/16	2	41.00	3	40.70	40.70	-1	11,130	-0.01%
2022/08/15	5	40.88	2	40.80	40.80	3	11,143	0.03%
2022/08/12	0	0.00	2	40.20	41.20	-2	11,166	-0.02%
2022/08/11	3	39.70	3	39.67	39.70	0	11,140	0.00%
2022/08/10	2	39.15	2	38.90	38.90	0	11,184	0.00%
2022/08/09	7	39.66	3	39.65	39.65	4	11,203	0.04%
2022/08/08	2	39.60	2	40.05	40.05	0	11,223	0.00%
2022/08/05	2	39.70	5	39.58	39.85	-3	11,343	-0.03%
2022/08/04	6	38.84	2	39.10	39.10	4	11,348	0.04%
2022/08/03	2	39.30	2	38.80	38.75	0	11,312	0.00%
2022/08/01	2	41.00	2	40.70	40.70	0	11,288	0.00%
2022/07/29	0	0.00	2	41.08	41.15	-2	11,289	-0.02%
2022/07/28	2	41.10	3	40.73	40.30	-1	11,278	-0.01%
2022/07/27	5	40.76	16	40.85	40.85	-11	11,250	-0.10%
2022/07/26	4	41.58	2	41.10	41.10	2	11,223	0.02%
2022/07/25	5	42.12	2	41.80	41.80	3	11,202	0.03%
2022/07/22	7	43.04	4	42.75	42.40	3	11,193	0.03%
2022/07/21	8	42.13	7	42.49	43.45	1	11,161	0.01%
2022/07/20	3	44.20	4	44.45	44.40	-1	11,102	-0.01%
2022/07/19	4	43.54	3	43.75	43.80	1	11,091	0.01%
2022/07/18	3	42.87	5.1	43.09	43.25	-2.1	11,075	-0.02%
2022/07/15	5	42.40	5.5	41.87	41.85	-0.5	11,042	0.00%
2022/07/14	1	41.00	2.3	41.26	41.65	-1.3	11,009	-0.01%
2022/07/13	0	0.00	1.2	41.20	40.80	-1.2	11,000	-0.01%
2022/07/12	0	39.55	1	40.20	40.45	-1	10,947	-0.01%
2022/07/11	0	40.33	1	40.40	40.55	-1	10,942	-0.01%
2022/07/08	1	40.79	0.4	40.94	40.85	0.7	10,944	0.01%
2022/07/07	2	39.00	0	0.00	40.05	2	10,860	0.02%
2022/07/06	2	39.01	2	39.48	39.05	0	10,826	0.00%
2022/07/05	6.1	40.58	5	40.31	40.20	1.1	10,868	0.01%
2022/07/04	3	38.94	0.2	39.00	38.85	2.8	10,705	0.03%
2022/07/01	4	41.63	2	40.35	39.90	2	10,667	0.02%
2022/06/30	3.1	43.10	4	42.98	42.70	-0.9	10,524	-0.01%
2022/06/29	6.1	46.35	7	46.21	46.15	-0.9	10,373	-0.01%
2022/06/28	3	47.23	0	0.00	47.10	3	10,326	0.03%
2022/06/27	0	49.00	5.1	48.83	48.65	-5.1	10,273	-0.05%
2022/06/24	19.2	49.31	18	49.50	48.80	1.2	10,231	0.01%
2022/06/23	9	47.77	7	47.37	48.50	2	9,794	0.02%
2022/06/22	5.1	47.39	5	47.31	46.75	0.1	9,687	0.00%
2022/06/21	2.1	47.92	8	47.86	48.60	-5.9	9,599	-0.06%
2022/06/20	0.3	47.61	2	47.00	45.80	-1.7	9,709	-0.02%
2022/06/17	6.1	46.01	2	46.50	46.80	4.1	9,488	0.04%
2022/06/16	7.1	48.70	6	48.26	47.15	1.1	9,363	0.01%
2022/06/15	10.2	47.67	3	48.03	47.35	7.2	9,158	0.08%
2022/06/14	3.2	47.33	0	0.00	48.40	3.2	9,169	0.03%
2022/06/13	8	48.56	0	0.00	48.10	8	9,114	0.09%
2022/06/10	2	49.85	2	50.80	50.60	0	9,056	0.00%
2022/06/09	16	50.29	14	50.51	50.50	2	8,894	0.02%
2022/06/08	8	49.00	8.1	49.02	48.70	-0.1	8,469	0.00%
2022/06/07	6.1	48.76	7	48.87	48.80	-0.9	8,479	-0.01%
2022/06/06	8	50.38	1.1	50.94	50.00	6.9	8,288	0.08%
2022/06/02	10.1	50.75	13	51.55	50.60	-2.9	8,129	-0.04%
2022/06/01	26	49.97	22	50.36	50.00	4	7,600	0.05%
2022/05/31	15	47.73	21	48.90	50.30	-6	6,714	-0.09%
2022/05/26	1	43.70	0	0.00	43.00	1	5,817	0.02%
2022/05/25	0	0.00	1	43.00	43.20	-1	5,965	-0.02%
2022/05/24	2	43.00	2	44.00	42.45	0	6,230	0.00%
2022/05/23	1	43.80	1	44.00	43.55	0	6,396	0.00%
2022/05/20	0	0.00	2	43.98	44.05	-2	6,548	-0.03%
2022/05/18	1	43.40	0	0.00	43.50	1	6,682	0.01%
2022/05/17	0	0.00	1	43.00	43.10	-1	6,691	-0.01%
2022/05/16	2	41.85	0	0.00	41.90	2	6,777	0.03%
2022/05/13	7	41.91	8	42.15	41.95	-1	6,828	-0.01%
2022/05/11	1	41.20	0	0.00	40.85	1	6,905	0.01%
2022/05/10	1	40.00	2	40.60	41.50	-1	7,104	-0.01%
2022/05/09	0	0.00	1	40.80	40.75	-1	7,344	-0.01%
2022/05/05	7	43.02	5	42.70	42.65	2	7,665	0.03%
2022/04/28	1	41.50	1	41.50	42.20	0	8,432	0.00%
2022/04/26	2	42.50	0	0.00	42.25	2	8,838	0.02%
2022/04/25	0	0.00	7	41.91	42.10	-7	9,042	-0.08%
2022/04/22	1	43.55	0	0.00	43.55	1	9,409	0.01%
2022/04/21	1	45.55	0	0.00	45.45	1	9,586	0.01%
2022/04/19	1	46.10	0	0.00	45.50	1	10,088	0.01%
2022/04/18	1	45.60	0	0.00	45.30	1	10,580	0.01%
2022/04/15	1	46.00	1	45.80	45.50	0	10,885	0.00%
2022/04/14	1	46.90	1	47.20	47.00	0	11,347	0.00%
2022/04/13	0	0.00	2	46.95	47.05	-2	11,752	-0.02%
2022/04/12	3	45.73	0	0.00	45.75	3	12,277	0.02%
2022/04/11	5	46.16	1	45.90	45.75	4	13,037	0.03%
2022/04/07	4	49.10	4	50.45	48.15	0	14,407	0.00%
2022/04/06	2	49.50	0	0.00	49.65	2	15,531	0.01%
2022/04/01	2	50.65	0	0.00	50.40	2	16,793	0.01%
2022/03/30	4	53.10	5	52.26	52.00	-1	20,665	0.00%
2022/03/29	8	52.78	8	52.98	53.00	0	21,925	0.00%
2022/03/28	5	51.30	6	51.48	51.90	-1	22,116	0.00%
2022/03/25	9	51.91	13	52.09	52.40	-4	22,363	-0.02%
2022/03/24	2	51.00	1	51.10	51.10	1	22,424	0.00%
2022/03/23	15	52.95	20	52.81	52.40	-5	22,703	-0.02%
2022/03/22	1	50.90	0	0.00	51.10	1	22,945	0.00%
2022/03/21	3	51.50	2	51.20	51.10	1	24,027	0.00%
2022/03/18	46	50.15	7	50.11	51.60	39	25,459	0.15%
2022/03/17	2	50.55	16	49.99	50.50	-14	26,729	-0.05%
2022/03/16	4	48.90	4	48.74	48.35	0	26,812	0.00%
2022/03/15	61	47.84	58	50.17	47.80	3	27,012	0.01%
2022/03/14	0	0.00	2	50.10	50.00	-2	27,261	-0.01%
2022/03/11	18	49.59	19	50.20	49.60	-1	27,802	0.00%
2022/03/10	5	50.36	5	50.14	50.50	0	28,360	0.00%
2022/03/09	5	49.57	1	49.00	49.60	4	28,893	0.01%
2022/03/08	4	50.73	4	50.19	49.10	0	30,203	0.00%
2022/03/07	4	50.00	8	50.26	50.40	-4	30,733	-0.01%
2022/03/04	1	52.60	0	0.00	52.40	1	31,520	0.00%
2022/03/03	0	0.00	12	54.15	53.80	-12	32,830	-0.04%
