台亞 (2340)-元大-鳳中券商分點個股進出

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
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中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
2024/11/22	2	30.85	2	31.68	30.85	0	1,690	0.00%
2024/11/21	2	30.40	3	31.05	31.30	-1	1,720	-0.06%
2024/11/20	1	30.70	0	0.00	30.70	1	1,786	0.06%
2024/11/19	1	30.80	1.7	31.06	31.00	-0.7	1,798	-0.04%
2024/11/18	7	30.67	4	31.10	30.85	3	1,801	0.17%
2024/11/15	5	31.33	4	31.73	31.40	1	1,802	0.06%
2024/11/14	40	31.47	1	31.50	31.20	39	1,810	2.15%
2024/11/13	4	31.93	5	32.35	32.05	-1	1,803	-0.06%
2024/11/12	4	32.80	1	32.55	32.40	3	1,803	0.17%
2024/11/11	2	33.90	0	0.00	33.55	2	1,785	0.11%
2024/11/08	4	34.91	0	0.00	34.30	4	1,779	0.22%
2024/11/05	0	0.00	1.1	35.30	35.20	-1.1	1,818	-0.06%
2024/11/04	0	35.63	0	0.00	35.35	0	1,898	0.00%
2024/11/01	4	34.65	3	35.15	35.85	1	1,940	0.05%
2024/10/30	0.2	35.00	1	34.90	34.80	-0.8	1,961	-0.04%
2024/10/29	4	35.17	0	0.00	35.20	4	1,971	0.20%
2024/10/28	3	36.00	1.3	36.37	36.00	1.7	1,971	0.08%
2024/10/25	2	36.71	4	36.73	36.70	-2	1,988	-0.10%
2024/10/24	4	37.25	13	37.78	37.15	-9	1,995	-0.45%
2024/10/23	7	37.41	20.2	37.33	37.25	-13.2	1,999	-0.66%
2024/10/22	0.1	37.00	2.3	37.02	37.05	-2.3	2,001	-0.11%
2024/10/21	7	37.54	15	37.70	37.55	-8	2,026	-0.39%
2024/10/18	2	36.70	1.5	36.88	36.65	0.5	2,053	0.02%
2024/10/17	13	37.20	13	37.30	37.10	0	2,081	0.00%
2024/10/16	4	36.16	1	36.35	35.90	3	2,146	0.14%
2024/10/15	2	36.70	2	37.40	36.25	0	2,143	0.00%
2024/10/14	2	36.70	0	0.00	37.10	2	2,145	0.09%
2024/10/11	0	0.00	8	37.44	36.95	-8	2,172	-0.37%
2024/10/09	2.5	36.76	0	0.00	36.50	2.5	2,227	0.11%
2024/10/08	2	37.40	0	0.00	37.40	2	2,246	0.09%
2024/10/07	2	38.10	4	38.45	38.00	-2	2,271	-0.09%
2024/10/04	2	36.70	2	37.40	37.25	0	2,292	0.00%
2024/10/01	0.1	37.70	9	37.50	37.80	-9	2,338	-0.38%
2024/09/30	22	37.17	21	37.15	37.15	1	2,379	0.04%
2024/09/27	10	37.58	18	37.81	37.70	-8	2,490	-0.32%
2024/09/26	3	37.58	4	37.88	37.25	-1	2,536	-0.04%
2024/09/25	23	37.42	1	37.30	37.40	22	2,575	0.85%
2024/09/24	1	37.15	0	0.00	37.10	1	2,593	0.04%
2024/09/23	51	37.36	10	37.27	37.00	41	2,595	1.58%
2024/09/20	34	36.35	3	36.37	36.40	31	2,598	1.19%
2024/09/19	10	35.74	0	0.00	35.85	10	2,626	0.38%
2024/09/18	13	36.17	5	37.10	35.45	8	2,680	0.30%
2024/09/16	23	36.37	35	36.32	36.45	-12	2,703	-0.44%
2024/09/13	0	0.00	2	35.30	35.15	-2	2,726	-0.07%
2024/09/12	15	34.60	0	0.00	34.60	15	2,757	0.54%
2024/09/11	5	34.40	2	34.60	34.25	3	2,803	0.11%
2024/09/10	13	34.26	0	0.00	34.05	13	2,819	0.46%
2024/09/09	9	34.33	2	34.60	34.85	7	2,808	0.25%
2024/09/06	2	34.60	0	0.00	34.85	2	2,808	0.07%
2024/09/05	33	35.50	2	36.00	35.00	31	2,802	1.11%
2024/09/04	47	35.61	2	36.00	35.05	45	2,795	1.61%
2024/09/03	58	38.15	3	38.22	37.75	55	2,788	1.97%
2024/09/02	3	39.35	0	0.00	39.35	3	2,769	0.11%
2024/08/30	8	39.93	17	40.63	39.55	-9	2,763	-0.33%
2024/08/29	4	38.67	24	39.50	40.00	-20	2,672	-0.75%
2024/08/28	2	38.10	2	38.80	38.00	0	2,560	0.00%
2024/08/27	7	37.44	6	38.30	38.40	1	2,536	0.04%
2024/08/26	23	37.44	26	37.71	37.70	-3	2,550	-0.12%
2024/08/23	14	35.54	11	35.74	36.35	3	2,569	0.12%
2024/08/22	44	35.98	5	36.14	35.95	39	2,693	1.45%
2024/08/21	18	34.76	0	0.00	34.55	18	2,728	0.66%
2024/08/20	23	34.54	1.3	35.18	34.45	21.7	2,780	0.78%
2024/08/19	3.3	34.63	0	0.00	34.80	3.3	2,821	0.12%
2024/08/16	2	34.95	0	0.00	34.70	2	2,818	0.07%
2024/08/15	0	0.00	2	34.60	34.60	-2	2,804	-0.07%
2024/08/14	12	33.99	0	0.00	34.30	12	2,797	0.43%
2024/08/09	8	34.12	0	0.00	33.60	8	2,815	0.28%
2024/08/08	0	0.00	10	34.00	34.30	-10	2,799	-0.36%
2024/08/07	30	34.00	59	33.88	34.00	-29	2,788	-1.04%
2024/08/06	12	31.17	10	31.66	32.40	2	2,788	0.07%
2024/08/05	110	33.26	0	0.00	33.10	110	2,713	4.05%	大買/鉅額交易
2024/08/02	5	37.03	2	37.55	36.75	3	2,674	0.11%
2024/07/31	0	0.00	1	38.15	37.80	-1	2,644	-0.04%
2024/07/30	2	37.40	8	37.80	38.10	-6	2,640	-0.23%
2024/07/29	4	38.45	3	39.10	38.10	1	2,612	0.04%
2024/07/26	5	39.01	0	0.00	38.70	5	2,599	0.19%
2024/07/23	26	39.99	3	39.95	40.05	23	2,595	0.89%
2024/07/22	34	40.18	0	0.00	40.15	34	2,583	1.32%
2024/07/19	6	42.12	0	0.00	41.35	6	2,551	0.24%
2024/07/18	9	43.22	7	43.69	43.00	2	2,513	0.08%
2024/07/17	12	43.84	64.1	43.89	43.30	-52.1	2,475	-2.10%
2024/07/16	22	42.48	0.4	42.75	42.30	21.6	2,400	0.90%
2024/07/15	0	0.00	1.1	42.65	42.65	-1.1	2,422	-0.04%
2024/07/12	4	43.00	8	43.64	43.00	-4	2,416	-0.17%
2024/07/11	12	43.38	21.3	43.78	43.45	-9.3	2,403	-0.39%
2024/07/10	0	0.00	2.5	42.90	43.10	-2.5	2,372	-0.10%
2024/07/09	36	42.24	1.2	42.27	42.15	34.8	2,383	1.46%
2024/07/08	25	43.90	3	43.72	43.50	22	2,450	0.90%
2024/07/05	8	44.38	23	44.60	44.20	-15	2,409	-0.62%
2024/07/04	37	43.68	1	43.70	43.70	36	2,377	1.51%
2024/07/03	197	44.06	36	44.00	43.65	161	2,329	6.91%	大買/鉅額交易
2024/07/02	2	42.30	30	42.70	42.55	-28	2,209	-1.27%
2024/07/01	12	42.31	16.1	42.67	42.10	-4.1	2,147	-0.19%
2024/06/28	0	0.00	10	41.53	41.85	-10	2,093	-0.48%
2024/06/27	43	40.23	0	0.00	40.05	43	2,071	2.08%
2024/06/26	17	40.58	4	41.13	40.65	13	2,057	0.63%
2024/06/25	5.5	41.31	2	41.00	41.30	3.5	2,037	0.17%
2024/06/24	5	42.73	10.1	42.44	41.85	-5.1	2,004	-0.25%
2024/06/21	3	41.90	1	42.30	42.15	2	1,964	0.10%
2024/06/20	1	42.10	5.1	42.18	42.10	-4.1	1,931	-0.21%
2024/06/19	6	41.37	16	41.53	41.45	-10	1,881	-0.53%
2024/06/18	17	41.32	12	41.42	41.50	5	1,835	0.27%
2024/06/17	1	40.65	2.5	40.86	40.70	-1.5	1,795	-0.08%
2024/06/14	6	39.93	1	40.10	39.80	5	1,788	0.28%
2024/06/13	2	40.25	0	0.00	39.85	2	1,793	0.11%
2024/06/11	4	40.43	3	40.55	40.00	1	1,833	0.05%
2024/06/07	2	40.90	25	41.29	41.05	-23	1,848	-1.24%
2024/06/06	44	39.73	0	0.00	39.60	44	1,817	2.42%
2024/06/05	1	40.40	42	40.13	40.00	-41	1,818	-2.25%
2024/06/04	19	40.78	2	41.60	40.50	17	1,856	0.92%
2024/06/03	2	41.30	40	41.20	41.20	-38	1,883	-2.02%
2024/05/30	5	41.06	2	41.60	41.10	3	2,030	0.15%
2024/05/29	42	41.72	6	41.53	41.30	36	2,023	1.78%
2024/05/28	17	42.12	36	42.69	42.40	-19	1,972	-0.97%
2024/05/27	194	41.71	11	41.77	42.00	183	1,861	9.83%	大買/鉅額交易
2024/05/24	31	38.94	16	39.99	40.50	15	1,773	0.85%
2024/05/23	93	38.53	4	39.15	39.25	89	1,712	5.20%
2024/05/22	2	38.35	0	0.00	38.30	2	1,682	0.12%
2024/05/21	85	38.32	40	38.45	38.05	45	1,705	2.64%
2024/05/20	2	38.10	3	38.68	38.30	-1	1,711	-0.06%
2024/05/17	85	38.50	80	38.50	38.50	5	1,718	0.29%
2024/05/16	35.5	38.20	32	38.19	38.20	3.5	1,722	0.20%
2024/05/15	135	37.85	120	37.85	37.85	15	1,717	0.87%	大買/大賣/
2024/05/13	32	36.95	32	37.31	37.30	0	1,729	0.00%
2024/05/10	2	37.40	0	0.00	37.20	2	1,737	0.12%
2024/05/09	1.1	38.00	0	0.00	37.85	1.1	1,723	0.06%
2024/05/08	0	0.00	1	38.35	38.40	-1	1,722	-0.06%
2024/05/07	3.2	38.06	90	38.05	38.05	-86.8	1,723	-5.04%
2024/05/03	20	38.30	10	38.30	38.30	10	1,723	0.58%
2024/04/30	0.1	38.90	0	0.00	38.80	0.1	1,728	0.01%
2024/04/29	0	0.00	62	38.83	39.10	-62	1,731	-3.58%
2024/04/25	0	0.00	1	38.00	37.95	-1	1,725	-0.06%
2024/04/24	0	0.00	64	38.10	38.20	-64	1,723	-3.71%
2024/04/19	13	37.76	55	37.91	37.40	-42	1,756	-2.39%
2024/04/17	2	39.00	2	39.13	39.20	0	1,725	0.00%
2024/04/16	10	38.95	0	0.00	38.35	10	1,708	0.59%
2024/04/15	10	40.24	0	0.00	39.80	10	1,686	0.59%
2024/04/12	8	41.41	12	41.85	41.40	-4	1,656	-0.24%
2024/04/11	2	40.20	0	0.00	40.15	2	1,556	0.13%
2024/04/10	0	0.00	4	40.55	40.80	-4	1,560	-0.26%
2024/04/03	2	39.50	0	0.00	39.60	2	1,567	0.13%
2024/04/02	0	0.00	10	39.90	39.80	-10	1,571	-0.64%
2024/04/01	0	0.00	3	40.23	40.30	-3	1,575	-0.19%
2024/03/27	10	39.50	0	0.00	39.25	10	1,557	0.64%
2024/03/26	3	39.47	0	0.00	39.40	3	1,555	0.19%
2024/03/25	0.8	40.60	0	40.60	40.75	0.8	1,544	0.05%
2024/03/22	0	40.02	3	40.08	40.10	-3	1,558	-0.19%
2024/03/21	0	39.40	1	39.75	39.80	-1	1,581	-0.06%
2024/03/20	1	39.15	10	39.33	39.15	-9	1,598	-0.56%
2024/03/19	3	39.35	0	0.00	39.10	3	1,607	0.19%
2024/03/18	2	38.81	4	39.55	39.70	-2	1,625	-0.12%
2024/03/14	14	39.57	14	39.69	39.65	0	1,587	0.00%
2024/03/13	4.1	40.53	1	41.40	40.05	3.1	1,577	0.19%
2024/03/11	3	40.95	1	41.10	41.00	2	1,562	0.13%
2024/03/08	14	41.29	8	41.48	41.60	6	1,574	0.38%
2024/03/07	30	41.16	0	0.00	41.00	30	1,568	1.91%
2024/03/06	6.1	42.53	0	0.00	42.10	6.1	1,551	0.39%
2024/03/05	17	43.49	26	43.20	43.50	-9	1,578	-0.57%
2024/03/04	2	40.90	3	41.35	40.80	-1	1,466	-0.07%
2024/03/01	3	41.62	11	41.39	41.10	-8	1,459	-0.55%
2024/02/29	12	41.52	2	41.60	42.00	10	1,466	0.68%
2024/02/27	4	42.43	2	43.00	42.05	2	1,483	0.13%
2024/02/26	2	42.30	0	0.00	42.80	2	1,544	0.13%
2024/02/23	1	42.95	0	0.00	42.50	1	1,572	0.06%
2024/02/22	3	43.00	0	0.00	43.10	3	1,584	0.19%
2024/02/21	3	43.65	0	0.00	43.80	3	1,574	0.19%
