台亞 (2340)-臺銀-鳳山券商分點個股進出

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
40.50
漲跌
▼0.70
漲幅
-1.70%
成交量
2,139張
產業
上市半導體類股
886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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	24	40.60	0	0.00	40.50	24	1,856	1.29%
2024/06/03	0.3	41.20	0	0.00	41.20	0.3	1,883	0.02%
2024/05/31	0	0.00	2	41.40	41.55	-2	1,907	-0.10%
2024/05/30	2	41.35	6.1	40.97	41.10	-4.1	2,030	-0.20%
2024/05/29	8	41.56	3	41.43	41.30	5	2,023	0.25%
2024/05/28	35	42.45	6	42.51	42.40	29	1,972	1.47%
2024/05/27	24.1	41.25	2	41.88	42.00	22.1	1,861	1.19%
2024/05/24	5	40.06	7	39.70	40.50	-2	1,773	-0.11%
2024/05/23	11	39.36	13	39.03	39.25	-2	1,712	-0.12%
2024/05/21	1	38.00	5.4	38.10	38.05	-4.4	1,705	-0.26%
2024/05/17	3	38.53	0	0.00	38.50	3	1,718	0.17%
2024/05/16	1	38.20	0	0.00	38.20	1	1,722	0.06%
2024/05/15	1	37.85	0	37.75	37.85	1	1,717	0.06%
2024/05/14	0	0.00	0	37.35	37.55	0	1,721	0.00%
2024/05/13	0	0.00	12	36.91	37.30	-12	1,729	-0.69%
2024/05/10	0	0.00	0.9	37.15	37.20	-0.9	1,737	-0.05%
2024/05/09	1	38.05	0	0.00	37.85	1	1,723	0.06%
2024/04/29	0	0.00	1	39.10	39.10	-1	1,731	-0.06%
2024/04/26	0.2	37.80	0	0.00	37.80	0.2	1,719	0.01%
2024/04/19	1	37.45	6	38.40	37.40	-5	1,756	-0.28%
2024/04/17	1	38.80	0	0.00	39.20	1	1,725	0.06%
2024/04/16	4.1	38.99	0.3	38.35	38.35	3.8	1,708	0.22%
2024/04/15	2	40.05	0	0.00	39.80	2	1,686	0.12%
2024/04/12	2	41.75	0	0.00	41.40	2	1,656	0.12%
2024/04/11	1	40.10	0	0.00	40.15	1	1,556	0.06%
2024/04/10	3	40.55	0	40.70	40.80	3	1,560	0.19%
2024/04/08	0	0.00	0	39.40	39.30	0	1,560	0.00%
2024/04/02	0	39.90	0	0.00	39.80	0	1,571	0.00%
2024/04/01	8	40.20	8	40.00	40.30	0	1,575	0.00%
2024/03/28	0	0.00	0	39.70	39.30	0	1,558	0.00%
2024/03/27	2	39.30	0	39.25	39.25	2	1,557	0.13%
2024/03/26	1	39.60	0	0.00	39.40	1	1,555	0.06%
2024/03/22	0	0.00	1	40.00	40.10	-1	1,558	-0.06%
2024/03/21	0	39.48	0	0.00	39.80	0	1,581	0.00%
2024/03/20	0	39.35	0.3	39.15	39.15	-0.3	1,598	-0.02%
2024/03/19	1	39.30	0	0.00	39.10	1	1,607	0.06%
2024/03/18	1	38.60	1	39.15	39.70	0	1,625	0.00%
2024/03/15	0	39.75	4	39.11	39.00	-4	1,621	-0.25%
2024/03/14	1	39.85	0	0.00	39.65	1	1,587	0.06%
2024/03/13	1	40.15	0	0.00	40.05	1	1,577	0.06%
2024/03/12	0	41.05	1	41.15	41.15	-1	1,559	-0.06%
2024/03/11	1	41.15	0	0.00	41.00	1	1,562	0.06%
2024/03/08	0	0.00	2	41.62	41.60	-2	1,574	-0.13%
2024/03/07	3	41.13	3	40.93	41.00	0	1,568	0.00%
2024/03/06	1	42.25	0	0.00	42.10	1	1,551	0.06%
2024/03/05	12	43.59	9	43.17	43.50	3	1,578	0.19%
2024/03/04	0	0.00	12	41.29	40.80	-12	1,466	-0.82%
2024/03/01	0	0.00	0	41.20	41.10	0	1,459	0.00%
2024/02/29	2	41.58	0	0.00	42.00	2	1,466	0.14%
2024/02/26	2	42.50	0	42.50	42.80	2	1,544	0.13%
2024/02/22	1	43.05	0	0.00	43.10	1	1,584	0.06%
2024/02/20	2	44.05	0	0.00	43.75	2	1,580	0.13%
2024/02/19	0	0.00	0	44.85	44.50	0	1,581	0.00%
2024/02/16	0	0.00	3	43.85	44.50	-3	1,585	-0.19%
2024/02/05	0	0.00	1	42.60	42.60	-1	1,595	-0.06%
2024/02/02	3	43.27	0	0.00	43.05	3	1,628	0.18%
2024/01/31	2	43.70	0	0.00	43.55	2	1,653	0.12%
2024/01/30	0	44.00	0	0.00	43.75	0	1,654	0.00%
2024/01/29	0	44.10	0	0.00	44.05	0	1,666	0.00%
2024/01/25	4	44.53	0	0.00	44.30	4	1,715	0.23%
2024/01/24	5	44.95	0	0.00	44.95	5	1,747	0.29%
2024/01/23	1	45.00	0	0.00	45.00	1	1,817	0.06%
2024/01/22	0	0.00	2	44.77	44.65	-2	1,844	-0.11%
2024/01/18	0	0.00	1	43.80	44.20	-1	1,905	-0.05%
2024/01/17	2	44.08	13	43.81	44.00	-11	1,943	-0.57%
2024/01/16	1	44.70	24	45.01	44.75	-23	1,946	-1.18%
2024/01/15	0	0.00	5	45.52	45.55	-5	1,969	-0.25%
2024/01/12	0	0.00	1	45.65	45.05	-1	2,003	-0.05%
2024/01/10	0	0.00	10	45.08	44.95	-10	2,103	-0.48%
2024/01/09	0	0.00	25	44.94	44.80	-25	2,202	-1.14%
2024/01/08	1	45.60	7	45.70	45.25	-6	2,237	-0.27%
2024/01/04	3	45.50	2	45.65	45.50	1	2,361	0.04%
2024/01/03	25	45.76	1	46.50	45.60	24	2,506	0.96%
2024/01/02	1	46.55	11	46.55	46.55	-10	2,546	-0.39%
2023/12/29	0	0.00	1	47.20	47.10	-1	2,622	-0.04%
2023/12/27	0	47.10	2	46.90	46.95	-2	2,673	-0.07%
2023/12/25	0	0.00	1	46.45	46.20	-1	2,711	-0.04%
2023/12/22	1	46.15	0	0.00	46.10	1	2,737	0.04%
2023/12/21	0	0.00	2	46.05	46.10	-2	2,771	-0.07%
2023/12/20	1	46.55	1	46.55	46.50	0	2,812	0.00%
2023/12/19	1	46.10	2	46.13	46.20	-1	2,838	-0.03%
2023/12/18	3	47.12	0	0.00	47.00	3	2,862	0.10%
2023/12/15	1	48.15	1	48.05	48.15	0	2,913	0.00%
2023/12/12	6	47.74	0	0.00	47.55	6	3,024	0.20%
2023/12/06	2	48.45	4	48.55	48.20	-2	3,529	-0.06%
2023/12/05	2	48.83	1	48.60	48.40	1	3,561	0.03%
2023/12/04	1	50.20	2	49.80	49.65	-1	3,588	-0.03%
2023/12/01	5	49.52	1.6	49.48	49.40	3.5	3,726	0.09%
2023/11/30	2	49.78	2	49.85	49.90	0	3,894	0.00%
2023/11/29	0	0.00	7.2	49.13	49.35	-7.2	3,954	-0.18%
2023/11/28	1	48.95	1	48.55	49.00	0	4,094	0.00%
2023/11/27	3.2	48.39	1	49.00	48.20	2.2	4,118	0.05%
2023/11/24	0	49.35	0	0.00	48.35	0	4,190	0.00%
2023/11/22	0	0.00	12	47.20	47.55	-12	4,312	-0.28%
2023/11/21	62	47.06	1	46.80	46.90	61	4,302	1.42%
2023/11/20	8	46.45	10	46.68	46.50	-2	4,316	-0.05%
2023/11/17	1	45.80	0	0.00	46.10	1	4,337	0.02%
2023/11/16	0	0.00	3	45.65	45.75	-3	4,369	-0.07%
2023/11/13	3	44.85	2	44.95	44.75	1	4,445	0.02%
2023/11/10	3	44.78	2	44.80	44.60	1	4,533	0.02%
2023/11/09	12	45.90	1	46.05	45.80	11	4,575	0.24%
2023/11/06	1	47.10	1.5	47.03	47.15	-0.5	4,801	-0.01%
2023/11/03	3	46.92	1	46.50	46.75	2	4,847	0.04%
2023/11/02	1	46.90	9	46.79	46.90	-8	4,919	-0.16%
2023/11/01	1	45.70	1	45.45	45.70	0	4,993	0.00%
2023/10/31	5	46.13	0	0.00	44.80	5	5,042	0.10%
2023/10/27	7	47.62	4	47.75	47.25	3	5,187	0.06%
2023/10/26	4	48.60	0	0.00	48.10	4	5,322	0.08%
2023/10/25	0	0.00	3	49.45	49.50	-3	5,425	-0.06%
2023/10/24	4	48.85	5.1	49.12	49.40	-1.1	5,755	-0.02%
2023/10/23	1	48.75	7	48.36	48.50	-6	6,152	-0.10%
2023/10/20	3	47.08	6	47.34	47.45	-3	6,321	-0.05%
2023/10/19	1	48.35	0	0.00	48.40	1	6,424	0.02%
2023/10/18	7	48.46	3	48.15	48.20	4	6,550	0.06%
2023/10/17	6	49.49	17	49.55	49.30	-11	6,596	-0.17%
2023/10/16	5	48.78	2	48.60	48.30	3	6,794	0.04%
2023/10/13	5	50.11	1	49.70	49.80	4	7,357	0.05%
2023/10/12	4	50.08	5	49.87	50.40	-1	8,013	-0.01%
2023/10/11	5	49.98	10	49.74	49.20	-5	8,379	-0.06%
2023/10/06	8	48.96	3	49.58	49.10	5	8,543	0.06%
2023/10/05	8	48.69	12	48.81	48.90	-4	8,766	-0.05%
2023/10/04	15	46.91	4	46.95	47.30	11	10,054	0.11%
2023/10/03	8	48.35	8	48.75	47.70	0	10,473	0.00%
2023/09/28	11	47.62	9	47.83	47.45	2	12,046	0.02%
2023/09/27	6	47.08	5	47.16	47.05	1	12,237	0.01%
2023/09/26	6	48.15	0	0.00	47.30	6	12,442	0.05%
2023/09/25	9	48.76	7	49.05	48.60	2	12,575	0.02%
2023/09/22	0	0.00	6	47.15	47.80	-6	12,658	-0.05%
2023/09/21	1	47.60	1	47.25	47.15	0	12,811	0.00%
2023/09/20	2	47.38	4.1	47.49	47.30	-2.1	13,091	-0.02%
2023/09/19	2	49.18	2	48.30	48.30	0	13,853	0.00%
2023/09/18	7	50.20	7	50.80	50.00	0	14,751	0.00%
2023/09/15	12	50.98	2.5	50.44	50.40	9.5	15,108	0.06%
2023/09/14	30	51.13	23	51.28	51.40	7	15,231	0.05%
2023/09/13	9	50.70	8	51.43	49.60	1	15,111	0.01%
2023/09/12	2	50.00	0	0.00	50.00	2	14,922	0.01%
2023/09/11	1	49.35	2	49.30	48.90	-1	14,856	-0.01%
2023/09/08	5	49.41	2	49.20	49.10	3	14,827	0.02%
2023/09/07	7	49.64	1	49.85	49.45	6	14,814	0.04%
2023/09/06	14.5	51.45	8	50.86	50.50	6.5	14,803	0.04%
2023/09/05	4	49.52	10.3	50.56	51.00	-6.3	14,632	-0.04%
2023/09/04	3.3	48.17	1	48.10	48.10	2.3	14,442	0.02%
2023/09/01	6	51.00	3	50.25	50.20	3	14,339	0.02%
2023/08/31	0	0.00	1	48.95	49.05	-1	14,215	-0.01%
2023/08/30	3	49.68	3	49.37	49.20	0	14,254	0.00%
2023/08/29	11	48.90	15	48.96	49.60	-4	14,161	-0.03%
2023/08/28	1	46.61	1	46.80	46.80	0	13,961	0.00%
2023/08/25	2	48.15	0	0.00	48.05	2	13,914	0.01%
2023/08/24	2	49.20	0	0.00	48.25	2	13,895	0.01%
2023/08/22	2	48.18	3	47.68	47.60	-1	13,827	-0.01%
2023/08/21	2	48.63	2.2	48.60	48.45	-0.1	13,785	0.00%
2023/08/18	7	48.76	6	48.63	48.10	1	13,768	0.01%
2023/08/17	2	48.88	1	49.30	49.35	1	13,716	0.01%
2023/08/16	4	48.30	3	48.48	48.65	1	13,666	0.01%
2023/08/15	2	48.18	1	49.60	49.50	1	13,569	0.01%
2023/08/14	0	0.00	36	47.55	47.60	-36	13,488	-0.27%
2023/08/11	3	49.23	9	48.92	48.70	-6	13,417	-0.04%
2023/08/10	113	49.66	14	49.14	49.10	99	13,362	0.74%	大買/
2023/08/09	13	50.36	6	50.60	51.30	7	13,247	0.05%
2023/08/08	4	50.85	6	50.80	51.20	-2	13,188	-0.02%
2023/08/07	55	50.52	14	50.66	50.60	41	13,114	0.31%
2023/08/04	4	50.80	3.1	51.30	51.30	0.9	13,008	0.01%
2023/08/02	25	52.94	1	51.50	52.00	24	12,926	0.19%
2023/08/01	8	53.53	4.1	53.37	53.20	3.9	12,783	0.03%
2023/07/31	7	54.14	19.1	54.18	53.90	-12.1	12,688	-0.10%
2023/07/28	8.4	53.13	59	52.94	53.20	-50.6	12,507	-0.40%
2023/07/27	37.2	53.71	8.1	53.27	53.00	29.1	12,373	0.23%
2023/07/26	18.1	55.43	18.1	55.44	54.70	0	12,012	0.00%
2023/07/25	19	54.56	17	54.74	54.20	2	11,587	0.02%
2023/07/24	11.8	53.76	6	54.07	53.50	5.8	11,384	0.05%
2023/07/21	7	52.94	9	52.76	53.10	-2	11,262	-0.02%