2022/03/02	0	0.00	10	53.60	53.70	-10	33,938	-0.03%
2022/03/01	2	53.25	11	53.35	53.40	-9	35,137	-0.03%
2022/02/25	24	53.48	2	52.55	52.30	22	37,255	0.06%
2022/02/24	27	53.87	3	53.87	52.60	24	40,766	0.06%
2022/02/23	2	56.05	13	56.36	56.60	-11	42,878	-0.03%
2022/02/22	4	54.60	5	54.82	54.80	-1	43,918	0.00%
2022/02/21	2	56.40	2	56.85	56.40	0	45,811	0.00%
2022/02/18	2	56.00	31	56.96	57.20	-29	46,154	-0.06%
2022/02/17	1	57.50	0	0.00	57.50	1	46,513	0.00%
2022/02/16	7	58.80	1	59.00	58.00	6	47,318	0.01%
2022/02/15	1	57.90	2	58.45	57.30	-1	47,641	0.00%
2022/02/14	6	58.27	0	0.00	57.20	6	47,884	0.01%
2022/02/11	2	59.70	33	59.08	60.50	-31	48,076	-0.06%
2022/02/10	34	60.82	2	60.90	59.80	32	48,477	0.07%
2022/02/09	4	60.88	2	60.55	60.80	2	48,567	0.00%
2022/02/08	10	59.88	15	59.51	59.70	-5	48,745	-0.01%
2022/02/07	1	59.00	5	57.20	60.00	-4	49,269	-0.01%
2022/01/26	1	58.80	6	59.00	58.40	-5	49,721	-0.01%
2022/01/25	3	59.43	2	59.40	58.70	1	50,911	0.00%
2022/01/24	3	60.10	4	60.80	61.00	-1	51,498	0.00%
2022/01/21	7	60.51	0	0.00	59.80	7	52,429	0.01%
2022/01/20	4	61.90	2	61.95	62.00	2	53,055	0.00%
2022/01/19	2	60.85	2	61.00	61.00	0	53,683	0.00%
2022/01/18	36	61.66	35	62.46	61.60	1	54,666	0.00%
2022/01/17	1	63.20	1	63.80	63.20	0	55,207	0.00%
2022/01/14	5	61.28	4	61.93	61.40	1	55,154	0.00%
2022/01/13	5	62.12	5	61.90	61.60	0	55,372	0.00%
2022/01/12	1	63.60	1	62.80	62.80	0	55,322	0.00%
2022/01/11	9	64.49	7	62.87	63.40	2	55,071	0.00%
2022/01/10	2	65.80	7	65.40	66.50	-5	54,632	-0.01%
2022/01/07	35	65.96	38	68.17	65.50	-3	54,392	-0.01%
2022/01/06	13	68.35	15	68.87	69.00	-2	53,960	0.00%
2022/01/05	84	69.03	75.3	69.80	68.50	8.8	53,581	0.02%
2022/01/04	17	71.62	11	71.80	70.30	6	53,064	0.01%
2022/01/03	11	71.16	5	71.24	70.50	6	52,246	0.01%
2021/12/30	13	71.89	15	71.67	71.10	-2	51,688	0.00%
2021/12/29	25	77.12	20	76.63	74.60	5	50,773	0.01%
2021/12/28	26.2	79.07	27	78.04	78.80	-0.9	49,592	0.00%
2021/12/27	61.1	77.13	44	78.11	79.40	17.1	48,366	0.04%
2021/12/24	4	70.28	12	72.39	73.20	-8	45,544	-0.02%
2021/12/23	9	65.94	8	66.16	66.60	1	44,612	0.00%
2021/12/22	9	61.19	4	62.18	60.60	5	43,443	0.01%
2021/12/21	10	60.91	12	61.01	60.70	-2	43,194	0.00%
2021/12/20	0	0.00	2	60.10	59.50	-2	43,139	0.00%
2021/12/17	3	60.53	9	61.63	59.90	-6	43,014	-0.01%
2021/12/16	13	61.18	11	60.93	60.80	2	42,667	0.00%
2021/12/15	27	60.53	35	60.78	60.20	-8	42,222	-0.02%
2021/12/14	65	62.38	40	59.67	58.80	25	41,165	0.06%
2021/12/13	32	61.75	45	62.46	65.10	-13	39,739	-0.03%
2021/12/10	14	58.28	14	58.47	59.20	0	38,546	0.00%
2021/12/09	15	58.47	18	58.06	58.40	-3	38,445	-0.01%
2021/12/08	2	57.80	6	57.95	57.80	-4	38,359	-0.01%
2021/12/07	49	57.80	40	59.58	57.30	9	38,225	0.02%
2021/12/06	25	60.14	27	60.21	60.10	-2	38,178	-0.01%
2021/12/03	14	59.34	17	59.55	58.80	-3	38,406	-0.01%
2021/12/02	10	60.33	11	59.95	58.90	-1	38,061	0.00%
2021/12/01	11	58.98	6	59.00	59.30	5	37,228	0.01%
2021/11/30	14	59.45	16	58.08	58.40	-2	36,781	-0.01%
2021/11/29	10	57.17	16	57.16	58.10	-6	36,132	-0.02%
2021/11/26	37	59.16	86	56.51	56.20	-49	35,381	-0.14%
2021/11/25	18	61.44	25	60.91	59.80	-7	34,391	-0.02%
2021/11/24	29	59.80	26.4	60.03	59.90	2.6	33,367	0.01%
2021/11/23	68	60.47	73.1	62.00	58.00	-5.1	31,285	-0.02%
2021/11/22	126	59.66	21.2	58.94	60.20	104.9	27,831	0.38%	大買/鉅額交易
2021/11/19	47	52.60	116	52.15	55.90	-69	25,730	-0.27%	大賣/
2021/11/18	58.3	51.49	46	51.90	50.90	12.3	24,571	0.05%
2021/11/17	0	0.00	10	48.21	48.95	-10	22,569	-0.04%
2021/11/16	36	43.87	8	44.03	44.50	28	22,202	0.13%
2021/11/15	24	44.78	10	44.62	45.00	14	21,760	0.06%
2021/11/12	5	43.18	4	43.16	42.50	1	20,994	0.00%
2021/11/11	2	42.63	2	42.53	41.90	0	20,704	0.00%
2021/11/10	7	42.44	12	42.14	42.30	-5	20,562	-0.02%
2021/11/09	2	44.38	2	43.95	43.05	0	20,345	0.00%
2021/11/08	3	43.67	6	43.87	43.30	-3	19,935	-0.02%
2021/11/05	10	43.44	6	43.62	44.25	4	19,840	0.02%
2021/11/04	21	45.01	26	44.58	44.05	-5	19,551	-0.03%
2021/11/03	5	44.71	12	44.53	44.05	-7	19,115	-0.04%
2021/11/02	26	48.75	11	47.85	46.00	15	18,691	0.08%
2021/11/01	7	44.85	9	45.81	47.15	-2	17,461	-0.01%
2021/10/29	25	43.33	35	43.84	42.90	-10	17,005	-0.06%
2021/10/28	24	41.97	18.4	42.35	43.30	5.6	16,930	0.03%
2021/10/27	80	40.20	39	40.06	41.50	41	16,440	0.25%
2021/10/26	134	39.53	140	37.81	39.35	-6	15,907	-0.04%	大買/大賣/
2021/10/25	5	36.42	7.6	36.85	37.20	-2.6	15,100	-0.02%
2021/10/22	7	34.47	10	34.90	35.00	-3	14,817	-0.02%
2021/10/21	7	34.13	0	0.00	34.35	7	15,629	0.04%
2021/10/20	10	32.98	9	33.14	33.15	1	16,319	0.01%
2021/10/19	3	31.90	3	32.10	32.10	0	17,313	0.00%
2021/10/18	4	31.53	3	31.58	31.60	1	17,486	0.01%
2021/10/15	2	31.30	3	31.38	31.70	-1	17,672	-0.01%
2021/10/12	1	30.60	0	0.00	30.50	1	18,708	0.01%
2021/10/07	0	0.00	3	31.68	31.75	-3	19,261	-0.02%
2021/10/06	1	30.75	0	0.00	30.85	1	19,944	0.01%
2021/10/05	0	0.00	1	31.00	31.20	-1	21,018	0.00%
2021/10/04	4	31.00	3	31.85	30.60	1	21,183	0.00%
2021/10/01	1	31.50	1	31.15	31.00	0	21,362	0.00%
2021/09/30	5	32.35	1	32.45	32.45	4	21,454	0.02%
2021/09/29	3	33.33	5	32.70	32.70	-2	21,726	-0.01%
