台亞 (2340)-富邦-台東券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
37.30
漲跌
▲0.10
漲幅
+0.27%
成交量
1,052張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－富邦-台東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台東券商分點個股進出
富邦-台東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	2	38.00	38.05	-2	1,723	-0.12%
2024/04/24	0	0.00	5	38.20	38.20	-5	1,723	-0.29%
2024/04/16	0.8	38.50	0	0.00	38.35	0.8	1,708	0.05%
2024/04/09	0	0.00	2	40.00	39.95	-2	1,564	-0.13%
2024/04/01	0	0.00	1	40.30	40.30	-1	1,575	-0.06%
2024/03/26	1	39.40	0	0.00	39.40	1	1,555	0.06%
2024/03/14	0	0.00	40	39.83	39.65	-40	1,587	-2.52%
2024/03/12	10	41.10	0	0.00	41.15	10	1,559	0.64%
2024/03/11	21	41.47	0	0.00	41.00	21	1,562	1.34%
2024/03/08	9	41.20	0	0.00	41.60	9	1,574	0.57%
2024/03/07	1	40.80	0	0.00	41.00	1	1,568	0.06%
2024/03/05	2	42.50	1	43.45	43.50	1	1,578	0.06%
2024/01/16	0	0.00	50	44.95	44.75	-50	1,946	-2.57%
2024/01/15	20	45.17	0	0.00	45.55	20	1,969	1.02%
2024/01/12	8	45.55	8	45.91	45.05	0	2,003	0.00%
2024/01/10	10	44.90	0	0.00	44.95	10	2,103	0.48%
2024/01/09	10	45.30	0	0.00	44.80	10	2,202	0.45%
2024/01/05	0	0.00	1	45.55	45.60	-1	2,281	-0.04%
2024/01/04	0	0.00	10	45.75	45.50	-10	2,361	-0.42%
2024/01/03	0	0.00	30	46.00	45.60	-30	2,506	-1.20%
2023/12/28	20	46.95	0	0.00	46.70	20	2,645	0.76%
2023/12/26	10	46.53	0	0.00	46.65	10	2,685	0.37%
2023/12/22	20	46.23	1	46.20	46.10	19	2,737	0.69%
2023/12/08	1	48.30	1	47.80	47.85	0	3,413	0.00%
2023/12/06	0	0.00	1	48.20	48.20	-1	3,529	-0.03%
2023/12/05	0	0.00	1	48.60	48.40	-1	3,561	-0.03%
2023/12/04	1	50.10	0	0.00	49.65	1	3,588	0.03%
2023/11/21	1	47.00	1	46.75	46.90	0	4,302	0.00%
2023/11/17	1	46.20	1	46.10	46.10	0	4,337	0.00%
2023/11/15	0	0.00	1	45.70	45.60	-1	4,382	-0.02%
2023/11/09	1	46.10	0	0.00	45.80	1	4,575	0.02%
2023/10/31	0	0.00	50	45.39	44.80	-50	5,042	-0.99%
2023/10/30	20	47.25	0	0.00	46.90	20	5,120	0.39%
2023/10/27	31	47.46	0	0.00	47.25	31	5,187	0.60%
2023/10/25	0	0.00	8	49.60	49.50	-8	5,425	-0.15%
2023/10/24	1.6	49.01	10	49.20	49.40	-8.4	5,755	-0.15%
2023/10/23	0	0.00	15	48.38	48.50	-15	6,152	-0.24%
2023/10/20	5	47.20	5	47.50	47.45	0	6,321	0.00%
2023/10/19	5	48.10	1	48.20	48.40	4	6,424	0.06%
2023/10/18	20	48.28	0	0.00	48.20	20	6,550	0.31%
2023/10/17	4	49.59	1.2	49.46	49.30	2.8	6,596	0.04%
2023/10/16	0	49.00	0.1	48.40	48.30	-0.1	6,794	0.00%
2023/10/12	1	49.50	1	49.40	50.40	0	8,013	0.00%
2023/10/11	4	49.59	7.1	49.25	49.20	-3.1	8,379	-0.04%
2023/10/06	0	0.00	10	49.35	49.10	-10	8,543	-0.12%
2023/10/05	0	0.00	20	48.35	48.90	-20	8,766	-0.23%
2023/10/04	0	0.00	20.3	46.70	47.30	-20.3	10,054	-0.20%
2023/10/02	20	48.05	0	0.00	48.15	20	11,155	0.18%
2023/09/27	10.2	46.95	0	0.00	47.05	10.2	12,237	0.08%
2023/09/25	0	0.00	0.2	48.80	48.60	-0.2	12,575	0.00%
2023/09/22	10	47.55	0	0.00	47.80	10	12,658	0.08%
2023/09/21	0.2	47.20	0	0.00	47.15	0.2	12,811	0.00%
2023/09/20	5	47.65	0	0.00	47.30	5	13,091	0.04%
2023/09/19	5	50.30	5	48.85	48.30	0	13,853	0.00%
2023/09/18	5	50.20	0	0.00	50.00	5	14,751	0.03%
2023/09/14	1	51.30	0	0.00	51.40	1	15,231	0.01%
2023/09/13	0	0.00	1	51.10	49.60	-1	15,111	-0.01%
2023/09/12	0	0.00	0.3	49.95	50.00	-0.3	14,922	0.00%
2023/09/11	0	49.00	20	49.71	48.90	-20	14,856	-0.13%
2023/09/07	11.1	49.90	0	0.00	49.45	11.1	14,814	0.07%
2023/09/06	11.3	50.59	0	0.00	50.50	11.3	14,803	0.08%
2023/09/05	5	50.80	0	51.00	51.00	5	14,632	0.03%
2023/09/01	0.1	50.70	0	0.00	50.20	0.1	14,339	0.00%
2023/08/30	2	50.00	2	49.40	49.20	0	14,254	0.00%
2023/08/29	8	49.25	0	0.00	49.60	8	14,161	0.06%
2023/08/28	20	47.53	71.2	46.62	46.80	-51.2	13,961	-0.37%
2023/08/25	0	0.00	1	48.10	48.05	-1	13,914	-0.01%
2023/08/24	0	0.00	20	48.90	48.25	-20	13,895	-0.14%
2023/08/22	10	47.70	0	0.00	47.60	10	13,827	0.07%
2023/08/21	10	48.70	0	0.00	48.45	10	13,785	0.07%
2023/08/18	0	0.00	20	48.70	48.10	-20	13,768	-0.15%
2023/08/17	0	49.00	0	0.00	49.35	0	13,716	0.00%
2023/08/16	10	48.50	0	0.00	48.65	10	13,666	0.07%
2023/08/15	20	48.00	0	0.00	49.50	20	13,569	0.15%
2023/08/14	10	47.40	0.2	47.00	47.60	9.8	13,488	0.07%
2023/08/11	10	49.10	0	0.00	48.70	10	13,417	0.07%
2023/08/10	10	49.70	60	49.40	49.10	-50	13,362	-0.37%
2023/08/09	30	50.97	0	0.00	51.30	30	13,247	0.23%
2023/08/08	20	51.00	0	0.00	51.20	20	13,188	0.15%
2023/08/07	20	50.60	0	0.00	50.60	20	13,114	0.15%
2023/08/02	0.2	53.50	50	52.10	52.00	-49.8	12,926	-0.39%
2023/08/01	10	53.50	10	53.20	53.20	0	12,783	0.00%
2023/07/31	20	53.90	0	0.00	53.90	20	12,688	0.16%
2023/07/28	13	53.20	6	52.82	53.20	7	12,507	0.06%
2023/07/27	25	53.73	24	53.93	53.00	1	12,373	0.01%
2023/07/26	8	55.59	19	55.04	54.70	-11	12,012	-0.09%
2023/07/25	36	54.28	1	54.90	54.20	35	11,587	0.30%
2023/07/24	1	53.80	4	53.40	53.50	-3	11,384	-0.03%
2023/07/21	3	52.47	2	52.80	53.10	1	11,262	0.01%
2023/07/20	3	53.40	21	53.40	53.50	-18	11,164	-0.16%
2023/07/19	31	54.19	32	52.43	53.20	-1	11,038	-0.01%
2023/07/18	27	54.09	33	56.24	53.30	-6	10,768	-0.06%
2023/07/17	9	55.99	57.1	56.28	57.30	-48.1	10,186	-0.47%
2023/07/14	7	53.46	5	53.62	53.70	2	9,505	0.02%
2023/07/13	7	52.00	1	51.40	51.00	6	9,074	0.07%
2023/07/12	11	50.91	0	0.00	50.60	11	8,779	0.13%
2023/07/11	3,733.1	54.65	4,508	53.65	51.50	-774.9	8,502	-9.11%	大買/大賣/鉅額交易
2023/07/10	835	52.05	11	52.09	52.10	824	7,151	11.52%	大買/鉅額交易
2023/07/07	14	48.00	64.2	48.83	47.45	-50.2	6,714	-0.75%
2023/07/06	1.1	48.24	13	49.44	50.00	-11.9	6,010	-0.20%
2023/07/05	18.6	46.05	10.4	46.70	45.50	8.2	5,113	0.16%
2023/07/04	0	0.00	41	44.16	45.40	-41	4,913	-0.83%
2023/07/03	93	44.65	0.6	44.48	44.45	92.4	4,714	1.96%
2023/06/30	11.1	43.33	0.6	43.39	44.25	10.5	4,562	0.23%
2023/06/29	4	43.74	3	43.63	43.35	1	4,455	0.02%
2023/06/28	14	45.26	10	45.24	43.65	4	4,366	0.09%
2023/06/27	13	45.87	13.5	45.17	44.80	-0.5	4,307	-0.01%
