美亞 (2020)-美商高盛券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
39.25
漲跌
▲0.10
漲幅
+0.26%
成交量
1,555張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:13:30

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

美亞 (2020)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/26	55	39.19	178	38.96	39.25	-123	1,827	-6.73%	大賣/鉅額交易
2024/04/25	222	39.29	30	39.09	39.15	192	1,809	10.61%	大買/鉅額交易
2024/04/24	15	39.10	32	39.01	39.10	-17	1,797	-0.95%
2024/04/23	94	39.41	47	38.80	38.95	47	1,787	2.63%
2024/04/22	85	38.86	249	38.61	38.80	-164	1,775	-9.24%	大賣/鉅額交易
2024/04/19	118	38.98	164	38.38	39.00	-46	1,754	-2.62%	大買/大賣/
2024/04/18	155	39.01	14	38.95	38.90	141	1,719	8.20%	大買/鉅額交易
2024/04/17	253	38.37	2	38.45	38.70	251	1,701	14.75%	大買/鉅額交易
2024/04/16	24	37.63	414	37.54	37.45	-390	1,691	-23.06%	大賣/鉅額交易
2024/04/15	258	39.02	86	38.50	38.50	172	1,664	10.33%	大買/鉅額交易
2024/04/12	40	38.33	85	38.38	38.45	-45	1,648	-2.73%
2024/04/11	7	38.64	25	38.51	38.75	-18	1,633	-1.10%
2024/04/10	12	38.56	103	38.42	38.45	-91	1,629	-5.58%	大賣/
2024/04/09	80	39.04	115	38.70	38.90	-35	1,619	-2.16%	大賣/
2024/04/08	113	39.45	21	39.33	39.20	92	1,633	5.63%	大買/
2024/04/03	5	38.84	161	39.11	38.75	-156	1,615	-9.66%	大賣/鉅額交易
2024/04/02	10	39.46	192	39.20	39.15	-182	1,602	-11.36%	大賣/鉅額交易
2024/04/01	398	39.32	11	39.03	39.55	387	1,589	24.34%	大買/鉅額交易
2024/03/29	83	38.16	0	0.00	38.25	83	1,561	5.32%
2024/03/28	4	37.89	16	37.83	37.85	-12	1,545	-0.78%
2024/03/27	37	37.62	11	37.61	37.70	26	1,559	1.67%
2024/03/26	5	37.05	70	37.24	37.15	-65	1,608	-4.04%
2024/03/25	7	38.06	76	37.89	37.90	-69	1,618	-4.26%
2024/03/22	41	37.92	33	37.74	37.90	8	1,628	0.49%
2024/03/21	23	37.77	57	37.54	37.85	-34	1,701	-2.00%
2024/03/20	41	37.45	76	37.49	37.35	-35	1,757	-1.99%
2024/03/19	4	37.88	245	37.66	37.55	-241	1,744	-13.81%	大賣/鉅額交易
2024/03/18	382	37.91	7	37.77	37.85	375	1,712	21.89%	大買/鉅額交易
2024/03/15	34	36.40	586	36.61	36.40	-552	1,638	-33.69%	大賣/鉅額交易
2024/03/14	344	37.99	230	36.60	38.15	114	1,533	7.43%	大買/大賣/鉅額交易
2024/03/13	125	36.49	2	36.60	36.45	123	1,309	9.40%	大買/鉅額交易
2024/03/12	7	36.35	89	36.31	36.70	-82	1,293	-6.34%
2024/03/11	124	36.29	0	0.00	36.70	124	1,276	9.72%	大買/鉅額交易
2024/03/08	9	35.61	42	35.63	35.55	-33	1,233	-2.67%
2024/03/07	3	36.03	11	35.87	36.05	-8	1,226	-0.65%
2024/03/06	57	35.90	6	36.04	36.10	51	1,217	4.19%
2024/03/05	96	35.43	15	35.49	35.55	81	1,198	6.76%
2024/03/04	4	35.50	60	35.58	35.40	-56	1,190	-4.70%