2023/07/20	15	53.35	8	53.39	53.50	7	11,164	0.06%
2023/07/19	29.1	54.67	23	55.06	53.20	6.1	11,038	0.06%
2023/07/18	45	55.30	53.1	55.70	53.30	-8.1	10,768	-0.08%
2023/07/17	29	56.19	47.1	56.57	57.30	-18.1	10,186	-0.18%
2023/07/14	18	53.51	37.4	53.34	53.70	-19.4	9,505	-0.20%
2023/07/13	22	51.96	52.1	51.65	51.00	-30.1	9,074	-0.33%
2023/07/12	39	51.15	23	51.11	50.60	16	8,779	0.18%
2023/07/11	130	52.91	102.2	52.53	51.50	27.8	8,502	0.33%	大買/大賣/
2023/07/10	35	49.35	75.1	51.19	52.10	-40.1	7,151	-0.56%
2023/07/07	57.1	48.34	17	48.25	47.45	40.1	6,714	0.60%
2023/07/06	33.5	48.48	219.1	49.86	50.00	-185.6	6,010	-3.09%	大賣/鉅額交易
2023/07/05	4	46.04	2	46.15	45.50	2	5,113	0.04%
2023/07/04	12	44.40	6	45.03	45.40	6	4,913	0.12%
2023/07/03	14	44.68	3	44.60	44.45	11	4,714	0.23%
2023/06/30	3	44.38	7	43.86	44.25	-4	4,562	-0.09%
2023/06/29	8	43.87	9	43.58	43.35	-1	4,455	-0.02%
2023/06/28	22.1	44.47	28.1	44.96	43.65	-6	4,366	-0.14%
2023/06/27	42.4	45.99	42	46.14	44.80	0.4	4,307	0.01%
2023/06/26	37.5	46.93	45.1	48.32	48.70	-7.5	3,701	-0.20%
2023/06/21	10.1	42.56	65.1	43.24	44.30	-55	2,798	-1.96%
2023/06/20	21	39.89	29	39.58	40.30	-8	2,432	-0.33%
2023/06/19	0	0.00	7	38.34	38.80	-7	2,247	-0.31%
2023/06/16	12	37.30	0	0.00	37.45	12	2,185	0.55%
2023/06/15	3	37.80	0.2	37.70	37.85	2.8	2,158	0.13%
2023/06/14	1	38.40	6	38.35	38.30	-5	2,150	-0.23%
2023/06/13	14	37.84	0	0.00	37.75	14	2,123	0.66%
2023/06/12	3	38.18	3	38.30	38.25	0	2,097	0.00%
2023/06/09	1	37.20	1	37.55	37.50	0	2,049	0.00%
2023/06/07	2	37.73	0	0.00	37.70	2	2,073	0.10%
2023/06/06	4	38.15	3	38.10	38.25	1	2,072	0.05%
2023/06/05	1	38.20	6	38.20	37.80	-5	2,059	-0.24%
2023/06/02	0	0.00	0	36.60	36.70	0	2,001	0.00%
2023/06/01	0	0.00	1	36.60	36.65	-1	2,022	-0.05%
2023/05/30	0	0.00	2	36.40	36.35	-2	2,197	-0.09%
2023/05/29	1	36.10	0	0.00	36.30	1	2,223	0.04%
2023/05/25	1	35.80	0	0.00	35.80	1	2,268	0.04%
2023/05/18	0	35.50	1	35.70	35.60	-1	2,423	-0.04%
2023/05/17	3	35.55	2	35.60	35.45	1	2,423	0.04%
2023/05/16	0	0.00	7.1	35.17	35.60	-7.1	2,424	-0.29%
2023/05/15	0	0.00	1	34.40	34.35	-1	2,411	-0.04%
2023/05/12	3	34.07	0	34.20	34.30	3	2,438	0.12%
2023/05/11	3	34.07	0	34.20	33.80	3	2,447	0.12%
2023/05/10	0	0.00	2	34.75	34.80	-2	2,442	-0.08%
2023/05/09	3	34.72	12	34.85	34.55	-9	2,445	-0.37%
2023/05/05	1	35.35	0	0.00	35.50	1	2,471	0.04%
2023/05/03	11	35.04	0	0.00	35.10	11	2,567	0.43%
2023/04/27	1	34.40	1	35.00	34.75	0	2,652	0.00%
2023/04/26	2	34.13	0	0.00	34.40	2	2,646	0.08%
2023/04/25	15	34.88	2	34.40	34.35	13	2,631	0.49%
2023/04/24	0	0.00	8	35.98	35.90	-8	2,590	-0.31%
2023/04/21	3	36.73	0.4	36.15	36.15	2.6	2,575	0.10%
2023/04/20	6.1	37.16	0	0.00	37.00	6.1	2,548	0.24%
2023/04/19	1	37.75	1.3	38.11	37.75	-0.3	2,530	-0.01%
2023/04/18	1	38.45	0.6	37.80	38.05	0.4	2,503	0.02%
2023/04/17	10	38.18	1	38.25	38.15	9	2,508	0.36%
2023/04/14	2	38.45	1	38.60	38.45	1	2,479	0.04%
2023/04/13	2	38.55	3	38.73	38.40	-1	2,464	-0.04%
2023/04/12	3	38.80	0.5	38.95	38.90	2.5	2,446	0.10%
2023/04/11	2	38.95	0	0.00	39.00	2	2,438	0.08%
2023/04/10	3	38.87	0	0.00	38.75	3	2,438	0.12%
2023/04/07	1	39.25	0	39.40	39.40	1	2,418	0.04%
2023/04/06	2	39.05	3	39.22	39.55	-1	2,410	-0.04%
2023/03/30	2	38.83	0	0.00	38.70	2	2,365	0.08%
2023/03/29	4	39.02	0	0.00	38.60	4	2,351	0.17%
2023/03/28	15.1	40.31	3	40.13	39.70	12.1	2,267	0.53%
2023/03/27	4	39.69	20	40.74	41.50	-16	2,000	-0.80%
2023/03/24	0	0.00	25	38.65	38.95	-25	1,781	-1.40%
2023/03/23	18	38.07	6	37.93	38.00	12	1,716	0.70%
2023/03/22	0	0.00	1	37.60	37.60	-1	1,713	-0.06%
2023/03/16	0	0.00	0	36.40	36.35	0	1,761	0.00%
2023/03/13	1	36.85	1	37.30	37.30	0	1,963	0.00%
2023/03/10	5	37.85	0	0.00	37.40	5	1,995	0.25%
2023/03/09	3.1	38.39	3	38.77	38.15	0.1	2,020	0.00%
2023/03/08	1	38.25	8	38.52	38.45	-7	2,027	-0.35%
2023/03/07	1	38.40	17	38.15	38.15	-16	2,013	-0.79%
2023/03/06	2.1	37.38	2	37.63	37.55	0.1	2,009	0.00%
2023/03/03	8	37.85	4	37.69	37.60	4	2,013	0.20%
2023/03/02	2	38.78	1	39.45	38.45	1	2,013	0.05%
2023/03/01	1	37.20	0	0.00	37.90	1	2,128	0.05%
2023/02/24	26	37.50	2	37.55	37.60	24	2,191	1.10%
2023/02/23	0	0.00	4.1	38.14	38.10	-4.1	2,218	-0.18%
2023/02/22	5	37.50	2	38.00	37.45	3	2,305	0.13%
2023/02/21	5	38.35	0.6	38.45	38.45	4.5	2,324	0.19%
2023/02/20	15	38.66	15	38.99	39.00	0	2,431	0.00%
2023/02/17	3	37.60	1	37.55	37.75	2	2,523	0.08%
2023/02/16	10	37.42	1	37.50	37.60	9	2,620	0.34%
2023/02/15	0	0.00	0	36.70	36.65	0	2,639	0.00%
2023/02/14	0	0.00	2	37.35	37.05	-2	2,649	-0.08%
2023/02/13	1	36.25	0	0.00	36.50	1	2,674	0.04%
2023/02/06	3	37.42	0	0.00	37.10	3	2,716	0.11%
2023/02/03	5	38.04	2	38.45	37.95	3	2,713	0.11%
2023/02/02	0	0.00	6	38.56	38.35	-6	2,707	-0.22%
2023/02/01	1	38.25	1	37.85	37.90	0	2,694	0.00%
2023/01/31	0	0.00	2	36.60	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	1	36.60	36.35	-1	2,626	-0.04%
2023/01/17	2	35.33	5	35.02	35.30	-3	2,624	-0.11%
2023/01/13	4	34.43	0	0.00	34.30	4	2,642	0.15%
2023/01/11	2	35.05	0	0.00	35.05	2	2,709	0.07%
2023/01/10	0	0.00	0.2	35.09	35.00	-0.2	2,729	-0.01%
2023/01/09	1.1	34.98	0	0.00	35.10	1.1	2,749	0.04%
2023/01/06	0.1	34.30	0	0.00	34.50	0.1	2,763	0.00%
2023/01/05	1	34.30	0.1	35.25	34.00	0.9	2,815	0.03%
2023/01/04	3	34.40	3	34.35	34.40	0	2,830	0.00%
2022/12/30	0	0.00	5	33.90	33.75	-5	2,863	-0.17%
2022/12/29	0.1	33.80	0	0.00	33.85	0.1	2,870	0.00%
2022/12/28	0	0.00	0	34.00	34.20	0	2,889	0.00%
2022/12/27	0	0.00	0	35.10	35.25	0	2,898	0.00%
2022/12/26	0	0.00	0	34.85	34.90	0	2,914	0.00%
2022/12/22	0	0.00	0	35.00	35.00	0	3,008	0.00%
2022/12/21	10	34.90	0.7	34.75	34.70	9.3	3,068	0.30%
2022/12/20	0	0.00	0	35.15	35.10	0	3,112	0.00%
2022/12/19	0	0.00	1	36.25	36.10	-1	3,194	-0.03%
2022/12/16	1	36.20	0.2	36.40	36.15	0.9	3,214	0.03%
2022/12/15	3	36.80	0	0.00	36.75	3	3,208	0.09%
2022/12/14	0	0.00	3	36.35	36.55	-3	3,212	-0.09%
2022/12/13	3	36.15	0	0.00	35.85	3	3,212	0.09%
2022/12/09	0	0.00	0	36.05	36.25	0	3,227	0.00%
2022/12/08	0	0.00	8	36.64	36.50	-8	3,232	-0.25%
2022/12/07	6	37.22	1	37.00	36.85	5	3,243	0.15%
2022/12/06	1	37.85	0	0.00	37.85	1	3,268	0.03%
2022/12/05	8	38.95	8	39.08	39.40	0	3,330	0.00%
2022/12/02	3	38.10	5	38.30	38.30	-2	3,271	-0.06%
2022/11/30	0	0.00	5	36.86	36.95	-5	3,250	-0.15%
2022/11/29	2	36.25	0	0.00	36.60	2	3,294	0.06%
2022/11/28	4	36.50	4	36.90	36.75	0	3,316	0.00%
2022/11/25	2	36.45	5	36.79	36.65	-3	3,316	-0.09%
2022/11/24	5	36.58	22	36.65	36.65	-17	3,290	-0.52%
2022/11/23	47	36.89	5	37.36	36.60	42	3,246	1.29%
2022/11/22	1	38.70	1	38.50	38.70	0	3,034	0.00%
2022/11/21	5	37.98	0	37.65	37.60	5	2,956	0.17%
2022/11/18	25	38.33	15	38.55	38.10	10	2,923	0.34%
2022/11/17	3	37.12	4.7	37.41	37.75	-1.7	2,822	-0.06%
2022/11/16	7	37.45	12.5	37.65	37.40	-5.5	2,798	-0.19%
2022/11/15	11	36.86	11	37.53	37.00	0	2,721	0.00%
2022/11/14	5	35.70	1.1	34.47	36.20	3.9	2,624	0.15%
2022/11/11	9.1	34.27	1.1	34.08	34.05	8	2,554	0.31%
2022/11/10	1	33.85	2.1	34.01	33.85	-1.1	2,585	-0.04%
2022/11/09	3	33.85	3.1	33.90	34.15	-0.1	2,602	0.00%
2022/11/08	1.1	33.31	0	0.00	33.10	1.1	2,621	0.04%
2022/11/07	1	33.85	1.1	33.47	33.30	-0.1	2,663	0.00%
2022/11/04	7	33.21	1.1	32.96	33.40	5.9	2,673	0.22%
2022/11/03	1	32.70	0	0.00	32.80	1	2,673	0.04%
2022/11/02	1	32.30	0.1	32.00	32.15	0.9	2,690	0.03%
2022/10/31	0	0.00	2.1	31.65	31.65	-2.1	2,788	-0.08%
2022/10/28	0.1	31.00	0	31.80	30.80	0.1	2,827	0.00%
2022/10/27	0	0.00	0.1	31.32	31.90	-0.1	2,837	0.00%
2022/10/26	0.1	30.65	0	0.00	30.75	0.1	2,872	0.00%
2022/10/25	0	0.00	0.1	31.65	30.75	-0.1	2,887	0.00%
2022/10/20	0.2	31.38	0	0.00	31.25	0.2	2,974	0.01%
2022/10/19	0	0.00	10	32.75	32.25	-10	2,972	-0.34%
2022/10/18	0	0.00	10.1	32.60	32.35	-10.1	3,008	-0.34%
2022/10/06	0	0.00	5.1	34.15	34.45	-5.1	3,522	-0.15%
2022/10/03	0	32.85	0	0.00	33.45	0	3,676	0.00%
2022/09/30	5	33.55	6	33.05	33.60	-1	3,801	-0.03%
2022/09/28	5	32.00	7	32.67	31.60	-2	3,954	-0.05%
2022/09/27	10	32.98	6.3	32.78	33.40	3.7	4,109	0.09%
2022/09/26	22.2	33.33	1.3	33.63	32.50	20.9	4,227	0.49%
2022/09/23	60.5	35.86	0	0.00	36.00	60.5	4,334	1.40%
2022/09/22	0.5	36.50	0	0.00	36.45	0.5	4,518	0.01%
2022/09/21	0.1	36.45	0	0.00	36.65	0.1	4,602	0.00%
2022/09/19	1.1	36.41	0	0.00	36.45	1.1	4,946	0.02%
2022/09/16	0.1	37.10	8	36.89	37.05	-7.9	5,434	-0.15%
2022/09/15	0.3	37.12	0	0.00	36.70	0.3	5,680	0.00%
2022/09/14	1	36.85	0	0.00	37.30	1	5,910	0.02%
2022/09/13	2.1	37.55	3.1	38.16	37.50	-1	6,074	-0.02%
2022/09/12	3	39.50	2.3	38.83	38.40	0.8	6,270	0.01%
2022/09/08	1	35.85	0	0.00	36.40	1	6,348	0.02%
2022/09/07	1.1	35.66	0	35.90	35.60	1.1	6,623	0.02%
2022/09/06	2	36.08	2	36.43	36.20	0	6,747	0.00%
2022/09/05	25.2	37.05	1	37.05	37.15	24.2	6,876	0.35%
2022/09/02	25.1	38.27	1	38.50	38.50	24.1	7,001	0.34%
2022/09/01	2	38.90	0	0.00	38.75	2	7,237	0.03%
2022/08/31	0	0.00	1	39.25	39.30	-1	7,731	-0.01%