2021/09/28	1	34.30	0	0.00	34.40	1	22,125	0.00%
2021/09/27	1	34.35	2	34.65	35.15	-1	22,318	0.00%
2021/09/24	2	33.70	3	33.70	33.60	-1	22,235	0.00%
2021/09/23	1	33.65	0	0.00	33.65	1	22,170	0.00%
2021/09/22	0	0.00	4	33.80	33.80	-4	22,122	-0.02%
2021/09/17	0	0.00	2	34.30	34.15	-2	22,064	-0.01%
2021/09/16	2	34.20	0	0.00	34.05	2	22,044	0.01%
2021/09/15	1	33.75	4	34.70	34.60	-3	22,044	-0.01%
2021/09/14	2	34.60	0	0.00	34.25	2	22,006	0.01%
2021/09/13	2	35.25	1	35.85	35.00	1	21,963	0.00%
2021/09/10	15	35.15	14	35.26	35.05	1	21,796	0.00%
2021/09/09	84	35.08	83	35.00	35.10	1	21,640	0.00%
2021/09/08	6	35.85	29	35.70	35.80	-23	21,064	-0.11%
2021/09/07	62	34.49	60	35.59	34.50	2	20,233	0.01%
2021/09/06	2	35.68	5.1	35.81	35.70	-3.1	19,932	-0.02%
2021/09/03	1	35.50	5	34.55	34.60	-4	19,723	-0.02%
2021/09/02	1	33.80	1	34.20	35.05	0	19,553	0.00%
2021/09/01	40	35.54	33	35.74	35.05	7	19,291	0.04%
2021/08/31	2	33.93	1	34.75	34.90	1	18,676	0.01%
2021/08/30	1	34.35	8	34.76	34.95	-7	18,520	-0.04%
2021/08/27	5	34.04	4	33.80	34.20	1	18,296	0.01%
2021/08/26	1	33.05	4	33.74	33.95	-3	18,220	-0.02%
2021/08/25	10	33.03	39	33.29	33.30	-29	18,089	-0.16%
2021/08/24	2	32.00	1	31.95	32.10	1	17,832	0.01%
2021/08/23	1	31.60	2	31.90	32.00	-1	17,822	-0.01%
2021/08/20	10	30.90	0	0.00	30.80	10	18,063	0.06%
2021/08/19	3	30.93	0	0.00	30.60	3	18,015	0.02%
2021/08/18	10	30.20	1	30.80	31.45	9	17,955	0.05%
2021/08/17	11	31.67	0	0.00	30.20	11	17,881	0.06%
2021/08/16	3	31.00	1	31.75	31.50	2	17,755	0.01%
2021/08/13	2	32.45	2	31.50	30.90	0	17,571	0.00%
2021/08/11	0.6	31.65	1	32.70	31.50	-0.4	17,353	0.00%
2021/08/09	2	34.00	2	33.35	32.90	0	17,162	0.00%
2021/08/06	6	35.15	3	34.50	34.20	3	16,985	0.02%
2021/08/05	1	35.05	3	35.10	35.35	-2	16,826	-0.01%
2021/08/04	0.3	34.80	0	0.00	35.20	0.3	16,783	0.00%
2021/08/03	17	35.21	14	35.51	35.25	3	16,579	0.02%
2021/08/02	5	33.17	14	33.45	33.95	-9	15,619	-0.06%
2021/07/30	2	32.38	3	32.05	31.90	-1	15,409	-0.01%
2021/07/29	3	33.45	1	33.15	33.20	2	15,081	0.01%
2021/07/28	15	32.90	11	32.93	33.10	4	14,744	0.03%
2021/07/27	36	34.78	16	35.77	34.50	20	14,372	0.14%
2021/07/26	26	35.78	38	35.97	36.85	-12	13,250	-0.09%
2021/07/23	35	33.53	41	33.57	33.50	-6	12,168	-0.05%
2021/07/22	6	32.73	13	32.84	32.25	-7	11,089	-0.06%
2021/07/21	20	32.28	0	31.80	31.80	20	10,951	0.18%
2021/07/20	14	31.83	1	31.60	31.60	13	10,773	0.12%
2021/07/19	3	32.93	1	32.65	32.85	2	10,488	0.02%
2021/07/16	1	32.30	5	32.86	33.50	-4	10,219	-0.04%
2021/07/15	0	0.00	2.7	31.87	32.20	-2.7	9,787	-0.03%
2021/07/14	3	30.80	9	31.10	31.85	-6	9,616	-0.06%
2021/07/13	8	31.03	51	31.50	30.60	-43	9,333	-0.46%
2021/07/12	16	31.76	44.3	31.94	32.70	-28.3	8,683	-0.33%
2021/07/09	12	29.46	9	29.62	29.75	3	7,700	0.04%
2021/07/08	3	29.43	1	29.15	29.15	2	7,673	0.03%
2021/07/07	20	28.88	5	29.00	28.65	15	7,633	0.20%
2021/07/06	11	28.93	30	30.00	28.70	-19	7,628	-0.25%
2021/07/05	0	0.00	6	28.47	29.60	-6	8,143	-0.07%
2021/07/02	3	27.40	1	27.40	27.10	2	8,141	0.02%
2021/07/01	0	0.00	1	26.80	26.85	-1	8,055	-0.01%
2021/06/30	0	0.00	5	25.60	25.55	-5	8,003	-0.06%
2021/06/23	0	0.00	5	26.15	26.45	-5	8,696	-0.06%
2021/06/15	0	0.00	1	25.60	25.30	-1	10,129	-0.01%
2021/06/11	7	25.53	2	25.60	25.25	5	10,181	0.05%
2021/06/10	20	27.45	0	0.00	27.60	20	9,897	0.20%
2021/06/09	9	27.32	0	0.00	27.10	9	9,890	0.09%
2021/06/04	2	26.90	0	0.00	26.90	2	10,082	0.02%
2021/06/03	2	27.00	0	0.00	26.80	2	10,107	0.02%
2021/06/02	0	0.00	10	27.00	27.20	-10	10,094	-0.10%
2021/05/28	0	0.00	5	27.10	27.15	-5	10,001	-0.05%
2021/05/27	1	25.60	0	0.00	25.70	1	9,780	0.01%
2021/05/26	2	25.55	5	25.55	25.70	-3	9,824	-0.03%
2021/05/25	3	25.50	0	0.00	25.35	3	9,895	0.03%
2021/05/18	0	0.00	1	23.05	24.15	-1	10,530	-0.01%
2021/05/17	1	21.95	0	0.00	22.40	1	10,595	0.01%
2021/05/12	0	0.00	4	24.45	24.70	-4	10,569	-0.04%
2021/05/11	1	26.95	7	26.71	26.55	-6	10,587	-0.06%
2021/05/10	2	27.90	1	28.05	27.90	1	10,513	0.01%
2021/05/07	1	27.55	2	27.40	27.35	-1	10,485	-0.01%
2021/05/06	2	25.90	0	0.00	25.85	2	10,462	0.02%
2021/05/03	9	27.29	1	27.40	26.90	8	10,491	0.08%
2021/04/29	0	0.00	1	28.15	28.15	-1	10,423	-0.01%
2021/04/27	5	28.27	3	28.22	28.20	2	10,458	0.02%
2021/04/26	0	0.00	6	28.65	28.65	-6	10,405	-0.06%
2021/04/23	0	0.00	2	27.73	27.70	-2	10,388	-0.02%
2021/04/22	0	0.00	2	27.55	27.60	-2	10,447	-0.02%
2021/04/20	0	0.00	2	28.80	28.65	-2	10,545	-0.02%
2021/04/19	2	27.83	0	0.00	28.50	2	10,572	0.02%
2021/04/16	0	0.00	1	28.40	28.25	-1	10,665	-0.01%
2021/04/15	16	27.78	0	0.00	27.70	16	10,711	0.15%
2021/04/14	1	27.85	6	28.08	27.90	-5	10,749	-0.05%
2021/04/13	10	30.00	0	0.00	28.70	10	10,927	0.09%
2021/04/12	0	29.65	0	0.00	29.75	0	11,308	0.00%
2021/04/09	135	29.75	100	31.40	29.60	35	11,947	0.29%	大買/
2021/04/08	6	29.99	16	29.97	30.90	-10	12,027	-0.08%
2021/04/07	2	27.53	1.1	28.14	28.10	0.9	11,542	0.01%
2021/04/06	2	27.40	3	27.32	27.35	-1	11,432	-0.01%
2021/04/01	5	26.82	3	27.17	27.05	2	11,418	0.02%
2021/03/31	5	26.85	0	0.00	26.70	5	11,300	0.04%
2021/03/30	3	27.58	19	27.94	27.95	-16	11,016	-0.15%
2021/03/29	4	27.35	8	27.38	27.30	-4	10,850	-0.04%
2021/03/26	3	27.13	0	0.00	27.25	3	10,830	0.03%