2024/03/01	7	35.73	66	35.63	35.70	-59	1,181	-4.99%
2024/02/29	18	35.65	18	35.31	35.80	0	1,174	0.00%
2024/02/27	26	34.87	50	35.24	35.20	-24	1,163	-2.06%
2024/02/26	16	35.43	4	35.35	35.45	12	1,149	1.04%
2024/02/23	116	35.42	1	35.30	35.15	115	1,144	10.05%	大買/鉅額交易
2024/02/22	68	34.69	34	34.31	35.15	34	1,126	3.02%
2024/02/21	3	34.42	11	34.30	34.30	-8	1,107	-0.72%
2024/02/20	70	34.44	16	34.53	34.45	54	1,109	4.87%
2024/02/19	226	34.19	19	34.87	34.90	207	1,121	18.46%	大買/鉅額交易
2024/02/16	44	33.09	6	32.99	33.00	38	1,069	3.55%
2024/02/15	55	32.78	2	32.80	32.95	53	1,066	4.97%
2024/02/05	1	32.00	34	32.06	32.00	-33	1,069	-3.09%
2024/02/02	7	32.49	32	32.42	32.30	-25	1,064	-2.35%
2024/02/01	13	32.74	29	32.70	32.60	-16	1,076	-1.49%
2024/01/31	28	32.92	10	32.82	32.90	18	1,072	1.68%
2024/01/30	30	32.92	27	32.87	33.00	3	1,068	0.28%
2024/01/29	38	32.81	12	32.94	33.00	26	1,068	2.43%
2024/01/26	13	32.60	10	32.46	32.50	3	1,069	0.28%
2024/01/25	7	32.35	9	32.25	32.35	-2	1,066	-0.19%
2024/01/24	18	32.39	5	32.20	32.20	13	1,065	1.22%
2024/01/23	42	32.22	0	0.00	32.10	42	1,065	3.94%
2024/01/22	65	31.89	0	0.00	31.85	65	1,058	6.14%
2024/01/19	25	31.46	17	31.57	31.45	8	1,053	0.76%
2024/01/18	111	31.68	7	31.81	31.60	104	1,053	9.88%	大買/鉅額交易
2024/01/17	21	31.58	7	31.52	31.45	14	1,052	1.33%
2024/01/16	2	32.20	28	32.10	32.05	-26	1,045	-2.49%
2024/01/15	6	32.52	4	32.38	32.65	2	1,038	0.19%
2024/01/12	14	32.27	5	32.31	32.25	9	1,040	0.87%
2024/01/11	21	32.54	10	32.55	32.55	11	1,038	1.06%
2024/01/10	9	32.00	26	31.98	31.90	-17	1,041	-1.63%
2024/01/09	5	32.62	27	32.55	32.55	-22	1,036	-2.12%
2024/01/08	10	32.98	12	32.92	32.95	-2	1,027	-0.19%
2024/01/05	3	33.45	2	33.00	33.00	1	1,021	0.10%
2024/01/04	3	33.35	13	33.07	33.10	-10	1,018	-0.98%
2024/01/03	34	33.26	11	33.37	33.40	23	1,018	2.26%
2024/01/02	189	33.14	40	32.89	33.25	149	1,001	14.87%	大買/鉅額交易
2023/12/29	8	32.05	0	0.00	32.05	8	955	0.84%
2023/12/28	12	32.49	55	32.50	32.35	-43	955	-4.50%
2023/12/27	2	33.25	11	33.06	32.95	-9	945	-0.95%
2023/12/26	108	33.36	5	33.43	33.30	103	936	11.00%	大買/鉅額交易
2023/12/25	16	32.69	2	32.45	32.55	14	904	1.55%
2023/12/22	0	0.00	133	32.47	32.25	-133	891	-14.92%	大賣/鉅額交易
2023/12/21	109	32.98	47	32.93	32.95	62	866	7.15%	大買/
2023/12/20	56	32.43	6	32.48	32.65	50	815	6.13%
2023/12/19	49	31.49	87	30.92	31.55	-38	779	-4.88%
2023/12/18	61	32.24	52	32.88	32.20	9	757	1.19%
2023/12/15	203	31.99	10	32.30	32.15	193	675	28.58%	大買/鉅額交易