2022/08/29	17.1	38.61	0	0.00	38.60	17.1	8,184	0.21%
2022/08/26	0	0.00	3	39.95	39.80	-3	8,492	-0.04%
2022/08/25	3	39.90	0.1	39.95	39.80	2.9	9,188	0.03%
2022/08/23	1	39.40	0	39.90	39.75	1	11,077	0.01%
2022/08/22	7.2	40.57	1	39.90	40.10	6.2	11,237	0.06%
2022/08/19	3	41.75	3.1	42.10	41.60	-0.1	11,193	0.00%
2022/08/18	1	40.95	1	41.05	41.35	0	11,158	0.00%
2022/08/17	6	40.86	3	41.45	41.60	3	11,152	0.03%
2022/08/16	0	0.00	20	41.24	40.70	-20	11,130	-0.18%
2022/08/15	15	41.18	2	40.95	40.80	13	11,143	0.12%
2022/08/12	11	40.46	3.7	40.44	41.20	7.3	11,166	0.07%
2022/08/11	2	39.70	0	0.00	39.70	2	11,140	0.02%
2022/08/10	5	39.10	0	0.00	38.90	5	11,184	0.04%
2022/08/09	4	39.50	3.3	39.85	39.65	0.8	11,203	0.01%
2022/08/05	1.5	39.63	2	39.75	39.85	-0.5	11,343	0.00%
2022/08/04	2.1	38.92	6	38.68	39.10	-4	11,348	-0.03%
2022/08/03	5	39.37	4	38.94	38.75	1	11,312	0.01%
2022/08/02	2	39.05	0	0.00	39.20	2	11,308	0.02%
2022/08/01	3	40.87	14	40.86	40.70	-11	11,288	-0.10%
2022/07/29	0.1	40.90	1	41.00	41.15	-0.9	11,289	-0.01%
2022/07/28	5	40.42	7	40.90	40.30	-2	11,278	-0.02%
2022/07/27	2.1	40.76	1	40.60	40.85	1.1	11,250	0.01%
2022/07/26	5.1	41.41	1	41.40	41.10	4.1	11,223	0.04%
2022/07/25	4	42.03	3	42.12	41.80	1	11,202	0.01%
2022/07/22	5	42.91	1	43.65	42.40	4	11,193	0.04%
2022/07/21	2	42.40	11	42.04	43.45	-9	11,161	-0.08%
2022/07/20	17	44.21	41	44.40	44.40	-24	11,102	-0.22%
2022/07/19	2.3	43.77	4	43.83	43.80	-1.7	11,091	-0.02%
2022/07/18	7	43.07	1	42.70	43.25	6	11,075	0.05%
2022/07/15	0	0.00	0	42.00	41.85	0	11,042	0.00%
2022/07/14	0	0.00	2.1	41.56	41.65	-2.1	11,009	-0.02%
2022/07/13	1	41.05	2	41.20	40.80	-1	11,000	-0.01%
2022/07/12	4.2	40.02	11	39.95	40.45	-6.9	10,947	-0.06%
2022/07/11	1	40.85	2	40.58	40.55	-1	10,942	-0.01%
2022/07/08	11	40.73	4.2	40.81	40.85	6.9	10,944	0.06%
2022/07/07	2.1	39.20	26	39.55	40.05	-24	10,860	-0.22%
2022/07/06	18.1	39.69	24	39.05	39.05	-6	10,826	-0.05%
2022/07/05	41.1	40.26	45	40.16	40.20	-4	10,868	-0.04%
2022/07/04	18	39.24	15	39.14	38.85	3	10,705	0.03%
2022/07/01	29.1	41.15	21	41.40	39.90	8.1	10,667	0.08%
2022/06/30	35	43.58	10	44.62	42.70	25	10,524	0.24%
2022/06/29	25	46.12	26	46.56	46.15	-1	10,373	-0.01%
2022/06/28	70	48.24	66	47.69	47.10	4	10,326	0.04%
2022/06/27	38	48.96	19	49.18	48.65	19	10,273	0.19%
2022/06/24	59	49.16	53	48.82	48.80	6	10,231	0.06%
2022/06/23	15	47.26	14	47.58	48.50	1	9,794	0.01%
2022/06/22	22	47.56	22	47.84	46.75	0	9,687	0.00%
2022/06/21	8	47.08	18	47.61	48.60	-10	9,599	-0.10%
2022/06/20	30	46.85	27	46.78	45.80	3	9,709	0.03%
2022/06/17	17	46.01	5	45.32	46.80	12	9,488	0.13%
2022/06/16	40	48.81	140	48.08	47.15	-100	9,363	-1.07%	大賣/
2022/06/15	28.1	47.84	1	47.30	47.35	27.1	9,158	0.30%
2022/06/14	23	47.69	8	47.60	48.40	15	9,169	0.16%
2022/06/13	28	48.75	11	48.55	48.10	17	9,114	0.19%
2022/06/10	30	50.23	32	50.42	50.60	-2	9,056	-0.02%
2022/06/09	58	50.67	69	50.81	50.50	-11	8,894	-0.12%
2022/06/08	16	48.98	17	49.04	48.70	-1	8,469	-0.01%
2022/06/07	136	48.94	3	49.27	48.80	133	8,479	1.57%	大買/鉅額交易
2022/06/06	26	50.17	23	50.08	50.00	3	8,288	0.04%
2022/06/02	36.1	51.04	36.1	51.09	50.60	0.1	8,129	0.00%
2022/06/01	76	50.28	29	50.40	50.00	47	7,600	0.62%
2022/05/31	20	48.02	29	49.12	50.30	-9	6,714	-0.13%
2022/05/30	5	44.94	3	45.48	45.80	2	5,834	0.03%
2022/05/27	2	43.45	0	0.00	43.65	2	5,739	0.03%
2022/05/26	0	43.50	1	43.65	43.00	-1	5,817	-0.02%
2022/05/25	0	0.00	3	43.05	43.20	-3	5,965	-0.05%
2022/05/24	1	43.75	2	43.65	42.45	-1	6,230	-0.02%
2022/05/23	4	43.73	1	43.60	43.55	3	6,396	0.05%
2022/05/20	2	43.95	2	44.10	44.05	0	6,548	0.00%
2022/05/19	7	43.14	13	42.75	43.55	-6	6,553	-0.09%
2022/05/18	4	43.75	2	43.35	43.50	2	6,682	0.03%
2022/05/17	5	42.41	2	43.00	43.10	3	6,691	0.04%
2022/05/16	4	41.86	1	41.85	41.90	3	6,777	0.04%
2022/05/13	18	42.62	22	42.37	41.95	-4	6,828	-0.06%
2022/05/12	43	39.93	1	40.05	39.65	42	6,808	0.62%
2022/05/11	1	41.15	0	0.00	40.85	1	6,905	0.01%
2022/05/10	1	41.30	3	41.05	41.50	-2	7,104	-0.03%
2022/05/09	3	41.23	1	40.80	40.75	2	7,344	0.03%
2022/05/06	2	41.45	1	41.90	42.25	1	7,460	0.01%
2022/05/05	3	43.12	0.1	42.95	42.65	2.9	7,665	0.04%
2022/05/04	2	42.53	5	42.48	42.45	-3	7,867	-0.04%
2022/05/03	0	0.00	1.1	41.95	41.95	-1.1	8,044	-0.01%
2022/04/29	3.1	42.06	4	42.79	41.55	-0.9	8,241	-0.01%
2022/04/28	1	41.20	1	41.40	42.20	0	8,432	0.00%
2022/04/27	1	40.45	1	41.85	41.85	0	8,699	0.00%
2022/04/26	0	0.00	1	42.85	42.25	-1	8,838	-0.01%
2022/04/25	0.2	42.15	5	42.02	42.10	-4.8	9,042	-0.05%
2022/04/22	4.3	44.16	10	44.38	43.55	-5.7	9,409	-0.06%
2022/04/21	27.2	45.51	0	0.00	45.45	27.2	9,586	0.28%
2022/04/20	0	46.00	1	46.25	46.35	-1	9,805	-0.01%
2022/04/19	0	0.00	3	46.12	45.50	-3	10,088	-0.03%
2022/04/18	3.1	45.41	1	45.50	45.30	2.1	10,580	0.02%
2022/04/15	53	45.75	8	45.82	45.50	45	10,885	0.41%
2022/04/14	10	46.87	5	47.10	47.00	5	11,347	0.04%
2022/04/13	0	0.00	4	46.50	47.05	-4	11,752	-0.03%
2022/04/12	5	45.78	5.1	45.60	45.75	-0.1	12,277	0.00%
2022/04/11	28.1	46.71	5	46.80	45.75	23.1	13,037	0.18%
2022/04/08	11	48.20	9	48.26	48.00	2	13,488	0.01%
2022/04/07	27.1	49.39	11	49.31	48.15	16.1	14,407	0.11%
2022/04/06	6.1	49.40	6	49.48	49.65	0.1	15,531	0.00%
2022/04/01	14	50.44	13.1	50.61	50.40	0.9	16,793	0.01%
2022/03/31	53	51.31	13	51.53	51.30	40	19,660	0.20%
2022/03/30	11	52.35	1	52.30	52.00	10	20,665	0.05%
2022/03/29	5	52.76	8	53.04	53.00	-3	21,925	-0.01%
2022/03/28	7.1	51.32	0	0.00	51.90	7.1	22,116	0.03%
2022/03/25	12	52.26	23	52.05	52.40	-11	22,363	-0.05%
2022/03/24	17	51.11	4	51.08	51.10	13	22,424	0.06%
2022/03/23	19	52.62	19.6	52.41	52.40	-0.6	22,703	0.00%
2022/03/22	6	51.22	8	50.69	51.10	-2	22,945	-0.01%
2022/03/21	1	51.00	1	52.00	51.10	0	24,027	0.00%
2022/03/18	5	51.44	2	51.30	51.60	3	25,459	0.01%
2022/03/17	7	50.40	17	50.10	50.50	-10	26,729	-0.04%
2022/03/16	1	48.25	3	48.27	48.35	-2	26,812	-0.01%
2022/03/15	110.1	49.02	7	48.09	47.80	103.1	27,012	0.38%	大買/鉅額交易
2022/03/14	2	50.18	4	50.29	50.00	-2	27,261	-0.01%
2022/03/11	17	49.54	0	0.00	49.60	17	27,802	0.06%
2022/03/10	9	50.40	7	50.43	50.50	2	28,360	0.01%
2022/03/09	13	49.30	15.2	49.41	49.60	-2.2	28,893	-0.01%
2022/03/08	9	49.78	10	49.04	49.10	-1	30,203	0.00%
2022/03/07	3	50.12	5	50.68	50.40	-2	30,733	-0.01%
2022/03/04	51	52.41	13	52.87	52.40	38	31,520	0.12%
2022/03/03	0	0.00	3	53.70	53.80	-3	32,830	-0.01%
2022/03/02	0	53.60	2	53.10	53.70	-2	33,938	-0.01%
2022/03/01	1	53.30	9	53.59	53.40	-8	35,137	-0.02%
2022/02/25	10	53.01	9	52.43	52.30	1	37,255	0.00%
2022/02/24	107	53.03	8	53.53	52.60	99	40,766	0.24%	大買/
2022/02/23	16	56.42	8	56.11	56.60	8	42,878	0.02%
2022/02/22	65.1	55.12	10	54.81	54.80	55.1	43,918	0.13%
2022/02/21	7	56.47	5	56.36	56.40	2	45,811	0.00%
2022/02/18	9	56.80	13	56.63	57.20	-4	46,154	-0.01%
2022/02/17	8	57.74	2	57.85	57.50	6	46,513	0.01%
2022/02/16	2	58.20	8	58.76	58.00	-6	47,318	-0.01%
2022/02/15	4	57.60	4	58.65	57.30	0	47,641	0.00%
2022/02/14	10	57.60	4.5	58.38	57.20	5.5	47,884	0.01%
2022/02/11	8	60.18	9	60.33	60.50	-1	48,076	0.00%
2022/02/10	16	60.70	5	59.80	59.80	11	48,477	0.02%
2022/02/09	24	60.18	4	60.65	60.80	20	48,567	0.04%
2022/02/08	9	59.24	5	59.62	59.70	4	48,745	0.01%
2022/02/07	11	58.16	11	59.53	60.00	0	49,269	0.00%
2022/01/26	112	58.56	13	58.34	58.40	99	49,721	0.20%	大買/
2022/01/25	6	59.32	16	59.74	58.70	-10	50,911	-0.02%
2022/01/24	17	60.43	231	60.36	61.00	-214	51,498	-0.42%	大賣/鉅額交易
2022/01/21	413	60.04	4	60.30	59.80	409	52,429	0.78%	大買/鉅額交易
2022/01/20	14	61.94	14	61.87	62.00	0	53,055	0.00%
2022/01/19	15	61.33	27	61.25	61.00	-12	53,683	-0.02%
2022/01/18	21	61.92	9	62.27	61.60	12	54,666	0.02%
2022/01/17	43	63.75	45	63.83	63.20	-2	55,207	0.00%
2022/01/14	12	61.43	12	61.52	61.40	0	55,154	0.00%
2022/01/13	11	62.16	60	62.00	61.60	-49	55,372	-0.09%
2022/01/12	22	63.10	17	62.95	62.80	5	55,322	0.01%
2022/01/11	13.1	63.16	37	63.34	63.40	-23.9	55,071	-0.04%
2022/01/10	14	66.01	12.1	66.36	66.50	1.9	54,632	0.00%
2022/01/07	40.1	67.00	28	66.12	65.50	12.1	54,392	0.02%
2022/01/06	16.4	68.92	17.2	68.97	69.00	-0.8	53,960	0.00%
2022/01/05	96.7	68.89	104	68.59	68.50	-7.3	53,581	-0.01%	大賣/
2022/01/04	70.1	71.82	63	72.06	70.30	7.1	53,064	0.01%
2022/01/03	30.1	71.01	23	71.19	70.50	7.1	52,246	0.01%
2021/12/30	40.1	71.94	37.8	71.73	71.10	2.3	51,688	0.00%
2021/12/29	93.6	76.69	51	76.81	74.60	42.6	50,773	0.08%
2021/12/28	99.1	78.14	99.1	78.38	78.80	0	49,592	0.00%
2021/12/27	140.1	77.31	126	77.27	79.40	14.1	48,366	0.03%	大買/大賣/
2021/12/24	21	71.33	60.3	72.78	73.20	-39.3	45,544	-0.09%
2021/12/23	34.3	66.41	760.6	66.58	66.60	-726.4	44,612	-1.63%	大賣/鉅額交易
2021/12/22	21	61.42	12	61.21	60.60	9	43,443	0.02%
2021/12/21	19	60.60	25	60.51	60.70	-6	43,194	-0.01%
2021/12/20	4.1	60.12	7	60.00	59.50	-2.9	43,139	-0.01%