2021/03/25	3	27.48	3	27.52	27.20	0	10,817	0.00%
2021/03/24	2	27.25	25	26.96	27.45	-23	10,479	-0.22%
2021/03/23	0	0.00	2	26.68	26.85	-2	10,356	-0.02%
2021/03/22	4	27.10	5	26.87	26.75	-1	10,288	-0.01%
2021/03/19	12	27.23	25	26.96	27.20	-13	10,123	-0.13%
2021/03/18	13	26.55	2	26.50	26.50	11	9,739	0.11%
2021/03/17	13	25.90	23	25.98	26.10	-10	9,588	-0.10%
2021/03/16	3.2	25.85	0	0.00	25.70	3.2	9,729	0.03%
2021/03/12	5	25.48	12	26.00	25.50	-7	9,969	-0.07%
2021/03/11	0	0.00	33	25.63	25.70	-33	9,966	-0.33%
2021/03/08	2	24.30	0	0.00	24.35	2	10,719	0.02%
2021/03/02	7	24.87	1	24.80	24.60	6	11,645	0.05%
2021/02/26	3	25.00	0	0.00	25.30	3	11,756	0.03%
2021/02/25	3	25.20	0	0.00	25.25	3	11,837	0.03%
2021/02/24	12	25.50	0	0.00	25.40	12	11,988	0.10%
2021/02/23	0	0.00	1	26.35	26.35	-1	11,981	-0.01%
2021/02/22	15	25.92	5	25.65	26.15	10	12,074	0.08%
2021/02/19	11	25.61	3	25.78	25.70	8	12,055	0.07%
2021/02/18	4	26.63	3	26.23	26.25	1	12,131	0.01%
2021/02/05	76	26.12	0	0.00	25.60	76	12,578	0.60%
2021/02/04	1	25.95	1	25.95	25.95	0	12,680	0.00%
2021/02/02	0	0.00	10	25.53	25.45	-10	13,386	-0.07%
2021/01/28	0	0.00	71	25.26	25.15	-71	14,904	-0.48%
2021/01/27	6	24.73	150	24.76	24.85	-144	15,139	-0.95%	大賣/鉅額交易
2021/01/25	0	0.00	2	25.00	24.85	-2	15,185	-0.01%
2021/01/20	153	23.61	2	23.80	23.05	151	15,175	1.00%	大買/鉅額交易
2021/01/19	2	24.10	2	23.83	23.80	0	15,085	0.00%
2021/01/18	6	23.68	0	0.00	23.75	6	15,108	0.04%
2021/01/15	3	24.07	1	24.60	24.05	2	15,123	0.01%
2021/01/14	0	0.00	1	24.80	24.80	-1	15,096	-0.01%
2021/01/13	1	24.55	0	0.00	24.70	1	15,049	0.01%
2021/01/11	0	0.00	2	24.95	25.20	-2	15,393	-0.01%
2021/01/08	14	24.29	12	23.95	23.90	2	15,538	0.01%
2021/01/07	7	24.21	1	24.50	24.30	6	15,576	0.04%
2021/01/06	12	24.56	3	24.37	24.45	9	15,510	0.06%
2021/01/05	14	26.01	24	25.99	25.75	-10	15,273	-0.07%
2021/01/04	7	28.27	3	27.88	27.80	4	14,962	0.03%
2020/12/31	12	27.18	33	27.13	27.50	-21	14,568	-0.14%
2020/12/30	4	26.15	0	0.00	26.10	4	14,136	0.03%
2020/12/29	4	26.18	4	25.90	25.90	0	14,326	0.00%
2020/12/25	1	25.50	0	0.00	25.40	1	14,543	0.01%
2020/12/24	2	25.40	0	0.00	25.45	2	14,607	0.01%
2020/12/23	3	25.55	5	25.22	25.45	-2	14,752	-0.01%
2020/12/22	1	24.75	0	0.00	24.65	1	15,000	0.01%
2020/12/21	10	25.20	2	25.05	25.20	8	15,175	0.05%
2020/12/17	1	25.70	1	25.90	25.75	0	15,653	0.00%
2020/12/16	1	25.70	0	0.00	25.70	1	15,755	0.01%
2020/12/15	0	0.00	4	25.95	25.30	-4	15,938	-0.03%
2020/12/14	0	0.00	7	25.42	25.45	-7	16,493	-0.04%
2020/12/11	5	25.34	0	0.00	25.35	5	17,086	0.03%
2020/12/10	12	26.89	12	26.24	26.20	0	17,026	0.00%
2020/12/09	12	26.67	31	26.72	26.80	-19	16,917	-0.11%
2020/12/08	11	26.20	15	26.33	26.30	-4	16,901	-0.02%
2020/12/07	45	25.91	42	25.90	25.75	3	17,114	0.02%
2020/12/04	15	26.15	15	25.65	25.65	0	17,178	0.00%
2020/12/03	25	25.96	27	26.12	25.90	-2	17,163	-0.01%
2020/12/02	31	26.15	33	26.22	25.90	-2	17,221	-0.01%
2020/12/01	10	26.30	10	26.51	27.40	0	16,952	0.00%
2020/11/30	17	26.44	9	26.27	26.45	8	16,989	0.05%
2020/11/27	19	25.94	3	25.92	26.00	16	16,838	0.10%
2020/11/26	4	26.13	1	26.00	25.95	3	16,774	0.02%
2020/11/25	0	0.00	2	26.00	25.90	-2	16,702	-0.01%
2020/11/24	15	25.74	5	25.57	25.45	10	16,736	0.06%
2020/11/23	12	26.07	12	25.97	25.90	0	16,634	0.00%
2020/11/20	3	25.83	1.5	25.87	25.90	1.5	16,545	0.01%
2020/11/19	5	25.60	1	25.50	25.60	4	16,404	0.02%
2020/11/18	4	25.58	23	25.55	25.55	-19	16,242	-0.12%
2020/11/17	0	0.00	3	25.80	25.50	-3	16,190	-0.02%
2020/11/16	1	25.25	2	25.35	25.40	-1	16,241	-0.01%
2020/11/13	17	25.91	6	25.83	25.40	11	16,136	0.07%
2020/11/12	3	25.33	1	25.55	25.55	2	15,588	0.01%
2020/11/11	6	25.37	1.7	25.35	25.80	4.3	15,443	0.03%
2020/11/10	8	25.48	30	25.43	25.65	-22	15,136	-0.15%
2020/11/09	27	24.68	34	25.16	25.45	-7	14,738	-0.05%
2020/11/06	14	24.50	8.5	24.45	24.05	5.5	13,787	0.04%
2020/11/05	5	24.03	6	23.78	23.80	-1	13,374	-0.01%
2020/11/04	1	24.25	21	23.77	24.15	-20	13,225	-0.15%
2020/11/03	1	23.00	1	23.05	23.00	0	12,940	0.00%
2020/11/02	22	22.62	0	0.00	22.60	22	12,862	0.17%
2020/10/30	0	0.00	21	22.80	22.50	-21	12,787	-0.16%
2020/10/29	1	23.05	0	0.00	23.05	1	12,790	0.01%
2020/10/28	10	23.80	0	0.00	23.50	10	12,706	0.08%
2020/10/26	1	23.70	1	23.95	23.80	0	12,579	0.00%
2020/10/23	6	23.87	7	23.95	23.90	-1	12,499	-0.01%
2020/10/22	8	23.74	0	0.00	23.70	8	12,426	0.06%
2020/10/21	2	24.03	2	24.13	23.95	0	12,368	0.00%
2020/10/20	9	24.24	1	24.20	24.25	8	12,191	0.07%
2020/10/19	12	23.83	0.2	23.70	23.70	11.8	11,909	0.10%
2020/10/16	2.2	23.61	10	23.63	23.75	-7.8	11,684	-0.07%
2020/10/15	4	22.99	3	23.22	23.25	1	11,341	0.01%
2020/10/14	6	23.23	6	23.50	23.15	0	11,182	0.00%
2020/10/13	10	23.25	3	23.37	23.25	7	11,078	0.06%
2020/10/12	3	23.22	10	23.20	23.15	-7	10,932	-0.06%
2020/10/08	9	24.40	6	24.26	24.10	3	10,798	0.03%
2020/10/07	1	24.65	7	24.84	24.90	-6	10,403	-0.06%
2020/10/06	0	0.00	1	24.15	24.30	-1	9,940	-0.01%
2020/10/05	11	23.62	0	0.00	23.85	11	9,677	0.11%
2020/09/29	0	0.00	2	23.25	22.90	-2	9,299	-0.02%
2020/09/28	7	22.66	22	22.79	22.80	-15	9,225	-0.16%
2020/09/25	14	22.42	2	22.55	22.10	12	9,048	0.13%