2023/06/26	10	46.98	14	47.21	48.70	-4	3,701	-0.11%
2023/06/21	3	42.55	1	43.40	44.30	2	2,798	0.07%
2023/06/20	0	0.00	15	39.80	40.30	-15	2,432	-0.62%
2023/06/19	1	38.30	2	38.98	38.80	-1	2,247	-0.04%
2023/06/16	0	0.00	2	37.45	37.45	-2	2,185	-0.09%
2023/06/15	1	37.85	22	37.94	37.85	-21	2,158	-0.97%
2023/06/14	3	38.30	2	38.30	38.30	1	2,150	0.05%
2023/06/13	31	38.36	1	37.75	37.75	30	2,123	1.41%
2023/06/12	0	0.00	5	38.30	38.25	-5	2,097	-0.24%
2023/06/09	1	37.50	0	0.00	37.50	1	2,049	0.05%
2023/06/08	5	37.35	6	37.32	37.00	-1	2,061	-0.05%
2023/06/07	2	37.70	0	0.00	37.70	2	2,073	0.10%
2023/06/06	0	0.00	1	37.95	38.25	-1	2,072	-0.05%
2023/06/02	1	36.75	0	0.00	36.70	1	2,001	0.05%
2023/05/31	3	36.85	0	0.00	36.85	3	2,079	0.14%
2023/05/30	0	0.00	10	36.35	36.35	-10	2,197	-0.46%
2023/05/26	0	0.00	20	35.68	35.60	-20	2,240	-0.89%
2023/05/25	0	0.00	20	35.93	35.80	-20	2,268	-0.88%
2023/05/24	0	0.00	10	36.00	36.30	-10	2,297	-0.44%
2023/05/23	1	36.10	20	35.95	36.25	-19	2,336	-0.81%
2023/05/19	1	35.40	0	0.00	35.60	1	2,411	0.04%
2023/05/18	30	35.57	0	0.00	35.60	30	2,423	1.24%
2023/05/17	0	0.00	10	35.70	35.45	-10	2,423	-0.41%
2023/05/16	0	0.00	1	35.70	35.60	-1	2,424	-0.04%
2023/05/12	0	0.00	20	34.03	34.30	-20	2,438	-0.82%
2023/05/11	0	0.00	20	34.03	33.80	-20	2,447	-0.82%
2023/05/10	20	34.45	70	34.33	34.80	-50	2,442	-2.05%
2023/05/08	25	35.66	0	0.00	35.15	25	2,453	1.02%
2023/05/05	65	35.41	0	0.00	35.50	65	2,471	2.63%
2023/05/04	40	35.18	0	0.00	35.20	40	2,509	1.59%
2023/04/27	0	0.00	21	34.90	34.75	-21	2,652	-0.79%
2023/04/26	20	34.40	0	0.00	34.40	20	2,646	0.76%
2023/04/25	1	34.75	20	34.95	34.35	-19	2,631	-0.72%
2023/04/24	20	36.35	0	0.00	35.90	20	2,590	0.77%
2023/04/13	1	38.40	0	0.00	38.40	1	2,464	0.04%
2023/04/10	1	38.85	0	0.00	38.75	1	2,438	0.04%
2023/04/07	1	39.40	1	39.85	39.40	0	2,418	0.00%
2023/04/06	6	38.30	26	39.55	39.55	-20	2,410	-0.83%
2023/03/30	20.3	39.00	1	38.90	38.70	19.3	2,365	0.82%
2023/03/29	1	38.50	0	0.00	38.60	1	2,351	0.04%
2023/03/28	1	39.40	0	0.00	39.70	1	2,267	0.04%
2023/03/27	25	40.50	29	41.15	41.50	-4	2,000	-0.20%
2023/03/24	0.3	38.64	38	38.92	38.95	-37.7	1,781	-2.11%
2023/03/21	10	37.50	0	0.00	37.20	10	1,709	0.59%
2023/03/20	0	0.00	1	37.30	37.25	-1	1,729	-0.06%
2023/03/15	20	37.55	0	0.00	37.00	20	1,797	1.11%
2023/03/13	2	36.55	0	0.00	37.30	2	1,963	0.10%
2023/03/10	0	0.00	30	37.86	37.40	-30	1,995	-1.50%
2023/03/09	10	38.35	0	0.00	38.15	10	2,020	0.49%
2023/03/08	0	0.00	10	38.45	38.45	-10	2,027	-0.49%
2023/03/07	0	38.30	1	38.20	38.15	-1	2,013	-0.05%
2023/03/03	31	37.69	21	37.61	37.60	10	2,013	0.50%
2023/03/02	40	38.48	20	38.70	38.45	20	2,013	0.99%
2023/02/20	1	38.25	1	38.95	39.00	0	2,431	0.00%
2023/02/16	0	0.00	3	37.33	37.60	-3	2,620	-0.11%
2023/02/15	1	36.80	1	37.10	36.65	0	2,639	0.00%
2023/02/14	0	0.00	1	37.50	37.05	-1	2,649	-0.04%
2023/02/13	1	36.40	0	0.00	36.50	1	2,674	0.04%
2023/02/10	1	36.90	0	0.00	36.30	1	2,691	0.04%
2023/02/03	2	38.20	0	0.00	37.95	2	2,713	0.07%
2023/02/02	0	0.00	8	38.26	38.35	-8	2,707	-0.30%
2023/01/31	0	0.00	3	37.12	38.00	-3	2,665	-0.11%
2023/01/17	0	0.00	3	35.12	35.30	-3	2,624	-0.11%
2023/01/13	1	34.70	32	34.83	34.30	-31	2,642	-1.17%
2023/01/09	30	35.10	0	0.00	35.10	30	2,749	1.09%
2023/01/03	0	0.00	2	34.10	34.00	-2	2,855	-0.07%
2022/12/28	0.1	34.90	0	0.00	34.20	0.1	2,889	0.00%
2022/12/26	0	35.00	0	0.00	34.90	0	2,914	0.00%
2022/12/21	1	35.10	0	0.00	34.70	1	3,068	0.03%
2022/12/20	1	36.15	1	36.50	35.10	0	3,112	0.00%
2022/12/19	0.1	36.13	0	0.00	36.10	0.1	3,194	0.00%
2022/12/16	1.2	36.19	0	0.00	36.15	1.2	3,214	0.04%
2022/12/15	0	0.00	1	36.85	36.75	-1	3,208	-0.03%
2022/12/09	2.4	36.29	0	0.00	36.25	2.4	3,227	0.07%
2022/12/08	2	36.45	0	0.00	36.50	2	3,232	0.06%
2022/12/07	3	37.33	0	0.00	36.85	3	3,243	0.09%
2022/12/06	3.4	38.57	2	39.20	37.85	1.4	3,268	0.04%
2022/12/05	1	39.00	3	39.50	39.40	-2	3,330	-0.06%
2022/12/02	0	0.00	2	38.15	38.30	-2	3,271	-0.06%
2022/12/01	0	0.00	2	37.70	37.75	-2	3,249	-0.06%
2022/11/29	0.2	36.30	0	0.00	36.60	0.2	3,294	0.01%
2022/11/25	2	36.73	1	36.65	36.65	1	3,316	0.03%
2022/11/24	1	36.80	0	0.00	36.65	1	3,290	0.03%
2022/11/23	13.5	37.16	4	36.99	36.60	9.5	3,246	0.29%
2022/11/22	3.1	38.19	3	38.10	38.70	0.1	3,034	0.00%
2022/11/21	4	37.78	4	37.65	37.60	0	2,956	0.00%
2022/11/18	11.4	38.18	3	38.52	38.10	8.4	2,923	0.29%
2022/11/17	1	37.50	0	0.00	37.75	1	2,822	0.04%
2022/11/16	5	37.36	0	0.00	37.40	5	2,798	0.18%
2022/11/15	3	37.28	45	37.40	37.00	-42	2,721	-1.54%
2022/11/03	0	0.00	20	31.82	32.80	-20	2,673	-0.75%
2022/11/01	10	31.99	0	0.00	32.05	10	2,770	0.36%
2022/10/31	10	31.15	0	0.00	31.65	10	2,788	0.36%
2022/09/27	0	0.00	30	32.62	33.40	-30	4,109	-0.73%
2022/09/26	10	34.55	0	0.00	32.50	10	4,227	0.24%
2022/09/22	0	0.00	11	36.05	36.45	-11	4,518	-0.24%
2022/09/20	31	36.81	11	36.97	36.75	20	4,740	0.42%
2022/09/19	10	36.50	0	0.00	36.45	10	4,946	0.20%
2022/09/14	1	36.60	0	0.00	37.30	1	5,910	0.02%
2022/09/13	15	38.30	0	0.00	37.50	15	6,074	0.25%
2022/09/12	31	39.19	31	39.10	38.40	0	6,270	0.00%
2022/09/08	10	35.85	10	35.85	36.40	0	6,348	0.00%
2022/09/07	1	36.25	1	35.70	35.60	0	6,623	0.00%
2022/09/06	1	36.00	0	0.00	36.20	1	6,747	0.01%
2022/09/05	0	0.00	1	36.60	37.15	-1	6,876	-0.01%
2022/09/02	6.3	38.17	46	38.56	38.50	-39.7	7,001	-0.57%
2022/09/01	0	0.00	5	38.80	38.75	-5	7,237	-0.07%
2022/08/30	30	39.03	1	38.95	39.10	29	7,886	0.37%
2022/08/23	1	39.50	47	39.61	39.75	-46	11,077	-0.42%
2022/08/18	20	41.26	0	0.00	41.35	20	11,158	0.18%
2022/08/17	27	41.71	0	0.00	41.60	27	11,152	0.24%
2022/08/16	0	0.00	50	40.87	40.70	-50	11,130	-0.45%
2022/08/15	50	41.23	21	41.48	40.80	29	11,143	0.26%
2022/08/12	60	40.75	10	40.15	41.20	50	11,166	0.45%
2022/08/09	2	39.93	0	0.00	39.65	2	11,203	0.02%
2022/08/08	0	0.00	2	39.38	40.05	-2	11,223	-0.02%