2021/12/17	27	60.23	20	60.91	59.90	7	43,014	0.02%
2021/12/16	26.3	61.17	17	60.69	60.80	9.3	42,667	0.02%
2021/12/15	35	60.31	49.1	60.58	60.20	-14.1	42,222	-0.03%
2021/12/14	119.7	61.38	90.5	61.61	58.80	29.2	41,165	0.07%	大買/
2021/12/13	45.2	61.44	103.5	62.18	65.10	-58.3	39,739	-0.15%	大賣/
2021/12/10	13.1	58.15	9	58.31	59.20	4.1	38,546	0.01%
2021/12/09	20	58.13	24	58.38	58.40	-4	38,445	-0.01%
2021/12/08	47	58.17	8	57.94	57.80	39	38,359	0.10%
2021/12/07	91.1	58.46	36	58.56	57.30	55.1	38,225	0.14%
2021/12/06	59	59.92	48.2	60.01	60.10	10.8	38,178	0.03%
2021/12/03	18.2	59.51	16	59.83	58.80	2.2	38,406	0.01%
2021/12/02	68	60.37	68	59.99	58.90	0	38,061	0.00%
2021/12/01	22	59.17	74	59.22	59.30	-52	37,228	-0.14%
2021/11/30	47.2	59.27	30.1	59.44	58.40	17.2	36,781	0.05%
2021/11/29	95.1	57.88	87.2	57.79	58.10	8	36,132	0.02%
2021/11/26	147.3	57.14	278.2	58.20	56.20	-130.9	35,381	-0.37%	大買/大賣/鉅額交易
2021/11/25	202.3	60.94	102.9	60.98	59.80	99.3	34,391	0.29%	大買/大賣/
2021/11/24	220.1	59.88	120.2	59.77	59.90	100	33,367	0.30%	大買/大賣/
2021/11/23	248.2	60.87	205	63.38	58.00	43.2	31,285	0.14%	大買/大賣/
2021/11/22	166.5	58.75	99.1	58.92	60.20	67.4	27,831	0.24%	大買/
2021/11/19	20	52.47	39.4	53.25	55.90	-19.4	25,730	-0.08%
2021/11/18	107	51.77	86	51.77	50.90	21	24,571	0.09%	大買/
2021/11/17	12	46.94	45.6	47.94	48.95	-33.6	22,569	-0.15%
2021/11/16	35	43.96	25	44.01	44.50	10	22,202	0.05%
2021/11/15	54.3	44.39	62	44.74	45.00	-7.7	21,760	-0.04%
2021/11/12	21	43.00	43	43.13	42.50	-22	20,994	-0.10%
2021/11/11	30.3	42.51	5	42.53	41.90	25.3	20,704	0.12%
2021/11/10	21	42.25	13.3	42.49	42.30	7.7	20,562	0.04%
2021/11/09	35	43.78	44.2	44.12	43.05	-9.2	20,345	-0.05%
2021/11/08	32.4	43.37	23	43.42	43.30	9.4	19,935	0.05%
2021/11/05	47	43.50	47.1	43.62	44.25	-0.1	19,840	0.00%
2021/11/04	41.2	45.02	38.3	44.95	44.05	2.9	19,551	0.01%
2021/11/03	38.1	44.75	93	44.76	44.05	-54.9	19,115	-0.29%
2021/11/02	135.5	47.30	64	46.93	46.00	71.5	18,691	0.38%	大買/
2021/11/01	53	45.41	149.5	47.02	47.15	-96.5	17,461	-0.55%	大賣/
2021/10/29	73.5	43.68	66	43.19	42.90	7.5	17,005	0.04%
2021/10/28	90	42.46	128	42.55	43.30	-38	16,930	-0.22%	大賣/
2021/10/27	51.2	40.22	140	40.87	41.50	-88.8	16,440	-0.54%	大賣/
2021/10/26	71	39.07	304.2	40.48	39.35	-233.2	15,907	-1.47%	大賣/鉅額交易
2021/10/25	62	36.33	201.1	36.39	37.20	-139.1	15,100	-0.92%	大賣/鉅額交易
2021/10/22	45	34.12	48	34.78	35.00	-3	14,817	-0.02%
2021/10/21	38.2	34.19	66	33.94	34.35	-27.8	15,629	-0.18%
2021/10/20	6	33.23	4	33.18	33.15	2	16,319	0.01%
2021/10/19	0	0.00	1	31.80	32.10	-1	17,313	-0.01%
2021/10/18	6	31.61	0	0.00	31.60	6	17,486	0.03%
2021/10/15	22	31.56	32	31.24	31.70	-10	17,672	-0.06%
2021/10/14	1	29.40	8	30.06	30.65	-7	17,911	-0.04%
2021/10/13	9	29.92	2	29.70	29.75	7	18,245	0.04%
2021/10/12	5	30.54	1	31.30	30.50	4	18,708	0.02%
2021/10/08	2	31.20	1	31.35	31.40	1	18,897	0.01%
2021/10/07	8	31.56	5	31.43	31.75	3	19,261	0.02%
2021/10/06	6	31.27	0	0.00	30.85	6	19,944	0.03%
2021/10/05	0	0.00	4	30.64	31.20	-4	21,018	-0.02%
2021/10/04	7	30.71	7	31.05	30.60	0	21,183	0.00%
2021/10/01	31	31.12	4	31.78	31.00	27	21,362	0.13%
2021/09/30	13	32.30	5	32.38	32.45	8	21,454	0.04%
2021/09/29	8	33.09	8	33.08	32.70	0	21,726	0.00%
2021/09/28	9	34.52	1	34.30	34.40	8	22,125	0.04%
2021/09/27	11	34.54	25.5	34.88	35.15	-14.5	22,318	-0.06%
2021/09/24	11	33.89	17	33.89	33.60	-6	22,235	-0.03%
2021/09/23	9	33.58	19	33.67	33.65	-10	22,170	-0.05%
2021/09/22	16	33.45	3	33.53	33.80	13	22,122	0.06%
2021/09/17	8	34.17	5	34.21	34.15	3	22,064	0.01%
2021/09/16	25	34.30	3	34.32	34.05	22	22,044	0.10%
2021/09/15	9	34.59	44.2	34.79	34.60	-35.2	22,044	-0.16%
2021/09/14	103	34.49	8	34.39	34.25	95	22,006	0.43%	大買/
2021/09/13	89.2	35.19	111	35.67	35.00	-21.8	21,963	-0.10%	大賣/
2021/09/10	36	35.30	51	35.14	35.05	-15	21,796	-0.07%
2021/09/09	126.1	34.81	22	35.00	35.10	104.1	21,640	0.48%	大買/鉅額交易
2021/09/08	26	35.01	186.1	35.76	35.80	-160.1	21,064	-0.76%	大賣/鉅額交易
2021/09/07	70	34.68	13	35.17	34.50	57	20,233	0.28%
2021/09/06	22.6	35.47	24	35.82	35.70	-1.4	19,932	-0.01%
2021/09/03	17	34.70	8	34.75	34.60	9	19,723	0.05%
2021/09/02	9	34.69	25	35.11	35.05	-16	19,553	-0.08%
2021/09/01	53	35.28	11	35.25	35.05	42	19,291	0.22%
2021/08/31	25	33.97	3	34.48	34.90	22	18,676	0.12%
2021/08/30	104	34.56	80	34.48	34.95	24	18,520	0.13%	大買/
2021/08/27	0	0.00	8	34.08	34.20	-8	18,296	-0.04%
2021/08/26	11	33.75	16	33.45	33.95	-5	18,220	-0.03%
2021/08/25	13	33.33	13	33.34	33.30	0	18,089	0.00%
2021/08/24	1	32.15	9	32.13	32.10	-8	17,832	-0.04%
2021/08/23	1	31.70	15	31.96	32.00	-14	17,822	-0.08%
2021/08/20	2	30.85	16	30.70	30.80	-14	18,063	-0.08%
2021/08/19	5	31.44	18	31.68	30.60	-13	18,015	-0.07%
2021/08/18	3	31.28	44	30.39	31.45	-41	17,955	-0.23%
2021/08/17	34	30.82	3	31.50	30.20	31	17,881	0.17%
2021/08/16	8	31.48	30	31.55	31.50	-22	17,755	-0.12%
2021/08/13	24	31.05	16	32.40	30.90	8	17,571	0.05%
2021/08/12	5	32.55	6	32.35	32.25	-1	17,435	-0.01%
2021/08/11	10	31.65	53	31.50	31.50	-43	17,353	-0.25%
2021/08/10	13	32.83	3	33.00	32.70	10	17,194	0.06%
2021/08/09	38	33.64	15	33.38	32.90	23	17,162	0.13%
2021/08/06	134	34.56	3	34.27	34.20	131	16,985	0.77%	大買/鉅額交易
2021/08/05	12	35.18	9	35.18	35.35	3	16,826	0.02%
2021/08/04	32	35.18	10	34.95	35.20	22	16,783	0.13%
2021/08/03	114.2	34.78	147	35.43	35.25	-32.9	16,579	-0.20%	大買/大賣/
2021/08/02	20	33.03	45	33.46	33.95	-25	15,619	-0.16%
2021/07/30	22	32.39	10	32.70	31.90	12	15,409	0.08%
2021/07/29	19	33.55	12	33.93	33.20	7	15,081	0.05%
2021/07/28	44	32.52	30	33.03	33.10	14	14,744	0.09%
2021/07/27	116	35.83	28.3	34.92	34.50	87.8	14,372	0.61%	大買/
2021/07/26	15	35.81	40	36.09	36.85	-25	13,250	-0.19%
2021/07/23	98	33.61	92	33.98	33.50	6	12,168	0.05%
2021/07/22	10	32.63	18	32.67	32.25	-8	11,089	-0.07%
2021/07/21	15	31.91	13.1	32.10	31.80	1.9	10,951	0.02%
2021/07/20	58.1	31.60	3.4	31.95	31.60	54.7	10,773	0.51%
2021/07/19	17.1	32.69	3.5	32.81	32.85	13.6	10,488	0.13%
2021/07/16	12.6	33.46	93	33.17	33.50	-80.4	10,219	-0.79%
2021/07/15	7.5	31.58	15	31.73	32.20	-7.5	9,787	-0.08%
2021/07/14	15	31.20	146	31.45	31.85	-131	9,616	-1.36%	大賣/鉅額交易
2021/07/13	100	31.26	102.2	31.30	30.60	-2.2	9,333	-0.02%	大賣/
2021/07/12	56.2	30.98	143.4	31.18	32.70	-87.2	8,683	-1.00%	大賣/
2021/07/09	8	29.38	14	29.25	29.75	-6	7,700	-0.08%
2021/07/08	59	29.18	20	29.42	29.15	39	7,673	0.51%
2021/07/07	62	28.46	56	29.01	28.65	6	7,633	0.08%
2021/07/06	75	28.70	12	28.64	28.70	63	7,628	0.83%
2021/07/05	145	28.41	12	28.51	29.60	133	8,143	1.63%	大買/鉅額交易
2021/07/02	17	26.80	12	27.40	27.10	5	8,141	0.06%
2021/07/01	19	26.82	41	26.54	26.85	-22	8,055	-0.27%
2021/06/30	4	25.65	4	25.59	25.55	0	8,003	0.00%
2021/06/29	1	25.80	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	0	25.75	25.80	0	8,426	0.00%
2021/06/25	1	25.25	1	25.40	25.30	0	8,628	0.00%
2021/06/24	11	24.95	3	25.08	25.15	8	8,691	0.09%
2021/06/23	2	26.05	10	26.40	26.45	-8	8,696	-0.09%
2021/06/22	6	25.77	0	0.00	25.75	6	9,034	0.07%
2021/06/18	2	25.78	0	0.00	25.55	2	9,212	0.02%
2021/06/16	0	0.00	16	25.55	25.55	-16	9,866	-0.16%
2021/06/15	5	25.18	4.5	25.40	25.30	0.5	10,129	0.00%
2021/06/11	19.1	25.61	20	25.36	25.25	-0.9	10,181	-0.01%
2021/06/10	2	27.65	49	27.27	27.60	-47	9,897	-0.47%
2021/06/09	8	27.34	1	27.30	27.10	7	9,890	0.07%
2021/06/07	1	26.50	0	0.00	26.90	1	10,093	0.01%
2021/06/04	1	26.70	0	0.00	26.90	1	10,082	0.01%
2021/06/03	1	27.00	0	0.00	26.80	1	10,107	0.01%
2021/06/02	7	27.02	6	27.03	27.20	1	10,094	0.01%
2021/06/01	40	27.00	1	26.95	26.95	39	10,036	0.39%
2021/05/31	13	27.00	3	26.92	26.90	10	10,033	0.10%
2021/05/28	9	27.13	8	26.91	27.15	1	10,001	0.01%
2021/05/25	2	25.60	2	25.40	25.35	0	9,895	0.00%
2021/05/19	2	24.50	1	23.95	24.45	1	10,338	0.01%
2021/05/18	1	24.10	0	0.00	24.15	1	10,530	0.01%
2021/05/17	1	23.70	1	23.05	22.40	0	10,595	0.00%
2021/05/14	6	24.46	0	0.00	24.00	6	10,546	0.06%
2021/05/13	9	24.48	4	24.48	24.20	5	10,585	0.05%
2021/05/12	4	25.43	8	24.95	24.70	-4	10,569	-0.04%
2021/05/11	2	26.60	2	26.35	26.55	0	10,587	0.00%
2021/05/10	4	27.90	2	27.78	27.90	2	10,513	0.02%
2021/05/07	3	27.42	2	27.45	27.35	1	10,485	0.01%
2021/05/06	13	25.68	2	25.85	25.85	11	10,462	0.11%
2021/05/05	8	25.95	1	25.95	25.50	7	10,442	0.07%
2021/05/04	3	25.20	2	25.85	25.60	1	10,514	0.01%
2021/05/03	6	27.22	0	0.00	26.90	6	10,491	0.06%
2021/04/29	5	28.44	8	28.47	28.15	-3	10,423	-0.03%
2021/04/28	3	28.73	0.1	28.65	28.60	2.9	10,438	0.03%
2021/04/26	0	0.00	7	28.45	28.65	-7	10,405	-0.07%
2021/04/23	25	27.78	1	27.80	27.70	24	10,388	0.23%
2021/04/22	15.8	28.22	10	28.35	27.60	5.8	10,447	0.06%
2021/04/21	1	28.40	0	0.00	28.30	1	10,542	0.01%
2021/04/20	2	28.73	1	28.60	28.65	1	10,545	0.01%
2021/04/19	3	28.18	29	28.40	28.50	-26	10,572	-0.25%
2021/04/16	32	28.16	4	28.15	28.25	28	10,665	0.26%