2020/09/24	16	23.61	3	23.50	23.35	13	8,732	0.15%
2020/09/23	12	23.72	8	23.73	23.90	4	8,482	0.05%
2020/09/22	5	22.37	4	22.83	23.05	1	8,076	0.01%
2020/09/21	4	23.28	0	0.00	22.95	4	7,808	0.05%
2020/09/18	28	24.16	21	23.70	23.70	7	7,652	0.09%
2020/09/17	41	24.43	39	24.66	24.45	2	7,420	0.03%
2020/09/16	2	24.40	7	24.38	24.90	-5	6,735	-0.07%
2020/09/15	0	0.00	1	23.50	23.50	-1	6,104	-0.02%
2020/09/14	3	22.72	1	22.75	23.00	2	6,058	0.03%
2020/09/11	1	23.25	4	23.44	23.25	-3	6,000	-0.05%
2020/09/10	22	24.11	12	24.42	23.90	10	5,929	0.17%
2020/09/09	2	24.58	3	24.52	24.60	-1	5,562	-0.02%
2020/09/08	0	0.00	5	23.55	23.90	-5	5,395	-0.09%
2020/09/07	7	23.79	2	24.50	23.80	5	5,279	0.09%
2020/09/04	1	22.95	2	23.43	23.80	-1	5,070	-0.02%
2020/09/03	3	22.75	17	23.14	23.90	-14	4,904	-0.29%
2020/09/02	0	0.00	12	21.79	22.00	-12	4,534	-0.26%
2020/09/01	22	21.20	0	0.00	21.00	22	4,361	0.50%
2020/08/31	1	22.15	0	0.00	21.35	1	4,373	0.02%
2020/08/28	1	21.95	2	22.20	21.85	-1	4,302	-0.02%
2020/08/20	2	20.05	0	0.00	20.00	2	3,870	0.05%
2020/08/19	15	20.82	0	0.00	20.55	15	3,703	0.40%
2020/08/12	2	21.20	19	21.01	21.35	-17	3,641	-0.47%
2020/08/10	0	0.00	1	20.85	20.55	-1	3,457	-0.03%
2020/08/06	3	20.15	0	0.00	20.20	3	3,382	0.09%
2020/08/05	7	20.25	0	0.00	20.30	7	3,367	0.21%
2020/08/04	1	20.50	0	0.00	20.45	1	3,359	0.03%
2020/07/13	0	0.00	9	20.44	20.30	-9	3,099	-0.29%
2020/07/10	0	0.00	0.9	20.55	20.70	-0.9	3,026	-0.03%
2020/07/06	0	0.00	2	20.85	20.95	-2	2,942	-0.07%
2020/07/02	1	20.60	0	0.00	20.65	1	2,945	0.03%
2020/06/15	5	21.20	5	20.95	20.95	0	2,704	0.00%
2020/06/12	0	0.00	5.3	20.43	20.95	-5.3	2,705	-0.20%
2020/06/11	7	21.59	0	0.00	21.20	7	2,710	0.26%
2020/06/10	0	0.00	20	21.88	21.70	-20	2,663	-0.75%
2020/06/08	0	0.00	16	21.94	21.55	-16	2,575	-0.62%
2020/06/05	10	22.00	10	22.40	22.10	0	2,517	0.00%
2020/06/04	10	21.70	10	21.80	21.85	0	2,489	0.00%
2020/06/03	35	21.69	1	21.65	21.60	34	2,464	1.38%
2020/06/02	5	21.60	5	21.45	21.45	0	2,420	0.00%
2020/05/29	15	21.37	15	21.15	21.15	0	2,385	0.00%
2020/05/27	3	21.18	0	0.00	21.05	3	2,351	0.13%
2020/05/25	3	22.10	0	0.00	22.10	3	2,320	0.13%
2020/05/18	0	0.00	3	20.60	20.55	-3	2,107	-0.14%
2020/05/15	8	21.38	5	20.60	20.60	3	2,104	0.14%
2020/05/13	0	0.00	3	21.75	21.70	-3	2,062	-0.15%
2020/05/11	3	22.00	0	0.00	22.45	3	2,102	0.14%
2020/04/30	0	0.00	2	21.60	21.55	-2	2,151	-0.09%
2020/04/22	0	0.00	2	19.55	20.20	-2	2,255	-0.09%
2020/04/17	4	20.55	0	0.00	20.00	4	2,265	0.18%
2020/04/16	0	0.00	1	20.45	20.40	-1	2,272	-0.04%
2020/04/14	1	20.00	0	0.00	20.35	1	2,308	0.04%
2020/04/13	0	0.00	1	19.70	19.70	-1	2,334	-0.04%
2020/04/09	1	19.20	0	0.00	19.35	1	2,378	0.04%
2020/04/06	0	0.00	1	18.60	18.75	-1	2,383	-0.04%
2020/04/01	0	0.00	1	18.15	18.15	-1	2,397	-0.04%
2020/03/27	1	17.55	0	0.00	17.70	1	2,498	0.04%
2020/03/25	0	0.00	1	17.30	17.25	-1	2,519	-0.04%
2020/03/16	0.2	16.85	0	0.00	16.85	0.2	2,923	0.01%
2020/03/12	1	19.00	0	0.00	19.00	1	2,900	0.03%
2020/03/09	1	21.85	0	0.00	21.30	1	2,924	0.03%
2020/03/05	5	22.95	0	0.00	22.90	5	2,981	0.17%
2020/02/18	0	0.00	0	23.75	23.80	0	3,088	0.00%
2020/02/17	1	23.80	1	23.70	23.85	0	3,186	0.00%
2020/02/13	1	23.35	0	0.00	23.30	1	3,157	0.03%
2020/02/06	0	0.00	2	22.98	22.90	-2	3,109	-0.06%
2020/02/05	1	22.35	0	0.00	22.55	1	3,090	0.03%
2020/02/04	0	0.00	1	22.30	22.45	-1	3,069	-0.03%
2020/02/03	1	21.00	0	0.00	21.45	1	3,090	0.03%
2020/01/31	0	0.00	8	22.30	22.30	-8	3,243	-0.25%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/03	1	25.35	0	0.00	25.35	1	3,384	0.03%
2019/12/30	0.2	25.70	26	25.61	25.70	-25.9	3,381	-0.76%
2019/12/27	2	26.05	2	26.30	26.00	0	3,370	0.00%
2019/12/26	17	26.71	18.7	26.39	26.40	-1.7	3,348	-0.05%
2019/12/24	23	26.05	8	25.90	25.90	15	3,364	0.45%
2019/12/20	5	27.05	7	26.74	26.70	-2	3,396	-0.06%
2019/12/19	9	27.20	0	0.00	27.10	9	3,418	0.26%
2019/12/18	1	27.15	0	0.00	27.15	1	3,484	0.03%
2019/12/17	0	0.00	0.1	27.00	27.15	-0.1	3,500	0.00%
2019/12/16	0	0.00	7	27.11	27.65	-7	3,427	-0.20%
2019/12/09	1	26.35	1	26.20	26.20	0	4,135	0.00%
2019/12/06	4	26.30	0	0.00	26.30	4	4,241	0.09%
2019/12/04	0	0.00	2	25.78	25.70	-2	4,332	-0.05%
2019/12/03	2	25.60	11	25.77	25.65	-9	4,391	-0.20%
2019/12/02	5	25.80	0	0.00	25.35	5	4,352	0.11%
2019/11/25	0	0.00	5	25.40	25.35	-5	4,449	-0.11%
2019/11/22	0	0.00	4	25.20	24.90	-4	4,501	-0.09%
2019/11/21	4	24.90	0	0.00	24.90	4	4,496	0.09%
2019/11/19	0	0.00	5	25.45	25.35	-5	4,502	-0.11%
2019/11/14	20	24.91	15	25.16	25.10	5	4,488	0.11%
2019/11/13	0	0.00	2	24.15	24.15	-2	4,439	-0.05%
2019/11/12	7	24.69	5	24.40	24.50	2	4,442	0.05%
2019/11/08	0	0.00	8	24.55	24.55	-8	4,500	-0.18%
2019/11/07	0.5	24.80	0	0.00	24.80	0.5	4,542	0.01%
2019/11/04	2	25.85	0	0.00	25.75	2	4,676	0.04%
2019/11/01	0	0.00	1	25.70	25.75	-1	4,824	-0.02%
2019/10/31	11	26.13	0	0.00	25.80	11	5,057	0.22%
2019/10/28	0.1	25.50	0	0.00	25.65	0.1	4,956	0.00%
2019/10/23	0	0.00	3	25.70	25.65	-3	5,063	-0.06%
2019/10/21	0	0.00	4	24.80	24.80	-4	5,117	-0.08%
2019/10/18	2	25.00	2	24.90	24.90	0	5,152	0.00%
2019/10/17	2	24.95	2.3	24.85	24.85	-0.3	5,167	0.00%
2019/10/16	2	25.10	0	0.00	25.05	2	5,232	0.04%