2022/08/05	10	39.85	20	39.72	39.85	-10	11,343	-0.09%
2022/08/04	20	39.10	0	0.00	39.10	20	11,348	0.18%
2022/08/02	0	0.00	10	39.27	39.20	-10	11,308	-0.09%
2022/08/01	0	0.00	10	41.00	40.70	-10	11,288	-0.09%
2022/07/29	5	41.05	0	0.00	41.15	5	11,289	0.04%
2022/07/28	0	0.00	5	40.75	40.30	-5	11,278	-0.04%
2022/07/27	6	40.54	0	0.00	40.85	6	11,250	0.05%
2022/07/25	10	42.10	5	42.10	41.80	5	11,202	0.04%
2022/07/22	0	0.00	1	42.50	42.40	-1	11,193	-0.01%
2022/07/21	5	42.50	38	42.12	43.45	-33	11,161	-0.30%
2022/07/20	34	44.53	30	44.15	44.40	4	11,102	0.04%
2022/07/19	30	43.83	0	0.00	43.80	30	11,091	0.27%
2022/07/18	1	43.20	10	43.10	43.25	-9	11,075	-0.08%
2022/07/15	0	0.00	15	41.90	41.85	-15	11,042	-0.14%
2022/07/14	15	40.97	10	41.43	41.65	5	11,009	0.05%
2022/07/13	0	0.00	0	41.20	40.80	0	11,000	0.00%
2022/07/11	0	0.00	1	40.90	40.55	-1	10,942	-0.01%
2022/07/08	1	40.60	16	40.94	40.85	-15	10,944	-0.14%
2022/07/07	9	39.59	3	39.98	40.05	6	10,860	0.06%
2022/07/06	9	39.81	4	39.73	39.05	5	10,826	0.05%
2022/07/05	5	40.25	10	40.35	40.20	-5	10,868	-0.05%
2022/07/04	6	39.43	0	38.85	38.85	6	10,705	0.06%
2022/07/01	19	42.12	0	0.00	39.90	19	10,667	0.18%
2022/06/30	10	43.64	3	43.45	42.70	7	10,524	0.07%
2022/06/29	8	46.35	4	46.40	46.15	4	10,373	0.04%
2022/06/28	19	47.46	26	48.14	47.10	-7	10,326	-0.07%
2022/06/27	8	48.83	8	49.19	48.65	0	10,273	0.00%
2022/06/24	20	48.39	44	48.36	48.80	-24	10,231	-0.23%
2022/06/23	28	47.22	20	47.36	48.50	8	9,794	0.08%
2022/06/22	26	46.73	26	48.43	46.75	0	9,687	0.00%
2022/06/21	35	47.92	38	47.09	48.60	-3	9,599	-0.03%
2022/06/20	35	46.87	44	46.82	45.80	-9	9,709	-0.09%
2022/06/17	26	45.95	21	46.14	46.80	5	9,488	0.05%
2022/06/16	51	48.26	28	48.61	47.15	23	9,363	0.25%
2022/06/15	26	47.59	18	47.84	47.35	8	9,158	0.09%
2022/06/14	27	47.44	24	47.60	48.40	3	9,169	0.03%
2022/06/13	12	48.79	16	49.11	48.10	-4	9,114	-0.04%
2022/06/10	25	50.63	24	50.42	50.60	1	9,056	0.01%
2022/06/09	50	50.39	44	50.57	50.50	6	8,894	0.07%
2022/06/08	15	48.89	10	48.98	48.70	5	8,469	0.06%
2022/06/07	23	48.66	23	48.95	48.80	0	8,479	0.00%
2022/06/06	28	50.85	40	50.51	50.00	-12	8,288	-0.14%
2022/06/02	58	51.18	67	51.05	50.60	-9	8,129	-0.11%
2022/06/01	32	50.17	29	50.20	50.00	3	7,600	0.04%
2022/05/31	88	48.38	94	48.69	50.30	-6	6,714	-0.09%
2022/05/30	0	0.00	6	45.31	45.80	-6	5,834	-0.10%
2022/05/27	16	43.42	0	0.00	43.65	16	5,739	0.28%
2022/05/26	2	43.75	0	0.00	43.00	2	5,817	0.03%
2022/05/24	0	0.00	10	42.55	42.45	-10	6,230	-0.16%
2022/05/23	0	0.00	1	43.75	43.55	-1	6,396	-0.02%
2022/05/19	1	43.35	1	43.30	43.55	0	6,553	0.00%
2022/05/18	1	43.40	24	43.80	43.50	-23	6,682	-0.34%
2022/05/17	19	43.07	12	42.46	43.10	7	6,691	0.10%
2022/05/16	17	42.03	9	41.86	41.90	8	6,777	0.12%
2022/05/13	27	42.39	16	42.13	41.95	11	6,828	0.16%
2022/05/12	5	41.05	0	0.00	39.65	5	6,808	0.07%
2022/05/11	0	0.00	5	40.85	40.85	-5	6,905	-0.07%
2022/05/10	30	41.19	3	40.55	41.50	27	7,104	0.38%
2022/04/29	10	42.55	20	42.48	41.55	-10	8,241	-0.12%
2022/04/28	0	0.00	10	41.90	42.20	-10	8,432	-0.12%
2022/04/27	0	0.00	10	40.24	41.85	-10	8,699	-0.11%
2022/04/26	11	42.73	6	42.61	42.25	5	8,838	0.06%
2022/04/25	5	42.05	0	0.00	42.10	5	9,042	0.06%
2022/04/22	10	44.65	1	43.75	43.55	9	9,409	0.10%
2022/04/21	0	0.00	1	45.80	45.45	-1	9,586	-0.01%
2022/04/20	10	46.00	0	0.00	46.35	10	9,805	0.10%
2022/04/18	1	45.50	0	0.00	45.30	1	10,580	0.01%
2022/04/15	9	45.73	9	46.47	45.50	0	10,885	0.00%
2022/04/14	26	46.92	24	46.89	47.00	2	11,347	0.02%
2022/04/13	10	46.91	7	46.40	47.05	3	11,752	0.03%
2022/04/12	29	46.03	53	45.32	45.75	-24	12,277	-0.20%
2022/04/11	17	45.74	18	46.07	45.75	-1	13,037	-0.01%
2022/04/08	23	48.37	3	48.50	48.00	20	13,488	0.15%
2022/04/01	11	50.45	12	50.68	50.40	-1	16,793	-0.01%
2022/03/31	9	51.34	13	51.57	51.30	-4	19,660	-0.02%
2022/03/30	19	52.97	20	52.22	52.00	-1	20,665	0.00%
2022/03/29	41	52.86	28	52.69	53.00	13	21,925	0.06%
2022/03/28	12	51.30	18	51.43	51.90	-6	22,116	-0.03%
2022/03/25	26	52.32	29	51.80	52.40	-3	22,363	-0.01%
2022/03/24	18	50.73	19	51.51	51.10	-1	22,424	0.00%
2022/03/23	17	52.20	17	52.58	52.40	0	22,703	0.00%
2022/03/22	15	50.71	15	51.16	51.10	0	22,945	0.00%
2022/03/21	15	51.15	13	51.09	51.10	2	24,027	0.01%
2022/03/18	34	51.05	33	50.21	51.60	1	25,459	0.00%
2022/03/17	14	50.64	15	50.15	50.50	-1	26,729	0.00%
2022/03/16	46	48.09	40	48.84	48.35	6	26,812	0.02%
2022/03/15	33	49.36	33	48.09	47.80	0	27,012	0.00%
2022/03/14	7	49.81	7	50.23	50.00	0	27,261	0.00%
2022/03/11	10	49.44	10	49.72	49.60	0	27,802	0.00%
2022/03/10	13	50.19	14	50.41	50.50	-1	28,360	0.00%
2022/03/09	12	49.36	11	49.76	49.60	1	28,893	0.00%
2022/03/08	14	50.21	22.5	49.80	49.10	-8.5	30,203	-0.03%
2022/03/07	18	50.08	26	50.70	50.40	-8	30,733	-0.03%
2022/03/04	7	52.70	6	53.37	52.40	1	31,520	0.00%
2022/03/03	9	53.68	14	53.82	53.80	-5	32,830	-0.02%
2022/03/02	13	53.69	24	53.09	53.70	-11	33,938	-0.03%
2022/03/01	10	53.34	8	53.40	53.40	2	35,137	0.01%
2022/02/25	15	52.56	14	53.36	52.30	1	37,255	0.00%
2022/02/24	25	53.64	23	53.93	52.60	2	40,766	0.00%
2022/02/23	11.5	56.16	9	56.24	56.60	2.5	42,878	0.01%
2022/02/22	4	54.75	17	55.52	54.80	-13	43,918	-0.03%
2022/02/21	12	56.55	4	56.73	56.40	8	45,811	0.02%
2022/02/18	5	56.12	5	56.92	57.20	0	46,154	0.00%
2022/02/17	11	57.55	10	58.05	57.50	1	46,513	0.00%
2022/02/16	0	0.00	1.1	58.03	58.00	-1.1	47,318	0.00%
2022/02/14	5	58.10	12	57.36	57.20	-7	47,884	-0.01%
2022/02/11	18	60.24	7	60.13	60.50	11	48,076	0.02%
2022/02/10	2	60.25	8	61.15	59.80	-6	48,477	-0.01%
2022/02/09	14	60.76	15	60.46	60.80	-1	48,567	0.00%
2022/02/08	16	59.54	13	59.43	59.70	3	48,745	0.01%
2022/02/07	15	58.65	5	58.24	60.00	10	49,269	0.02%
2022/01/26	19	58.59	15	58.90	58.40	4	49,721	0.01%
2022/01/25	18	59.23	15	60.28	58.70	3	50,911	0.01%