2024/02/20	2	44.40	0	0.00	43.75	2	1,580	0.13%
2024/02/19	2	44.40	4	45.06	44.50	-2	1,581	-0.13%
2024/02/16	0	0.00	6	44.05	44.50	-6	1,585	-0.38%
2024/02/15	2	42.30	2	43.00	43.10	0	1,596	0.00%
2024/02/02	4	43.01	5	43.66	43.05	-1	1,628	-0.06%
2024/02/01	9	43.14	0	0.00	43.10	9	1,645	0.55%
2024/01/31	3	43.68	0	0.00	43.55	3	1,653	0.18%
2024/01/30	1	43.80	0	0.00	43.75	1	1,654	0.06%
2024/01/29	1	43.70	0	0.00	44.05	1	1,666	0.06%
2024/01/25	4	44.43	0	0.00	44.30	4	1,715	0.23%
2024/01/22	4	44.60	3	45.10	44.65	1	1,844	0.05%
2024/01/19	2	44.18	4	44.34	44.45	-2	1,885	-0.11%
2024/01/17	9	44.07	3	44.17	44.00	6	1,943	0.31%
2024/01/12	4	45.11	3	45.80	45.05	1	2,003	0.05%
2024/01/10	0	45.05	51	44.97	44.95	-51	2,103	-2.42%
2024/01/09	3	45.10	50	45.13	44.80	-47	2,202	-2.13%
2024/01/04	0	0.00	4	45.40	45.50	-4	2,361	-0.17%
2024/01/03	8	45.85	9	46.07	45.60	-1	2,506	-0.04%
2024/01/02	1	46.50	0	0.00	46.55	1	2,546	0.04%
2023/12/29	9	46.97	3	47.20	47.10	6	2,622	0.23%
2023/12/27	0	0.00	3	47.20	46.95	-3	2,673	-0.11%
2023/12/26	0	0.00	2	46.65	46.65	-2	2,685	-0.07%
2023/12/22	1	46.45	3	46.60	46.10	-2	2,737	-0.07%
2023/12/21	3	45.80	0	0.00	46.10	3	2,771	0.11%
2023/12/19	3	46.50	12	46.20	46.20	-9	2,838	-0.32%
2023/12/18	4	47.15	0	0.00	47.00	4	2,862	0.14%
2023/12/14	12	47.53	3	47.90	47.65	9	2,976	0.30%
2023/12/13	4	47.16	0	0.00	46.90	4	2,981	0.13%
2023/12/12	0	0.00	1	48.30	47.55	-1	3,024	-0.03%
2023/12/08	3	47.90	3	48.60	47.85	0	3,413	0.00%
2023/12/07	3	47.90	1	48.15	47.80	2	3,479	0.06%
2023/12/06	1	48.20	0	0.00	48.20	1	3,529	0.03%
2023/12/05	7	48.87	0	0.00	48.40	7	3,561	0.20%
2023/12/04	1	50.00	4	50.00	49.65	-3	3,588	-0.08%
2023/12/01	3	49.30	0	0.00	49.40	3	3,726	0.08%
2023/11/30	1	49.75	4	50.00	49.90	-3	3,894	-0.08%
2023/11/29	0	0.00	3	49.30	49.35	-3	3,954	-0.08%
2023/11/24	4	48.55	3	49.30	48.35	1	4,190	0.02%
2023/11/22	1	47.30	3	47.20	47.55	-2	4,312	-0.05%
2023/11/21	0	46.85	2	46.95	46.90	-2	4,302	-0.05%
2023/11/20	0	0.00	5	46.40	46.50	-5	4,316	-0.12%
2023/11/15	1	46.10	1	45.70	45.60	0	4,382	0.00%
2023/11/14	0	0.00	3	45.80	45.70	-3	4,420	-0.07%
2023/11/13	1	44.60	0	0.00	44.75	1	4,445	0.02%
2023/11/10	15	44.82	0	0.00	44.60	15	4,533	0.33%
2023/11/09	7	46.11	5	46.62	45.80	2	4,575	0.04%
2023/11/06	0	0.00	3	47.20	47.15	-3	4,801	-0.06%
2023/11/03	4	46.59	0	0.00	46.75	4	4,847	0.08%
2023/11/02	0	0.00	6	46.85	46.90	-6	4,919	-0.12%
2023/11/01	0	0.00	3	45.80	45.70	-3	4,993	-0.06%
2023/10/31	28	45.47	2	45.83	44.80	26	5,042	0.52%
2023/10/30	1	47.25	0	0.00	46.90	1	5,120	0.02%
2023/10/27	7	47.51	0	0.00	47.25	7	5,187	0.13%
2023/10/26	12	48.38	2	49.00	48.10	10	5,322	0.19%
2023/10/25	1	49.60	0.7	49.40	49.50	0.3	5,425	0.01%
2023/10/24	0	0.00	5.7	49.07	49.40	-5.7	5,755	-0.10%
2023/10/23	3	48.60	9	48.60	48.50	-6	6,152	-0.10%
2023/10/20	15	47.16	0	0.00	47.45	15	6,321	0.24%
2023/10/19	3	47.90	0	0.00	48.40	3	6,424	0.05%
2023/10/18	8	48.29	1	48.35	48.20	7	6,550	0.11%
2023/10/17	3	49.30	6	49.65	49.30	-3	6,596	-0.05%
2023/10/16	13	48.65	0	0.00	48.30	13	6,794	0.19%
2023/10/13	8	50.05	4	50.46	49.80	4	7,357	0.05%
2023/10/12	8	49.86	13	49.87	50.40	-5	8,013	-0.06%
2023/10/11	22	49.81	70	50.26	49.20	-48	8,379	-0.57%
2023/10/06	130	49.47	28	49.52	49.10	102	8,543	1.19%	大買/鉅額交易
2023/10/05	16	47.98	25	48.70	48.90	-9	8,766	-0.10%
2023/10/04	44	47.01	0	0.00	47.30	44	10,054	0.44%
2023/10/03	6	48.03	4	48.68	47.70	2	10,473	0.02%
2023/10/02	7	48.24	10	48.17	48.15	-3	11,155	-0.03%
2023/09/28	4	47.33	3	47.90	47.45	1	12,046	0.01%
2023/09/27	3	47.20	0	0.00	47.05	3	12,237	0.02%
2023/09/26	5	47.92	0	0.00	47.30	5	12,442	0.04%
2023/09/25	8	48.29	14	48.80	48.60	-6	12,575	-0.05%
2023/09/22	3	46.50	4	47.28	47.80	-1	12,658	-0.01%
2023/09/21	4	47.21	0	0.00	47.15	4	12,811	0.03%
2023/09/20	13	47.51	1	47.75	47.30	12	13,091	0.09%
2023/09/19	26	48.95	6	49.92	48.30	20	13,853	0.14%
2023/09/18	7	50.00	3	50.70	50.00	4	14,751	0.03%
2023/09/15	7	51.00	0	0.00	50.40	7	15,108	0.05%
2023/09/14	8	50.56	13.5	50.42	51.40	-5.5	15,231	-0.04%
2023/09/13	32	51.41	32	50.49	49.60	0	15,111	0.00%
2023/09/12	2	50.00	7	49.96	50.00	-5	14,922	-0.03%
2023/09/11	13	49.45	9	49.22	48.90	4	14,856	0.03%
2023/09/08	4	49.30	2	50.00	49.10	2	14,827	0.01%
2023/09/07	3	49.92	10	49.80	49.45	-7	14,814	-0.05%
2023/09/06	30	51.42	18	51.07	50.50	12	14,803	0.08%
2023/09/05	3	50.77	14	50.31	51.00	-11	14,632	-0.08%
2023/09/04	23	48.40	6	48.00	48.10	17	14,442	0.12%
2023/09/01	13	50.67	15	50.75	50.20	-2	14,339	-0.01%
2023/08/31	2	48.60	4	49.50	49.05	-2	14,215	-0.01%
2023/08/30	5	49.30	3	49.75	49.20	2	14,254	0.01%
2023/08/29	8	49.24	13	48.49	49.60	-5	14,161	-0.04%
2023/08/28	11	46.81	3	46.90	46.80	8	13,961	0.06%
2023/08/25	6	47.99	1	48.50	48.05	5	13,914	0.04%
2023/08/24	2	48.33	2	48.35	48.25	0	13,895	0.00%
2023/08/23	0	0.00	4	48.35	48.40	-4	13,859	-0.03%
2023/08/22	6	47.80	5	48.14	47.60	1	13,827	0.01%
2023/08/18	2	48.60	1	48.35	48.10	1	13,768	0.01%
2023/08/17	2	47.90	6	49.07	49.35	-4	13,716	-0.03%
2023/08/16	10	48.23	5	48.53	48.65	5	13,666	0.04%
2023/08/15	2	49.05	10	48.77	49.50	-8	13,569	-0.06%
2023/08/14	25	47.66	12	47.19	47.60	13	13,488	0.10%
2023/08/11	2	48.60	0	0.00	48.70	2	13,417	0.01%
2023/08/10	28	49.55	8	50.14	49.10	20	13,362	0.15%
2023/08/09	2	50.70	11	51.14	51.30	-9	13,247	-0.07%
2023/08/08	1	50.60	3	51.37	51.20	-2	13,188	-0.02%
2023/08/07	8	50.28	7	50.91	50.60	1	13,114	0.01%
2023/08/04	9	51.16	2.2	51.39	51.30	6.8	13,008	0.05%
2023/08/02	7	52.29	11	51.95	52.00	-4	12,926	-0.03%
2023/08/01	3	53.70	3.1	53.38	53.20	-0.1	12,783	0.00%
2023/07/31	1	54.20	7	54.01	53.90	-6	12,688	-0.05%
2023/07/28	14.1	53.13	11	52.86	53.20	3.1	12,507	0.02%
2023/07/27	25	54.13	10	53.31	53.00	15	12,373	0.12%
2023/07/26	24	55.45	16	55.74	54.70	8	12,012	0.07%
2023/07/25	11	54.50	17	54.43	54.20	-6	11,587	-0.05%
2023/07/24	14	53.47	12	53.91	53.50	2	11,384	0.02%
2023/07/21	9	52.24	7	52.83	53.10	2	11,262	0.02%
2023/07/20	8	53.23	15	53.38	53.50	-7	11,164	-0.06%
2023/07/19	30	54.28	25	53.71	53.20	5	11,038	0.05%
2023/07/18	32	55.50	48	54.11	53.30	-16	10,768	-0.15%
2023/07/17	42	55.98	43	56.65	57.30	-1	10,186	-0.01%
2023/07/14	12	53.23	42.5	53.59	53.70	-30.5	9,505	-0.32%
2023/07/13	43	52.35	45	51.97	51.00	-2	9,074	-0.02%
2023/07/12	18	50.89	9	51.02	50.60	9	8,779	0.10%
2023/07/11	88	53.30	64	52.09	51.50	24	8,502	0.28%
2023/07/10	12	50.20	32	50.88	52.10	-20	7,151	-0.28%
2023/07/07	87	47.92	31	47.81	47.45	56	6,714	0.83%
2023/07/06	98	48.71	79.6	49.70	50.00	18.4	6,010	0.31%
2023/07/05	23	45.98	5	46.33	45.50	18	5,113	0.35%
2023/07/04	2	44.95	7	45.36	45.40	-5	4,913	-0.10%
2023/07/03	7	44.36	2	45.15	44.45	5	4,714	0.11%
2023/06/30	10	44.39	13.1	44.10	44.25	-3.1	4,562	-0.07%
2023/06/29	1.1	43.54	5	43.31	43.35	-3.9	4,455	-0.09%
2023/06/28	9	44.68	1	45.65	43.65	8	4,366	0.18%
2023/06/27	62.1	45.93	52	45.53	44.80	10.1	4,307	0.23%
2023/06/26	76	46.81	195.6	47.68	48.70	-119.6	3,701	-3.23%	大賣/鉅額交易
2023/06/21	12	43.05	112.5	43.01	44.30	-100.5	2,798	-3.59%	大賣/
2023/06/20	15	39.12	42	39.91	40.30	-27	2,432	-1.11%
2023/06/19	76.1	38.70	27	38.83	38.80	49.1	2,247	2.18%
2023/06/16	81	37.26	0	0.00	37.45	81	2,185	3.71%
2023/06/15	1	37.85	1	38.00	37.85	0	2,158	0.00%
2023/06/13	3	37.90	0	0.00	37.75	3	2,123	0.14%
2023/06/12	0	0.00	1.2	38.13	38.25	-1.2	2,097	-0.06%
2023/06/09	6	37.43	4.5	37.19	37.50	1.5	2,049	0.07%
2023/06/08	1	37.15	1.1	37.49	37.00	-0.1	2,061	0.00%
2023/06/07	1.1	37.85	2	37.95	37.70	-0.9	2,073	-0.04%
2023/06/06	0	0.00	1	38.15	38.25	-1	2,072	-0.05%
2023/06/05	2	38.20	2	37.55	37.80	0	2,059	0.00%
2023/06/02	3	36.82	1	36.80	36.70	2	2,001	0.10%
2023/06/01	2	36.63	0	0.00	36.65	2	2,022	0.10%
2023/05/31	0	36.45	0	0.00	36.85	0	2,079	0.00%
2023/05/29	0	0.00	1	36.35	36.30	-1	2,223	-0.04%
2023/05/26	1	35.55	0	0.00	35.60	1	2,240	0.04%
2023/05/25	0.1	35.80	0	0.00	35.80	0.1	2,268	0.00%
2023/05/23	1	36.20	1	36.35	36.25	0	2,336	0.00%
2023/05/19	1	35.55	0	0.00	35.60	1	2,411	0.04%
2023/05/16	0	0.00	4	35.08	35.60	-4	2,424	-0.16%
2023/05/15	0	0.00	1	34.35	34.35	-1	2,411	-0.04%
2023/05/12	4	34.11	0	0.00	34.30	4	2,438	0.16%
2023/05/11	4	34.11	0	0.00	33.80	4	2,447	0.16%
2023/05/09	1	34.75	0	0.00	34.55	1	2,445	0.04%
2023/05/05	1	35.50	1	35.55	35.50	0	2,471	0.00%
2023/05/04	2	34.98	0	0.00	35.20	2	2,509	0.08%
2023/05/03	0	0.00	0	34.95	35.10	0	2,567	0.00%
2023/04/28	0	0.00	1	35.10	35.10	-1	2,645	-0.04%
2023/04/27	0	0.00	3	34.92	34.75	-3	2,652	-0.11%
2023/04/26	1.3	33.96	1	34.10	34.40	0.3	2,646	0.01%
2023/04/25	5	34.64	0	0.00	34.35	5	2,631	0.19%
2023/04/21	1.5	36.47	1	36.50	36.15	0.5	2,575	0.02%