2021/04/15	13	27.78	0	0.00	27.70	13	10,711	0.12%
2021/04/14	3	28.12	14.3	28.48	27.90	-11.3	10,749	-0.11%
2021/04/13	1	29.45	24	29.45	28.70	-23	10,927	-0.21%
2021/04/12	49	29.85	38	30.09	29.75	11	11,308	0.10%
2021/04/09	383	31.25	93	30.26	29.60	290	11,947	2.43%	大買/鉅額交易
2021/04/08	55	29.17	32	30.27	30.90	23	12,027	0.19%
2021/04/07	3	27.98	17	27.90	28.10	-14	11,542	-0.12%
2021/04/06	1	27.40	0	0.00	27.35	1	11,432	0.01%
2021/04/01	6	26.52	2	26.83	27.05	4	11,418	0.04%
2021/03/31	28	26.89	7	26.83	26.70	21	11,300	0.19%
2021/03/30	2.3	28.06	87	27.92	27.95	-84.7	11,016	-0.77%
2021/03/29	0	0.00	4	27.29	27.30	-4	10,850	-0.04%
2021/03/26	1	27.10	2	27.23	27.25	-1	10,830	-0.01%
2021/03/25	23	28.12	26	27.42	27.20	-3	10,817	-0.03%
2021/03/24	2	27.23	79	27.23	27.45	-77	10,479	-0.73%
2021/03/23	0	0.00	1	26.65	26.85	-1	10,356	-0.01%
2021/03/22	45	27.08	27	27.19	26.75	18	10,288	0.17%
2021/03/19	15	27.21	47	27.24	27.20	-32	10,123	-0.32%
2021/03/18	99	26.56	18	26.49	26.50	81	9,739	0.83%
2021/03/17	2	25.70	5	25.72	26.10	-3	9,588	-0.03%
2021/03/16	15	26.07	27	26.03	25.70	-12	9,729	-0.12%
2021/03/15	4	25.88	6	25.93	25.90	-2	9,881	-0.02%
2021/03/12	15	25.70	5	25.90	25.50	10	9,969	0.10%
2021/03/11	10	25.38	2	25.50	25.70	8	9,966	0.08%
2021/03/10	0	0.00	2	24.55	24.60	-2	9,989	-0.02%
2021/03/09	1	24.10	0	0.00	24.55	1	10,186	0.01%
2021/03/05	7	24.66	0	24.70	24.65	7	11,068	0.06%
2021/03/04	2	24.88	2	25.00	24.95	0	11,414	0.00%
2021/03/03	3	24.50	0	0.00	24.95	3	11,482	0.03%
2021/03/02	6	24.86	9	24.81	24.60	-3	11,645	-0.03%
2021/02/26	10	25.03	7	25.28	25.30	3	11,756	0.03%
2021/02/25	14	25.26	4	25.15	25.25	10	11,837	0.08%
2021/02/24	59	25.64	6	26.35	25.40	53	11,988	0.44%
2021/02/23	3	26.22	2	26.03	26.35	1	11,981	0.01%
2021/02/22	0.1	25.75	1	26.10	26.15	-1	12,074	-0.01%
2021/02/19	12	25.65	2	25.65	25.70	10	12,055	0.08%
2021/02/18	25	26.02	8	26.54	26.25	17	12,131	0.14%
2021/02/17	1	26.00	1	26.10	26.05	0	12,121	0.00%
2021/02/05	1	25.70	2	25.88	25.60	-1	12,578	-0.01%
2021/02/04	1	25.95	17	25.69	25.95	-16	12,680	-0.13%
2021/02/03	5	25.49	3	25.57	25.45	2	12,924	0.02%
2021/02/02	20	25.69	15	25.47	25.45	5	13,386	0.04%
2021/02/01	5	24.98	1	25.05	24.85	4	14,406	0.03%
2021/01/28	6	25.21	7	25.07	25.15	-1	14,904	-0.01%
2021/01/27	1	24.70	0	0.00	24.85	1	15,139	0.01%
2021/01/26	2	25.15	2.5	25.10	24.80	-0.5	15,196	0.00%
2021/01/25	9	24.96	6	24.98	24.85	3	15,185	0.02%
2021/01/22	0	0.00	1	23.40	23.95	-1	15,139	-0.01%
2021/01/20	9	23.37	7	23.44	23.05	2	15,175	0.01%
2021/01/19	1	24.00	0	0.00	23.80	1	15,085	0.01%
2021/01/18	8	23.55	0	0.00	23.75	8	15,108	0.05%
2021/01/15	13	24.09	5	24.10	24.05	8	15,123	0.05%
2021/01/14	14	24.66	52	24.44	24.80	-38	15,096	-0.25%
2021/01/13	32	24.61	2	24.70	24.70	30	15,049	0.20%
2021/01/12	13	25.02	6	25.15	24.75	7	15,234	0.05%
2021/01/11	19	24.56	32	24.79	25.20	-13	15,393	-0.08%
2021/01/08	0	0.00	0.7	23.85	23.90	-0.7	15,538	0.00%
2021/01/07	12	24.48	15	24.31	24.30	-3	15,576	-0.02%
2021/01/06	45	25.26	66	24.59	24.45	-21	15,510	-0.14%
2021/01/05	29	26.13	12	25.98	25.75	17	15,273	0.11%
2021/01/04	99	28.25	59	27.96	27.80	40	14,962	0.27%
2020/12/31	42.2	27.34	59	27.50	27.50	-16.8	14,568	-0.12%
2020/12/30	11	26.15	13	26.16	26.10	-2	14,136	-0.01%
2020/12/29	1	26.40	0	0.00	25.90	1	14,326	0.01%
2020/12/28	5	26.15	0	0.00	26.10	5	14,586	0.03%
2020/12/25	2	25.45	13	25.44	25.40	-11	14,543	-0.08%
2020/12/24	0	0.00	3	25.50	25.45	-3	14,607	-0.02%
2020/12/23	7	24.95	1	25.40	25.45	6	14,752	0.04%
2020/12/22	0	0.00	3.2	25.27	24.65	-3.2	15,000	-0.02%
2020/12/21	5	24.93	2	25.08	25.20	3	15,175	0.02%
2020/12/18	3	25.57	3	25.30	25.25	0	15,504	0.00%
2020/12/17	1	25.60	0	25.70	25.75	1	15,653	0.01%
2020/12/16	2	25.95	1	25.85	25.70	1	15,755	0.01%
2020/12/15	3	25.83	5	25.39	25.30	-2	15,938	-0.01%
2020/12/14	0	0.00	1	25.45	25.45	-1	16,493	-0.01%
2020/12/11	16	25.41	26	25.18	25.35	-10	17,086	-0.06%
2020/12/10	13	27.00	3	26.43	26.20	10	17,026	0.06%
2020/12/09	27	26.82	28	26.74	26.80	-1	16,917	-0.01%
2020/12/08	3	26.32	9.6	26.21	26.30	-6.6	16,901	-0.04%
2020/12/07	3	25.93	19	25.96	25.75	-16	17,114	-0.09%
2020/12/04	18	25.90	5	25.90	25.65	13	17,178	0.08%
2020/12/03	5	25.97	8	26.04	25.90	-3	17,163	-0.02%
2020/12/02	18	26.13	5	26.04	25.90	13	17,221	0.08%
2020/12/01	30	27.01	9	27.16	27.40	21	16,952	0.12%
2020/11/30	21	26.66	25	26.44	26.45	-4	16,989	-0.02%
2020/11/27	1	25.80	1	26.00	26.00	0	16,838	0.00%
2020/11/26	5	26.17	4.2	26.11	25.95	0.8	16,774	0.00%
2020/11/25	1	26.05	5	25.81	25.90	-4	16,702	-0.02%
2020/11/24	0	0.00	1.1	26.01	25.45	-1.1	16,736	-0.01%
2020/11/23	20	26.02	8.3	25.94	25.90	11.7	16,634	0.07%
2020/11/20	2.5	25.76	3	25.68	25.90	-0.5	16,545	0.00%
2020/11/19	5	25.53	0	0.00	25.60	5	16,404	0.03%
2020/11/18	5	25.57	56	25.56	25.55	-51	16,242	-0.31%
2020/11/17	4	25.64	8	25.65	25.50	-4	16,190	-0.02%
2020/11/16	12	25.28	106	25.41	25.40	-94	16,241	-0.58%	大賣/
2020/11/13	152	26.11	106	25.46	25.40	46	16,136	0.29%	大買/大賣/
2020/11/12	3	25.43	1	25.35	25.55	2	15,588	0.01%
2020/11/11	167	25.45	61.7	25.41	25.80	105.3	15,443	0.68%	大買/鉅額交易
2020/11/10	93	25.33	73	25.54	25.65	20	15,136	0.13%
2020/11/09	52	25.23	74	24.98	25.45	-22	14,738	-0.15%
2020/11/06	5	24.43	9	24.34	24.05	-4	13,787	-0.03%
2020/11/05	28	23.87	17	23.99	23.80	11	13,374	0.08%
2020/11/04	17	24.06	5	23.70	24.15	12	13,225	0.09%
2020/11/03	5	23.00	0	0.00	23.00	5	12,940	0.04%
2020/11/02	12	22.21	11	22.13	22.60	1	12,862	0.01%
2020/10/30	6	22.81	6	22.84	22.50	0	12,787	0.00%
2020/10/29	3	22.95	0	0.00	23.05	3	12,790	0.02%
2020/10/28	7	23.83	3	23.93	23.50	4	12,706	0.03%
2020/10/27	0	0.00	4	23.69	23.70	-4	12,616	-0.03%
2020/10/26	0	0.00	0.4	23.80	23.80	-0.4	12,579	0.00%
2020/10/22	8	23.81	3	23.78	23.70	5	12,426	0.04%
2020/10/21	6	24.07	1	24.30	23.95	5	12,368	0.04%
2020/10/20	15	24.07	64	24.23	24.25	-49	12,191	-0.40%
2020/10/19	2	24.00	1	23.75	23.70	1	11,909	0.01%
2020/10/16	1	23.30	29	23.66	23.75	-28	11,684	-0.24%
2020/10/15	11	22.97	7	23.11	23.25	4	11,341	0.04%
2020/10/14	5	23.22	4	23.26	23.15	1	11,182	0.01%
2020/10/13	3	23.02	0	0.00	23.25	3	11,078	0.03%
2020/10/12	5	23.27	1	23.30	23.15	4	10,932	0.04%
2020/10/08	15	24.39	6	24.23	24.10	9	10,798	0.08%
2020/10/07	50	24.37	16.9	24.67	24.90	33.2	10,403	0.32%
2020/10/06	18	23.97	28	24.20	24.30	-10	9,940	-0.10%
2020/10/05	28	23.74	23	24.07	23.85	5	9,677	0.05%
2020/09/30	1	22.95	0	0.00	23.15	1	9,333	0.01%
2020/09/29	7	23.22	1	23.05	22.90	6	9,299	0.06%
2020/09/25	9	22.03	0	0.00	22.10	9	9,048	0.10%
2020/09/24	27	23.57	14	23.48	23.35	13	8,732	0.15%
2020/09/23	7	23.60	15	23.78	23.90	-8	8,482	-0.09%
2020/09/22	5	23.00	14	22.99	23.05	-9	8,076	-0.11%
2020/09/18	18	23.72	7	24.04	23.70	11	7,652	0.14%
2020/09/17	33	24.60	31	24.73	24.45	2	7,420	0.03%
2020/09/16	10	24.07	12	24.13	24.90	-2	6,735	-0.03%
2020/09/14	0	0.00	6	23.08	23.00	-6	6,058	-0.10%
2020/09/11	4	23.74	6	24.05	23.25	-2	6,000	-0.03%
2020/09/10	4	24.15	26	24.26	23.90	-22	5,929	-0.37%
2020/09/09	0	0.00	12.1	24.07	24.60	-12.1	5,562	-0.22%
2020/09/08	0	0.00	5	23.90	23.90	-5	5,395	-0.09%
2020/09/07	9	23.87	6	23.78	23.80	3	5,279	0.06%
2020/09/04	47	23.11	36	23.53	23.80	11	5,070	0.22%
2020/09/03	36	22.88	49	23.29	23.90	-13	4,904	-0.27%
2020/09/02	10	22.25	32	21.84	22.00	-22	4,534	-0.49%
2020/09/01	10	21.00	64	21.00	21.00	-54	4,361	-1.24%
2020/08/31	46	21.56	4	22.10	21.35	42	4,373	0.96%
2020/08/28	4	21.85	13	21.88	21.85	-9	4,302	-0.21%
2020/08/27	1	21.10	2	21.23	21.00	-1	4,095	-0.02%
2020/08/26	11	21.73	0	0.00	21.05	11	4,081	0.27%
2020/08/25	1	20.60	0	0.00	21.00	1	3,940	0.03%
2020/08/21	0	0.00	0	20.55	20.70	0	3,915	0.00%
2020/08/20	4	20.25	3	20.23	20.00	1	3,870	0.03%
2020/08/19	0	0.00	2	20.90	20.55	-2	3,703	-0.05%
2020/08/18	1	20.60	0	0.00	20.45	1	3,733	0.03%
2020/08/14	0	0.00	1	20.50	20.70	-1	3,770	-0.03%
2020/08/12	7	20.91	8	20.93	21.35	-1	3,641	-0.03%
2020/08/11	5	20.20	0	0.00	20.15	5	3,415	0.15%
2020/08/06	0	0.00	10	20.23	20.20	-10	3,382	-0.30%
2020/08/05	40	20.53	5	20.39	20.30	35	3,367	1.04%
2020/08/04	22	20.45	0	0.00	20.45	22	3,359	0.65%
2020/08/03	0	0.00	0.7	19.35	19.45	-0.7	3,277	-0.02%
2020/07/31	1	19.45	0	0.00	19.45	1	3,281	0.03%
2020/07/30	1	18.90	0	0.00	19.55	1	3,353	0.03%
2020/07/24	0	0.00	1	19.75	19.60	-1	3,295	-0.03%
2020/07/22	10	20.10	0	0.00	20.15	10	3,287	0.30%
2020/07/17	12	20.09	10	19.65	19.65	2	3,288	0.06%
2020/07/15	9	20.15	10.9	20.00	20.00	-1.9	3,286	-0.06%
2020/07/14	0	0.00	5	20.00	20.05	-5	3,130	-0.16%
2020/07/13	5	21.20	0	0.00	20.30	5	3,099	0.16%
2020/07/10	0.8	20.55	5	20.50	20.70	-4.2	3,026	-0.14%
2020/07/08	0.1	20.95	2	20.70	21.00	-1.9	2,996	-0.06%
2020/07/06	0	0.00	1	20.75	20.95	-1	2,942	-0.03%
2020/07/03	0	0.00	2	20.65	20.65	-2	2,938	-0.07%
2020/07/02	5	20.75	0	0.00	20.65	5	2,945	0.17%