2022/01/24	22	60.70	20	59.74	61.00	2	51,498	0.00%
2022/01/21	5	60.62	4	60.30	59.80	1	52,429	0.00%
2022/01/20	29	61.68	29	61.90	62.00	0	53,055	0.00%
2022/01/19	6	61.00	6	61.37	61.00	0	53,683	0.00%
2022/01/18	19	61.64	19	62.56	61.60	0	54,666	0.00%
2022/01/17	31	63.55	31	63.46	63.20	0	55,207	0.00%
2022/01/14	22	61.05	27	61.45	61.40	-5	55,154	-0.01%
2022/01/13	25	62.04	24	62.68	61.60	1	55,372	0.00%
2022/01/12	14	62.59	14.1	63.16	62.80	-0.1	55,322	0.00%
2022/01/11	35	63.21	34	64.01	63.40	1	55,071	0.00%
2022/01/10	55	66.06	51	65.76	66.50	4	54,632	0.01%
2022/01/07	35	67.01	42	66.52	65.50	-7	54,392	-0.01%
2022/01/06	29	69.21	27	68.81	69.00	2	53,960	0.00%
2022/01/05	35	68.83	34	69.93	68.50	1	53,581	0.00%
2022/01/04	15	71.73	17	72.04	70.30	-2	53,064	0.00%
2022/01/03	36	70.76	22	70.91	70.50	14	52,246	0.03%
2021/12/30	54	71.76	35	71.64	71.10	19	51,688	0.04%
2021/12/29	67	75.98	43	78.33	74.60	24	50,773	0.05%
2021/12/28	29	78.30	23	78.85	78.80	6	49,592	0.01%
2021/12/27	14	76.76	26	77.36	79.40	-12	48,366	-0.02%
2021/12/24	2	71.65	15	72.07	73.20	-13	45,544	-0.03%
2021/12/23	2	65.15	14	66.51	66.60	-12	44,612	-0.03%
2021/12/22	8	61.33	12	61.93	60.60	-4	43,443	-0.01%
2021/12/21	27	60.72	20	60.45	60.70	7	43,194	0.02%
2021/12/20	20	59.97	21	60.32	59.50	-1	43,139	0.00%
2021/12/17	24	59.64	21	61.06	59.90	3	43,014	0.01%
2021/12/16	24	60.52	24	60.79	60.80	0	42,667	0.00%
2021/12/15	45	61.21	44	60.26	60.20	1	42,222	0.00%
2021/12/14	35.5	61.49	36	61.42	58.80	-0.5	41,165	0.00%
2021/12/13	46	61.82	56.8	63.39	65.10	-10.8	39,739	-0.03%
2021/12/10	5	58.26	6	58.95	59.20	-1	38,546	0.00%
2021/12/09	13	58.54	14	58.16	58.40	-1	38,445	0.00%
2021/12/08	15	57.97	22	57.81	57.80	-7	38,359	-0.02%
2021/12/07	23	59.42	30	58.21	57.30	-7	38,225	-0.02%
2021/12/06	34	60.29	19.3	59.95	60.10	14.7	38,178	0.04%
2021/12/03	30	59.32	8	59.73	58.80	22	38,406	0.06%
2021/12/02	45.5	59.90	42	59.68	58.90	3.5	38,061	0.01%
2021/12/01	32	59.28	65	59.04	59.30	-33	37,228	-0.09%
2021/11/30	36	59.07	33	59.81	58.40	3	36,781	0.01%
2021/11/29	50	56.72	28	57.34	58.10	22	36,132	0.06%
2021/11/26	42	57.35	34.2	56.69	56.20	7.9	35,381	0.02%
2021/11/25	29	61.21	41	61.03	59.80	-12	34,391	-0.03%
2021/11/24	36	59.58	41.1	60.16	59.90	-5.1	33,367	-0.02%
2021/11/23	69.3	61.80	83	62.43	58.00	-13.7	31,285	-0.04%
2021/11/22	56	58.58	27.3	58.67	60.20	28.7	27,831	0.10%
2021/11/19	9	52.83	12	53.98	55.90	-3	25,730	-0.01%
2021/11/18	24	51.47	26	51.94	50.90	-2	24,571	-0.01%
2021/11/17	1	47.00	13	48.53	48.95	-12	22,569	-0.05%
2021/11/16	20	43.84	16	43.99	44.50	4	22,202	0.02%
2021/11/15	9	44.30	15	44.64	45.00	-6	21,760	-0.03%
2021/11/12	2	42.15	11	43.48	42.50	-9	20,994	-0.04%
2021/11/11	8	42.89	0	0.00	41.90	8	20,704	0.04%
2021/11/10	1	41.80	21	42.29	42.30	-20	20,562	-0.10%
2021/11/09	10	44.10	5	43.23	43.05	5	20,345	0.02%
2021/11/08	2	43.60	1	43.55	43.30	1	19,935	0.01%
2021/11/05	0	0.00	4	43.68	44.25	-4	19,840	-0.02%
2021/11/04	4	44.86	5	45.72	44.05	-1	19,551	-0.01%
2021/11/03	1	45.25	2	45.15	44.05	-1	19,115	-0.01%
2021/11/02	9	46.27	6	47.87	46.00	3	18,691	0.02%
2021/11/01	4	45.35	8	45.53	47.15	-4	17,461	-0.02%
2021/10/29	13	43.51	4	43.88	42.90	9	17,005	0.05%
2021/10/28	4.1	41.83	13	42.35	43.30	-8.9	16,930	-0.05%
2021/10/27	4	39.78	6	40.44	41.50	-2	16,440	-0.01%
2021/10/26	11	39.38	13	39.73	39.35	-2	15,907	-0.01%
2021/10/25	8	35.70	21.3	36.95	37.20	-13.3	15,100	-0.09%
2021/10/22	2	34.90	1	35.00	35.00	1	14,817	0.01%
2021/10/21	0	0.00	1	34.30	34.35	-1	15,629	-0.01%
2021/10/20	0	0.00	1	32.20	33.15	-1	16,319	-0.01%
2021/10/15	0	0.00	1	31.45	31.70	-1	17,672	-0.01%
2021/10/14	0	0.00	33	29.71	30.65	-33	17,911	-0.18%
2021/10/13	2	30.00	0	0.00	29.75	2	18,245	0.01%
2021/10/08	4	31.80	0	0.00	31.40	4	18,897	0.02%
2021/10/07	15	31.74	0	0.00	31.75	15	19,261	0.08%
2021/10/06	1.7	31.38	0	0.00	30.85	1.7	19,944	0.01%
2021/10/04	4	31.70	1	31.20	30.60	3	21,183	0.01%
2021/10/01	12	31.22	0	0.00	31.00	12	21,362	0.06%
2021/09/30	0	0.00	20	32.34	32.45	-20	21,454	-0.09%
2021/09/29	9	33.29	0	0.00	32.70	9	21,726	0.04%
2021/09/28	5	34.33	1	34.60	34.40	4	22,125	0.02%
2021/09/27	0.3	34.50	1.1	35.05	35.15	-0.7	22,318	0.00%
2021/09/24	0	0.00	0.3	33.65	33.60	-0.3	22,235	0.00%
2021/09/23	0	0.00	1	33.55	33.65	-1	22,170	0.00%
2021/09/22	1.6	33.86	3	33.00	33.80	-1.4	22,122	-0.01%
2021/09/17	0	0.00	3	34.00	34.15	-3	22,064	-0.01%
2021/09/15	1.3	34.40	2	34.53	34.60	-0.7	22,044	0.00%
2021/09/14	3.1	34.54	1	34.75	34.25	2.1	22,006	0.01%
2021/09/13	7	35.46	1	35.25	35.00	6	21,963	0.03%
2021/09/10	0	0.00	2	35.15	35.05	-2	21,796	-0.01%
2021/09/09	6	34.95	0	0.00	35.10	6	21,640	0.03%
2021/09/08	7	35.21	3	35.42	35.80	4	21,064	0.02%
2021/09/06	1	35.50	4	35.90	35.70	-3	19,932	-0.02%
2021/09/03	1	34.60	13	35.08	34.60	-12	19,723	-0.06%
2021/09/02	0	0.00	5	33.95	35.05	-5	19,553	-0.03%
2021/09/01	52	35.54	47	35.02	35.05	5	19,291	0.03%
2021/08/31	11	34.10	2	34.13	34.90	9	18,676	0.05%
2021/08/30	3	35.00	4	34.69	34.95	-1	18,520	-0.01%
2021/08/27	1	33.90	0	0.00	34.20	1	18,296	0.01%
2021/08/26	8	33.26	1	33.25	33.95	7	18,220	0.04%
2021/08/25	9	33.92	0	0.00	33.30	9	18,089	0.05%
2021/08/24	1	32.10	0	0.00	32.10	1	17,832	0.01%
2021/08/20	2	30.60	0	0.00	30.80	2	18,063	0.01%
2021/08/19	0	0.00	3	31.30	30.60	-3	18,015	-0.02%
2021/08/18	1	29.50	0	0.00	31.45	1	17,955	0.01%
2021/08/17	2	31.80	0	0.00	30.20	2	17,881	0.01%
2021/08/16	2	31.30	0	0.00	31.50	2	17,755	0.01%
2021/08/13	1	31.35	0.9	32.50	30.90	0.2	17,571	0.00%
2021/08/12	0	0.00	0.2	32.26	32.25	-0.2	17,435	0.00%
2021/08/11	8	32.06	3	31.50	31.50	5	17,353	0.03%
2021/08/10	1	33.00	1	32.75	32.70	0	17,194	0.00%
2021/08/09	0	0.00	2	33.50	32.90	-2	17,162	-0.01%
2021/08/06	1.1	34.58	1	34.25	34.20	0.1	16,985	0.00%
2021/08/05	2	35.35	1	35.10	35.35	1	16,826	0.01%