2023/04/20	1	37.15	0	0.00	37.00	1	2,548	0.04%
2023/04/17	1	37.95	2	38.15	38.15	-1	2,508	-0.04%
2023/04/12	3	38.85	0	0.00	38.90	3	2,446	0.12%
2023/04/11	0	0.00	1	38.85	39.00	-1	2,438	-0.04%
2023/04/10	1	38.75	0	0.00	38.75	1	2,438	0.04%
2023/04/06	1.5	39.08	2	39.55	39.55	-0.5	2,410	-0.02%
2023/03/31	0	39.05	1	38.95	38.80	-1	2,381	-0.04%
2023/03/30	0	38.70	0	0.00	38.70	0	2,365	0.00%
2023/03/29	7	38.62	12	38.80	38.60	-5	2,351	-0.21%
2023/03/28	55	39.98	19	40.39	39.70	36	2,267	1.59%
2023/03/27	20.1	40.16	21.1	40.55	41.50	-1	2,000	-0.05%
2023/03/24	0	0.00	4	39.10	38.95	-4	1,781	-0.22%
2023/03/23	2	37.92	1	37.95	38.00	1	1,716	0.06%
2023/03/22	0	0.00	1	37.50	37.60	-1	1,713	-0.06%
2023/03/20	0	0.00	2	36.90	37.25	-2	1,729	-0.12%
2023/03/17	0	0.00	4	37.04	36.95	-4	1,744	-0.23%
2023/03/16	1	36.35	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1.5	37.57	7	37.38	37.00	-5.5	1,797	-0.31%
2023/03/14	1	37.05	1	36.70	37.00	0	1,868	0.00%
2023/03/13	35	36.56	4	37.04	37.30	31	1,963	1.58%
2023/03/10	1	37.90	0	0.00	37.40	1	1,995	0.05%
2023/03/09	1	38.20	2	38.48	38.15	-1	2,020	-0.05%
2023/03/08	0	0.00	4	38.45	38.45	-4	2,027	-0.20%
2023/03/07	1	38.25	0	0.00	38.15	1	2,013	0.05%
2023/03/06	2	37.58	2	37.65	37.55	0	2,009	0.00%
2023/03/03	2.1	37.81	3	38.20	37.60	-0.9	2,013	-0.04%
2023/03/02	7	38.77	6	38.63	38.45	1	2,013	0.05%
2023/03/01	5.1	37.66	5	37.86	37.90	0.1	2,128	0.00%
2023/02/24	1	37.45	1	37.45	37.60	0	2,191	0.00%
2023/02/23	0.1	37.80	0	0.00	38.10	0.1	2,218	0.00%
2023/02/22	2	37.73	1	37.50	37.45	1	2,305	0.04%
2023/02/21	0.1	38.70	7	38.74	38.45	-6.9	2,324	-0.30%
2023/02/20	9	39.04	8	39.05	39.00	1	2,431	0.04%
2023/02/16	0	0.00	0.5	37.25	37.60	-0.5	2,620	-0.02%
2023/02/14	2	36.93	15	37.13	37.05	-13	2,649	-0.49%
2023/02/13	3	36.43	0	0.00	36.50	3	2,674	0.11%
2023/02/10	1.1	36.36	0	0.00	36.30	1.1	2,691	0.04%
2023/02/08	0.1	37.20	0	0.00	37.55	0.1	2,710	0.00%
2023/02/06	2	37.10	0	0.00	37.10	2	2,716	0.07%
2023/02/03	1	37.95	1	38.75	37.95	0	2,713	0.00%
2023/02/02	0	0.00	20	38.32	38.35	-20	2,707	-0.74%
2023/02/01	4	38.10	13	38.15	37.90	-9	2,694	-0.33%
2023/01/31	15	37.98	3	37.43	38.00	12	2,665	0.45%
2023/01/30	0	0.00	2	36.60	36.35	-2	2,626	-0.08%
2023/01/17	0	0.00	1	35.00	35.30	-1	2,624	-0.04%
2023/01/13	1	34.20	0	0.00	34.30	1	2,642	0.04%
2023/01/10	1	35.20	0	0.00	35.00	1	2,729	0.04%
2023/01/05	0	0.00	1	35.00	34.00	-1	2,815	-0.04%
2023/01/04	0	0.00	30	34.38	34.40	-30	2,830	-1.06%
2023/01/03	0	0.00	9	34.20	34.00	-9	2,855	-0.32%
2022/12/29	11	33.63	0	0.00	33.85	11	2,870	0.38%
2022/12/28	0	0.00	10	34.30	34.20	-10	2,889	-0.35%
2022/12/27	0	0.00	1	35.30	35.25	-1	2,898	-0.03%
2022/12/26	1	35.00	0	0.00	34.90	1	2,914	0.03%
2022/12/23	4	34.20	0	0.00	34.95	4	2,953	0.14%
2022/12/21	1.4	34.89	0	0.00	34.70	1.4	3,068	0.05%
2022/12/20	1	35.55	1	36.50	35.10	0	3,112	0.00%
2022/12/19	0	0.00	5	36.15	36.10	-5	3,194	-0.16%
2022/12/15	0	0.00	5	37.05	36.75	-5	3,208	-0.16%
2022/12/14	1	36.30	0	0.00	36.55	1	3,212	0.03%
2022/12/13	1	36.00	1	36.50	35.85	0	3,212	0.00%
2022/12/12	1	35.55	0	0.00	36.00	1	3,228	0.03%
2022/12/09	1.1	36.36	0	0.00	36.25	1.1	3,227	0.03%
2022/12/08	20	36.55	0	0.00	36.50	20	3,232	0.62%
2022/12/07	98	37.09	0	0.00	36.85	98	3,243	3.02%
2022/12/06	34.1	38.08	25	39.15	37.85	9.1	3,268	0.28%
2022/12/05	35	39.08	98	39.23	39.40	-63	3,330	-1.89%
2022/12/02	4	38.30	18	38.22	38.30	-14	3,271	-0.43%
2022/12/01	12	37.50	2	37.50	37.75	10	3,249	0.31%
2022/11/30	41	36.98	42	37.08	36.95	-1	3,250	-0.03%
2022/11/29	0	0.00	5	36.45	36.60	-5	3,294	-0.15%
2022/11/28	0	0.00	2	36.58	36.75	-2	3,316	-0.06%
2022/11/25	2	36.50	0	0.00	36.65	2	3,316	0.06%
2022/11/24	6.1	36.51	0	0.00	36.65	6.1	3,290	0.19%
2022/11/23	61.2	37.41	14	37.54	36.60	47.2	3,246	1.45%
2022/11/22	129.1	37.56	71.2	38.31	38.70	58	3,034	1.91%	大買/
2022/11/21	25	37.71	2	38.00	37.60	23	2,956	0.78%
2022/11/18	58	38.66	42	38.62	38.10	16	2,923	0.55%
2022/11/17	49	37.13	11	37.74	37.75	38	2,822	1.35%
2022/11/16	32.2	37.35	147	37.81	37.40	-114.9	2,798	-4.10%	大賣/鉅額交易
2022/11/15	129.1	36.81	93	37.37	37.00	36.1	2,721	1.33%	大買/
2022/11/14	106	35.82	5	35.86	36.20	101	2,624	3.85%	大買/鉅額交易
2022/11/11	135	34.33	8	34.23	34.05	127	2,554	4.97%	大買/鉅額交易
2022/11/09	25	33.95	1	33.95	34.15	24	2,602	0.92%
2022/11/08	11.1	33.11	5	33.59	33.10	6.1	2,621	0.23%
2022/11/07	3	33.40	5	33.60	33.30	-2	2,663	-0.08%
2022/11/04	164	32.99	1	33.15	33.40	163	2,673	6.10%	大買/鉅額交易
2022/11/03	30	32.72	7	32.04	32.80	23	2,673	0.86%
2022/11/02	5	32.10	7.1	31.94	32.15	-2.1	2,690	-0.08%
2022/10/31	1	31.20	1	31.55	31.65	0	2,788	0.00%
2022/10/28	28.1	30.78	0	0.00	30.80	28.1	2,827	0.99%
2022/10/27	0	0.00	1	31.55	31.90	-1	2,837	-0.04%
2022/10/26	30	30.75	0	0.00	30.75	30	2,872	1.04%
2022/10/25	32.1	30.82	0	0.00	30.75	32.1	2,887	1.11%
2022/10/24	2	31.70	6	32.14	31.55	-4	2,901	-0.14%
2022/10/21	0	0.00	2	31.25	31.40	-2	2,936	-0.07%
2022/10/20	2	31.33	0	0.00	31.25	2	2,974	0.07%
2022/10/19	5	32.63	2	32.45	32.25	3	2,972	0.10%
2022/10/18	5	32.20	6	32.23	32.35	-1	3,008	-0.03%
2022/10/17	42	30.69	1	31.55	32.15	41	3,099	1.32%
2022/10/14	1	31.70	6	31.68	31.65	-5	3,210	-0.16%
2022/10/13	58	30.98	4	30.96	30.50	54	3,314	1.63%
2022/10/12	6.1	31.91	1	32.35	32.10	5.1	3,364	0.15%
2022/10/11	2	32.68	0	0.00	32.55	2	3,409	0.06%
2022/10/07	1	34.30	0	0.00	33.95	1	3,474	0.03%
2022/10/06	2	34.48	0	0.00	34.45	2	3,522	0.06%
2022/10/05	1	33.95	1	34.90	34.10	0	3,615	0.00%
2022/10/04	0	0.00	1.1	33.99	34.00	-1.1	3,647	-0.03%
2022/09/30	3	31.93	3	32.88	33.60	0	3,801	0.00%
2022/09/29	2	32.70	3	32.93	32.55	-1	3,888	-0.03%
2022/09/28	4.2	32.24	1	32.80	31.60	3.2	3,954	0.08%
2022/09/27	1	32.50	0	0.00	33.40	1	4,109	0.02%
2022/09/26	57.2	32.79	10	32.48	32.50	47.2	4,227	1.12%
2022/09/21	1	36.35	0	0.00	36.65	1	4,602	0.02%
2022/09/20	0	0.00	1	37.15	36.75	-1	4,740	-0.02%
2022/09/19	2.1	36.30	0	0.00	36.45	2.1	4,946	0.04%
2022/09/16	2	36.98	1	36.95	37.05	1	5,434	0.02%
2022/09/15	2.5	37.04	0	0.00	36.70	2.5	5,680	0.04%
2022/09/14	4	36.48	1	37.15	37.30	3	5,910	0.05%
2022/09/13	6	37.88	3	37.78	37.50	3	6,074	0.05%
2022/09/12	11	38.96	16	38.72	38.40	-5	6,270	-0.08%
2022/09/08	6	36.34	1	36.35	36.40	5	6,348	0.08%
2022/09/07	2	35.55	1	36.35	35.60	1	6,623	0.02%
2022/09/06	2	36.25	4	36.81	36.20	-2	6,747	-0.03%
2022/09/05	16.1	37.20	5	37.15	37.15	11.1	6,876	0.16%
2022/09/02	2.1	38.21	0	0.00	38.50	2.1	7,001	0.03%
2022/09/01	7	38.79	0	0.00	38.75	7	7,237	0.10%
2022/08/31	0.1	39.50	1	39.55	39.30	-0.9	7,731	-0.01%
2022/08/30	0.1	38.95	0	0.00	39.10	0.1	7,886	0.00%
2022/08/29	5	38.61	0	0.00	38.60	5	8,184	0.06%
2022/08/26	2	39.90	1	40.50	39.80	1	8,492	0.01%
2022/08/24	1	39.55	1	39.75	39.40	0	10,137	0.00%
2022/08/23	1	39.55	2	39.65	39.75	-1	11,077	-0.01%
2022/08/22	2.1	40.74	0	0.00	40.10	2.1	11,237	0.02%
2022/08/19	21	41.90	6	41.80	41.60	15	11,193	0.13%
2022/08/16	2.1	40.95	0	0.00	40.70	2.1	11,130	0.02%
2022/08/12	5	40.60	5	40.80	41.20	0	11,166	0.00%
2022/08/09	1	39.85	1	39.80	39.65	0	11,203	0.00%
2022/08/08	0	0.00	6	39.79	40.05	-6	11,223	-0.05%
2022/08/05	8	39.74	0	0.00	39.85	8	11,343	0.07%
2022/08/04	7	39.06	6	38.55	39.10	1	11,348	0.01%
2022/08/02	2.1	39.39	0	0.00	39.20	2.1	11,308	0.02%
2022/07/29	2	41.20	2	41.08	41.15	0	11,289	0.00%
2022/07/28	2	40.40	2	41.15	40.30	0	11,278	0.00%
2022/07/27	1	40.80	1	40.25	40.85	0	11,250	0.00%
2022/07/26	0.1	41.30	0	0.00	41.10	0.1	11,223	0.00%
2022/07/25	0.1	42.25	0	0.00	41.80	0.1	11,202	0.00%
2022/07/22	4	42.72	3	43.43	42.40	1	11,193	0.01%
2022/07/21	2	42.03	2	43.13	43.45	0	11,161	0.00%
2022/07/20	1	44.40	470	44.39	44.40	-469	11,102	-4.22%	大賣/鉅額交易
2022/07/19	1	43.05	30	44.12	43.80	-29	11,091	-0.26%
2022/07/18	0.1	43.11	0	0.00	43.25	0.1	11,075	0.00%
2022/07/15	1	41.75	1	41.55	41.85	0	11,042	0.00%
2022/07/14	1	41.25	1	41.40	41.65	0	11,009	0.00%
2022/07/13	2	40.95	3	41.38	40.80	-1	11,000	-0.01%
2022/07/12	1	40.15	0	0.00	40.45	1	10,947	0.01%
2022/07/11	1	40.55	2	40.63	40.55	-1	10,942	-0.01%
2022/07/08	7	40.51	15	40.92	40.85	-8	10,944	-0.07%
2022/07/07	9	39.64	8	39.78	40.05	1	10,860	0.01%
2022/07/06	2.1	39.08	5	39.00	39.05	-3	10,826	-0.03%
2022/07/05	14.1	40.02	8	40.17	40.20	6.1	10,868	0.06%
2022/07/04	5.1	39.03	4	39.00	38.85	1.1	10,705	0.01%
2022/07/01	17.3	41.89	5	41.19	39.90	12.3	10,667	0.12%
2022/06/30	21.3	43.87	3	43.18	42.70	18.3	10,524	0.17%
2022/06/29	2	46.13	1	46.40	46.15	1	10,373	0.01%
2022/06/28	9.1	48.05	1	49.10	47.10	8.1	10,326	0.08%
2022/06/27	9	49.09	8	49.22	48.65	1	10,273	0.01%
2022/06/24	35	48.69	51	48.81	48.80	-16	10,231	-0.16%
2022/06/23	11	47.38	14	47.49	48.50	-3	9,794	-0.03%