2019/10/15	0	0.00	1	25.00	25.20	-1	5,367	-0.02%
2019/10/14	0	0.00	20	24.61	24.45	-20	5,389	-0.37%
2019/10/09	7	24.34	0	0.00	24.30	7	5,502	0.13%
2019/10/08	10	24.70	0	0.00	24.60	10	5,728	0.17%
2019/10/04	0	0.00	5	25.50	25.20	-5	5,842	-0.09%
2019/10/03	0	0.00	4	25.00	25.10	-4	5,845	-0.07%
2019/10/01	1	25.80	7	25.59	25.40	-6	5,859	-0.10%
2019/09/27	4.2	25.05	5	25.00	25.10	-0.9	5,829	-0.01%
2019/09/26	0	0.00	4	25.71	25.45	-4	5,832	-0.07%
2019/09/25	3.2	25.45	0	0.00	25.45	3.2	5,849	0.05%
2019/09/24	0	0.00	3.8	26.72	26.30	-3.8	5,855	-0.06%
2019/09/10	8	22.96	0	0.00	22.90	8	5,691	0.14%
2019/09/09	6	23.14	8	23.36	23.35	-2	5,616	-0.04%
2019/09/06	2	23.70	3	23.35	23.20	-1	5,552	-0.02%
2019/09/05	24	23.63	10	23.50	23.50	14	5,488	0.26%
2019/09/04	22	24.18	1	24.20	24.20	21	5,345	0.39%
2019/09/03	18	24.53	5	24.78	24.40	13	5,211	0.25%
2019/09/02	14	24.15	6	24.09	23.95	8	4,909	0.16%
2019/08/30	1	23.75	4	23.50	23.15	-3	4,555	-0.07%
2019/08/28	0	0.00	12	23.58	23.55	-12	4,331	-0.28%
2019/08/27	10	23.15	9	23.19	23.20	1	4,238	0.02%
2019/08/22	2	22.80	0	0.00	22.50	2	4,120	0.05%
2019/08/21	4	23.00	10	23.10	23.00	-6	4,083	-0.15%
2019/08/19	1	22.70	18	22.69	22.60	-17	4,009	-0.42%
2019/08/16	0	0.00	14	22.40	22.50	-14	4,026	-0.35%
2019/08/15	3	21.37	0	0.00	21.65	3	3,967	0.08%
2019/08/14	2	21.90	3	22.03	21.75	-1	3,960	-0.03%
2019/08/07	13	22.03	0	0.00	21.40	13	3,912	0.33%
2019/08/06	5	21.32	7	21.39	21.80	-2	3,924	-0.05%
2019/08/02	5	22.17	0	0.00	22.05	5	3,940	0.13%
2019/07/31	23	21.89	2	22.05	22.30	21	3,992	0.53%
2019/07/30	7	22.35	1	22.50	22.25	6	3,983	0.15%
2019/07/26	1	23.45	1	23.45	23.45	0	3,948	0.00%
2019/07/25	14	23.99	16	23.70	23.65	-2	3,956	-0.05%
2019/07/24	2	24.20	1	24.25	24.25	1	3,865	0.03%
2019/07/19	1	23.05	6	23.03	22.95	-5	4,039	-0.12%
2019/07/17	1	23.45	20	23.60	23.40	-19	4,688	-0.41%
2019/07/16	20	23.44	0	0.00	23.70	20	4,783	0.42%
2019/07/12	4	23.73	4	24.00	23.45	0	4,794	0.00%
2019/07/11	0	0.00	15	23.27	23.20	-15	4,648	-0.32%
2019/07/10	15	23.11	0	0.00	23.15	15	4,748	0.32%
2019/07/09	13	23.55	15	22.96	22.85	-2	4,746	-0.04%
2019/07/08	14	23.60	13	23.46	23.35	1	4,700	0.02%
2019/07/05	10	23.05	10	23.00	23.00	0	4,630	0.00%
2019/07/04	10	22.85	36	23.01	23.05	-26	4,676	-0.56%
2019/07/03	9	22.50	77	22.04	22.90	-68	4,666	-1.46%
2019/07/02	65	21.80	31	22.08	21.75	34	4,575	0.74%
2019/07/01	55	21.22	20	21.30	21.40	35	4,704	0.74%
2019/06/27	0	0.00	2	21.05	21.05	-2	4,786	-0.04%
2019/06/25	0	0.00	1	21.15	20.85	-1	4,893	-0.02%
2019/06/21	2	21.23	3	21.33	21.00	-1	5,019	-0.02%
2019/06/20	3	21.03	2	21.10	21.50	1	5,111	0.02%
2019/06/19	2	20.70	3	20.73	20.75	-1	5,264	-0.02%
2019/06/18	1	20.40	0	0.00	20.35	1	5,542	0.02%
2019/06/14	0	0.00	2	21.15	20.90	-2	6,281	-0.03%
2019/06/12	5	21.39	6	21.40	21.30	-1	8,239	-0.01%
2019/06/11	2	21.25	0	0.00	21.00	2	8,317	0.02%
2019/06/10	0	0.00	1	20.55	21.00	-1	8,469	-0.01%
2019/06/06	5	20.53	4	20.40	20.40	1	8,621	0.01%
2019/06/05	5	20.62	6	20.44	20.40	-1	8,808	-0.01%
2019/06/03	7	20.41	5	20.55	20.35	2	9,770	0.02%
2019/05/31	3	20.78	12	20.87	20.85	-9	10,108	-0.09%
2019/05/30	8	20.58	0	0.00	20.65	8	10,178	0.08%
2019/05/28	0	0.00	10	20.45	20.60	-10	10,248	-0.10%
2019/05/24	10	20.15	0	0.00	20.00	10	10,419	0.10%
2019/05/23	1	20.50	0	0.00	19.90	1	10,535	0.01%
2019/05/22	1	20.80	1	21.00	20.80	0	10,538	0.00%
2019/05/21	2	20.80	3	20.80	20.75	-1	10,665	-0.01%
2019/05/17	1	21.20	0	0.00	20.80	1	10,943	0.01%
2019/05/13	6	21.21	0	0.00	20.70	6	11,118	0.05%
2019/05/08	4	22.29	0	0.00	22.20	4	11,032	0.04%
2019/05/07	0	0.00	5.1	22.75	22.90	-5.1	11,004	-0.05%
2019/05/06	3	22.18	0	0.00	22.10	3	10,964	0.03%
2019/05/03	1	22.95	0	0.00	23.15	1	10,897	0.01%
2019/04/30	1	23.10	1	23.05	23.25	0	10,844	0.00%
2019/04/29	12	22.65	7	22.95	22.65	5	10,834	0.05%
2019/04/26	5	23.87	3	23.90	23.45	2	10,683	0.02%
2019/04/25	1	25.15	0	0.00	25.30	1	10,454	0.01%
2019/04/24	13	26.50	11.2	26.31	25.85	1.8	10,328	0.02%
2019/04/23	1	24.50	5	24.93	25.15	-4	9,749	-0.04%
2019/04/22	3	24.58	2	24.55	24.60	1	9,625	0.01%
2019/04/19	3	23.83	4	23.91	24.10	-1	9,488	-0.01%
2019/04/18	1	23.30	0	0.00	23.20	1	9,596	0.01%
2019/04/16	7	24.06	3	24.15	23.85	4	9,671	0.04%
2019/04/12	1	23.20	0	0.00	23.15	1	9,542	0.01%
2019/04/11	1	23.35	0	0.00	23.35	1	9,531	0.01%
2019/04/09	0	0.00	5	23.40	23.30	-5	9,579	-0.05%
2019/04/08	1	24.00	0	0.00	23.70	1	9,531	0.01%
2019/04/03	2	24.78	0	0.00	24.35	2	9,454	0.02%
2019/03/29	1	23.80	5	23.70	23.75	-4	9,083	-0.04%
2019/03/28	4	23.19	4	23.40	23.70	0	9,061	0.00%
2019/03/27	2	23.75	0	0.00	23.70	2	9,009	0.02%
2019/03/25	0	0.00	1	23.00	23.70	-1	8,942	-0.01%
2019/03/22	4	23.75	2	23.28	23.10	2	8,807	0.02%
2019/03/21	3	23.95	3	23.87	24.00	0	8,612	0.00%
2019/03/20	3	24.87	2	24.55	24.55	1	8,364	0.01%
2019/03/19	18	24.51	24	24.54	24.70	-6	8,141	-0.07%
2019/03/18	38	24.15	22	24.22	24.75	16	7,746	0.21%
2019/03/15	4	22.55	23	22.63	23.25	-19	6,665	-0.29%
2019/03/13	1	21.30	1	21.40	21.30	0	5,798	0.00%
2019/03/12	0	0.00	1	21.00	21.00	-1	5,685	-0.02%
2019/03/11	1	20.10	1	20.25	20.25	0	5,692	0.00%
2019/03/08	4	20.96	0	0.00	20.85	4	5,653	0.07%