2021/08/04	0	0.00	5	35.00	35.20	-5	16,783	-0.03%
2021/08/03	9	35.73	6	35.21	35.25	3	16,579	0.02%
2021/08/02	25	33.69	21	33.84	33.95	4	15,619	0.03%
2021/07/30	1	32.80	6	32.83	31.90	-5	15,409	-0.03%
2021/07/29	27	33.44	1.1	33.32	33.20	25.9	15,081	0.17%
2021/07/28	3	32.98	2	31.33	33.10	1	14,744	0.01%
2021/07/27	17.7	35.38	21	35.89	34.50	-3.3	14,372	-0.02%
2021/07/26	16	35.86	21.3	36.12	36.85	-5.3	13,250	-0.04%
2021/07/23	11	33.74	20.7	34.15	33.50	-9.7	12,168	-0.08%
2021/07/22	2	32.48	1	32.35	32.25	1	11,089	0.01%
2021/07/21	0	0.00	6	32.53	31.80	-6	10,951	-0.05%
2021/07/20	5	31.50	6	32.28	31.60	-1	10,773	-0.01%
2021/07/19	6	32.83	1	32.80	32.85	5	10,488	0.05%
2021/07/16	26	33.08	13.6	32.62	33.50	12.4	10,219	0.12%
2021/07/15	1	32.20	4	32.15	32.20	-3	9,787	-0.03%
2021/07/14	7	31.53	2	31.53	31.85	5	9,616	0.05%
2021/07/13	3	31.55	14	31.81	30.60	-11	9,333	-0.12%
2021/07/12	16	31.99	6	32.60	32.70	10	8,683	0.12%
2021/07/09	0	0.00	1	29.70	29.75	-1	7,700	-0.01%
2021/07/08	0	0.00	4	29.53	29.15	-4	7,673	-0.05%
2021/07/07	3	28.62	11	29.05	28.65	-8	7,633	-0.10%
2021/07/06	10	29.68	1	29.00	28.70	9	7,628	0.12%
2021/07/05	1	28.70	2	28.93	29.60	-1	8,143	-0.01%
2021/07/02	0	0.00	22	27.15	27.10	-22	8,141	-0.27%
2021/07/01	24	26.88	1.7	26.86	26.85	22.3	8,055	0.28%
2021/06/30	0	0.00	1	25.50	25.55	-1	8,003	-0.01%
2021/06/23	0	0.00	3	26.10	26.45	-3	8,696	-0.03%
2021/06/18	4	25.85	1	26.00	25.55	3	9,212	0.03%
2021/06/16	1	25.35	1	25.50	25.55	0	9,866	0.00%
2021/06/15	4	25.33	1	25.35	25.30	3	10,129	0.03%
2021/06/11	3	25.20	7	25.47	25.25	-4	10,181	-0.04%
2021/06/10	3	27.65	0	0.00	27.60	3	9,897	0.03%
2021/06/09	1	27.55	0	0.00	27.10	1	9,890	0.01%
2021/06/08	0	0.00	1	27.05	27.05	-1	9,974	-0.01%
2021/06/02	2	27.00	2	26.75	27.20	0	10,094	0.00%
2021/06/01	2	26.95	0	0.00	26.95	2	10,036	0.02%
2021/05/31	2	27.05	3	26.77	26.90	-1	10,033	-0.01%
2021/05/28	2	27.10	0	0.00	27.15	2	10,001	0.02%
2021/05/27	0	0.00	1	25.60	25.70	-1	9,780	-0.01%
2021/05/25	1	25.50	0	0.00	25.35	1	9,895	0.01%
2021/05/17	0	0.00	3	23.50	22.40	-3	10,595	-0.03%
2021/05/14	1	24.70	0	0.00	24.00	1	10,546	0.01%
2021/05/11	5	27.00	0	0.00	26.55	5	10,587	0.05%
2021/05/10	0	0.00	1	27.90	27.90	-1	10,513	-0.01%
2021/05/07	1	27.35	1	27.60	27.35	0	10,485	0.00%
2021/05/03	1	27.00	0	0.00	26.90	1	10,491	0.01%
2021/04/29	0	0.00	1	28.35	28.15	-1	10,423	-0.01%
2021/04/28	0	0.00	0.1	28.50	28.60	-0.1	10,438	0.00%
2021/04/26	0	0.00	2	28.35	28.65	-2	10,405	-0.02%
2021/04/22	0	0.00	4	28.40	27.60	-4	10,447	-0.04%
2021/04/21	0	0.00	10	28.48	28.30	-10	10,542	-0.09%
2021/04/16	5	28.20	0	0.00	28.25	5	10,665	0.05%
2021/04/13	4	29.48	0	0.00	28.70	4	10,927	0.04%
2021/04/12	0	0.00	3	29.70	29.75	-3	11,308	-0.03%
2021/04/09	12	30.21	6	31.12	29.60	6	11,947	0.05%
2021/04/08	6	29.60	20.9	30.23	30.90	-14.9	12,027	-0.12%
2021/04/07	0	0.00	6.9	27.63	28.10	-6.9	11,542	-0.06%
2021/04/06	0	0.00	1	27.40	27.35	-1	11,432	-0.01%
2021/04/01	5	26.60	0	0.00	27.05	5	11,418	0.04%
2021/03/31	2	26.80	0	0.00	26.70	2	11,300	0.02%
2021/03/30	0	0.00	2	27.90	27.95	-2	11,016	-0.02%
2021/03/29	0	0.00	4.7	27.29	27.30	-4.7	10,850	-0.04%
2021/03/26	2	27.30	2	27.25	27.25	0	10,830	0.00%
2021/03/25	9	27.76	3	28.22	27.20	6	10,817	0.06%
2021/03/24	1	27.15	1	27.40	27.45	0	10,479	0.00%
2021/03/22	15.5	27.02	16	27.35	26.75	-0.5	10,288	0.00%
2021/03/19	5.1	27.15	3	27.23	27.20	2.1	10,123	0.02%
2021/03/18	15	26.77	1	26.65	26.50	14	9,739	0.14%
2021/03/12	6	25.64	6	25.50	25.50	0	9,969	0.00%
2021/03/11	0	0.00	7	25.24	25.70	-7	9,966	-0.07%
2021/03/09	0	0.00	10	24.15	24.55	-10	10,186	-0.10%
2021/03/05	5	24.75	7	24.70	24.65	-2	11,068	-0.02%
2021/03/02	10	25.05	0	0.00	24.60	10	11,645	0.09%
2021/02/24	2	25.55	0	0.00	25.40	2	11,988	0.02%
2021/02/23	0	0.00	1	26.35	26.35	-1	11,981	-0.01%
2021/02/22	0	0.00	1	25.70	26.15	-1	12,074	-0.01%
2021/02/19	1	25.70	0	0.00	25.70	1	12,055	0.01%
2021/02/18	5	26.37	0	0.00	26.25	5	12,131	0.04%
2021/02/04	0	0.00	1	25.95	25.95	-1	12,680	-0.01%
2021/02/03	0	0.00	1	25.70	25.45	-1	12,924	-0.01%
2021/02/02	0	0.00	1	25.75	25.45	-1	13,386	-0.01%
2021/02/01	0	0.00	2	24.95	24.85	-2	14,406	-0.01%
2021/01/28	0	0.00	2	25.25	25.15	-2	14,904	-0.01%
2021/01/26	2	24.90	0	0.00	24.80	2	15,196	0.01%
2021/01/20	1	23.00	0	0.00	23.05	1	15,175	0.01%
2021/01/19	1	24.40	1	23.80	23.80	0	15,085	0.00%
2021/01/15	1	24.15	0	0.00	24.05	1	15,123	0.01%
2021/01/14	1	24.80	17	24.75	24.80	-16	15,096	-0.11%
2021/01/12	10	25.29	0	0.00	24.75	10	15,234	0.07%
2021/01/11	1	24.80	1	25.25	25.20	0	15,393	0.00%
2021/01/06	0.1	24.60	10	25.82	24.45	-9.9	15,510	-0.06%
2021/01/05	4	26.24	5	26.25	25.75	-1	15,273	-0.01%
2021/01/04	5	28.00	0	0.00	27.80	5	14,962	0.03%
2020/12/31	2	27.73	8.7	27.55	27.50	-6.7	14,568	-0.05%
2020/12/30	0	0.00	1	26.00	26.10	-1	14,136	-0.01%
2020/12/28	0	0.00	2	25.90	26.10	-2	14,586	-0.01%
2020/12/17	5	25.70	0	0.00	25.75	5	15,653	0.03%
2020/12/11	1	25.60	2	25.20	25.35	-1	17,086	-0.01%
2020/12/10	2	27.20	7	26.43	26.20	-5	17,026	-0.03%
2020/12/09	11	26.67	1	26.65	26.80	10	16,917	0.06%
2020/12/08	3	26.33	0	0.00	26.30	3	16,901	0.02%
2020/12/07	2	25.90	0	0.00	25.75	2	17,114	0.01%
2020/12/03	1	26.30	1	26.25	25.90	0	17,163	0.00%
2020/12/02	9	26.28	32	26.25	25.90	-23	17,221	-0.13%
2020/12/01	2	26.35	4	27.31	27.40	-2	16,952	-0.01%
2020/11/30	0	0.00	4.5	26.59	26.45	-4.5	16,989	-0.03%
2020/11/27	0	0.00	10	25.80	26.00	-10	16,838	-0.06%
2020/11/26	0	0.00	3.4	25.99	25.95	-3.4	16,774	-0.02%
2020/11/25	0	0.00	2	25.90	25.90	-2	16,702	-0.01%
2020/11/24	2	25.80	5	25.50	25.45	-3	16,736	-0.02%
2020/11/23	0	0.00	4	26.18	25.90	-4	16,634	-0.02%
2020/11/20	0	0.00	3	25.78	25.90	-3	16,545	-0.02%
2020/11/18	1	25.60	0	0.00	25.55	1	16,242	0.01%
2020/11/17	0.2	25.50	1	25.55	25.50	-0.9	16,190	-0.01%