2022/06/22	122	48.08	4.1	47.43	46.75	117.9	9,687	1.22%	大買/鉅額交易
2022/06/21	8	47.84	2	46.95	48.60	6	9,599	0.06%
2022/06/20	4.2	46.83	14	46.89	45.80	-9.8	9,709	-0.10%
2022/06/17	8.1	45.97	0	0.00	46.80	8.1	9,488	0.08%
2022/06/16	13.1	48.44	21	48.53	47.15	-8	9,363	-0.08%
2022/06/15	8.2	47.22	7	47.57	47.35	1.2	9,158	0.01%
2022/06/14	6.2	47.50	5	47.28	48.40	1.2	9,169	0.01%
2022/06/13	17.1	48.84	6	48.75	48.10	11.1	9,114	0.12%
2022/06/10	12	49.92	12	50.35	50.60	0	9,056	0.00%
2022/06/09	92	50.84	101	50.57	50.50	-9	8,894	-0.10%	大賣/
2022/06/08	8	49.11	0	0.00	48.70	8	8,469	0.09%
2022/06/07	17.1	49.06	10	48.98	48.80	7.1	8,479	0.08%
2022/06/06	10.1	50.58	6	50.70	50.00	4.1	8,288	0.05%
2022/06/02	22	50.96	25	51.29	50.60	-3	8,129	-0.04%
2022/06/01	45	50.34	14	50.26	50.00	31	7,600	0.41%
2022/05/31	28	48.62	30	49.13	50.30	-2	6,714	-0.03%
2022/05/30	4.1	44.92	3	45.64	45.80	1	5,834	0.02%
2022/05/27	0	0.00	5	43.65	43.65	-5	5,739	-0.09%
2022/05/24	6.1	43.63	6	43.23	42.45	0.1	6,230	0.00%
2022/05/23	7	43.81	6	43.95	43.55	1	6,396	0.02%
2022/05/20	8	44.01	1	44.55	44.05	7	6,548	0.11%
2022/05/19	0	0.00	1	42.65	43.55	-1	6,553	-0.02%
2022/05/18	10	43.63	8	43.53	43.50	2	6,682	0.03%
2022/05/17	0	0.00	5	42.92	43.10	-5	6,691	-0.07%
2022/05/16	4	41.99	0	0.00	41.90	4	6,777	0.06%
2022/05/13	12	42.52	13	42.92	41.95	-1	6,828	-0.01%
2022/05/12	10.1	40.29	0	0.00	39.65	10.1	6,808	0.15%
2022/05/11	2	40.78	2	41.35	40.85	0	6,905	0.00%
2022/05/10	5	41.15	2	41.10	41.50	3	7,104	0.04%
2022/05/09	0	0.00	1	41.70	40.75	-1	7,344	-0.01%
2022/05/05	2	43.03	1	42.60	42.65	1	7,665	0.01%
2022/05/03	10	41.99	12	41.87	41.95	-2	8,044	-0.02%
2022/04/29	1	41.70	4	42.70	41.55	-3	8,241	-0.04%
2022/04/28	26	42.04	0	0.00	42.20	26	8,432	0.31%
2022/04/27	3	41.08	1	40.40	41.85	2	8,699	0.02%
2022/04/26	1	43.00	2	42.60	42.25	-1	8,838	-0.01%
2022/04/25	2.1	42.29	4	42.26	42.10	-1.9	9,042	-0.02%
2022/04/22	2.1	43.62	5	44.37	43.55	-2.9	9,409	-0.03%
2022/04/21	4	45.60	2	45.70	45.45	2	9,586	0.02%
2022/04/20	0	46.20	0	0.00	46.35	0	9,805	0.00%
2022/04/19	2	46.00	3	45.83	45.50	-1	10,088	-0.01%
2022/04/18	0	45.25	2	45.55	45.30	-2	10,580	-0.02%
2022/04/15	3	46.53	0	0.00	45.50	3	10,885	0.03%
2022/04/14	2	47.00	14	47.09	47.00	-12	11,347	-0.11%
2022/04/13	14	46.41	11	46.56	47.05	3	11,752	0.03%
2022/04/12	11.1	45.59	30	45.90	45.75	-18.9	12,277	-0.15%
2022/04/11	39.2	46.16	38	45.85	45.75	1.2	13,037	0.01%
2022/04/08	0	0.00	80	48.39	48.00	-80	13,488	-0.59%
2022/04/07	4	49.48	4	49.80	48.15	0	14,407	0.00%
2022/04/01	0	0.00	1	50.60	50.40	-1	16,793	-0.01%
2022/03/31	4	51.35	4	51.58	51.30	0	19,660	0.00%
2022/03/30	8	52.88	8	52.56	52.00	0	20,665	0.00%
2022/03/29	5	52.80	7	53.00	53.00	-2	21,925	-0.01%
2022/03/28	6	51.22	8	51.44	51.90	-2	22,116	-0.01%
2022/03/25	0	0.00	11.6	52.15	52.40	-11.6	22,363	-0.05%
2022/03/24	121.1	51.27	29	51.02	51.10	92.1	22,424	0.41%	大買/
2022/03/23	4	52.98	27.3	52.79	52.40	-23.3	22,703	-0.10%
2022/03/22	7	50.93	6	51.28	51.10	1	22,945	0.00%
2022/03/21	18.1	51.10	15	51.51	51.10	3.1	24,027	0.01%
2022/03/18	15	50.47	18	50.71	51.60	-3	25,459	-0.01%
2022/03/17	14	50.50	10	50.26	50.50	4	26,729	0.01%
2022/03/16	6	49.53	9	49.04	48.35	-3	26,812	-0.01%
2022/03/15	10.1	48.62	14	49.06	47.80	-3.9	27,012	-0.01%
2022/03/14	12	50.23	0	0.00	50.00	12	27,261	0.04%
2022/03/11	31.1	49.89	0.4	49.35	49.60	30.7	27,802	0.11%
2022/03/10	4.1	50.42	7	50.67	50.50	-2.9	28,360	-0.01%
2022/03/09	1.1	49.78	3	49.42	49.60	-1.9	28,893	-0.01%
2022/03/08	14	50.13	4	50.50	49.10	10	30,203	0.03%
2022/03/07	18.2	50.32	22	49.81	50.40	-3.8	30,733	-0.01%
2022/03/04	12.1	52.78	11	52.60	52.40	1.1	31,520	0.00%
2022/03/03	4	53.93	2	53.95	53.80	2	32,830	0.01%
2022/03/02	4	52.88	3	52.97	53.70	1	33,938	0.00%
2022/03/01	1	53.10	2	53.50	53.40	-1	35,137	0.00%
2022/02/25	12	53.00	14	52.93	52.30	-2	37,255	-0.01%
2022/02/24	9.1	53.50	26	54.16	52.60	-16.9	40,766	-0.04%
2022/02/23	14.3	55.90	5	56.70	56.60	9.3	42,878	0.02%
2022/02/22	9.1	55.01	15	54.66	54.80	-5.9	43,918	-0.01%
2022/02/21	1.4	56.59	0.5	56.50	56.40	0.9	45,811	0.00%
2022/02/18	21.2	57.03	30	56.56	57.20	-8.8	46,154	-0.02%
2022/02/17	3	57.57	5	57.70	57.50	-2	46,513	0.00%
2022/02/16	0	0.00	1	58.40	58.00	-1	47,318	0.00%
2022/02/15	0.1	58.00	2	58.60	57.30	-1.9	47,641	0.00%
2022/02/14	10.1	57.93	20	58.10	57.20	-9.9	47,884	-0.02%
2022/02/11	1	60.60	2	59.90	60.50	-1	48,076	0.00%
2022/02/10	10.1	60.23	12	60.75	59.80	-1.9	48,477	0.00%
2022/02/09	8	60.14	1	60.20	60.80	7	48,567	0.01%
2022/02/08	8	59.53	14	59.75	59.70	-6	48,745	-0.01%
2022/02/07	12.1	57.86	14	58.18	60.00	-1.9	49,269	0.00%
2022/01/26	7	58.56	12	58.72	58.40	-5	49,721	-0.01%
2022/01/25	6.1	59.74	25	59.38	58.70	-18.9	50,911	-0.04%
2022/01/24	8.1	59.86	14.5	59.11	61.00	-6.4	51,498	-0.01%
2022/01/21	13	60.50	33	60.40	59.80	-20	52,429	-0.04%
2022/01/20	20	61.96	16	61.99	62.00	4	53,055	0.01%
2022/01/19	27	61.60	29	61.10	61.00	-2	53,683	0.00%
2022/01/18	17.5	62.07	15	61.99	61.60	2.5	54,666	0.00%
2022/01/17	22	63.46	21	63.42	63.20	1	55,207	0.00%
2022/01/14	25.5	61.36	17.6	61.43	61.40	7.9	55,154	0.01%
2022/01/13	28	62.01	22	62.05	61.60	6	55,372	0.01%
2022/01/12	13	63.18	5	62.92	62.80	8	55,322	0.01%
2022/01/11	53.1	63.48	54	62.94	63.40	-1	55,071	0.00%
2022/01/10	18	65.69	24	65.43	66.50	-6	54,632	-0.01%
2022/01/07	51	66.98	46	67.01	65.50	5	54,392	0.01%
2022/01/06	44	69.09	63	68.50	69.00	-19	53,960	-0.04%
2022/01/05	59	68.83	15	68.97	68.50	44	53,581	0.08%
2022/01/04	87.4	71.98	68	71.17	70.30	19.4	53,064	0.04%
2022/01/03	25	71.09	29	71.06	70.50	-4	52,246	-0.01%
2021/12/30	54.1	71.56	40	71.69	71.10	14.1	51,688	0.03%
2021/12/29	103.5	77.35	82	75.70	74.60	21.5	50,773	0.04%	大買/
2021/12/28	82	78.28	98.2	78.34	78.80	-16.2	49,592	-0.03%
2021/12/27	141.2	77.08	127.1	77.61	79.40	14.1	48,366	0.03%	大買/大賣/
2021/12/24	44	70.97	61.1	72.17	73.20	-17.1	45,544	-0.04%
2021/12/23	19	65.83	45.1	66.11	66.60	-26.1	44,612	-0.06%
2021/12/22	31	61.36	63	61.28	60.60	-32	43,443	-0.07%
2021/12/21	36	60.79	51	60.59	60.70	-15	43,194	-0.03%
2021/12/20	16	60.49	28.4	60.34	59.50	-12.4	43,139	-0.03%
2021/12/17	24.5	60.06	12	61.11	59.90	12.5	43,014	0.03%
2021/12/16	44	61.45	26	60.87	60.80	18	42,667	0.04%
2021/12/15	81	60.40	114	60.45	60.20	-33	42,222	-0.08%	大賣/
2021/12/14	124	61.04	71.8	60.71	58.80	52.2	41,165	0.13%	大買/
2021/12/13	41	62.03	73.1	62.27	65.10	-32.1	39,739	-0.08%
2021/12/10	17	57.97	5	58.42	59.20	12	38,546	0.03%
2021/12/09	56	57.89	59	58.31	58.40	-3	38,445	-0.01%
2021/12/08	50	58.04	109.2	58.02	57.80	-59.2	38,359	-0.15%	大賣/
2021/12/07	77.1	58.52	59.5	58.14	57.30	17.6	38,225	0.05%
2021/12/06	71.2	60.23	75	60.28	60.10	-3.8	38,178	-0.01%
2021/12/03	49	59.55	62	59.54	58.80	-13	38,406	-0.03%
2021/12/02	174	60.34	165	59.85	58.90	9	38,061	0.02%	大買/大賣/
2021/12/01	51	59.06	57.2	59.22	59.30	-6.2	37,228	-0.02%
2021/11/30	116.5	59.32	111	58.69	58.40	5.5	36,781	0.01%	大買/大賣/
2021/11/29	219	58.26	219	58.24	58.10	0	36,132	0.00%	大買/大賣/
2021/11/26	90	57.23	87.2	57.10	56.20	2.8	35,381	0.01%
2021/11/25	219	60.93	220	61.05	59.80	-1	34,391	0.00%	大買/大賣/
2021/11/24	250	59.71	310	59.49	59.90	-60	33,367	-0.18%	大買/大賣/
2021/11/23	317	61.86	341	62.40	58.00	-24	31,285	-0.08%	大買/大賣/
2021/11/22	187.5	58.89	231	59.17	60.20	-43.5	27,831	-0.16%	大買/大賣/
2021/11/19	165	53.27	171.4	53.51	55.90	-6.4	25,730	-0.02%	大買/大賣/
2021/11/18	206	51.74	162.6	51.88	50.90	43.4	24,571	0.18%	大買/大賣/
2021/11/17	36	47.29	60.1	47.71	48.95	-24.1	22,569	-0.11%
2021/11/16	51.1	44.08	39	44.06	44.50	12.1	22,202	0.05%
2021/11/15	88	44.87	54.4	44.83	45.00	33.6	21,760	0.15%
2021/11/12	57	43.06	56.9	42.99	42.50	0.1	20,994	0.00%
2021/11/11	20	42.78	28.1	43.09	41.90	-8.1	20,704	-0.04%
2021/11/10	31.5	42.26	50.7	42.37	42.30	-19.3	20,562	-0.09%
2021/11/09	50.3	44.46	45	44.36	43.05	5.3	20,345	0.03%
2021/11/08	37.1	43.50	27	43.84	43.30	10.1	19,935	0.05%
2021/11/05	37.1	43.25	47.3	43.45	44.25	-10.2	19,840	-0.05%
2021/11/04	196.4	45.17	179.4	44.95	44.05	17	19,551	0.09%	大買/大賣/
2021/11/03	68	44.46	55.5	44.87	44.05	12.5	19,115	0.07%
2021/11/02	187.6	48.13	111	48.00	46.00	76.6	18,691	0.41%	大買/大賣/
2021/11/01	83	45.55	118	45.98	47.15	-35	17,461	-0.20%	大賣/
2021/10/29	163	44.08	161	42.77	42.90	2	17,005	0.01%	大買/大賣/
2021/10/28	125.7	42.73	299.7	42.19	43.30	-174	16,930	-1.03%	大買/大賣/鉅額交易
2021/10/27	200.4	40.34	255	40.36	41.50	-54.6	16,440	-0.33%	大買/大賣/
2021/10/26	260	39.12	266	39.45	39.35	-6	15,907	-0.04%	大買/大賣/
2021/10/25	259	36.80	557.1	36.81	37.20	-298.1	15,100	-1.97%	大買/大賣/鉅額交易
2021/10/22	69	34.38	146	34.48	35.00	-77	14,817	-0.52%	大賣/