2019/03/07	37	22.22	41	22.22	21.20	-4	5,612	-0.07%
2019/03/06	0	0.00	60	21.05	21.65	-60	4,922	-1.22%
2019/03/05	10	20.03	16	20.64	20.75	-6	4,628	-0.13%
2019/02/27	0	0.00	1	20.35	20.30	-1	4,625	-0.02%
2019/02/26	0	0.00	1	20.30	20.30	-1	4,604	-0.02%
2019/02/25	20	20.35	10	20.35	20.30	10	4,583	0.22%
2019/02/22	41	20.75	2	20.55	20.70	39	4,533	0.86%
2019/02/21	0	0.00	2	20.40	20.65	-2	4,415	-0.05%
2019/02/20	2	20.60	0	0.00	20.60	2	4,389	0.05%
2019/02/19	5	20.40	4	20.40	20.40	1	4,310	0.02%
2019/02/15	2	19.10	0	0.00	19.10	2	4,130	0.05%
2019/02/14	0	0.00	4	19.75	19.30	-4	4,159	-0.10%
2019/02/13	0	0.00	2	19.05	19.05	-2	4,085	-0.05%
2019/02/12	0	0.00	6	19.11	19.15	-6	4,062	-0.15%
2019/01/30	1	18.30	1	18.40	18.30	0	3,969	0.00%
2019/01/29	1	18.15	5	18.15	18.25	-4	3,989	-0.10%
2019/01/28	7	18.41	0	0.00	18.40	7	4,007	0.17%
2019/01/25	0	0.00	1	18.45	18.35	-1	4,066	-0.02%
2019/01/24	2	18.45	0	0.00	18.30	2	4,161	0.05%
2019/01/23	5	18.30	0	0.00	18.35	5	4,217	0.12%
2019/01/21	0	0.00	1	18.65	18.70	-1	4,434	-0.02%
2019/01/17	1	18.15	0	0.00	18.00	1	4,714	0.02%
2019/01/16	1	18.10	0	0.00	18.25	1	4,755	0.02%
2019/01/11	1	18.35	0	0.00	18.30	1	4,949	0.02%
2019/01/10	14	18.69	0	0.00	18.35	14	4,959	0.28%
2019/01/09	2	18.60	8	18.63	18.85	-6	4,820	-0.12%
2019/01/08	3	17.85	0	0.00	17.85	3	4,739	0.06%
2019/01/03	2	17.85	0	0.00	17.80	2	5,137	0.04%
2018/12/28	1	18.30	1	18.20	18.15	0	5,291	0.00%
2018/12/27	0	0.00	1	18.10	18.00	-1	5,234	-0.02%
2018/12/26	1	17.85	2	17.75	17.70	-1	5,199	-0.02%
2018/12/25	1	17.15	1	17.25	17.10	0	5,212	0.00%
2018/12/19	1	18.45	1	18.45	18.25	0	5,627	0.00%
2018/12/18	2	17.78	2	18.00	18.10	0	5,672	0.00%
2018/12/13	0	0.00	5	18.50	18.45	-5	5,866	-0.09%
2018/12/12	7	18.92	8	18.83	18.95	-1	5,877	-0.02%
2018/12/07	5	17.90	0	0.00	17.90	5	6,060	0.08%
2018/12/04	5	19.55	4	19.43	19.05	1	6,520	0.02%
2018/12/03	21	19.26	1	19.30	19.30	20	6,460	0.31%
2018/11/30	0	0.00	10	18.75	18.65	-10	6,410	-0.16%
2018/11/29	0	0.00	1	17.95	18.05	-1	6,318	-0.02%
2018/11/28	1	17.65	1	17.75	17.85	0	6,290	0.00%
2018/11/27	1	17.65	1	17.60	17.60	0	6,276	0.00%
2018/11/23	2	16.90	2	17.03	16.95	0	6,268	0.00%
2018/11/22	2	17.53	2	17.68	17.25	0	6,360	0.00%
2018/11/21	1	16.85	1	17.05	17.30	0	6,442	0.00%
2018/11/19	1	17.30	1	17.10	17.30	0	6,494	0.00%
2018/11/13	1	16.25	1	16.45	16.70	0	6,541	0.00%
2018/11/12	2	16.68	2	16.70	16.75	0	6,591	0.00%
2018/11/09	0	0.00	1	16.90	16.90	-1	6,873	-0.01%
2018/11/07	0	0.00	2	16.60	16.75	-2	7,063	-0.03%
2018/11/05	0	0.00	1	16.50	16.50	-1	7,416	-0.01%
2018/11/02	12	16.76	2	16.58	16.35	10	7,498	0.13%
2018/11/01	0	0.00	28	16.15	16.40	-28	7,540	-0.37%
2018/10/31	0	0.00	1	15.30	15.70	-1	7,598	-0.01%
2018/10/30	3	14.78	2	14.90	14.95	1	7,590	0.01%
2018/10/29	13	15.15	3	15.18	15.35	10	7,595	0.13%
2018/10/26	16	15.33	2	15.35	15.60	14	7,951	0.18%
2018/10/19	1	16.15	4	16.34	16.35	-3	8,881	-0.03%
2018/10/18	1	16.45	0	0.00	16.35	1	8,793	0.01%
2018/10/16	6	16.68	6	16.60	16.55	0	9,085	0.00%
2018/10/11	2	17.10	0	0.00	17.10	2	9,529	0.02%
2018/10/09	5	19.72	2	19.43	19.00	3	9,615	0.03%
2018/10/04	1	22.20	0	0.00	22.20	1	10,193	0.01%
2018/10/03	0	0.00	12	22.85	22.30	-12	10,566	-0.11%
2018/10/02	12	22.40	0	0.00	22.35	12	10,690	0.11%
2018/10/01	0	0.00	15	23.00	23.00	-15	10,939	-0.14%
2018/09/28	19	22.86	5	22.92	22.80	14	11,295	0.12%
2018/09/27	0	0.00	10	22.70	22.65	-10	11,474	-0.09%
2018/09/26	0	0.00	11	22.62	22.40	-11	11,747	-0.09%
2018/09/25	0	0.00	3	22.12	22.40	-3	11,930	-0.03%
2018/09/21	1	21.20	1	21.35	21.35	0	12,137	0.00%
2018/09/20	1	21.15	0	0.00	21.00	1	12,721	0.01%
2018/09/19	1	22.00	2	21.73	21.70	-1	12,984	-0.01%
2018/09/18	1	21.35	2	21.50	21.25	-1	13,358	-0.01%
2018/09/17	1	21.15	1	21.30	21.30	0	13,956	0.00%
2018/09/14	3	21.33	4	21.41	21.05	-1	14,785	-0.01%
2018/09/13	4	20.80	4	20.93	20.55	0	16,738	0.00%
2018/09/12	1	20.80	1	20.45	20.40	0	17,880	0.00%
2018/09/10	4	21.84	4	21.96	20.85	0	19,986	0.00%
2018/09/07	27	22.25	3	22.33	21.90	24	20,432	0.12%
2018/09/06	0	0.00	2	23.25	22.95	-2	20,458	-0.01%
2018/09/05	0	0.00	2	23.03	22.95	-2	20,773	-0.01%
2018/09/04	1	22.40	1	22.65	22.60	0	20,969	0.00%
2018/09/03	1	22.70	0	0.00	22.25	1	21,380	0.00%
2018/08/30	2	23.00	0	0.00	22.85	2	22,077	0.01%
2018/08/29	0	0.00	1	23.15	22.85	-1	22,219	0.00%
2018/08/28	3	23.13	7	23.12	22.70	-4	22,516	-0.02%
2018/08/27	1	22.55	0	0.00	22.50	1	22,837	0.00%
2018/08/24	0	0.00	1	22.30	22.45	-1	23,645	0.00%
2018/08/23	1	22.10	2	22.25	22.05	-1	24,241	0.00%
2018/08/20	6	22.23	4	22.68	22.00	2	24,419	0.01%
2018/08/17	2	22.00	1	22.75	22.25	1	24,401	0.00%
2018/08/16	2	22.45	2	22.60	22.35	0	24,380	0.00%
2018/08/14	1	22.30	0	0.00	22.55	1	23,947	0.00%
2018/08/13	5	23.50	0	0.00	22.40	5	23,859	0.02%
2018/08/10	7	25.12	6	24.85	24.50	1	23,631	0.00%
2018/08/09	1	24.60	1	24.75	24.50	0	23,490	0.00%
2018/08/08	4	25.20	0	0.00	25.10	4	23,518	0.02%
2018/08/07	2	26.05	0	0.00	25.20	2	23,422	0.01%
2018/08/03	0	0.00	9	26.20	26.10	-9	23,219	-0.04%
2018/08/02	13	26.68	2	26.95	26.00	11	23,130	0.05%
2018/08/01	0	0.00	1	26.10	26.40	-1	22,657	0.00%
2018/07/31	2	26.60	1	26.45	26.50	1	22,500	0.00%