2020/11/16	0	0.00	10	25.35	25.40	-10	16,241	-0.06%
2020/11/13	3	25.35	7	25.80	25.40	-4	16,136	-0.02%
2020/11/12	1	25.30	2	25.43	25.55	-1	15,588	-0.01%
2020/11/11	34	25.22	5	25.56	25.80	29	15,443	0.19%
2020/11/10	16	25.40	15	25.38	25.65	1	15,136	0.01%
2020/11/09	16	24.84	10	25.49	25.45	6	14,738	0.04%
2020/11/06	9	24.24	17	24.50	24.05	-8	13,787	-0.06%
2020/11/05	5	24.00	16	23.91	23.80	-11	13,374	-0.08%
2020/11/04	5	24.18	20	24.18	24.15	-15	13,225	-0.11%
2020/11/02	0	0.00	1	22.45	22.60	-1	12,862	-0.01%
2020/10/28	1	23.55	11	24.10	23.50	-10	12,706	-0.08%
2020/10/27	0	0.00	10	23.80	23.70	-10	12,616	-0.08%
2020/10/26	5	23.95	2	23.80	23.80	3	12,579	0.02%
2020/10/21	10	24.18	0	0.00	23.95	10	12,368	0.08%
2020/10/20	35	24.08	16	24.23	24.25	19	12,191	0.16%
2020/10/19	0	0.00	4	24.05	23.70	-4	11,909	-0.03%
2020/10/16	12	23.56	3	23.68	23.75	9	11,684	0.08%
2020/10/15	5	22.79	0	0.00	23.25	5	11,341	0.04%
2020/10/14	4	23.25	0	0.00	23.15	4	11,182	0.04%
2020/10/13	1	23.10	2	23.40	23.25	-1	11,078	-0.01%
2020/10/12	5	23.22	0	0.00	23.15	5	10,932	0.05%
2020/10/08	1	24.15	0	0.00	24.10	1	10,798	0.01%
2020/10/07	10	24.43	6	24.72	24.90	4	10,403	0.04%
2020/10/06	0	0.00	5	24.25	24.30	-5	9,940	-0.05%
2020/10/05	4	23.84	2	24.20	23.85	2	9,677	0.02%
2020/09/30	0	0.00	1	23.00	23.15	-1	9,333	-0.01%
2020/09/29	0	0.00	1	23.35	22.90	-1	9,299	-0.01%
2020/09/25	3	22.57	1	21.95	22.10	2	9,048	0.02%
2020/09/24	12	23.66	0	0.00	23.35	12	8,732	0.14%
2020/09/23	3	23.40	11	23.63	23.90	-8	8,482	-0.09%
2020/09/22	17.3	22.88	15	22.72	23.05	2.3	8,076	0.03%
2020/09/21	5	23.09	1	23.00	22.95	4	7,808	0.05%
2020/09/18	4	23.93	0	0.00	23.70	4	7,652	0.05%
2020/09/17	28	24.54	4	25.24	24.45	24	7,420	0.32%
2020/09/16	6	23.66	4	24.63	24.90	2	6,735	0.03%
2020/09/15	2	23.40	1	23.50	23.50	1	6,104	0.02%
2020/09/14	0	0.00	1	23.00	23.00	-1	6,058	-0.02%
2020/09/11	1	23.30	2	23.75	23.25	-1	6,000	-0.02%
2020/09/10	4	23.91	0	0.00	23.90	4	5,929	0.07%
2020/09/03	0	0.00	7	23.11	23.90	-7	4,904	-0.14%
2020/09/02	0	0.00	2	22.13	22.00	-2	4,534	-0.04%
2020/08/28	10	22.05	17	21.91	21.85	-7	4,302	-0.16%
2020/08/27	2	20.90	0	0.00	21.00	2	4,095	0.05%
2020/08/26	0	0.00	2	21.70	21.05	-2	4,081	-0.05%
2020/08/19	0	0.00	2	21.18	20.55	-2	3,703	-0.05%
2020/08/12	0	0.00	1	21.00	21.35	-1	3,641	-0.03%
2020/08/07	0	0.00	4	20.64	20.85	-4	3,447	-0.12%
2020/08/05	0	0.00	2	20.35	20.30	-2	3,367	-0.06%
2020/07/17	0	0.00	10	20.00	19.65	-10	3,288	-0.30%
2020/07/15	10	20.40	0	0.00	20.00	10	3,286	0.30%
2020/07/09	4	21.28	0	0.00	21.00	4	3,015	0.13%
2020/07/08	8	21.22	6	21.07	21.00	2	2,996	0.07%
2020/07/07	2	20.65	0	0.00	20.75	2	2,959	0.07%
2020/07/01	0	0.00	1	20.60	20.50	-1	2,947	-0.03%
2020/06/24	1	20.25	0	0.00	20.15	1	2,910	0.03%
2020/06/19	3	20.10	0	0.00	19.80	3	2,896	0.10%
2020/06/18	1	20.00	1	19.80	20.25	0	2,864	0.00%
2020/06/17	2	19.45	1	19.40	20.00	1	2,800	0.04%
2020/06/15	1	20.70	0	0.00	20.95	1	2,704	0.04%
2020/06/12	1	20.50	0	0.00	20.95	1	2,705	0.04%
2020/06/11	4	21.70	0	0.00	21.20	4	2,710	0.15%
2020/06/10	1	21.95	0	0.00	21.70	1	2,663	0.04%
2020/06/09	2	21.05	0	0.00	21.00	2	2,574	0.08%
2020/06/08	1	21.65	0	0.00	21.55	1	2,575	0.04%
2020/06/05	0	0.00	1	22.30	22.10	-1	2,517	-0.04%
2020/06/03	3	21.70	1	21.65	21.60	2	2,464	0.08%
2020/05/29	1	21.45	0	0.00	21.15	1	2,385	0.04%
2020/05/28	0	0.00	2	21.35	21.35	-2	2,354	-0.08%
2020/05/26	1	21.50	0	0.00	21.40	1	2,379	0.04%
2020/05/18	1	20.80	0	0.00	20.55	1	2,107	0.05%
2020/05/15	1	20.80	0	0.00	20.60	1	2,104	0.05%
2020/04/24	0	0.00	1	21.20	21.10	-1	2,283	-0.04%
2020/04/20	0	0.00	2	20.20	20.25	-2	2,255	-0.09%
2020/04/14	1	19.80	0	0.00	20.35	1	2,308	0.04%
2020/04/08	2	19.25	0	0.00	19.45	2	2,387	0.08%
2020/03/31	0	0.00	2	17.85	17.85	-2	2,461	-0.08%
2020/03/17	0	0.00	3	16.07	16.05	-3	2,928	-0.10%
2020/03/12	0	0.00	2	19.25	19.00	-2	2,900	-0.07%
2020/03/02	1.7	22.33	1	22.40	22.20	0.7	3,025	0.02%
2020/01/31	1	22.40	0.4	22.30	22.30	0.6	3,243	0.02%
2020/01/30	2	22.73	0	0.00	22.65	2	3,218	0.06%
2020/01/13	3	24.65	0	0.00	24.75	3	3,387	0.09%
2020/01/07	2	24.75	0	0.00	24.70	2	3,409	0.06%
2020/01/03	1	25.35	0	0.00	25.35	1	3,384	0.03%
2020/01/02	2	25.65	0	0.00	25.95	2	3,372	0.06%
2019/12/31	1	25.60	0	0.00	25.75	1	3,367	0.03%
2019/12/26	0	0.00	5	26.20	26.40	-5	3,348	-0.15%
2019/12/25	2	26.30	0	0.00	26.30	2	3,349	0.06%
2019/12/20	1	26.70	0	0.00	26.70	1	3,396	0.03%
2019/12/19	4	27.25	0	0.00	27.10	4	3,418	0.12%
2019/12/16	0	0.00	3	27.17	27.65	-3	3,427	-0.09%
2019/12/13	1	26.20	0	0.00	26.20	1	3,315	0.03%
2019/12/12	0	0.00	1	26.75	26.45	-1	3,450	-0.03%
2019/12/10	2	26.25	0	0.00	26.25	2	3,828	0.05%
2019/12/06	0	0.00	2	26.45	26.30	-2	4,241	-0.05%
2019/11/14	0	0.00	1	25.20	25.10	-1	4,488	-0.02%
2019/11/13	0	0.00	0.5	24.15	24.15	-0.5	4,439	-0.01%
2019/11/12	0.5	24.45	0	0.00	24.50	0.5	4,442	0.01%
2019/11/08	0.3	24.55	8	24.55	24.55	-7.7	4,500	-0.17%
2019/11/06	0	0.00	1	25.80	25.30	-1	4,643	-0.02%
2019/10/30	1.3	26.40	0	0.00	26.10	1.3	5,079	0.03%
2019/10/22	0.3	24.80	0	0.00	24.85	0.3	4,964	0.01%
2019/10/16	0	0.00	1	25.20	25.05	-1	5,232	-0.02%
2019/10/15	0	0.00	2	25.00	25.20	-2	5,367	-0.04%
2019/10/14	0	0.00	1	24.55	24.45	-1	5,389	-0.02%
2019/10/07	1	25.00	0	0.00	25.00	1	5,779	0.02%
2019/09/24	3.9	26.53	0	0.00	26.30	3.9	5,855	0.07%
2019/09/10	3	22.95	0	0.00	22.90	3	5,691	0.05%
2019/09/06	1	23.20	0	0.00	23.20	1	5,552	0.02%
2019/09/05	1.5	23.45	2	23.60	23.50	-0.5	5,488	-0.01%
2019/09/04	1	24.05	10	24.10	24.20	-9	5,345	-0.17%
2019/09/03	0	0.00	4	24.60	24.40	-4	5,211	-0.08%
2019/09/02	10	23.90	2	24.30	23.95	8	4,909	0.16%
2019/08/30	5	23.76	1	23.95	23.15	4	4,555	0.09%
2019/08/28	0	0.00	1	23.60	23.55	-1	4,331	-0.02%
2019/08/26	0	0.00	3	22.40	22.30	-3	4,170	-0.07%
2019/08/22	0	0.00	1	22.55	22.50	-1	4,120	-0.02%