2020/07/01	2	20.60	0	0.00	20.50	2	2,947	0.07%
2020/06/29	0	0.00	4	20.03	20.15	-4	2,924	-0.14%
2020/06/24	0	0.00	1	20.25	20.15	-1	2,910	-0.03%
2020/06/22	0	0.00	2	19.90	19.85	-2	2,901	-0.07%
2020/06/19	4	20.20	0	0.00	19.80	4	2,896	0.14%
2020/06/18	11	19.80	15	19.79	20.25	-4	2,864	-0.14%
2020/06/17	8	19.61	12	19.82	20.00	-4	2,800	-0.14%
2020/06/16	0	0.00	6	21.00	20.90	-6	2,658	-0.23%
2020/06/15	0	0.00	1	21.00	20.95	-1	2,704	-0.04%
2020/06/12	4	20.66	0	0.00	20.95	4	2,705	0.15%
2020/06/11	10	21.54	1	21.10	21.20	9	2,710	0.33%
2020/06/10	1	21.80	2	21.90	21.70	-1	2,663	-0.04%
2020/06/09	2	21.08	0	0.00	21.00	2	2,574	0.08%
2020/06/08	28	21.65	0	0.00	21.55	28	2,575	1.09%
2020/06/05	0	0.00	4.2	22.35	22.10	-4.2	2,517	-0.16%
2020/06/04	2	21.85	1	21.75	21.85	1	2,489	0.04%
2020/06/01	32	21.30	0	21.20	21.35	32	2,400	1.33%
2020/05/29	6.2	21.44	1	21.40	21.15	5.2	2,385	0.22%
2020/05/28	1	21.10	3	21.17	21.35	-2	2,354	-0.08%
2020/05/22	0	0.00	0	21.00	21.00	0	2,187	0.00%
2020/05/21	3	21.35	5	21.32	21.15	-2	2,142	-0.09%
2020/05/20	1	20.95	0	0.00	21.00	1	2,122	0.05%
2020/05/19	2	20.60	0	0.00	20.70	2	2,108	0.09%
2020/05/18	0	0.00	5	20.70	20.55	-5	2,107	-0.24%
2020/05/15	4	20.84	2	20.98	20.60	2	2,104	0.10%
2020/05/14	4	21.34	0.2	21.30	21.40	3.8	2,064	0.18%
2020/05/13	2	21.65	0	0.00	21.70	2	2,062	0.10%
2020/05/12	2	21.88	0	0.00	21.95	2	2,090	0.10%
2020/05/11	4	22.08	12	22.18	22.45	-8	2,102	-0.38%
2020/05/08	2	22.00	0	0.00	21.80	2	2,108	0.09%
2020/05/07	3.6	21.84	0	0.00	21.95	3.6	2,126	0.17%
2020/05/06	5	22.20	12	22.18	21.95	-7	2,138	-0.33%
2020/05/05	3	21.35	0	0.00	21.65	3	2,093	0.14%
2020/05/04	11	21.13	2.4	21.22	21.35	8.6	2,124	0.41%
2020/04/30	1	21.35	1	21.65	21.55	0	2,151	0.00%
2020/04/29	1.3	21.34	12	21.53	21.30	-10.7	2,186	-0.49%
2020/04/28	2	21.15	0	0.00	21.10	2	2,221	0.09%
2020/04/27	0.3	21.15	0	0.00	21.20	0.3	2,280	0.01%
2020/04/24	0	0.00	2	21.18	21.10	-2	2,283	-0.09%
2020/04/22	1	19.25	2	20.08	20.20	-1	2,255	-0.04%
2020/04/21	1	19.60	1	20.25	19.65	0	2,260	0.00%
2020/04/20	0	0.00	1	20.10	20.25	-1	2,255	-0.04%
2020/04/17	3	20.47	0	0.00	20.00	3	2,265	0.13%
2020/04/16	1	20.40	1	20.30	20.40	0	2,272	0.00%
2020/04/15	0	0.00	1	20.55	20.50	-1	2,290	-0.04%
2020/04/14	0.2	20.30	0	0.00	20.35	0.2	2,308	0.01%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	0	0.00	1	19.40	19.45	-1	2,347	-0.04%
2020/04/09	3	19.10	0	0.00	19.35	3	2,378	0.13%
2020/04/08	0	0.00	2	19.00	19.45	-2	2,387	-0.08%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/04/06	5	18.40	5	18.56	18.75	0	2,383	0.00%
2020/04/01	1	17.85	0	0.00	18.15	1	2,397	0.04%
2020/03/31	0	0.00	1	17.85	17.85	-1	2,461	-0.04%
2020/03/30	0	0.00	2	17.55	17.70	-2	2,459	-0.08%
2020/03/27	0	0.00	5	18.05	17.70	-5	2,498	-0.20%
2020/03/26	1	17.75	2	17.80	17.95	-1	2,495	-0.04%
2020/03/25	21	17.50	4	17.53	17.25	17	2,519	0.67%
2020/03/24	10	16.43	10	16.58	16.65	0	2,570	0.00%
2020/03/23	1	15.95	1	15.80	15.80	0	2,618	0.00%
2020/03/20	0	0.00	22	15.42	15.45	-22	2,736	-0.80%
2020/03/19	23	14.13	0	0.00	14.05	23	2,891	0.80%
2020/03/18	1	15.85	0	0.00	15.55	1	2,878	0.03%
2020/03/17	2	16.10	0	0.00	16.05	2	2,928	0.07%
2020/03/16	1.3	17.00	1	17.80	16.85	0.3	2,923	0.01%
2020/03/13	24.3	17.11	0	0.00	17.55	24.3	2,944	0.83%
2020/03/12	12	19.53	0	0.00	19.00	12	2,900	0.41%
2020/03/11	0.2	21.00	1	21.80	21.00	-0.9	2,910	-0.03%
2020/03/10	0	0.00	2	21.13	21.55	-2	2,924	-0.07%
2020/03/09	4	21.98	0	0.00	21.30	4	2,924	0.14%
2020/03/04	0	22.60	1	22.55	22.70	-1	2,997	-0.03%
2020/03/03	1	22.65	1	22.90	22.65	0	3,020	0.00%
2020/03/02	1	22.15	0.2	22.15	22.20	0.8	3,025	0.03%
2020/02/27	1	22.30	0	0.00	22.55	1	3,040	0.03%
2020/02/26	1	22.85	1	23.30	23.30	0	3,009	0.00%
2020/02/19	10	24.05	0	0.00	23.80	10	3,057	0.33%
2020/02/18	1	23.75	0	0.00	23.80	1	3,088	0.03%
2020/02/17	0	0.00	2	23.70	23.85	-2	3,186	-0.06%
2020/02/13	3	23.27	1	23.40	23.30	2	3,157	0.06%
2020/02/12	1	23.00	1	23.20	23.05	0	3,138	0.00%
2020/02/11	1	22.95	0	0.00	23.05	1	3,138	0.03%
2020/02/10	6	22.90	6	22.79	22.75	0	3,128	0.00%
2020/02/06	11	22.70	1	23.05	22.90	10	3,109	0.32%
2020/02/05	8	22.47	1.6	22.68	22.55	6.5	3,090	0.21%
2020/02/04	2	22.10	2	22.00	22.45	0	3,069	0.00%
2020/02/03	1	21.10	6	21.00	21.45	-5	3,090	-0.16%
2020/01/31	1	22.45	0	0.00	22.30	1	3,243	0.03%
2020/01/30	3	22.70	0	0.00	22.65	3	3,218	0.09%
2020/01/20	2	25.00	1	25.15	25.15	1	3,198	0.03%
2020/01/10	0.3	24.35	0	0.00	24.45	0.3	3,400	0.01%
2020/01/09	2	24.30	0	0.00	24.25	2	3,406	0.06%
2020/01/08	13	24.30	2	24.35	24.10	11	3,403	0.32%
2020/01/07	1	25.00	0	0.00	24.70	1	3,409	0.03%
2020/01/06	0.2	24.95	2	24.98	24.95	-1.8	3,376	-0.05%
2020/01/03	10	25.75	0	0.00	25.35	10	3,384	0.30%
2019/12/27	6	26.10	0	0.00	26.00	6	3,370	0.18%
2019/12/26	0.1	26.35	0	0.00	26.40	0.1	3,348	0.00%
2019/12/24	0	0.00	2	26.00	25.90	-2	3,364	-0.06%
2019/12/23	1	26.35	1.1	26.57	26.35	-0.1	3,361	0.00%
2019/12/20	1	26.85	0	0.00	26.70	1	3,396	0.03%
2019/12/19	0	0.00	8	27.19	27.10	-8	3,418	-0.23%
2019/12/18	0	0.00	1	27.25	27.15	-1	3,484	-0.03%
2019/12/17	10	26.96	4	27.00	27.15	6	3,500	0.17%
2019/12/16	3	26.95	16.6	27.34	27.65	-13.6	3,427	-0.40%
2019/12/13	0.3	26.05	4	26.49	26.20	-3.7	3,315	-0.11%
2019/12/12	3	26.55	9	26.57	26.45	-6	3,450	-0.17%
2019/12/11	1	26.10	0	0.00	26.25	1	3,535	0.03%
2019/12/10	0	0.00	1	26.30	26.25	-1	3,828	-0.03%
2019/12/09	0	0.00	1	26.05	26.20	-1	4,135	-0.02%
2019/12/06	1	26.00	2	26.53	26.30	-1	4,241	-0.02%
2019/12/04	0.8	25.60	3	25.55	25.70	-2.3	4,332	-0.05%
2019/12/03	9	25.84	5	25.77	25.65	4	4,391	0.09%
2019/12/02	4	25.35	8	25.59	25.35	-4	4,352	-0.09%
2019/11/29	0	0.00	4	25.59	25.50	-4	4,356	-0.09%
2019/11/28	0.3	25.50	6	25.64	25.65	-5.7	4,393	-0.13%
2019/11/27	0	0.00	4	25.48	25.50	-4	4,459	-0.09%
2019/11/26	3	25.57	1	25.45	25.35	2	4,458	0.04%
2019/11/25	9	25.12	2	25.30	25.35	7	4,449	0.16%
2019/11/22	0	0.00	20	25.13	24.90	-20	4,501	-0.44%
2019/11/21	0	0.00	21	24.80	24.90	-21	4,496	-0.47%
2019/11/19	0	0.00	14	25.28	25.35	-14	4,502	-0.31%
2019/11/18	8	24.96	0	0.00	25.25	8	4,471	0.18%
2019/11/15	2	24.70	0.1	24.85	24.90	1.9	4,498	0.04%
2019/11/14	0	0.00	1	25.05	25.10	-1	4,488	-0.02%
2019/11/13	2	24.18	1	24.15	24.15	1	4,439	0.02%
2019/11/11	0	0.00	75	24.10	24.20	-75	4,479	-1.67%
2019/11/08	5	24.71	0	0.00	24.55	5	4,500	0.11%
2019/11/05	28	25.67	0	0.00	25.65	28	4,657	0.60%
2019/11/04	16	25.76	3	25.80	25.75	13	4,676	0.28%
2019/11/01	2	25.58	1	25.70	25.75	1	4,824	0.02%
2019/10/31	1	25.80	9	26.03	25.80	-8	5,057	-0.16%
2019/10/30	48	26.70	9	26.33	26.10	39	5,079	0.77%
2019/10/29	2.6	25.54	0	0.00	25.55	2.6	4,950	0.05%
2019/10/28	3.6	25.58	5	25.85	25.65	-1.4	4,956	-0.03%
2019/10/25	4	25.58	2	25.50	25.45	2	4,963	0.04%
2019/10/24	7	25.37	0	0.00	25.50	7	4,996	0.14%
2019/10/23	2	25.53	5	25.68	25.65	-3	5,063	-0.06%
2019/10/22	8.3	25.02	0	0.00	24.85	8.3	4,964	0.17%
2019/10/21	5	24.81	0	0.00	24.80	5	5,117	0.10%
2019/10/17	0	0.00	3	24.92	24.85	-3	5,167	-0.06%
2019/10/16	2	25.13	0	0.00	25.05	2	5,232	0.04%
2019/10/15	1	25.15	0.3	25.05	25.20	0.8	5,367	0.01%
2019/10/14	3	24.50	0	0.00	24.45	3	5,389	0.06%
2019/10/09	1.4	24.26	3	24.57	24.30	-1.6	5,502	-0.03%
2019/10/08	0.1	24.60	22.3	24.90	24.60	-22.2	5,728	-0.39%
2019/10/07	0.2	25.00	20	25.15	25.00	-19.9	5,779	-0.34%
2019/10/04	3	25.30	4	25.45	25.20	-1	5,842	-0.02%
2019/10/03	2	24.93	14	25.01	25.10	-12	5,845	-0.21%
2019/10/02	3.2	25.06	0.7	25.25	25.25	2.5	5,864	0.04%
2019/10/01	21	25.32	0	0.00	25.40	21	5,859	0.36%
2019/09/27	21	25.00	0	0.00	25.10	21	5,829	0.36%
2019/09/25	6.5	25.75	3.9	25.45	25.45	2.7	5,849	0.05%
2019/09/24	13.5	26.73	4	26.56	26.30	9.5	5,855	0.16%
2019/09/10	1	22.95	6	22.98	22.90	-5	5,691	-0.09%
2019/09/09	11	23.29	2	23.40	23.35	9	5,616	0.16%
2019/09/06	4	23.41	0	23.10	23.20	4	5,552	0.07%
2019/09/05	15	23.85	9	23.87	23.50	6	5,488	0.11%
2019/09/04	8	24.22	0	0.00	24.20	8	5,345	0.15%
2019/09/03	22	24.88	19	24.69	24.40	3	5,211	0.06%
2019/09/02	4	24.26	16.3	24.28	23.95	-12.3	4,909	-0.25%
2019/08/30	12	23.44	1	24.05	23.15	11	4,555	0.24%
2019/08/29	6	23.86	11	23.76	23.70	-5	4,420	-0.11%
2019/08/28	3	23.58	13	23.49	23.55	-10	4,331	-0.23%
2019/08/27	5	23.10	31.4	23.15	23.20	-26.4	4,238	-0.62%
2019/08/26	4	22.25	0	0.00	22.30	4	4,170	0.10%
2019/08/22	4	22.73	0	0.00	22.50	4	4,120	0.10%
2019/08/21	2	22.98	0	0.00	23.00	2	4,083	0.05%
2019/08/20	16	22.66	0	0.00	22.65	16	3,999	0.40%
2019/08/19	0.1	22.50	0	0.00	22.60	0.1	4,009	0.00%
2019/08/16	0	0.00	16	22.42	22.50	-16	4,026	-0.40%
2019/08/15	0	0.00	0	21.50	21.65	0	3,967	0.00%
2019/08/14	1	21.95	0	0.00	21.75	1	3,960	0.03%
2019/08/13	1	21.60	0	0.00	21.60	1	3,953	0.03%
2019/08/08	1	21.40	0	0.00	21.10	1	3,956	0.03%
2019/08/07	1	22.00	1	21.50	21.40	0	3,912	0.00%
2019/08/06	0.1	21.80	0	0.00	21.80	0.1	3,924	0.00%