2021/10/21	70	33.94	98	34.02	34.35	-28	15,629	-0.18%
2021/10/20	18	32.99	20	33.05	33.15	-2	16,319	-0.01%
2021/10/19	10	32.10	8.2	32.17	32.10	1.8	17,313	0.01%
2021/10/18	11	31.63	7	31.98	31.60	4	17,486	0.02%
2021/10/15	5	31.05	9	31.30	31.70	-4	17,672	-0.02%
2021/10/14	27	30.12	9	30.11	30.65	18	17,911	0.10%
2021/10/13	5	30.16	4	30.53	29.75	1	18,245	0.01%
2021/10/12	7	30.83	3	31.27	30.50	4	18,708	0.02%
2021/10/08	4	31.54	1	32.00	31.40	3	18,897	0.02%
2021/10/07	8	31.48	10	31.63	31.75	-2	19,261	-0.01%
2021/10/06	4	31.00	3	31.45	30.85	1	19,944	0.01%
2021/10/05	5	30.32	7	30.69	31.20	-2	21,018	-0.01%
2021/10/04	29.1	31.01	16	31.17	30.60	13.1	21,183	0.06%
2021/10/01	9.1	31.54	4.1	31.75	31.00	5	21,362	0.02%
2021/09/30	10	32.19	12	32.25	32.45	-2	21,454	-0.01%
2021/09/29	15	33.16	109	32.88	32.70	-94	21,726	-0.43%	大賣/
2021/09/28	106	34.71	5	34.62	34.40	101	22,125	0.46%	大買/鉅額交易
2021/09/27	4	34.78	13.2	34.93	35.15	-9.2	22,318	-0.04%
2021/09/24	4	33.41	4	33.85	33.60	0	22,235	0.00%
2021/09/23	9	33.68	8	33.79	33.65	1	22,170	0.00%
2021/09/22	31	33.20	39	33.38	33.80	-8	22,122	-0.04%
2021/09/17	0	34.18	1	34.30	34.15	-1	22,064	0.00%
2021/09/16	1	34.25	4	34.40	34.05	-3	22,044	-0.01%
2021/09/15	9	34.56	19	34.83	34.60	-10	22,044	-0.05%
2021/09/14	22	34.31	0	0.00	34.25	22	22,006	0.10%
2021/09/13	22	35.38	26	35.42	35.00	-4	21,963	-0.02%
2021/09/10	14	35.17	3	35.05	35.05	11	21,796	0.05%
2021/09/09	59	34.78	47	35.01	35.10	12	21,640	0.06%
2021/09/08	14	35.66	102.1	35.75	35.80	-88.1	21,064	-0.42%	大賣/
2021/09/07	22	34.62	10	34.70	34.50	12	20,233	0.06%
2021/09/06	22.1	35.49	28	35.70	35.70	-6	19,932	-0.03%
2021/09/03	16	34.58	3	34.70	34.60	13	19,723	0.07%
2021/09/02	7.1	34.87	14	34.36	35.05	-6.9	19,553	-0.04%
2021/09/01	29	35.48	56	35.62	35.05	-27	19,291	-0.14%
2021/08/31	35	34.66	14.6	34.60	34.90	20.5	18,676	0.11%
2021/08/30	1	34.25	28	34.84	34.95	-27	18,520	-0.15%
2021/08/27	54	34.12	5	33.93	34.20	49	18,296	0.27%
2021/08/26	12	33.86	8	33.85	33.95	4	18,220	0.02%
2021/08/25	26	33.41	14.1	33.39	33.30	11.9	18,089	0.07%
2021/08/24	1	32.00	15	32.13	32.10	-14	17,832	-0.08%
2021/08/23	1	31.90	5	31.82	32.00	-4	17,822	-0.02%
2021/08/20	6	30.84	3	30.52	30.80	3	18,063	0.02%
2021/08/19	7	30.97	3	31.40	30.60	4	18,015	0.02%
2021/08/18	19	30.45	15	30.11	31.45	4	17,955	0.02%
2021/08/17	47	31.15	23	30.36	30.20	24	17,881	0.13%
2021/08/16	35	31.52	35.5	31.41	31.50	-0.5	17,755	0.00%
2021/08/13	16	31.45	5	32.16	30.90	11	17,571	0.06%
2021/08/12	10	32.19	17	32.16	32.25	-7	17,435	-0.04%
2021/08/11	32	31.76	17	32.04	31.50	15	17,353	0.09%
2021/08/10	11.1	32.79	14	33.33	32.70	-2.9	17,194	-0.02%
2021/08/09	81	33.09	40	33.32	32.90	41	17,162	0.24%
2021/08/06	15	34.52	7	34.71	34.20	8	16,985	0.05%
2021/08/05	18	35.16	22	35.10	35.35	-4	16,826	-0.02%
2021/08/04	20	35.05	21.1	35.16	35.20	-1.1	16,783	-0.01%
2021/08/03	61.1	35.22	97	35.47	35.25	-35.9	16,579	-0.22%
2021/08/02	66	33.52	17	33.50	33.95	49	15,619	0.31%
2021/07/30	29.1	32.46	13	32.90	31.90	16.1	15,409	0.10%
2021/07/29	40	33.76	28	33.21	33.20	12	15,081	0.08%
2021/07/28	50.1	33.00	40	33.32	33.10	10.1	14,744	0.07%
2021/07/27	327.4	36.29	114.2	34.62	34.50	213.2	14,372	1.48%	大買/大賣/鉅額交易
2021/07/26	34	35.17	59	35.65	36.85	-25	13,250	-0.19%
2021/07/23	133.6	33.83	96	33.89	33.50	37.6	12,168	0.31%	大買/
2021/07/22	17	32.41	12.1	32.59	32.25	4.9	11,089	0.04%
2021/07/21	89	31.86	1	31.80	31.80	88	10,951	0.80%
2021/07/20	70	31.66	36	31.71	31.60	34	10,773	0.32%
2021/07/19	58	33.44	10	32.67	32.85	48	10,488	0.46%
2021/07/16	235	33.41	44	33.13	33.50	191	10,219	1.87%	大買/鉅額交易
2021/07/15	1	31.30	14	31.78	32.20	-13	9,787	-0.13%
2021/07/14	34	31.11	41	31.36	31.85	-7	9,616	-0.07%
2021/07/13	136	31.56	22	31.30	30.60	114	9,333	1.22%	大買/鉅額交易
2021/07/12	35.1	31.03	40	31.51	32.70	-4.9	8,683	-0.06%
2021/07/09	110	29.58	49.5	29.61	29.75	60.5	7,700	0.79%	大買/
2021/07/08	26	29.11	34	29.33	29.15	-8	7,673	-0.10%
2021/07/07	107	28.91	10	28.61	28.65	97	7,633	1.27%	大買/
2021/07/06	117.1	28.65	25	28.81	28.70	92.1	7,628	1.21%	大買/
2021/07/05	96	27.84	67.1	28.77	29.60	28.9	8,143	0.35%
2021/07/02	10	27.14	14	27.28	27.10	-4	8,141	-0.05%
2021/07/01	135	26.80	0	0.00	26.85	135	8,055	1.68%	大買/鉅額交易
2021/06/30	1.1	25.51	0	0.00	25.55	1.1	8,003	0.01%
2021/06/29	0	0.00	1	25.60	25.55	-1	8,133	-0.01%
2021/06/28	5	25.75	2	25.80	25.80	3	8,426	0.04%
2021/06/25	2	25.30	1	25.45	25.30	1	8,628	0.01%
2021/06/24	1	24.95	0	0.00	25.15	1	8,691	0.01%
2021/06/23	0	0.00	1	26.05	26.45	-1	8,696	-0.01%
2021/06/18	1	25.85	0	0.00	25.55	1	9,212	0.01%
2021/06/17	1	25.55	0	0.00	25.75	1	9,437	0.01%
2021/06/16	1	25.40	4	25.49	25.55	-3	9,866	-0.03%
2021/06/15	137	25.42	10	25.40	25.30	127	10,129	1.25%	大買/鉅額交易
2021/06/11	26	25.52	25	25.50	25.25	1	10,181	0.01%
2021/06/10	3	27.28	1	27.65	27.60	2	9,897	0.02%
2021/06/09	0	0.00	10	27.41	27.10	-10	9,890	-0.10%
2021/06/08	3	27.12	5.1	27.10	27.05	-2.1	9,974	-0.02%
2021/06/07	3	27.02	10	26.80	26.90	-7	10,093	-0.07%
2021/06/04	1	26.90	6	26.95	26.90	-5	10,082	-0.05%
2021/06/03	7	26.97	0	0.00	26.80	7	10,107	0.07%
2021/06/01	3	26.90	2	27.00	26.95	1	10,036	0.01%
2021/05/31	0	0.00	11	26.91	26.90	-11	10,033	-0.11%
2021/05/28	14.1	27.10	5	26.68	27.15	9.1	10,001	0.09%
2021/05/27	3	25.45	1	25.30	25.70	2	9,780	0.02%
2021/05/26	1	25.85	1	25.50	25.70	0	9,824	0.00%
2021/05/25	1	25.50	0	0.00	25.35	1	9,895	0.01%
2021/05/24	0	0.00	5	25.27	25.20	-5	10,065	-0.05%
2021/05/20	0	0.00	30	24.60	24.20	-30	10,250	-0.29%
2021/05/19	15	23.88	0	0.00	24.45	15	10,338	0.15%
2021/05/18	16	23.64	2	23.50	24.15	14	10,530	0.13%
2021/05/17	2	23.05	7	22.38	22.40	-5	10,595	-0.05%
2021/05/14	3	24.00	0	0.00	24.00	3	10,546	0.03%
2021/05/13	3	24.20	2	24.70	24.20	1	10,585	0.01%
2021/05/12	5	25.22	4	25.74	24.70	1	10,569	0.01%
2021/05/11	3	27.12	3	26.68	26.55	0	10,587	0.00%
2021/05/10	2	27.75	3	27.50	27.90	-1	10,513	-0.01%
2021/05/07	7	27.29	12	27.48	27.35	-5	10,485	-0.05%
2021/05/06	5	26.02	21	26.11	25.85	-16	10,462	-0.15%
2021/05/04	21	25.71	3	26.10	25.60	18	10,514	0.17%
2021/05/03	1	27.30	1	27.65	26.90	0	10,491	0.00%
2021/04/29	1	28.15	1	28.70	28.15	0	10,423	0.00%
2021/04/28	15	28.65	2	28.20	28.60	13	10,438	0.12%
2021/04/27	0	0.00	25	28.30	28.20	-25	10,458	-0.24%
2021/04/26	1	28.70	1	28.60	28.65	0	10,405	0.00%
2021/04/23	9	27.82	0	0.00	27.70	9	10,388	0.09%
2021/04/22	8	28.23	15	28.27	27.60	-7	10,447	-0.07%
2021/04/21	8.1	28.40	2	28.40	28.30	6.1	10,542	0.06%
2021/04/20	8	28.67	0	0.00	28.65	8	10,545	0.08%
2021/04/19	1	28.00	5	28.35	28.50	-4	10,572	-0.04%
2021/04/16	14	28.00	0	0.00	28.25	14	10,665	0.13%
2021/04/15	6	27.74	0	0.00	27.70	6	10,711	0.06%
2021/04/14	3	28.15	1	28.00	27.90	2	10,749	0.02%
2021/04/13	17	29.09	7	29.19	28.70	10	10,927	0.09%
2021/04/12	6	29.76	0	0.00	29.75	6	11,308	0.05%
2021/04/09	141	31.06	133	29.83	29.60	8	11,947	0.07%	大買/大賣/
2021/04/08	37	29.60	28.7	30.05	30.90	8.3	12,027	0.07%
2021/04/07	9	27.85	0	0.00	28.10	9	11,542	0.08%
2021/04/06	2	27.40	20	27.28	27.35	-18	11,432	-0.16%
2021/04/01	0	0.00	12	26.64	27.05	-12	11,418	-0.11%
2021/03/31	17	27.06	0	0.00	26.70	17	11,300	0.15%
2021/03/30	13	27.60	17	27.69	27.95	-4	11,016	-0.04%
2021/03/29	13	27.34	5	27.40	27.30	8	10,850	0.07%
2021/03/26	1	27.25	60	27.32	27.25	-59	10,830	-0.54%
2021/03/25	4	27.98	51	27.91	27.20	-47	10,817	-0.43%
2021/03/24	41	27.15	18	27.09	27.45	23	10,479	0.22%
2021/03/23	0	0.00	35.7	26.61	26.85	-35.7	10,356	-0.34%
2021/03/22	16	27.05	47	26.86	26.75	-31	10,288	-0.30%
2021/03/19	16	26.69	35	27.22	27.20	-19	10,123	-0.19%
2021/03/18	43	26.55	26	26.49	26.50	17	9,739	0.17%
2021/03/16	12	26.01	24	25.83	25.70	-12	9,729	-0.12%
2021/03/15	6	25.94	0	0.00	25.90	6	9,881	0.06%
2021/03/12	34	25.80	33	25.79	25.50	1	9,969	0.01%
2021/03/11	39	25.08	7	25.41	25.70	32	9,966	0.32%
2021/03/10	8	24.62	1	24.55	24.60	7	9,989	0.07%
2021/03/09	3	24.35	1	24.35	24.55	2	10,186	0.02%
2021/03/08	14	24.80	0	0.00	24.35	14	10,719	0.13%
2021/03/05	7	24.66	0	0.00	24.65	7	11,068	0.06%
2021/03/04	7	24.85	0	0.00	24.95	7	11,414	0.06%
2021/03/03	0	0.00	1	24.50	24.95	-1	11,482	-0.01%
2021/03/02	28	24.96	0	0.00	24.60	28	11,645	0.24%
2021/02/24	1	25.55	0	0.00	25.40	1	11,988	0.01%
2021/02/22	0	0.00	2	25.63	26.15	-2	12,074	-0.02%
2021/02/19	3	25.65	1	25.70	25.70	2	12,055	0.02%
2021/02/18	7	26.19	15	26.11	26.25	-8	12,131	-0.07%
2021/02/17	17	25.98	0	0.00	26.05	17	12,121	0.14%
2021/02/04	5	26.00	26	25.83	25.95	-21	12,680	-0.17%
2021/02/03	44	25.56	57	25.49	25.45	-13	12,924	-0.10%
2021/02/02	76	25.68	1	25.90	25.45	75	13,386	0.56%
2021/02/01	20	24.89	0	0.00	24.85	20	14,406	0.14%