2019/08/19	1	22.65	0	0.00	22.60	1	4,009	0.02%
2019/08/05	0	0.00	1	21.90	21.90	-1	3,912	-0.03%
2019/07/31	10	21.98	0	0.00	22.30	10	3,992	0.25%
2019/07/30	3	22.67	0	0.00	22.25	3	3,983	0.08%
2019/07/29	1	23.75	0	0.00	23.40	1	3,941	0.03%
2019/07/26	0	0.00	2	23.50	23.45	-2	3,948	-0.05%
2019/07/25	3	23.73	0.8	23.65	23.65	2.2	3,956	0.06%
2019/07/23	0	0.00	2	23.30	22.95	-2	3,774	-0.05%
2019/07/18	0	0.00	1	22.90	22.95	-1	4,600	-0.02%
2019/07/17	0	0.00	7	23.47	23.40	-7	4,688	-0.15%
2019/07/09	2	22.80	0	0.00	22.85	2	4,746	0.04%
2019/07/08	2	23.90	3	23.80	23.35	-1	4,700	-0.02%
2019/07/04	3	22.85	3	23.05	23.05	0	4,676	0.00%
2019/07/03	7	22.40	8	22.66	22.90	-1	4,666	-0.02%
2019/07/02	2	21.78	0	0.00	21.75	2	4,575	0.04%
2019/07/01	0	0.00	2	21.25	21.40	-2	4,704	-0.04%
2019/06/28	0	0.00	1	21.10	21.10	-1	4,706	-0.02%
2019/06/25	1	21.00	0	0.00	20.85	1	4,893	0.02%
2019/06/24	2	21.18	0	0.00	21.20	2	4,932	0.04%
2019/06/20	1	21.55	1	21.50	21.50	0	5,111	0.00%
2019/06/11	1	21.00	0	0.00	21.00	1	8,317	0.01%
2019/05/30	0	0.00	2	20.50	20.65	-2	10,178	-0.02%
2019/05/29	0.1	20.20	0	0.00	20.20	0.1	10,199	0.00%
2019/05/20	0	0.00	2	20.60	20.50	-2	10,844	-0.02%
2019/05/15	1	21.20	0	0.00	21.45	1	11,036	0.01%
2019/05/14	2	20.40	0	0.00	21.05	2	11,076	0.02%
2019/05/13	1	21.20	6	20.83	20.70	-5	11,118	-0.04%
2019/05/09	1	21.70	0	0.00	21.70	1	11,106	0.01%
2019/05/07	2	22.80	0	0.00	22.90	2	11,004	0.02%
2019/04/29	3	22.90	0	0.00	22.65	3	10,834	0.03%
2019/04/26	2	23.90	0	0.00	23.45	2	10,683	0.02%
2019/04/25	0	0.00	1	25.30	25.30	-1	10,454	-0.01%
2019/04/24	17	26.34	34	26.33	25.85	-17	10,328	-0.16%
2019/04/22	10	24.40	4	24.56	24.60	6	9,625	0.06%
2019/04/19	0	0.00	1	24.00	24.10	-1	9,488	-0.01%
2019/04/17	1	23.80	0	0.00	23.60	1	9,701	0.01%
2019/04/16	1	23.80	1	23.90	23.85	0	9,671	0.00%
2019/04/15	1	23.30	0	0.00	23.35	1	9,544	0.01%
2019/04/11	1	23.35	0	0.00	23.35	1	9,531	0.01%
2019/04/10	1	24.00	1	24.00	23.95	0	9,526	0.00%
2019/04/09	5	23.77	1	23.45	23.30	4	9,579	0.04%
2019/04/08	2	23.88	0	0.00	23.70	2	9,531	0.02%
2019/04/03	0	0.00	8	24.53	24.35	-8	9,454	-0.08%
2019/03/25	9	22.81	5	23.06	23.70	4	8,942	0.04%
2019/03/22	3	23.15	1	23.45	23.10	2	8,807	0.02%
2019/03/21	5	23.86	0	0.00	24.00	5	8,612	0.06%
2019/03/20	2	25.00	3	25.02	24.55	-1	8,364	-0.01%
2019/03/19	5	24.33	4	24.43	24.70	1	8,141	0.01%
2019/03/18	21	24.62	7	24.06	24.75	14	7,746	0.18%
2019/03/15	0	0.00	22	22.82	23.25	-22	6,665	-0.33%
2019/03/13	2	21.48	4	21.48	21.30	-2	5,798	-0.03%
2019/03/12	0	0.00	1	21.00	21.00	-1	5,685	-0.02%
2019/03/08	4	20.80	0	0.00	20.85	4	5,653	0.07%
2019/03/07	9	21.77	3	22.55	21.20	6	5,612	0.11%
2019/03/06	0	0.00	11	20.60	21.65	-11	4,922	-0.22%
2019/03/05	10	20.60	0	0.00	20.75	10	4,628	0.22%
2019/02/22	2	20.73	0	0.00	20.70	2	4,533	0.04%
2019/02/20	0	0.00	1	20.50	20.60	-1	4,389	-0.02%
2019/02/19	2	20.40	0	0.00	20.40	2	4,310	0.05%
2019/02/18	0	0.00	1	19.55	19.85	-1	4,147	-0.02%
2019/02/13	1	19.05	1	19.10	19.05	0	4,085	0.00%
2019/02/11	0	0.00	2	18.70	18.75	-2	4,007	-0.05%
2019/01/25	0	0.00	1	18.40	18.35	-1	4,066	-0.02%
2019/01/18	1	18.10	0	0.00	18.15	1	4,621	0.02%
2019/01/14	1	18.10	0	0.00	18.05	1	4,824	0.02%
2019/01/10	1	18.70	0	0.00	18.35	1	4,959	0.02%
2019/01/09	0	0.00	2	18.70	18.85	-2	4,820	-0.04%
2019/01/07	0	0.00	1	17.95	17.85	-1	4,930	-0.02%
2019/01/04	0	0.00	1	17.60	17.50	-1	5,057	-0.02%
2018/12/27	0	0.00	10	18.00	18.00	-10	5,234	-0.19%
2018/12/26	10	17.85	0	0.00	17.70	10	5,199	0.19%
2018/12/25	1	17.30	0	0.00	17.10	1	5,212	0.02%
2018/12/24	0	0.00	6	17.58	17.60	-6	5,264	-0.11%
2018/12/22	0	0.00	7	17.50	17.45	-7	5,308	-0.13%
2018/12/21	1	17.40	0	0.00	17.60	1	5,425	0.02%
2018/12/20	3	17.82	0	0.00	17.70	3	5,493	0.05%
2018/12/19	0	0.00	2	18.55	18.25	-2	5,627	-0.04%
2018/12/18	2	17.80	0	0.00	18.10	2	5,672	0.04%
2018/12/13	0	0.00	1	18.60	18.45	-1	5,866	-0.02%
2018/12/12	0	0.00	1	18.00	18.95	-1	5,877	-0.02%
2018/12/07	2	18.03	4	17.91	17.90	-2	6,060	-0.03%
2018/12/05	0	0.00	4	18.45	18.45	-4	6,429	-0.06%
2018/12/04	1	19.15	0	0.00	19.05	1	6,520	0.02%
2018/12/03	15	19.31	6	19.25	19.30	9	6,460	0.14%
2018/11/29	1	18.00	0	0.00	18.05	1	6,318	0.02%
2018/11/28	0	0.00	7	17.63	17.85	-7	6,290	-0.11%
2018/11/26	0	0.00	1	17.20	17.45	-1	6,243	-0.02%
2018/11/22	5	17.75	5	17.75	17.25	0	6,360	0.00%
2018/11/14	0	0.00	12	17.01	17.00	-12	6,473	-0.19%
2018/11/13	2	16.35	0	0.00	16.70	2	6,541	0.03%
2018/11/05	10	16.45	0	0.00	16.50	10	7,416	0.13%
2018/11/02	6	16.46	6	16.72	16.35	0	7,498	0.00%
2018/10/31	1	15.50	0	0.00	15.70	1	7,598	0.01%
2018/10/29	0	0.00	2	15.00	15.35	-2	7,595	-0.03%
2018/10/22	0	0.00	1	16.40	16.60	-1	8,737	-0.01%
2018/10/17	1	16.30	0	0.00	16.35	1	8,833	0.01%
2018/10/16	6	16.76	0	0.00	16.55	6	9,085	0.07%
2018/10/15	2	16.75	0	0.00	16.35	2	9,239	0.02%
2018/10/12	1	16.70	2	16.55	16.90	-1	9,365	-0.01%
2018/10/11	6	17.14	0	0.00	17.10	6	9,529	0.06%
2018/10/09	6	19.35	8	19.44	19.00	-2	9,615	-0.02%
2018/10/08	1	21.00	1	21.00	20.75	0	9,751	0.00%
2018/10/05	5	21.05	4	21.30	20.85	1	10,078	0.01%
2018/10/04	1	22.35	0	0.00	22.20	1	10,193	0.01%
2018/10/03	1	22.40	1	22.35	22.30	0	10,566	0.00%
2018/10/01	0	0.00	1	23.00	23.00	-1	10,939	-0.01%
2018/09/28	4	22.95	0	0.00	22.80	4	11,295	0.04%
2018/09/27	0	0.00	10	22.55	22.65	-10	11,474	-0.09%
2018/09/26	9	22.45	21	22.82	22.40	-12	11,747	-0.10%
2018/09/25	9	21.64	93	21.81	22.40	-84	11,930	-0.70%
2018/09/21	1	21.35	0	0.00	21.35	1	12,137	0.01%
2018/09/20	16	21.00	0	0.00	21.00	16	12,721	0.13%
2018/09/14	0	0.00	3	21.05	21.05	-3	14,785	-0.02%
2018/09/11	2	21.00	0	0.00	21.25	2	18,847	0.01%
2018/09/10	3	20.60	0	0.00	20.85	3	19,986	0.02%
2018/09/07	3	21.93	0	0.00	21.90	3	20,432	0.01%
2018/09/05	0	0.00	6	22.99	22.95	-6	20,773	-0.03%
2018/09/03	0	0.00	20	22.35	22.25	-20	21,380	-0.09%