2019/08/05	20	21.93	0	0.00	21.90	20	3,912	0.51%
2019/08/02	5	22.45	9	22.21	22.05	-4	3,940	-0.10%
2019/08/01	0.1	22.50	10	22.55	22.55	-9.9	3,984	-0.25%
2019/07/30	29	22.38	3	22.75	22.25	26	3,983	0.65%
2019/07/29	3	23.60	0	0.00	23.40	3	3,941	0.08%
2019/07/26	0	0.00	1.1	23.53	23.45	-1.1	3,948	-0.03%
2019/07/25	3	23.72	3	23.72	23.65	0	3,956	0.00%
2019/07/24	7	24.10	31	24.04	24.25	-24	3,865	-0.62%
2019/07/23	0	0.00	10	23.25	22.95	-10	3,774	-0.26%
2019/07/19	5	22.95	0	0.00	22.95	5	4,039	0.12%
2019/07/18	8	23.16	3	23.20	22.95	5	4,600	0.11%
2019/07/17	10	23.54	2	23.40	23.40	8	4,688	0.17%
2019/07/16	1	23.70	4	23.51	23.70	-3	4,783	-0.06%
2019/07/12	2	23.70	3	24.07	23.45	-1	4,794	-0.02%
2019/07/11	2	23.33	4	23.25	23.20	-2	4,648	-0.04%
2019/07/10	0	0.00	3	23.17	23.15	-3	4,748	-0.06%
2019/07/09	0	0.00	1	23.00	22.85	-1	4,746	-0.02%
2019/07/08	5	23.40	23	23.59	23.35	-18	4,700	-0.38%
2019/07/05	11	23.29	20	23.11	23.00	-9	4,630	-0.19%
2019/07/04	9	22.92	14	22.91	23.05	-5	4,676	-0.11%
2019/07/03	37	22.76	10	22.90	22.90	27	4,666	0.58%
2019/07/02	3	21.95	9.4	21.55	21.75	-6.4	4,575	-0.14%
2019/07/01	6	21.38	4	21.44	21.40	2	4,704	0.04%
2019/06/28	0	0.00	5	21.18	21.10	-5	4,706	-0.11%
2019/06/27	1	21.05	4	20.99	21.05	-3	4,786	-0.06%
2019/06/26	1	20.80	2	20.85	20.80	-1	4,809	-0.02%
2019/06/25	3	20.93	1.6	21.01	20.85	1.4	4,893	0.03%
2019/06/24	0	0.00	7	21.12	21.20	-7	4,932	-0.14%
2019/06/20	3	21.35	3	21.35	21.50	0	5,111	0.00%
2019/06/18	0	0.00	2	20.75	20.35	-2	5,542	-0.04%
2019/06/12	11	21.41	3	21.37	21.30	8	8,239	0.10%
2019/06/11	6	21.30	4	21.18	21.00	2	8,317	0.02%
2019/06/03	0	0.00	0.7	20.25	20.35	-0.7	9,770	-0.01%
2019/05/31	0	0.00	1	20.90	20.85	-1	10,108	-0.01%
2019/05/28	5	20.45	6.6	20.42	20.60	-1.6	10,248	-0.02%
2019/05/27	1	20.00	0	0.00	20.00	1	10,342	0.01%
2019/05/24	0	0.00	1	20.25	20.00	-1	10,419	-0.01%
2019/05/23	2	20.30	0	19.90	19.90	2	10,535	0.02%
2019/05/22	0	0.00	1	21.10	20.80	-1	10,538	-0.01%
2019/05/20	2	20.50	0	0.00	20.50	2	10,844	0.02%
2019/05/17	1	21.10	5	21.25	20.80	-4	10,943	-0.04%
2019/05/16	6	21.36	6	21.40	21.10	0	10,957	0.00%
2019/05/15	0	0.00	2	21.38	21.45	-2	11,036	-0.02%
2019/05/14	7	20.63	6	20.14	21.05	1	11,076	0.01%
2019/05/13	6	20.63	5	21.05	20.70	1	11,118	0.01%
2019/05/10	8	21.45	7	21.56	21.50	1	11,146	0.01%
2019/05/09	26	21.96	4	21.99	21.70	22	11,106	0.20%
2019/05/08	0	0.00	2	22.20	22.20	-2	11,032	-0.02%
2019/05/07	0	0.00	2	22.45	22.90	-2	11,004	-0.02%
2019/05/06	13	22.15	1	22.25	22.10	12	10,964	0.11%
2019/05/03	1	23.05	0	0.00	23.15	1	10,897	0.01%
2019/05/02	3	23.08	16	23.14	23.10	-13	10,856	-0.12%
2019/04/30	4	22.96	2	23.08	23.25	2	10,844	0.02%
2019/04/29	10	22.89	20	22.62	22.65	-10	10,834	-0.09%
2019/04/26	47	23.63	17	23.71	23.45	30	10,683	0.28%
2019/04/25	3	25.42	1	25.25	25.30	2	10,454	0.02%
2019/04/24	11	26.55	48	26.65	25.85	-37	10,328	-0.36%
2019/04/23	9	24.83	17	24.99	25.15	-8	9,749	-0.08%
2019/04/22	7	24.71	8	24.66	24.60	-1	9,625	-0.01%
2019/04/19	2	24.00	8	23.85	24.10	-6	9,488	-0.06%
2019/04/18	4.5	23.38	3	23.30	23.20	1.5	9,596	0.02%
2019/04/16	11	24.11	14	23.93	23.85	-3	9,671	-0.03%
2019/04/15	4	23.25	26	23.31	23.35	-22	9,544	-0.23%
2019/04/12	3	23.50	12	23.18	23.15	-9	9,542	-0.09%
2019/04/11	6	23.42	0	0.00	23.35	6	9,531	0.06%
2019/04/10	2	23.30	0	0.00	23.95	2	9,526	0.02%
2019/04/09	2	23.70	3	23.37	23.30	-1	9,579	-0.01%
2019/04/08	5	23.99	2	23.85	23.70	3	9,531	0.03%
2019/04/03	1	24.45	7	24.74	24.35	-6	9,454	-0.06%
2019/04/02	2	24.10	0	0.00	24.10	2	9,268	0.02%
2019/04/01	2	23.90	4.1	24.01	23.85	-2.1	9,195	-0.02%
2019/03/28	11	23.12	0	0.00	23.70	11	9,061	0.12%
2019/03/27	4	23.73	1	23.75	23.70	3	9,009	0.03%
2019/03/26	1	23.45	1	23.75	23.55	0	9,030	0.00%
2019/03/25	3	23.27	0	0.00	23.70	3	8,942	0.03%
2019/03/22	36	23.66	20	23.70	23.10	16	8,807	0.18%
2019/03/21	18	23.78	7	24.09	24.00	11	8,612	0.13%
2019/03/20	7	25.11	38	24.86	24.55	-31	8,364	-0.37%
2019/03/19	2	24.45	18	24.26	24.70	-16	8,141	-0.20%
2019/03/18	51	24.17	18	23.98	24.75	33	7,746	0.43%
2019/03/15	26	22.54	66	22.89	23.25	-40	6,665	-0.60%
2019/03/14	3	21.15	0	0.00	21.15	3	5,864	0.05%
2019/03/13	1	21.65	15	21.28	21.30	-14	5,798	-0.24%
2019/03/12	11	20.48	2	20.98	21.00	9	5,685	0.16%
2019/03/11	8	20.25	7	20.46	20.25	1	5,692	0.02%
2019/03/08	13	20.91	9	21.12	20.85	4	5,653	0.07%
2019/03/07	36	22.32	41	22.40	21.20	-5	5,612	-0.09%
2019/03/06	38	21.08	37	21.19	21.65	1	4,922	0.02%
2019/03/05	2	20.50	70	20.60	20.75	-68	4,628	-1.47%
2019/03/04	2	20.10	1	20.15	20.15	1	4,617	0.02%
2019/02/27	2	20.23	2	20.38	20.30	0	4,625	0.00%
2019/02/26	2	19.98	2	20.30	20.30	0	4,604	0.00%
2019/02/25	32	20.40	6	20.38	20.30	26	4,583	0.57%
2019/02/22	1	20.75	1	20.65	20.70	0	4,533	0.00%
2019/02/21	6	20.35	2	20.40	20.65	4	4,415	0.09%
2019/02/20	20	20.15	3	20.15	20.60	17	4,389	0.39%
2019/02/19	0	0.00	3	20.52	20.40	-3	4,310	-0.07%
2019/02/15	2	19.08	13	19.14	19.10	-11	4,130	-0.27%
2019/02/14	0	0.00	2.5	19.42	19.30	-2.5	4,159	-0.06%
2019/02/13	0	0.00	6	19.08	19.05	-6	4,085	-0.15%
2019/02/12	0	0.00	3	18.98	19.15	-3	4,062	-0.07%
2019/02/11	1	18.75	7	18.79	18.75	-6	4,007	-0.15%
2019/01/29	1	18.15	7	18.15	18.25	-6	3,989	-0.15%
2019/01/28	0	0.00	0.1	18.40	18.40	-0.1	4,007	0.00%
2019/01/25	1	18.40	0	0.00	18.35	1	4,066	0.02%
2019/01/21	7	18.60	4	18.39	18.70	3	4,434	0.07%
2019/01/17	2	18.13	0	0.00	18.00	2	4,714	0.04%
2019/01/16	1	18.30	0	0.00	18.25	1	4,755	0.02%
2019/01/15	0	0.00	0	18.05	18.05	0	4,788	0.00%
2019/01/14	6	18.05	0	0.00	18.05	6	4,824	0.12%
2019/01/11	4	18.36	3	18.38	18.30	1	4,949	0.02%
2019/01/10	66	18.55	0	18.35	18.35	66	4,959	1.33%
2019/01/09	16	18.71	14	18.44	18.85	2	4,820	0.04%
2019/01/07	5	17.85	6	17.87	17.85	-1	4,930	-0.02%
2019/01/04	4	17.29	0	0.00	17.50	4	5,057	0.08%
2019/01/03	2	18.00	0	0.00	17.80	2	5,137	0.04%
2018/12/28	12	18.32	12	18.38	18.15	0	5,291	0.00%
2018/12/27	1	17.85	5	17.75	18.00	-4	5,234	-0.08%
2018/12/26	2	17.85	2	17.85	17.70	0	5,199	0.00%
2018/12/25	2	17.18	0	0.00	17.10	2	5,212	0.04%
2018/12/24	0	0.00	1	17.70	17.60	-1	5,264	-0.02%
2018/12/22	1	17.50	0	0.00	17.45	1	5,308	0.02%
2018/12/21	2	17.30	0.1	17.65	17.60	1.9	5,425	0.04%
2018/12/20	3	17.73	0	0.00	17.70	3	5,493	0.05%
2018/12/19	4	18.58	8	18.45	18.25	-4	5,627	-0.07%
2018/12/18	1.2	17.81	0	0.00	18.10	1.2	5,672	0.02%
2018/12/14	17	18.43	3	18.15	18.15	14	5,789	0.24%
2018/12/13	7	18.57	11	18.60	18.45	-4	5,866	-0.07%
2018/12/12	12	18.93	8	18.87	18.95	4	5,877	0.07%
2018/12/10	1	17.35	0	0.00	17.50	1	5,967	0.02%
2018/12/07	0	0.00	5	17.99	17.90	-5	6,060	-0.08%
2018/12/06	1	18.05	1	18.50	17.60	0	6,141	0.00%
2018/12/05	1	18.60	0	0.00	18.45	1	6,429	0.02%
2018/12/04	16	19.48	6	19.16	19.05	10	6,520	0.15%
2018/12/03	0	0.00	5	19.23	19.30	-5	6,460	-0.08%
2018/11/30	1	19.05	3	18.58	18.65	-2	6,410	-0.03%
2018/11/28	4	17.70	1	17.50	17.85	3	6,290	0.05%
2018/11/27	4	17.54	0	0.00	17.60	4	6,276	0.06%
2018/11/26	5	17.35	5	17.45	17.45	0	6,243	0.00%
2018/11/23	2	16.93	0	0.00	16.95	2	6,268	0.03%
2018/11/22	0	0.00	2	17.65	17.25	-2	6,360	-0.03%
2018/11/21	0	0.00	2	17.18	17.30	-2	6,442	-0.03%
2018/11/19	0	0.00	6	17.16	17.30	-6	6,494	-0.09%
2018/11/16	6	17.28	2	17.25	16.95	4	6,486	0.06%
2018/11/15	2	16.88	0	0.00	16.85	2	6,457	0.03%
2018/11/14	3	17.15	11.1	16.86	17.00	-8.1	6,473	-0.13%
2018/11/13	2	16.28	2	16.50	16.70	0	6,541	0.00%
2018/11/08	3	17.07	4	16.86	16.65	-1	6,995	-0.01%
2018/11/07	0	0.00	4	16.68	16.75	-4	7,063	-0.06%
2018/11/02	5	16.42	5	16.56	16.35	0	7,498	0.00%
2018/11/01	3	16.43	5	16.37	16.40	-2	7,540	-0.03%
2018/10/31	2	15.30	7	15.46	15.70	-5	7,598	-0.07%
2018/10/30	1	15.00	3	15.05	14.95	-2	7,590	-0.03%
2018/10/29	2	14.90	0	0.00	15.35	2	7,595	0.03%
2018/10/26	2	15.45	11	15.46	15.60	-9	7,951	-0.11%
2018/10/25	3	14.58	7	14.71	14.40	-4	7,877	-0.05%
2018/10/24	11	15.70	2	15.65	15.60	9	7,892	0.11%
2018/10/23	2	16.12	0	0.00	15.90	2	8,105	0.02%
2018/10/22	4	16.23	3	16.47	16.60	1	8,737	0.01%
2018/10/19	18	16.11	20	16.05	16.35	-2	8,881	-0.02%
2018/10/18	1	16.20	36	16.28	16.35	-35	8,793	-0.40%
2018/10/17	33	16.56	35	16.79	16.35	-2	8,833	-0.02%
2018/10/16	3	16.55	8	16.71	16.55	-5	9,085	-0.06%
2018/10/15	36	16.90	0	0.00	16.35	36	9,239	0.39%
2018/10/12	11	16.55	37	16.79	16.90	-26	9,365	-0.28%
2018/10/11	7	17.10	10	17.10	17.10	-3	9,529	-0.03%
2018/10/09	15	19.61	4	19.05	19.00	11	9,615	0.11%
2018/10/08	3	20.83	2	20.83	20.75	1	9,751	0.01%
2018/10/05	17	20.99	10	21.28	20.85	7	10,078	0.07%
2018/10/04	0	0.00	5	22.40	22.20	-5	10,193	-0.05%
2018/10/03	5	22.39	1.2	22.46	22.30	3.8	10,566	0.04%
2018/10/02	10	22.60	0	0.00	22.35	10	10,690	0.09%
2018/10/01	0	0.00	25	22.91	23.00	-25	10,939	-0.23%
2018/09/28	9	22.96	8	22.85	22.80	1	11,295	0.01%
2018/09/27	10	22.63	5	22.65	22.65	5	11,474	0.04%
2018/09/26	18	22.76	3	22.63	22.40	15	11,747	0.13%