2018/07/27	5	26.59	18	26.71	26.85	-13	22,151	-0.06%
2018/07/26	0	0.00	1	25.80	25.45	-1	21,477	0.00%
2018/07/25	2	25.00	0	0.00	24.95	2	21,285	0.01%
2018/07/24	0	0.00	2	25.03	25.00	-2	21,245	-0.01%
2018/07/23	8	24.93	5	25.21	24.60	3	21,176	0.01%
2018/07/20	4	25.94	3	25.78	25.85	1	20,869	0.00%
2018/07/19	1	26.85	3	27.22	27.10	-2	20,670	-0.01%
2018/07/18	5	26.80	3	27.12	26.50	2	20,395	0.01%
2018/07/17	1	27.70	1	26.75	26.65	0	20,214	0.00%
2018/07/16	1	27.35	3	27.65	27.50	-2	20,095	-0.01%
2018/07/13	30	27.61	22	27.50	27.40	8	19,820	0.04%
2018/07/12	21	26.92	20	27.25	26.85	1	19,498	0.01%
2018/07/11	13	27.23	12	27.38	27.00	1	19,339	0.01%
2018/07/10	4	26.74	8	26.89	27.00	-4	18,959	-0.02%
2018/07/09	3	26.93	1	27.60	27.20	2	18,764	0.01%
2018/07/06	21.6	26.78	15	26.07	26.30	6.6	18,472	0.04%
2018/07/05	2	27.53	3	26.62	25.90	-1	18,151	-0.01%
2018/07/04	2	28.23	0	0.00	27.60	2	17,948	0.01%
2018/07/03	5	29.45	6.2	28.48	27.70	-1.2	17,621	-0.01%
2018/07/02	3	28.77	1	29.50	28.45	2	17,320	0.01%
2018/06/29	19	29.31	13	30.18	29.40	6	17,004	0.04%
2018/06/28	14	28.90	0	0.00	28.75	14	16,361	0.09%
2018/06/27	5	30.64	2	30.40	29.80	3	16,090	0.02%
2018/06/26	4.1	29.63	16	29.66	29.80	-11.9	15,756	-0.08%
2018/06/25	19	31.65	22	31.82	30.85	-3	15,136	-0.02%
2018/06/22	44	34.46	49.8	34.95	33.25	-5.8	14,312	-0.04%
2018/06/21	25	32.83	29	33.05	33.40	-4	12,210	-0.03%
2018/06/20	50.1	31.40	41	31.10	30.40	9.1	11,036	0.08%
2018/06/19	43	32.03	42	32.40	32.35	1	9,988	0.01%
2018/06/15	3	29.12	6	29.60	30.45	-3	8,619	-0.03%
2018/06/13	5	28.27	9	28.59	28.30	-4	8,003	-0.05%
2018/06/12	6	27.93	15	28.14	27.75	-9	7,649	-0.12%
2018/06/11	16	29.70	2	29.18	28.85	14	7,406	0.19%
2018/06/08	2	28.13	14	28.23	28.55	-12	7,046	-0.17%
2018/06/07	6	27.29	6	27.13	27.00	0	6,556	0.00%
2018/06/06	5	27.12	9	27.42	27.45	-4	6,469	-0.06%
2018/06/05	21	27.34	13	27.59	27.30	8	6,305	0.13%
2018/06/04	14	27.15	12	27.43	26.65	2	6,121	0.03%
2018/06/01	43	27.10	56	27.25	26.85	-13	5,703	-0.23%
2018/05/31	12	24.35	17	25.49	25.60	-5	4,897	-0.10%
2018/05/30	2	23.70	2	23.45	23.30	0	4,319	0.00%
2018/05/28	0	0.00	5	23.10	23.10	-5	4,333	-0.12%
2018/05/14	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2018/05/07	2	22.33	0	0.00	22.35	2	4,667	0.04%
2018/05/03	2	22.25	1	22.40	22.40	1	4,685	0.02%
2018/04/30	1	22.00	0	0.00	22.10	1	4,789	0.02%
2018/04/27	1	22.15	4	22.11	22.05	-3	4,875	-0.06%
2018/04/26	1	22.30	0	0.00	22.10	1	4,977	0.02%
2018/04/25	1.3	22.20	0	0.00	22.35	1.3	5,028	0.03%
2018/04/24	1	22.20	4	22.85	22.40	-3	5,308	-0.06%
2018/04/23	8	23.76	3	22.85	22.85	5	5,385	0.09%
2018/04/20	0	0.00	4	23.39	23.55	-4	5,516	-0.07%
2018/04/19	1	23.05	4	23.28	23.30	-3	5,648	-0.05%
2018/04/18	0	0.00	1	22.50	22.50	-1	5,700	-0.02%
2018/04/17	1	22.10	0	0.00	22.00	1	5,675	0.02%
2018/04/13	2	22.55	10	22.65	22.85	-8	5,658	-0.14%
2018/04/11	2	22.95	0	0.00	22.75	2	5,807	0.03%
2018/04/10	2.4	23.45	2	23.60	23.35	0.4	5,975	0.01%
2018/04/09	2	22.78	1	23.25	23.20	1	5,937	0.02%
2018/03/29	3	23.00	0	0.00	23.00	3	5,981	0.05%
2018/03/26	0.1	21.45	0	0.00	21.40	0.1	5,804	0.00%
2018/03/23	2	21.50	0	0.00	21.40	2	5,789	0.03%
2018/03/22	3	22.48	5	22.30	22.30	-2	5,800	-0.03%
2018/03/21	5	22.95	0	0.00	22.75	5	5,777	0.09%
2018/03/20	0	0.00	5	23.15	23.15	-5	5,721	-0.09%
2018/03/19	1	22.80	0	0.00	22.65	1	5,656	0.02%
2018/03/16	3	23.32	5	23.20	23.00	-2	5,682	-0.04%
2018/03/14	11	23.59	0	0.00	23.80	11	5,802	0.19%
2018/03/13	15	24.24	0	0.00	24.05	15	5,946	0.25%
2018/03/12	11	23.94	11	24.13	24.25	0	6,021	0.00%
2018/03/09	12	23.60	0	0.00	23.65	12	6,071	0.20%
2018/03/08	0	0.00	10	24.35	23.80	-10	6,163	-0.16%
2018/03/07	0	0.00	5	24.00	23.45	-5	6,081	-0.08%
2018/03/05	8	23.23	6	23.34	22.90	2	6,385	0.03%
2018/03/02	5	23.65	0	0.00	23.85	5	6,628	0.08%
2018/03/01	0	0.00	11	23.91	24.30	-11	6,814	-0.16%
2018/02/27	7	23.49	3	23.87	23.30	4	7,022	0.06%
2018/02/26	0	0.00	5	23.60	23.25	-5	7,364	-0.07%
2018/02/22	0	0.00	2	22.80	23.05	-2	8,718	-0.02%
2018/02/12	2	21.85	2	21.55	21.55	0	8,672	0.00%
2018/02/09	5	21.25	5	21.93	21.85	0	8,696	0.00%
2018/02/08	0	0.00	10	21.83	22.15	-10	8,781	-0.11%
2018/02/07	7	21.85	0	0.00	21.50	7	8,779	0.08%
2018/02/06	1	21.10	0	0.00	21.20	1	8,748	0.01%
2018/02/02	5	23.20	0	0.00	23.15	5	8,780	0.06%
2018/02/01	0	0.00	5	22.85	23.10	-5	8,940	-0.06%
2018/01/31	9	22.52	0	0.00	22.70	9	9,026	0.10%
2018/01/29	1	23.00	0	0.00	22.85	1	9,389	0.01%
2018/01/26	5	23.10	0	0.00	23.20	5	9,368	0.05%
2018/01/24	0	0.00	0.1	23.05	23.20	-0.1	9,370	0.00%
2018/01/23	0	0.00	5	23.20	23.10	-5	9,438	-0.05%
2018/01/19	5	23.40	0	0.00	23.50	5	9,315	0.05%
2018/01/18	16	23.64	4	23.68	23.55	12	9,269	0.13%
2018/01/17	5	23.14	6	23.37	23.30	-1	9,004	-0.01%
2018/01/16	1.1	23.52	1	23.85	23.30	0.1	8,980	0.00%
2018/01/15	2	22.50	4	22.95	23.25	-2	8,829	-0.02%
2018/01/12	12	22.39	0	0.00	22.20	12	8,657	0.14%
2018/01/09	1	21.65	0	0.00	21.40	1	8,630	0.01%
2018/01/08	0	0.00	0.1	21.45	21.45	-0.1	8,685	0.00%
2018/01/05	1	22.40	1	22.65	22.45	0	8,670	0.00%
2018/01/04	0	0.00	2	22.73	23.10	-2	8,692	-0.02%
2018/01/03	0	0.00	5	21.63	21.70	-5	8,776	-0.06%