2021/01/28	0	0.00	11	25.05	25.15	-11	14,904	-0.07%
2021/01/26	0.2	24.90	1	24.75	24.80	-0.9	15,196	-0.01%
2021/01/25	1	25.10	57	24.96	24.85	-56	15,185	-0.37%
2021/01/21	0	23.30	3	23.50	23.35	-3	15,182	-0.02%
2021/01/20	20	23.35	16	23.33	23.05	4	15,175	0.03%
2021/01/19	0	0.00	4	24.28	23.80	-4	15,085	-0.03%
2021/01/18	20	23.55	3	23.33	23.75	17	15,108	0.11%
2021/01/15	1	24.25	0	0.00	24.05	1	15,123	0.01%
2021/01/14	0	0.00	15	23.80	24.80	-15	15,096	-0.10%
2021/01/13	9	24.75	0	0.00	24.70	9	15,049	0.06%
2021/01/12	0	0.00	1	25.00	24.75	-1	15,234	-0.01%
2021/01/11	4	24.93	100	24.40	25.20	-96	15,393	-0.62%
2021/01/08	13	23.94	1	23.90	23.90	12	15,538	0.08%
2021/01/07	28.3	24.40	4	24.39	24.30	24.3	15,576	0.16%
2021/01/06	24	25.41	7	25.54	24.45	17	15,510	0.11%
2021/01/05	38	26.04	14	26.02	25.75	24	15,273	0.16%
2021/01/04	96.3	28.00	21	28.16	27.80	75.3	14,962	0.50%
2020/12/31	108	27.63	120	27.62	27.50	-12	14,568	-0.08%	大買/大賣/
2020/12/30	5	26.10	3	26.00	26.10	2	14,136	0.01%
2020/12/29	3	26.15	0	0.00	25.90	3	14,326	0.02%
2020/12/28	2	26.05	6	26.06	26.10	-4	14,586	-0.03%
2020/12/25	1	25.60	7	25.45	25.40	-6	14,543	-0.04%
2020/12/21	0	0.00	3	25.00	25.20	-3	15,175	-0.02%
2020/12/18	7	25.39	7	25.73	25.25	0	15,504	0.00%
2020/12/15	13	25.82	0	0.00	25.30	13	15,938	0.08%
2020/12/11	20	25.39	3	25.40	25.35	17	17,086	0.10%
2020/12/10	27	26.58	8	26.74	26.20	19	17,026	0.11%
2020/12/09	4	26.76	27.7	26.80	26.80	-23.7	16,917	-0.14%
2020/12/08	22	26.26	2	26.18	26.30	20	16,901	0.12%
2020/12/07	5	25.97	13	25.90	25.75	-8	17,114	-0.05%
2020/12/04	15	25.81	8	26.02	25.65	7	17,178	0.04%
2020/12/03	0	0.00	15	25.90	25.90	-15	17,163	-0.09%
2020/12/02	48	26.18	12	26.29	25.90	36	17,221	0.21%
2020/12/01	57	26.78	65.4	27.13	27.40	-8.4	16,952	-0.05%
2020/11/30	13	26.48	16.5	26.80	26.45	-3.5	16,989	-0.02%
2020/11/27	3	25.70	6.1	25.92	26.00	-3.1	16,838	-0.02%
2020/11/26	6	25.97	5	26.30	25.95	1	16,774	0.01%
2020/11/25	16	25.83	37	25.95	25.90	-21	16,702	-0.13%
2020/11/24	9	25.78	7.9	25.66	25.45	1.2	16,736	0.01%
2020/11/23	13	26.05	5.4	26.14	25.90	7.6	16,634	0.05%
2020/11/20	4	25.90	11	25.73	25.90	-7	16,545	-0.04%
2020/11/19	12	25.82	4	25.78	25.60	8	16,404	0.05%
2020/11/18	3	25.55	2	25.60	25.55	1	16,242	0.01%
2020/11/17	15	25.60	6	25.57	25.50	9	16,190	0.06%
2020/11/16	10	25.45	21	25.59	25.40	-11	16,241	-0.07%
2020/11/13	54	25.84	33	25.60	25.40	21	16,136	0.13%
2020/11/12	1	25.55	3	25.60	25.55	-2	15,588	-0.01%
2020/11/11	9	25.48	5	25.35	25.80	4	15,443	0.03%
2020/11/10	27	25.58	56	25.53	25.65	-29	15,136	-0.19%
2020/11/09	59	25.31	836	25.26	25.45	-777	14,738	-5.27%	大賣/鉅額交易
2020/11/06	37	24.32	38	24.41	24.05	-1	13,787	-0.01%
2020/11/05	41	23.83	2	23.85	23.80	39	13,374	0.29%
2020/11/04	62	24.16	13	23.96	24.15	49	13,225	0.37%
2020/11/03	24	22.92	6	23.07	23.00	18	12,940	0.14%
2020/11/02	0	0.00	3	22.65	22.60	-3	12,862	-0.02%
2020/10/30	1	22.50	10	22.90	22.50	-9	12,787	-0.07%
2020/10/29	22	22.99	150	23.07	23.05	-128	12,790	-1.00%	大賣/鉅額交易
2020/10/28	0	0.00	163	23.93	23.50	-163	12,706	-1.28%	大賣/鉅額交易
2020/10/26	1	23.90	0	0.00	23.80	1	12,579	0.01%
2020/10/23	1	23.70	22	23.97	23.90	-21	12,499	-0.17%
2020/10/22	0	0.00	41	23.60	23.70	-41	12,426	-0.33%
2020/10/21	6	23.96	70	24.11	23.95	-64	12,368	-0.52%
2020/10/20	3	24.02	31	24.10	24.25	-28	12,191	-0.23%
2020/10/19	7	23.94	23	24.01	23.70	-16	11,909	-0.13%
2020/10/16	8	23.69	63	23.66	23.75	-55	11,684	-0.47%
2020/10/15	59	23.35	4	23.09	23.25	55	11,341	0.48%
2020/10/14	0	0.00	8	23.22	23.15	-8	11,182	-0.07%
2020/10/13	12	23.22	158	23.13	23.25	-146	11,078	-1.32%	大賣/鉅額交易
2020/10/12	16	23.30	5	23.92	23.15	11	10,932	0.10%
2020/10/08	55	24.47	175	24.44	24.10	-120	10,798	-1.11%	大賣/鉅額交易
2020/10/07	83	24.54	17	24.71	24.90	66	10,403	0.63%
2020/10/06	57	24.00	13	24.28	24.30	44	9,940	0.44%
2020/10/05	35	23.92	42	23.87	23.85	-7	9,677	-0.07%
2020/09/30	52	23.01	20	22.90	23.15	32	9,333	0.34%
2020/09/29	4	22.98	2	23.13	22.90	2	9,299	0.02%
2020/09/28	2	22.58	9	23.04	22.80	-7	9,225	-0.08%
2020/09/25	202	22.28	0	0.00	22.10	202	9,048	2.23%	大買/鉅額交易
2020/09/24	21	23.45	10	23.75	23.35	11	8,732	0.13%
2020/09/23	129	23.82	15	23.75	23.90	114	8,482	1.34%	大買/鉅額交易
2020/09/22	88	22.44	1	22.60	23.05	87	8,076	1.08%
2020/09/21	3	22.97	2	23.35	22.95	1	7,808	0.01%
2020/09/18	3	23.88	1	24.00	23.70	2	7,652	0.03%
2020/09/17	37	24.96	100	24.47	24.45	-63	7,420	-0.85%
2020/09/16	2	24.13	10	24.44	24.90	-8	6,735	-0.12%
2020/09/15	4	23.35	0	0.00	23.50	4	6,104	0.07%
2020/09/14	3	22.70	35	22.74	23.00	-32	6,058	-0.53%
2020/09/11	2	23.55	38	23.85	23.25	-36	6,000	-0.60%
2020/09/10	4	24.06	142	23.92	23.90	-138	5,929	-2.33%	大賣/鉅額交易
2020/09/09	10	24.03	10	24.01	24.60	0	5,562	0.00%
2020/09/08	107	23.64	97.5	23.74	23.90	9.5	5,395	0.18%	大買/
2020/09/07	70	23.79	24	24.01	23.80	46	5,279	0.87%
2020/09/04	71	23.12	69	23.12	23.80	2	5,070	0.04%
2020/09/03	18	23.17	99.1	22.91	23.90	-81.1	4,904	-1.65%
2020/09/02	307	21.87	123.7	22.06	22.00	183.3	4,534	4.04%	大買/大賣/鉅額交易
2020/09/01	18	21.06	0	0.00	21.00	18	4,361	0.41%
2020/08/31	25	21.58	100	21.84	21.35	-75	4,373	-1.71%
2020/08/28	222	22.07	79	21.78	21.85	143	4,302	3.32%	大買/鉅額交易
2020/08/27	2	20.95	1	21.20	21.00	1	4,095	0.02%
2020/08/26	17	21.38	8	21.54	21.05	9	4,081	0.22%
2020/08/25	51	20.99	5	20.62	21.00	46	3,940	1.17%
2020/08/24	150	20.42	0	0.00	20.60	150	3,921	3.83%	大買/鉅額交易
2020/08/21	6	20.55	0	0.00	20.70	6	3,915	0.15%
2020/08/20	34	20.60	6	19.86	20.00	28	3,870	0.72%
2020/08/19	13	20.58	0	0.00	20.55	13	3,703	0.35%
2020/08/14	60	20.31	3	20.58	20.70	57	3,770	1.51%
2020/08/13	342	20.87	18	20.46	20.45	324	3,770	8.59%	大買/鉅額交易
2020/08/12	144	20.95	3	20.85	21.35	141	3,641	3.87%	大買/鉅額交易
2020/08/11	130	20.15	0	0.00	20.15	130	3,415	3.81%	大買/鉅額交易
2020/08/10	2	20.68	0	0.00	20.55	2	3,457	0.06%
2020/08/07	14	20.60	0	0.00	20.85	14	3,447	0.41%
2020/08/06	16	20.23	0	0.00	20.20	16	3,382	0.47%
2020/08/05	0	0.00	1	20.45	20.30	-1	3,367	-0.03%
2020/08/04	1	20.45	0.9	20.35	20.45	0.2	3,359	0.00%
2020/07/31	0	0.00	7	19.55	19.45	-7	3,281	-0.21%
2020/07/28	1	19.25	0	0.00	18.75	1	3,335	0.03%
2020/07/21	1	19.85	0	0.00	19.80	1	3,277	0.03%
2020/07/15	1	20.05	0	0.00	20.00	1	3,286	0.03%
2020/07/14	0	0.00	1	20.10	20.05	-1	3,130	-0.03%
2020/07/13	1	20.50	45	21.00	20.30	-44	3,099	-1.42%
2020/07/10	1	20.55	0	0.00	20.70	1	3,026	0.03%
2020/07/09	2	21.00	0	0.00	21.00	2	3,015	0.07%
2020/07/08	16	20.74	0	0.00	21.00	16	2,996	0.53%
2020/07/07	29	20.52	0	0.00	20.75	29	2,959	0.98%
2020/06/30	2	20.25	0	0.00	20.50	2	2,937	0.07%
2020/06/24	0	0.00	1	20.25	20.15	-1	2,910	-0.03%
2020/06/18	1	20.10	0	0.00	20.25	1	2,864	0.03%
2020/06/17	2	19.60	30	19.74	20.00	-28	2,800	-1.00%
2020/06/16	5	21.15	0	0.00	20.90	5	2,658	0.19%
2020/06/11	6	21.85	1	21.10	21.20	5	2,710	0.18%
2020/06/10	1	21.75	1	21.50	21.70	0	2,663	0.00%
2020/06/09	0	0.00	3	21.15	21.00	-3	2,574	-0.12%
2020/06/08	5	21.80	1	22.25	21.55	4	2,575	0.16%
2020/06/05	16	22.29	13	22.21	22.10	3	2,517	0.12%
2020/06/04	5	21.90	4	21.74	21.85	1	2,489	0.04%
2020/06/03	5	21.70	3	21.80	21.60	2	2,464	0.08%
2020/06/02	10	21.65	0	0.00	21.45	10	2,420	0.41%
2020/05/29	2	21.55	2	21.45	21.15	0	2,385	0.00%
2020/05/28	0	0.00	1	21.30	21.35	-1	2,354	-0.04%
2020/05/26	6	21.69	0	0.00	21.40	6	2,379	0.25%
2020/05/25	2	21.55	2	22.23	22.10	0	2,320	0.00%
2020/05/21	1	21.40	0	0.00	21.15	1	2,142	0.05%
2020/05/06	10	22.10	10	22.20	21.95	0	2,138	0.00%
2020/04/27	1	21.25	1	21.20	21.20	0	2,280	0.00%
2020/04/23	0	0.00	2	20.50	21.10	-2	2,272	-0.09%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/09	3	19.25	0	0.00	19.35	3	2,378	0.13%
2020/04/01	0	0.00	2	17.85	18.15	-2	2,397	-0.08%
2020/03/31	2	17.80	1	17.75	17.85	1	2,461	0.04%
2020/03/30	0	0.00	1	17.70	17.70	-1	2,459	-0.04%
2020/03/25	0	0.00	0.6	17.25	17.25	-0.6	2,519	-0.02%
2020/03/23	0	0.00	4.3	15.56	15.80	-4.3	2,618	-0.16%
2020/03/17	0	0.00	5	15.87	16.05	-5	2,928	-0.17%
2020/03/12	2	19.75	0	0.00	19.00	2	2,900	0.07%
2020/03/04	0	0.00	1	22.35	22.70	-1	2,997	-0.03%
2020/02/27	1	22.85	1	23.50	22.55	0	3,040	0.00%
2020/02/17	0	0.00	3	23.65	23.85	-3	3,186	-0.09%
2020/02/14	0	0.00	3	23.37	23.70	-3	3,168	-0.09%
2020/02/03	2	21.15	0	0.00	21.45	2	3,090	0.06%
2020/01/31	2	22.85	0	0.00	22.30	2	3,243	0.06%
2020/01/13	1	24.40	0	0.00	24.75	1	3,387	0.03%
2020/01/07	0	0.00	1	24.85	24.70	-1	3,409	-0.03%
2020/01/06	0	0.00	1	25.00	24.95	-1	3,376	-0.03%
2019/12/27	3	26.40	4	26.15	26.00	-1	3,370	-0.03%
2019/12/26	2	26.35	1	26.75	26.40	1	3,348	0.03%
2019/12/24	1	26.00	0	0.00	25.90	1	3,364	0.03%
2019/12/23	1	26.40	0	0.00	26.35	1	3,361	0.03%