2018/09/25	19	21.96	16	21.85	22.40	3	11,930	0.03%
2018/09/21	1	21.25	3	21.27	21.35	-2	12,137	-0.02%
2018/09/20	8	21.25	0	0.00	21.00	8	12,721	0.06%
2018/09/19	5	21.76	8	21.73	21.70	-3	12,984	-0.02%
2018/09/18	6	21.48	12	21.40	21.25	-6	13,358	-0.04%
2018/09/17	20	21.08	11	21.30	21.30	9	13,956	0.06%
2018/09/14	5	21.35	5	21.10	21.05	0	14,785	0.00%
2018/09/13	5	20.90	5	20.45	20.55	0	16,738	0.00%
2018/09/12	5	20.40	7	20.59	20.40	-2	17,880	-0.01%
2018/09/11	29	20.99	21	21.12	21.25	8	18,847	0.04%
2018/09/10	6	21.91	10	21.17	20.85	-4	19,986	-0.02%
2018/09/07	11	22.64	1	22.55	21.90	10	20,432	0.05%
2018/09/06	17	23.21	16	22.98	22.95	1	20,458	0.00%
2018/09/05	11	23.10	17	22.91	22.95	-6	20,773	-0.03%
2018/09/04	0	0.00	1	22.50	22.60	-1	20,969	0.00%
2018/09/03	7.3	22.53	0	0.00	22.25	7.3	21,380	0.03%
2018/08/31	6	22.90	11	22.87	22.90	-5	21,938	-0.02%
2018/08/30	5	23.10	0	0.00	22.85	5	22,077	0.02%
2018/08/29	5	22.75	9	23.09	22.85	-4	22,219	-0.02%
2018/08/28	17	23.04	10	22.91	22.70	7	22,516	0.03%
2018/08/27	1	22.40	1	22.50	22.50	0	22,837	0.00%
2018/08/24	4	22.06	6	22.08	22.45	-2	23,645	-0.01%
2018/08/23	1	22.05	12	22.14	22.05	-11	24,241	-0.05%
2018/08/22	1	22.15	0	0.00	22.05	1	24,375	0.00%
2018/08/21	0	0.00	1	22.10	22.20	-1	24,402	0.00%
2018/08/20	11	22.92	1	22.40	22.00	10	24,419	0.04%
2018/08/17	3	22.75	6	22.33	22.25	-3	24,401	-0.01%
2018/08/16	9	22.16	13	22.75	22.35	-4	24,380	-0.02%
2018/08/15	20	22.08	5	21.45	21.75	15	24,083	0.06%
2018/08/14	9	22.61	12	22.67	22.55	-3	23,947	-0.01%
2018/08/13	38	22.44	19	22.84	22.40	19	23,859	0.08%
2018/08/10	12	24.81	7	24.97	24.50	5	23,631	0.02%
2018/08/09	49	24.61	6	24.59	24.50	43	23,490	0.18%
2018/08/08	5	25.40	5	25.25	25.10	0	23,518	0.00%
2018/08/07	8	25.68	63	25.35	25.20	-55	23,422	-0.23%
2018/08/06	13	26.37	1	26.20	26.30	12	23,274	0.05%
2018/08/03	4	26.15	2	26.20	26.10	2	23,219	0.01%
2018/08/02	43	26.80	23	26.96	26.00	20	23,130	0.09%
2018/08/01	4	26.40	43	26.38	26.40	-39	22,657	-0.17%
2018/07/31	30	26.43	11	26.41	26.50	19	22,500	0.08%
2018/07/30	36	26.49	16	26.28	26.15	20	22,424	0.09%
2018/07/27	74	26.31	48	26.57	26.85	26	22,151	0.12%
2018/07/26	8	25.29	6	25.59	25.45	2	21,477	0.01%
2018/07/25	5	25.05	5	24.95	24.95	0	21,285	0.00%
2018/07/24	3.1	25.00	3	24.90	25.00	0.1	21,245	0.00%
2018/07/23	19	25.16	56	24.63	24.60	-37	21,176	-0.17%
2018/07/20	16	25.77	6	25.82	25.85	10	20,869	0.05%
2018/07/19	9	26.79	26.4	26.99	27.10	-17.4	20,670	-0.08%
2018/07/18	11	26.73	38	26.69	26.50	-27	20,395	-0.13%
2018/07/17	5	27.06	3	27.58	26.65	2	20,214	0.01%
2018/07/16	30.7	27.56	11	27.72	27.50	19.7	20,095	0.10%
2018/07/13	34	27.55	76	27.34	27.40	-42	19,820	-0.21%
2018/07/12	61	27.05	45	27.33	26.85	16	19,498	0.08%
2018/07/11	104	27.21	119	27.38	27.00	-15	19,339	-0.08%	大買/大賣/
2018/07/10	25	26.88	11	26.95	27.00	14	18,959	0.07%
2018/07/09	71	27.24	45	26.99	27.20	26	18,764	0.14%
2018/07/06	52.2	25.93	55	26.88	26.30	-2.8	18,472	-0.02%
2018/07/05	11.2	27.29	33	26.29	25.90	-21.8	18,151	-0.12%
2018/07/04	5.8	28.21	7	28.34	27.60	-1.3	17,948	-0.01%
2018/07/03	13.3	28.64	5	29.15	27.70	8.3	17,621	0.05%
2018/07/02	20	28.86	12	29.25	28.45	8	17,320	0.05%
2018/06/29	17	29.29	32	29.47	29.40	-15	17,004	-0.09%
2018/06/28	36	29.22	28	29.33	28.75	8	16,361	0.05%
2018/06/27	47.5	30.53	32	30.46	29.80	15.5	16,090	0.10%
2018/06/26	45	29.78	33	29.62	29.80	12	15,756	0.08%
2018/06/25	37.2	31.68	37.8	31.69	30.85	-0.6	15,136	0.00%
2018/06/22	277.3	34.52	203.7	34.84	33.25	73.6	14,312	0.51%	大買/大賣/
2018/06/21	41	32.54	48	32.89	33.40	-7	12,210	-0.06%
2018/06/20	76	31.48	88	32.15	30.40	-12	11,036	-0.11%
2018/06/19	108.1	32.38	84.2	31.82	32.35	23.9	9,988	0.24%	大買/
2018/06/15	33	28.60	20.8	29.15	30.45	12.2	8,619	0.14%
2018/06/14	1	27.80	20	27.95	27.70	-19	8,117	-0.23%
2018/06/13	42	28.79	34	28.34	28.30	8	8,003	0.10%
2018/06/12	27	27.78	65	27.61	27.75	-38	7,649	-0.50%
2018/06/11	12	29.23	61.2	29.34	28.85	-49.2	7,406	-0.66%
2018/06/08	20	28.29	35	28.16	28.55	-15	7,046	-0.21%
2018/06/07	9	27.00	13	27.56	27.00	-4	6,556	-0.06%
2018/06/06	11	27.37	17	27.22	27.45	-6	6,469	-0.09%
2018/06/05	37	27.38	20	27.17	27.30	17	6,305	0.27%
2018/06/04	44	27.83	48	27.64	26.65	-4	6,121	-0.07%
2018/06/01	104	27.19	83	27.18	26.85	21	5,703	0.37%	大買/
2018/05/31	107	25.31	76	25.23	25.60	31	4,897	0.63%	大買/
2018/05/30	17	23.24	11	23.59	23.30	6	4,319	0.14%
2018/05/29	3	23.05	4	23.15	23.05	-1	4,252	-0.02%
2018/05/28	4	23.15	47	23.11	23.10	-43	4,333	-0.99%
2018/05/25	46	23.00	3	22.92	22.90	43	4,493	0.96%
2018/05/24	0	0.00	2	22.50	22.55	-2	4,402	-0.05%
2018/05/23	2	22.10	0	0.00	22.05	2	4,397	0.05%
2018/05/22	0	0.00	3	22.30	22.05	-3	4,458	-0.07%
2018/05/18	12	22.09	6	22.00	22.00	6	4,516	0.13%
2018/05/17	0	0.00	12	22.52	22.25	-12	4,561	-0.26%
2018/05/16	13	22.90	4	22.54	22.75	9	4,561	0.20%
2018/05/15	3	22.10	0	0.00	22.35	3	4,472	0.07%
2018/05/14	3	21.85	4	22.15	22.35	-1	4,538	-0.02%
2018/05/11	3	21.87	0	0.00	21.85	3	4,560	0.07%
2018/05/10	0	0.00	10	21.92	21.90	-10	4,590	-0.22%
2018/05/09	7	21.81	0	0.00	21.80	7	4,630	0.15%
2018/05/08	6	22.23	3	22.45	22.10	3	4,632	0.06%
2018/05/03	0	0.00	3	22.30	22.40	-3	4,685	-0.06%
2018/05/02	0	0.00	1	22.25	22.15	-1	4,755	-0.02%
2018/04/30	1	22.00	0	22.05	22.10	1	4,789	0.02%
2018/04/27	4	22.10	0	0.00	22.05	4	4,875	0.08%
2018/04/26	5	22.19	3	22.53	22.10	2	4,977	0.04%
2018/04/25	1	22.15	40	22.27	22.35	-39	5,028	-0.78%
2018/04/24	4	22.46	0	0.00	22.40	4	5,308	0.08%
2018/04/23	5	23.27	0	0.00	22.85	5	5,385	0.09%
2018/04/20	30	23.40	7	23.35	23.55	23	5,516	0.42%
2018/04/19	10	23.30	15	23.21	23.30	-5	5,648	-0.09%
2018/04/18	0	0.00	2	22.68	22.50	-2	5,700	-0.04%
2018/04/17	9	22.31	2	22.50	22.00	7	5,675	0.12%
2018/04/13	1	22.80	10	22.85	22.85	-9	5,658	-0.16%
2018/04/12	4	22.73	0	0.00	22.70	4	5,714	0.07%
2018/04/11	1	22.80	60.8	23.15	22.75	-59.8	5,807	-1.03%
2018/04/10	0	0.00	13	23.34	23.35	-13	5,975	-0.22%
2018/04/09	1	22.85	0	0.00	23.20	1	5,937	0.02%
2018/04/03	0	0.00	3	22.65	23.05	-3	5,902	-0.05%
2018/04/02	6	22.77	0	0.00	22.45	6	5,921	0.10%
2018/03/31	1	22.70	2	23.03	22.90	-1	5,933	-0.02%
2018/03/30	0	0.00	1	23.25	23.05	-1	6,017	-0.02%
2018/03/29	3	22.93	15	22.82	23.00	-12	5,981	-0.20%
2018/03/28	6	21.81	0	0.00	22.20	6	5,851	0.10%
2018/03/27	6	21.68	0	0.00	21.65	6	5,824	0.10%
2018/03/26	20	21.60	21	21.50	21.40	-1	5,804	-0.02%
2018/03/22	2	22.43	0	0.00	22.30	2	5,800	0.03%
2018/03/21	11	23.30	2	23.20	22.75	9	5,777	0.16%
2018/03/20	1	22.90	12	23.10	23.15	-11	5,721	-0.19%
2018/03/19	1	22.60	0	0.00	22.65	1	5,656	0.02%
2018/03/16	3	23.05	0	0.00	23.00	3	5,682	0.05%
2018/03/15	6	23.58	0.8	23.50	23.50	5.2	5,752	0.09%
2018/03/14	5	23.65	5	23.80	23.80	0	5,802	0.00%
2018/03/13	8	24.61	41	24.27	24.05	-33	5,946	-0.55%
2018/03/12	2	23.85	22	23.96	24.25	-20	6,021	-0.33%
2018/03/09	34	23.74	0	0.00	23.65	34	6,071	0.56%
2018/03/08	13	24.25	58	24.17	23.80	-45	6,163	-0.73%
2018/03/07	0	0.00	17	23.78	23.45	-17	6,081	-0.28%
2018/03/06	1	23.20	12	23.36	23.85	-11	6,221	-0.18%
2018/03/05	13	23.54	5	23.30	22.90	8	6,385	0.13%
2018/03/02	11	23.84	24	23.83	23.85	-13	6,628	-0.20%
2018/03/01	28	23.40	8	23.77	24.30	20	6,814	0.29%
2018/02/27	5	23.30	48	23.98	23.30	-43	7,022	-0.61%
2018/02/23	5	23.44	14	23.48	23.15	-9	8,447	-0.11%
2018/02/22	1.2	22.53	2	22.73	23.05	-0.8	8,718	-0.01%
2018/02/21	1	22.60	4	22.43	22.45	-3	8,702	-0.03%
2018/02/12	0	0.00	1.3	22.01	21.55	-1.3	8,672	-0.01%
2018/02/09	1	21.00	86	20.40	21.85	-85	8,696	-0.98%
2018/02/08	20	21.95	2	21.93	22.15	18	8,781	0.20%
2018/02/07	26	22.10	2.2	21.86	21.50	23.8	8,779	0.27%
2018/02/06	7	21.89	7.6	21.82	21.20	-0.6	8,748	-0.01%
2018/02/05	1	22.50	0	0.00	22.95	1	8,705	0.01%
2018/02/02	3	23.10	0	0.00	23.15	3	8,780	0.03%
2018/02/01	0	0.00	1	23.10	23.10	-1	8,940	-0.01%
2018/01/31	1	22.45	5.1	22.65	22.70	-4.1	9,026	-0.04%
2018/01/30	2	23.30	0.1	22.80	22.85	1.9	9,326	0.02%
2018/01/29	1	22.90	39	23.10	22.85	-38	9,389	-0.40%
2018/01/25	13	23.22	35	23.51	23.20	-22	9,366	-0.23%
2018/01/24	15	23.35	3	23.10	23.20	12	9,370	0.13%
2018/01/23	1	23.10	4	23.28	23.10	-3	9,438	-0.03%
2018/01/22	20	23.40	22	23.67	23.25	-2	9,375	-0.02%
2018/01/19	22	23.53	10	23.55	23.50	12	9,315	0.13%
2018/01/18	57	23.77	108	23.64	23.55	-51	9,269	-0.55%	大賣/
2018/01/17	2	23.35	0	0.00	23.30	2	9,004	0.02%
2018/01/16	58	23.42	16	23.44	23.30	42	8,980	0.47%
2018/01/15	42	22.98	34	23.00	23.25	8	8,829	0.09%
2018/01/12	19	22.36	10	22.20	22.20	9	8,657	0.10%
2018/01/10	5	21.05	3	21.05	21.15	2	8,606	0.02%
2018/01/09	10	21.62	5	21.70	21.40	5	8,630	0.06%
2018/01/08	9	21.71	4	21.80	21.45	5	8,685	0.06%
2018/01/05	25.3	22.40	13	22.68	22.45	12.3	8,670	0.14%
2018/01/04	22	22.78	39	22.88	23.10	-17	8,692	-0.20%
2018/01/03	0	0.00	3	21.65	21.70	-3	8,776	-0.03%