2018/08/30	0	0.00	10	23.35	22.85	-10	22,077	-0.05%
2018/08/29	7	22.89	5	23.00	22.85	2	22,219	0.01%
2018/08/28	10	22.89	11	23.11	22.70	-1	22,516	0.00%
2018/08/27	10	22.50	0	0.00	22.50	10	22,837	0.04%
2018/08/24	0	0.00	1	22.55	22.45	-1	23,645	0.00%
2018/08/21	1	22.20	0	0.00	22.20	1	24,402	0.00%
2018/08/20	25	22.57	5	22.70	22.00	20	24,419	0.08%
2018/08/17	1	22.50	0	0.00	22.25	1	24,401	0.00%
2018/08/16	7	22.40	7	22.39	22.35	0	24,380	0.00%
2018/08/15	3	21.65	5	21.80	21.75	-2	24,083	-0.01%
2018/08/14	11	22.50	1	22.45	22.55	10	23,947	0.04%
2018/08/13	5	22.30	12	22.98	22.40	-7	23,859	-0.03%
2018/08/06	2	26.25	0	0.00	26.30	2	23,274	0.01%
2018/08/03	0	0.00	2	26.18	26.10	-2	23,219	-0.01%
2018/08/02	3.1	26.77	44	26.90	26.00	-40.9	23,130	-0.18%
2018/08/01	4	26.43	0	0.00	26.40	4	22,657	0.02%
2018/07/31	100	26.53	1	26.30	26.50	99	22,500	0.44%
2018/07/30	2	26.40	1	26.70	26.15	1	22,424	0.00%
2018/07/27	26	26.62	1	26.65	26.85	25	22,151	0.11%
2018/07/23	0	0.00	7	24.50	24.60	-7	21,176	-0.03%
2018/07/20	0	0.00	1	25.60	25.85	-1	20,869	0.00%
2018/07/19	0	0.00	1	27.30	27.10	-1	20,670	0.00%
2018/07/18	3	26.72	4	26.78	26.50	-1	20,395	0.00%
2018/07/17	0	0.00	2	27.53	26.65	-2	20,214	-0.01%
2018/07/16	6	27.60	1	27.65	27.50	5	20,095	0.02%
2018/07/13	10	27.69	7	27.89	27.40	3	19,820	0.02%
2018/07/11	1	27.60	1	27.40	27.00	0	19,339	0.00%
2018/07/10	9	26.59	8	26.80	27.00	1	18,959	0.01%
2018/07/09	3	27.00	4	27.24	27.20	-1	18,764	-0.01%
2018/07/06	9	26.58	16	26.80	26.30	-7	18,472	-0.04%
2018/07/05	2	27.45	1	26.90	25.90	1	18,151	0.01%
2018/07/04	3	27.93	6	28.50	27.60	-3	17,948	-0.02%
2018/07/02	5	29.35	9	29.17	28.45	-4	17,320	-0.02%
2018/06/29	21	29.42	9	30.04	29.40	12	17,004	0.07%
2018/06/28	2	28.78	1	28.55	28.75	1	16,361	0.01%
2018/06/27	5	30.51	4	30.44	29.80	1	16,090	0.01%
2018/06/26	12	29.62	20	29.59	29.80	-8	15,756	-0.05%
2018/06/25	9	31.83	49	32.06	30.85	-40	15,136	-0.26%
2018/06/22	66	34.42	61.5	33.91	33.25	4.5	14,312	0.03%
2018/06/21	40	32.81	59	32.65	33.40	-19	12,210	-0.16%
2018/06/20	40	30.46	226.4	31.23	30.40	-186.4	11,036	-1.69%	大賣/鉅額交易
2018/06/19	93	32.02	33	32.21	32.35	60	9,988	0.60%
2018/06/15	2	28.50	21	28.89	30.45	-19	8,619	-0.22%
2018/06/14	1	27.85	0	0.00	27.70	1	8,117	0.01%
2018/06/13	40	28.54	51	28.61	28.30	-11	8,003	-0.14%
2018/06/12	9	27.81	0	0.00	27.75	9	7,649	0.12%
2018/06/11	39	29.47	44	29.10	28.85	-5	7,406	-0.07%
2018/06/08	72	28.07	70.5	28.30	28.55	1.5	7,046	0.02%
2018/06/07	11	27.55	10	27.18	27.00	1	6,556	0.02%
2018/06/06	11	27.20	10	27.30	27.45	1	6,469	0.02%
2018/06/05	13	27.44	10	27.95	27.30	3	6,305	0.05%
2018/06/04	29	27.41	24	27.64	26.65	5	6,121	0.08%
2018/06/01	36	26.89	36	27.17	26.85	0	5,703	0.00%
2018/05/31	14	24.57	26.4	24.81	25.60	-12.4	4,897	-0.25%
2018/05/30	3	23.65	3	23.35	23.30	0	4,319	0.00%
2018/05/29	0	0.00	10	23.25	23.05	-10	4,252	-0.24%
2018/05/25	5	22.90	5	23.13	22.90	0	4,493	0.00%
2018/05/24	4	22.56	2	22.60	22.55	2	4,402	0.05%
2018/05/22	0	0.00	2	22.05	22.05	-2	4,458	-0.04%
2018/05/21	1	22.10	0	0.00	22.25	1	4,496	0.02%
2018/05/16	16	22.82	5	22.70	22.75	11	4,561	0.24%
2018/05/10	0	0.00	1	22.00	21.90	-1	4,590	-0.02%
2018/05/09	3	21.83	0	0.00	21.80	3	4,630	0.06%
2018/05/07	0	0.00	4	22.30	22.35	-4	4,667	-0.09%
2018/05/03	0	0.00	1	22.20	22.40	-1	4,685	-0.02%
2018/04/30	0	0.00	1	22.10	22.10	-1	4,789	-0.02%
2018/04/27	2	22.03	2	22.20	22.05	0	4,875	0.00%
2018/04/26	1	22.10	1	22.60	22.10	0	4,977	0.00%
2018/04/24	2	22.38	0	0.00	22.40	2	5,308	0.04%
2018/04/23	5	23.26	3	23.95	22.85	2	5,385	0.04%
2018/04/20	1	23.65	2	23.50	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	5	23.00	23.30	-5	5,648	-0.09%
2018/04/12	5	22.70	0	0.00	22.70	5	5,714	0.09%
2018/04/11	6	23.35	0	0.00	22.75	6	5,807	0.10%
2018/04/10	0	0.00	3	23.60	23.35	-3	5,975	-0.05%
2018/04/02	3	22.85	0	0.00	22.45	3	5,921	0.05%
2018/03/30	1	22.95	0	0.00	23.05	1	6,017	0.02%
2018/03/23	2	21.50	0	0.00	21.40	2	5,789	0.03%
2018/03/22	1	22.30	0	0.00	22.30	1	5,800	0.02%
2018/03/21	2	22.90	0	0.00	22.75	2	5,777	0.03%
2018/03/16	1	23.00	0	0.00	23.00	1	5,682	0.02%
2018/03/15	3	23.75	0	0.00	23.50	3	5,752	0.05%
2018/03/14	4	23.63	2	23.85	23.80	2	5,802	0.03%
2018/03/12	0	0.00	7	24.16	24.25	-7	6,021	-0.12%
2018/03/09	3	23.70	0	0.00	23.65	3	6,071	0.05%
2018/03/08	3	23.87	3	24.23	23.80	0	6,163	0.00%
2018/03/07	0	0.00	14	23.76	23.45	-14	6,081	-0.23%
2018/03/06	2	23.43	4	23.60	23.85	-2	6,221	-0.03%
2018/03/05	2	23.50	3	23.65	22.90	-1	6,385	-0.02%
2018/03/02	8	23.93	0	0.00	23.85	8	6,628	0.12%
2018/03/01	0	0.00	5	23.77	24.30	-5	6,814	-0.07%
2018/02/27	16	23.63	17	23.91	23.30	-1	7,022	-0.01%
2018/02/26	0	0.00	1	23.25	23.25	-1	7,364	-0.01%
2018/02/23	5	23.44	0	0.00	23.15	5	8,447	0.06%
2018/02/22	6	23.07	44	22.88	23.05	-38	8,718	-0.44%
2018/02/09	2	21.85	0	0.00	21.85	2	8,696	0.02%
2018/02/06	2	22.50	0	0.00	21.20	2	8,748	0.02%
2018/02/05	2	22.35	2	22.75	22.95	0	8,705	0.00%
2018/02/02	2	23.30	4	23.15	23.15	-2	8,780	-0.02%
2018/01/31	2	22.70	0	0.00	22.70	2	9,026	0.02%
2018/01/29	5	23.15	1	22.90	22.85	4	9,389	0.04%
2018/01/24	0	0.00	50	22.95	23.20	-50	9,370	-0.53%
2018/01/23	2	23.30	0	0.00	23.10	2	9,438	0.02%
2018/01/22	11	23.42	0	0.00	23.25	11	9,375	0.12%
2018/01/19	7	23.42	0	0.00	23.50	7	9,315	0.08%
2018/01/18	0	0.00	6	23.75	23.55	-6	9,269	-0.06%
2018/01/17	2	23.25	110	23.00	23.30	-108	9,004	-1.20%	大賣/鉅額交易
2018/01/16	59	23.35	27	23.74	23.30	32	8,980	0.36%
2018/01/15	100	22.62	27.8	22.71	23.25	72.2	8,829	0.82%
2018/01/12	12	22.56	31	22.38	22.20	-19	8,657	-0.22%
2018/01/11	2	21.30	2	21.45	21.30	0	8,558	0.00%
2018/01/09	22	21.67	0	0.00	21.40	22	8,630	0.25%
2018/01/05	0.2	22.40	0	0.00	22.45	0.2	8,670	0.00%
2018/01/04	20	22.45	0	0.00	23.10	20	8,692	0.23%
2018/01/03	30	21.55	1	21.60	21.70	29	8,776	0.33%