2019/12/20	0.3	26.60	0	0.00	26.70	0.3	3,396	0.01%
2019/12/19	2	27.15	2	27.15	27.10	0	3,418	0.00%
2019/12/17	6	27.30	2.6	26.98	27.15	3.5	3,500	0.10%
2019/12/16	2	27.35	2	27.25	27.65	0	3,427	0.00%
2019/12/13	2	26.30	4	26.36	26.20	-2	3,315	-0.06%
2019/12/12	2	26.55	15.6	26.68	26.45	-13.6	3,450	-0.39%
2019/12/10	1	25.95	0	0.00	26.25	1	3,828	0.03%
2019/12/09	2	26.10	4	26.05	26.20	-2	4,135	-0.05%
2019/12/06	3	26.10	5	26.50	26.30	-2	4,241	-0.05%
2019/12/04	0	0.00	2	25.68	25.70	-2	4,332	-0.05%
2019/12/03	1	25.85	1	25.85	25.65	0	4,391	0.00%
2019/11/28	1	25.75	0	0.00	25.65	1	4,393	0.02%
2019/11/26	7	25.47	2	25.70	25.35	5	4,458	0.11%
2019/11/21	0	0.00	10	24.90	24.90	-10	4,496	-0.22%
2019/11/19	12	25.45	0	0.00	25.35	12	4,502	0.27%
2019/11/15	0	0.00	0.8	24.85	24.90	-0.8	4,498	-0.02%
2019/11/14	1	25.75	4.2	24.81	25.10	-3.2	4,488	-0.07%
2019/11/13	2	24.08	0	0.00	24.15	2	4,439	0.05%
2019/11/12	0	0.00	2	24.45	24.50	-2	4,442	-0.05%
2019/11/11	6	24.32	0	0.00	24.20	6	4,479	0.13%
2019/11/08	0	0.00	1.6	24.58	24.55	-1.6	4,500	-0.03%
2019/11/07	0.2	24.80	1	24.90	24.80	-0.9	4,542	-0.02%
2019/11/06	2	25.38	0	0.00	25.30	2	4,643	0.04%
2019/11/05	1	25.65	1	25.75	25.65	0	4,657	0.00%
2019/11/04	0	0.00	0.9	25.70	25.75	-0.9	4,676	-0.02%
2019/10/31	3	25.88	1	26.25	25.80	2	5,057	0.04%
2019/10/30	3	26.63	3.9	26.18	26.10	-0.9	5,079	-0.02%
2019/10/25	1	25.55	1	25.85	25.45	0	4,963	0.00%
2019/10/24	1	25.25	0	0.00	25.50	1	4,996	0.02%
2019/10/23	0.2	25.50	3	25.70	25.65	-2.9	5,063	-0.06%
2019/10/22	2	24.93	2	25.18	24.85	0	4,964	0.00%
2019/10/17	3	24.85	0	0.00	24.85	3	5,167	0.06%
2019/10/16	0	0.00	3	25.17	25.05	-3	5,232	-0.06%
2019/10/15	1	25.00	6	25.00	25.20	-5	5,367	-0.09%
2019/10/14	1	24.45	4	24.66	24.45	-3	5,389	-0.06%
2019/10/09	1	24.50	0	0.00	24.30	1	5,502	0.02%
2019/10/07	11	25.10	1	25.30	25.00	10	5,779	0.17%
2019/10/01	1	25.40	1.7	25.35	25.40	-0.7	5,859	-0.01%
2019/09/26	1	25.45	0	0.00	25.45	1	5,832	0.02%
2019/09/24	0	0.00	1	26.60	26.30	-1	5,855	-0.02%
2019/09/23	1	26.60	2	26.50	26.60	-1	5,813	-0.02%
2019/09/10	1	23.05	0	0.00	22.90	1	5,691	0.02%
2019/09/09	3	23.25	1	23.55	23.35	2	5,616	0.04%
2019/09/06	1	23.40	10	23.50	23.20	-9	5,552	-0.16%
2019/09/05	10	23.76	12	23.98	23.50	-2	5,488	-0.04%
2019/09/04	2.5	24.13	0	0.00	24.20	2.5	5,345	0.05%
2019/09/03	4	24.83	4	24.61	24.40	0	5,211	0.00%
2019/09/02	5	23.85	13	23.58	23.95	-8	4,909	-0.16%
2019/08/30	2	24.00	0	0.00	23.15	2	4,555	0.04%
2019/08/29	10	23.70	0	0.00	23.70	10	4,420	0.23%
2019/08/28	0	0.00	8	23.55	23.55	-8	4,331	-0.18%
2019/08/27	0	0.00	2	23.05	23.20	-2	4,238	-0.05%
2019/08/26	0	0.00	1	22.20	22.30	-1	4,170	-0.02%
2019/08/23	0	0.00	6	22.65	22.75	-6	4,147	-0.14%
2019/08/21	1	23.00	10	23.10	23.00	-9	4,083	-0.22%
2019/08/20	11	22.60	0	0.00	22.65	11	3,999	0.28%
2019/08/16	0	0.00	4	22.26	22.50	-4	4,026	-0.10%
2019/08/13	1	21.40	1	21.55	21.60	0	3,953	0.00%
2019/08/06	2	21.18	2	21.43	21.80	0	3,924	0.00%
2019/08/05	10	21.90	0	0.00	21.90	10	3,912	0.26%
2019/08/02	0	0.00	39	22.26	22.05	-39	3,940	-0.99%
2019/08/01	9	22.52	1	22.40	22.55	8	3,984	0.20%
2019/07/26	0	0.00	5	23.45	23.45	-5	3,948	-0.13%
2019/07/25	98	23.90	83	23.65	23.65	15	3,956	0.38%
2019/07/24	35	23.42	1	23.55	24.25	34	3,865	0.88%
2019/07/23	4	23.00	0	0.00	22.95	4	3,774	0.11%
2019/07/22	0	0.00	1	23.00	22.90	-1	3,960	-0.03%
2019/07/15	0	0.00	1	23.50	23.15	-1	4,791	-0.02%
2019/07/12	2	23.43	4	23.81	23.45	-2	4,794	-0.04%
2019/07/10	1	23.20	0	0.00	23.15	1	4,748	0.02%
2019/07/09	0	0.00	1	23.00	22.85	-1	4,746	-0.02%
2019/07/08	7	23.49	5	23.35	23.35	2	4,700	0.04%
2019/07/04	15	22.90	5	22.85	23.05	10	4,676	0.21%
2019/07/03	12	22.89	14	22.90	22.90	-2	4,666	-0.04%
2019/07/02	0	0.00	1	21.95	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	5	21.48	21.40	-5	4,704	-0.11%
2019/06/28	0	0.00	2	21.20	21.10	-2	4,706	-0.04%
2019/06/27	2	21.00	0	0.00	21.05	2	4,786	0.04%
2019/06/24	2	21.10	2	21.23	21.20	0	4,932	0.00%
2019/06/20	2	21.28	0	0.00	21.50	2	5,111	0.04%
2019/06/19	2	20.80	5	20.60	20.75	-3	5,264	-0.06%
2019/06/14	1	21.10	0	0.00	20.90	1	6,281	0.02%
2019/06/12	0	0.00	4	21.40	21.30	-4	8,239	-0.05%
2019/06/11	0	0.00	48	21.26	21.00	-48	8,317	-0.58%
2019/06/10	40	20.76	0	0.00	21.00	40	8,469	0.47%
2019/06/06	10	20.40	0	0.00	20.40	10	8,621	0.12%
2019/06/03	0.3	20.25	0	0.00	20.35	0.3	9,770	0.00%
2019/05/24	0	0.00	5	20.15	20.00	-5	10,419	-0.05%
2019/05/23	0	0.00	2	20.00	19.90	-2	10,535	-0.02%
2019/05/17	1	20.80	0	0.00	20.80	1	10,943	0.01%
2019/05/15	1	21.45	0	0.00	21.45	1	11,036	0.01%
2019/05/09	0	0.00	3	21.85	21.70	-3	11,106	-0.03%
2019/04/30	0	0.00	2	22.90	23.25	-2	10,844	-0.02%
2019/04/29	3	22.53	0	0.00	22.65	3	10,834	0.03%
2019/04/26	6	23.59	3	23.60	23.45	3	10,683	0.03%
2019/04/25	1	25.20	0	0.00	25.30	1	10,454	0.01%
2019/04/24	10	26.28	8	26.39	25.85	2	10,328	0.02%
2019/04/23	0	0.00	5.8	24.75	25.15	-5.8	9,749	-0.06%
2019/04/22	3	24.53	3	24.57	24.60	0	9,625	0.00%
2019/04/19	0	0.00	1	23.55	24.10	-1	9,488	-0.01%
2019/04/18	3	23.53	2	23.70	23.20	1	9,596	0.01%
2019/04/17	1	23.65	1	23.70	23.60	0	9,701	0.00%
2019/04/16	2	23.93	1	23.95	23.85	1	9,671	0.01%
2019/04/12	1	23.15	0	0.00	23.15	1	9,542	0.01%
2019/04/11	1	23.50	3	23.50	23.35	-2	9,531	-0.02%
2019/04/10	1	23.95	3	23.80	23.95	-2	9,526	-0.02%
2019/04/09	0	0.00	5	23.87	23.30	-5	9,579	-0.05%
2019/04/08	3	23.93	0	0.00	23.70	3	9,531	0.03%
2019/04/03	12	24.79	12	24.35	24.35	0	9,454	0.00%
2019/04/02	6	24.05	3	24.10	24.10	3	9,268	0.03%
2019/04/01	0	0.00	8	24.09	23.85	-8	9,195	-0.09%
2019/03/29	0	0.00	5	23.80	23.75	-5	9,083	-0.06%
2019/03/28	0	0.00	1	23.10	23.70	-1	9,061	-0.01%
2019/03/27	6	23.68	0	0.00	23.70	6	9,009	0.07%
2019/03/26	0	0.00	11	23.70	23.55	-11	9,030	-0.12%
2019/03/25	20	23.43	7	23.06	23.70	13	8,942	0.15%
2019/03/22	15	23.95	0	0.00	23.10	15	8,807	0.17%
2019/03/21	8	23.88	18	23.84	24.00	-10	8,612	-0.12%
2019/03/20	5	25.03	7	24.86	24.55	-2	8,364	-0.02%
2019/03/19	3	24.55	13	24.43	24.70	-10	8,141	-0.12%
2019/03/18	42	24.31	16	24.32	24.75	26	7,746	0.34%
2019/03/15	2	22.50	19	22.88	23.25	-17	6,665	-0.26%
2019/03/14	3	21.25	3	21.35	21.15	0	5,864	0.00%
2019/03/13	2	21.28	4	21.45	21.30	-2	5,798	-0.03%
2019/03/12	2.3	20.84	3	20.78	21.00	-0.7	5,685	-0.01%
2019/03/11	7	20.21	12	20.27	20.25	-5	5,692	-0.09%
2019/03/08	11	21.08	1	21.30	20.85	10	5,653	0.18%
2019/03/07	123.3	22.64	133	21.50	21.20	-9.7	5,612	-0.17%	大買/大賣/
2019/03/06	2	20.73	9	21.13	21.65	-7	4,922	-0.14%
2019/03/05	0	0.00	4	20.68	20.75	-4	4,628	-0.09%
2019/02/27	1	20.25	1	20.30	20.30	0	4,625	0.00%
2019/02/26	2	20.15	4	20.30	20.30	-2	4,604	-0.04%
2019/02/25	3	20.42	0	0.00	20.30	3	4,583	0.07%
2019/02/22	6	20.69	0	0.00	20.70	6	4,533	0.13%
2019/02/21	0	0.00	1	20.30	20.65	-1	4,415	-0.02%
2019/02/20	1	20.00	2	20.23	20.60	-1	4,389	-0.02%
2019/02/19	0	0.00	2	20.40	20.40	-2	4,310	-0.05%
2019/02/18	1	19.60	6	19.57	19.85	-5	4,147	-0.12%
2019/02/15	5	19.10	1	19.05	19.10	4	4,130	0.10%
2019/02/14	10	19.40	12	19.43	19.30	-2	4,159	-0.05%
2019/02/13	0	0.00	10	19.10	19.05	-10	4,085	-0.24%
2019/02/12	0	0.00	2	19.10	19.15	-2	4,062	-0.05%
2019/02/11	9	18.75	0	0.00	18.75	9	4,007	0.22%
2019/01/30	10	18.20	0	0.00	18.30	10	3,969	0.25%
2019/01/24	0	0.00	1	18.40	18.30	-1	4,161	-0.02%
2019/01/17	0	0.00	5	18.30	18.00	-5	4,714	-0.11%
2019/01/15	0	0.00	1	18.20	18.05	-1	4,788	-0.02%
2019/01/11	2	18.30	0	0.00	18.30	2	4,949	0.04%
2019/01/10	8	18.82	0	0.00	18.35	8	4,959	0.16%
2019/01/09	0	0.00	3	18.20	18.85	-3	4,820	-0.06%
2019/01/08	1	17.85	4	17.90	17.85	-3	4,739	-0.06%
2019/01/04	0	0.00	6	17.45	17.50	-6	5,057	-0.12%
2019/01/03	0	0.00	2	17.95	17.80	-2	5,137	-0.04%
2019/01/02	15	18.13	11	17.76	18.25	4	5,324	0.08%
2018/12/28	6	18.48	1	18.25	18.15	5	5,291	0.09%
2018/12/26	8	17.64	7	17.73	17.70	1	5,199	0.02%
2018/12/25	0	0.00	2	17.15	17.10	-2	5,212	-0.04%
2018/12/24	0.1	17.70	0	0.00	17.60	0.1	5,264	0.00%
2018/12/20	2	17.78	0	0.00	17.70	2	5,493	0.04%
2018/12/19	3	18.40	2	18.40	18.25	1	5,627	0.02%
2018/12/13	0	0.00	1	18.70	18.45	-1	5,866	-0.02%
2018/12/12	2	19.00	0	0.00	18.95	2	5,877	0.03%
2018/12/07	0	0.00	1	17.85	17.90	-1	6,060	-0.02%
2018/12/06	0	0.00	12	18.14	17.60	-12	6,141	-0.20%
2018/12/04	8	19.52	0	0.00	19.05	8	6,520	0.12%
2018/12/03	2	19.50	5	19.26	19.30	-3	6,460	-0.05%
2018/11/30	17	18.34	9	18.75	18.65	8	6,410	0.12%
2018/11/28	0	0.00	2	17.85	17.85	-2	6,290	-0.03%
2018/11/27	2	17.55	0	0.00	17.60	2	6,276	0.03%
2018/11/22	1	17.25	0	0.00	17.25	1	6,360	0.02%
2018/11/21	10	17.10	0	0.00	17.30	10	6,442	0.16%
2018/11/20	0	0.00	10	17.30	17.05	-10	6,458	-0.15%
2018/11/16	13	17.22	0	0.00	16.95	13	6,486	0.20%
2018/11/14	4	16.98	1	16.95	17.00	3	6,473	0.05%
2018/11/13	2	16.48	0	0.00	16.70	2	6,541	0.03%
2018/11/07	0	0.00	4	16.70	16.75	-4	7,063	-0.06%
2018/11/05	2	16.45	1	16.35	16.50	1	7,416	0.01%
2018/11/02	1	16.50	0	0.00	16.35	1	7,498	0.01%
2018/10/26	2	15.30	8	15.25	15.60	-6	7,951	-0.08%
2018/10/25	0	0.00	1	14.30	14.40	-1	7,877	-0.01%
2018/10/22	4	16.15	3	16.43	16.60	1	8,737	0.01%
2018/10/19	3	16.35	0	0.00	16.35	3	8,881	0.03%
2018/10/18	0	0.00	28	16.28	16.35	-28	8,793	-0.32%
2018/10/17	28	16.79	7	16.40	16.35	21	8,833	0.24%
2018/10/15	0	0.00	1	16.50	16.35	-1	9,239	-0.01%
2018/10/11	0	0.00	21	17.15	17.10	-21	9,529	-0.22%
2018/10/09	1	19.90	0	0.00	19.00	1	9,615	0.01%
2018/10/08	8	20.78	7	20.91	20.75	1	9,751	0.01%
2018/10/05	0	0.00	12	21.20	20.85	-12	10,078	-0.12%
2018/10/04	2	22.55	0	0.00	22.20	2	10,193	0.02%
2018/10/03	3	22.62	2	22.53	22.30	1	10,566	0.01%
2018/10/02	1	22.50	0	0.00	22.35	1	10,690	0.01%
2018/10/01	8	23.00	0	0.00	23.00	8	10,939	0.07%
2018/09/28	0	0.00	8	22.85	22.80	-8	11,295	-0.07%
2018/09/27	2	22.55	0	0.00	22.65	2	11,474	0.02%
2018/09/26	43	22.51	46	22.74	22.40	-3	11,747	-0.03%
2018/09/19	0	0.00	12	21.74	21.70	-12	12,984	-0.09%
2018/09/18	1	21.30	0	0.00	21.25	1	13,358	0.01%
2018/09/17	1	20.95	1	21.25	21.30	0	13,956	0.00%
2018/09/14	0	0.00	1	21.45	21.05	-1	14,785	-0.01%
2018/09/13	15	20.58	0	0.00	20.55	15	16,738	0.09%
2018/09/12	1	20.45	0	0.00	20.40	1	17,880	0.01%
2018/09/11	1	20.95	0	0.00	21.25	1	18,847	0.01%
2018/09/10	0	0.00	1	22.05	20.85	-1	19,986	-0.01%
2018/09/07	5	21.85	2	22.20	21.90	3	20,432	0.01%
2018/09/06	13	23.22	7	23.24	22.95	6	20,458	0.03%
2018/09/05	0	0.00	1	22.90	22.95	-1	20,773	0.00%
2018/09/03	0	0.00	5	22.48	22.25	-5	21,380	-0.02%
2018/08/31	0	0.00	25	22.91	22.90	-25	21,938	-0.11%
2018/08/30	32	23.10	0	0.00	22.85	32	22,077	0.14%
2018/08/29	0	0.00	1	22.80	22.85	-1	22,219	0.00%
2018/08/28	2	23.13	16	23.05	22.70	-14	22,516	-0.06%
2018/08/27	14	22.56	1	22.45	22.50	13	22,837	0.06%
2018/08/24	2	22.55	1	22.45	22.45	1	23,645	0.00%
2018/08/23	0	0.00	1	22.10	22.05	-1	24,241	0.00%
2018/08/22	0	0.00	2	22.05	22.05	-2	24,375	-0.01%
2018/08/21	0	0.00	4	22.15	22.20	-4	24,402	-0.02%
2018/08/20	2	22.30	6	22.10	22.00	-4	24,419	-0.02%
2018/08/17	1	22.35	0	0.00	22.25	1	24,401	0.00%
2018/08/16	5	22.37	5	22.62	22.35	0	24,380	0.00%
2018/08/15	1	21.50	1	21.50	21.75	0	24,083	0.00%
2018/08/14	8	22.71	0	0.00	22.55	8	23,947	0.03%
2018/08/13	4	22.33	8	22.84	22.40	-4	23,859	-0.02%
2018/08/10	2	24.73	2	24.75	24.50	0	23,631	0.00%
2018/08/08	1	25.25	0	0.00	25.10	1	23,518	0.00%
2018/08/07	2	25.43	5	25.90	25.20	-3	23,422	-0.01%
2018/08/03	1	26.30	0	0.00	26.10	1	23,219	0.00%
2018/08/02	12	26.50	10.1	27.03	26.00	1.9	23,130	0.01%
2018/08/01	25	26.35	6	26.46	26.40	19	22,657	0.08%
2018/07/31	1	26.00	1	26.40	26.50	0	22,500	0.00%
2018/07/30	3	26.25	2	26.50	26.15	1	22,424	0.00%
2018/07/27	13	26.72	11	26.72	26.85	2	22,151	0.01%
2018/07/26	2	25.30	4	25.60	25.45	-2	21,477	-0.01%
2018/07/25	3	25.08	5	25.07	24.95	-2	21,285	-0.01%
2018/07/24	0	0.00	1	25.15	25.00	-1	21,245	0.00%
2018/07/23	5	24.63	9	24.50	24.60	-4	21,176	-0.02%
2018/07/20	1	25.75	2	25.75	25.85	-1	20,869	0.00%
2018/07/19	8	26.98	11	27.21	27.10	-3	20,670	-0.01%
2018/07/18	27	26.62	17	27.08	26.50	10	20,395	0.05%
2018/07/17	2	27.30	6	27.48	26.65	-4	20,214	-0.02%
2018/07/16	21	27.66	33	27.55	27.50	-12	20,095	-0.06%
2018/07/13	29	27.36	16	27.82	27.40	13	19,820	0.07%
2018/07/12	24	27.21	3	27.08	26.85	21	19,498	0.11%
2018/07/11	23	27.51	71	27.44	27.00	-48	19,339	-0.25%
2018/07/10	3	26.88	8	26.74	27.00	-5	18,959	-0.03%
2018/07/09	2	26.93	8	26.74	27.20	-6	18,764	-0.03%
2018/07/06	35	26.42	27	26.37	26.30	8	18,472	0.04%
2018/07/05	44	27.30	13	26.82	25.90	31	18,151	0.17%
2018/07/04	67	28.14	65	27.67	27.60	2	17,948	0.01%
2018/07/03	17	28.65	63	29.01	27.70	-46	17,621	-0.26%
2018/07/02	27	28.86	30	29.19	28.45	-3	17,320	-0.02%
2018/06/29	87	29.59	52	29.76	29.40	35	17,004	0.21%
2018/06/28	42	29.80	14.6	28.78	28.75	27.4	16,361	0.17%
2018/06/27	36	30.50	33	30.47	29.80	3	16,090	0.02%
2018/06/26	33	29.76	36	29.89	29.80	-3	15,756	-0.02%
2018/06/25	42	31.86	46	31.26	30.85	-4	15,136	-0.03%
2018/06/22	90.2	35.21	73	34.42	33.25	17.2	14,312	0.12%
2018/06/21	43	32.55	56.4	32.75	33.40	-13.4	12,210	-0.11%
2018/06/20	32	31.36	15	30.94	30.40	17	11,036	0.15%
2018/06/19	60	32.50	58	32.59	32.35	2	9,988	0.02%
2018/06/15	9	28.49	18.8	29.38	30.45	-9.8	8,619	-0.11%
2018/06/14	5	27.86	0	0.00	27.70	5	8,117	0.06%
2018/06/13	4	28.41	6	28.81	28.30	-2	8,003	-0.03%
2018/06/12	25	27.81	41	27.59	27.75	-16	7,649	-0.21%
2018/06/11	22	29.15	10	29.15	28.85	12	7,406	0.16%
2018/06/08	3	27.85	20	28.06	28.55	-17	7,046	-0.24%
2018/06/07	7	27.06	12	27.13	27.00	-5	6,556	-0.08%
2018/06/06	6	27.03	5	27.02	27.45	1	6,469	0.02%
2018/06/05	21	27.30	16	27.42	27.30	5	6,305	0.08%
2018/06/04	10	27.75	2	27.45	26.65	8	6,121	0.13%
2018/06/01	21	26.95	43.6	27.14	26.85	-22.6	5,703	-0.40%
2018/05/31	18	25.18	20	25.24	25.60	-2	4,897	-0.04%
2018/05/30	3	23.50	1	23.65	23.30	2	4,319	0.05%
2018/05/28	4.9	22.91	0	0.00	23.10	4.9	4,333	0.11%
2018/05/25	0	0.00	10	22.60	22.90	-10	4,493	-0.22%
2018/05/24	0	0.00	16	22.53	22.55	-16	4,402	-0.36%
2018/05/23	0	0.00	10	22.10	22.05	-10	4,397	-0.23%
2018/05/18	5	22.30	0	0.00	22.00	5	4,516	0.11%
2018/05/17	15	22.42	0	0.00	22.25	15	4,561	0.33%
2018/05/09	0	0.00	5	21.80	21.80	-5	4,630	-0.11%
2018/05/07	5	22.60	0	0.00	22.35	5	4,667	0.11%
2018/04/27	0	0.00	1	22.10	22.05	-1	4,875	-0.02%
2018/04/23	0	0.00	6	23.73	22.85	-6	5,385	-0.11%
2018/04/19	0	0.00	6	23.04	23.30	-6	5,648	-0.11%
2018/04/17	2	22.00	0	0.00	22.00	2	5,675	0.04%
2018/04/16	5	22.70	5	22.50	22.50	0	5,651	0.00%
2018/04/13	4	22.60	1	22.70	22.85	3	5,658	0.05%
2018/04/11	0	0.00	1	22.85	22.75	-1	5,807	-0.02%
2018/04/10	0	0.00	5	23.48	23.35	-5	5,975	-0.08%
2018/04/09	0	0.00	1	22.75	23.20	-1	5,937	-0.02%
2018/04/03	2	22.58	7	23.06	23.05	-5	5,902	-0.08%
2018/04/02	7	22.54	31	22.50	22.45	-24	5,921	-0.41%
2018/03/31	1	22.85	1	22.85	22.90	0	5,933	0.00%
2018/03/30	0	0.00	5	23.42	23.05	-5	6,017	-0.08%
2018/03/29	1	22.95	7	22.86	23.00	-6	5,981	-0.10%
2018/03/28	0	0.00	10	22.00	22.20	-10	5,851	-0.17%
2018/03/27	1	21.55	1	21.55	21.65	0	5,824	0.00%
2018/03/23	12	21.39	0	0.00	21.40	12	5,789	0.21%
2018/03/22	9	22.73	5	22.30	22.30	4	5,800	0.07%
2018/03/21	45.2	23.18	0	0.00	22.75	45.2	5,777	0.78%
2018/03/20	2	23.08	1	22.70	23.15	1	5,721	0.02%
2018/03/19	4	22.73	1.8	22.65	22.65	2.2	5,656	0.04%
2018/03/16	6	23.09	4	23.04	23.00	2	5,682	0.04%
2018/03/15	0	0.00	1	23.55	23.50	-1	5,752	-0.02%
2018/03/14	0	0.00	1	23.75	23.80	-1	5,802	-0.02%
2018/03/12	1	24.10	1	24.20	24.25	0	6,021	0.00%
2018/03/09	0	0.00	5	23.60	23.65	-5	6,071	-0.08%
2018/03/08	8	24.23	3	24.13	23.80	5	6,163	0.08%
2018/03/07	7	23.79	2	23.78	23.45	5	6,081	0.08%
2018/03/06	1	23.25	0	0.00	23.85	1	6,221	0.02%
2018/03/05	0	0.00	11	23.52	22.90	-11	6,385	-0.17%
2018/03/02	12	23.83	0	0.00	23.85	12	6,628	0.18%
2018/03/01	5	23.24	4	24.10	24.30	1	6,814	0.01%
2018/02/27	2	23.60	4	24.15	23.30	-2	7,022	-0.03%
2018/02/26	13	23.43	8	23.40	23.25	5	7,364	0.07%
2018/02/23	0	0.00	2	23.50	23.15	-2	8,447	-0.02%
2018/02/21	0	0.00	2	22.40	22.45	-2	8,702	-0.02%
2018/02/12	0	0.00	3	21.55	21.55	-3	8,672	-0.03%
2018/02/07	5	21.90	4	21.50	21.50	1	8,779	0.01%
2018/02/06	0	0.00	12	21.03	21.20	-12	8,748	-0.14%
2018/02/05	0	0.00	1	22.70	22.95	-1	8,705	-0.01%
2018/02/02	4	23.30	17	23.30	23.15	-13	8,780	-0.15%
2018/02/01	7.1	23.04	10	23.30	23.10	-2.9	8,940	-0.03%
2018/01/31	5	22.15	5	22.75	22.70	0	9,026	0.00%
2018/01/30	2	22.90	0	0.00	22.85	2	9,326	0.02%
2018/01/29	5	23.15	0	0.00	22.85	5	9,389	0.05%
2018/01/26	5	23.10	5	23.35	23.20	0	9,368	0.00%
2018/01/25	2	23.28	6	23.70	23.20	-4	9,366	-0.04%
2018/01/24	1	23.15	0	0.00	23.20	1	9,370	0.01%
2018/01/23	0	0.00	5	23.15	23.10	-5	9,438	-0.05%
2018/01/22	12	23.49	0	0.00	23.25	12	9,375	0.13%
2018/01/19	3	23.40	0	0.00	23.50	3	9,315	0.03%
2018/01/18	10	23.79	8	23.88	23.55	2	9,269	0.02%
2018/01/17	0	0.00	1	23.30	23.30	-1	9,004	-0.01%
2018/01/16	0	0.00	10	23.35	23.30	-10	8,980	-0.11%
2018/01/15	0	0.00	5	22.74	23.25	-5	8,829	-0.06%
2018/01/12	15	22.42	0	0.00	22.20	15	8,657	0.17%
2018/01/09	1	21.80	15	21.80	21.40	-14	8,630	-0.16%
2018/01/08	0	0.00	2	21.45	21.45	-2	8,685	-0.02%
2018/01/05	10	22.90	21	22.52	22.45	-11	8,670	-0.13%
2018/01/04	15	22.64	0	0.00	23.10	15	8,692	0.17%
2018/01/03	0	0.00	1	21.45	21.70	-1	8,776	-0.01%
2018/01/02	0	0.00	65	21.20	21.30	-65	9,028	-0.72%