2023/12/14	66	30.60	0	0.00	30.60	66	609	10.83%
2023/12/13	10	30.25	0	0.00	30.05	10	614	1.63%
2023/12/12	8	30.24	0	0.00	30.05	8	696	1.15%
2023/12/11	16	30.30	0	0.00	30.30	16	746	2.14%
2023/12/08	2	30.40	36	30.28	30.35	-34	806	-4.21%
2023/12/07	12	30.40	3	30.45	30.35	9	848	1.06%
2023/12/06	15	30.66	0	0.00	30.55	15	897	1.67%
2023/12/05	0	0.00	9	30.82	30.70	-9	908	-0.99%
2023/12/04	77	30.68	7	30.61	30.75	70	902	7.76%
2023/12/01	27	30.34	0	0.00	30.20	27	890	3.03%
2023/11/30	0	0.00	23	30.24	30.20	-23	889	-2.59%
2023/11/29	2	30.33	0	0.00	30.25	2	888	0.23%
2023/11/28	10	30.45	0	0.00	30.35	10	887	1.13%
2023/11/27	5	30.14	10	30.05	30.00	-5	879	-0.57%
2023/11/24	1	30.05	6	30.35	30.05	-5	875	-0.57%
2023/11/22	14	30.38	0	0.00	30.45	14	864	1.62%
2023/11/21	21	30.29	4	30.16	30.25	17	854	1.99%
2023/11/20	16	30.25	6	30.28	30.15	10	848	1.18%
2023/11/17	5	30.17	7	30.26	30.15	-2	839	-0.24%
2023/11/16	49	30.08	3	30.12	30.05	46	827	5.56%
2023/11/15	12	29.50	3	29.57	29.50	9	796	1.13%
2023/11/14	74	29.44	6	29.32	29.50	68	789	8.62%
2023/11/13	17	29.45	4	29.33	29.25	13	783	1.66%
2023/11/10	0	0.00	14	28.79	28.85	-14	770	-1.82%
2023/11/09	42	29.06	6	28.83	29.20	36	773	4.65%
2023/11/08	8	28.70	15	28.71	28.50	-7	768	-0.91%
2023/11/07	8	28.86	14	28.70	28.75	-6	780	-0.77%
2023/11/06	11	29.06	3	28.85	28.90	8	793	1.01%
2023/11/03	10	28.76	5	28.64	28.75	5	795	0.63%
2023/11/02	0	0.00	10	28.31	28.45	-10	794	-1.26%
2023/11/01	1	27.90	10	27.93	27.95	-9	820	-1.10%
2023/10/31	6	28.53	22	27.95	27.95	-16	838	-1.91%
2023/10/30	8	28.77	9	28.73	28.55	-1	849	-0.12%
2023/10/27	11	28.85	0	0.00	28.80	11	860	1.28%
2023/10/26	26	28.87	7	28.80	28.90	19	876	2.17%
2023/10/25	20	29.05	1	28.75	29.00	19	883	2.15%
2023/10/24	7	28.76	2	28.33	28.70	5	901	0.55%
2023/10/23	10	28.21	0	0.00	28.40	10	912	1.10%
2023/10/20	5	27.55	25	27.46	27.70	-20	917	-2.18%
2023/10/19	0	0.00	23	27.64	27.80	-23	922	-2.49%
2023/10/18	0	0.00	19	27.88	27.80	-19	923	-2.06%
2023/10/17	41	28.60	18	28.48	28.50	23	925	2.49%
2023/10/16	16	27.98	0	0.00	27.95	16	925	1.73%
2023/10/13	0	0.00	10	28.03	27.70	-10	932	-1.07%
2023/10/12	37	28.22	0	0.00	28.30	37	947	3.90%
2023/10/11	6	28.68	6	27.99	28.00	0	959	0.00%
2023/10/06	17	29.00	0	0.00	28.85	17	973	1.75%
2023/10/05	7	28.84	0	0.00	28.85	7	1,079	0.65%
2023/10/04	0	0.00	18	28.61	28.40	-18	1,096	-1.64%
2023/10/03	65	29.08	0	0.00	29.10	65	1,086	5.98%
2023/10/02	1	28.70	42	28.72	28.75	-41	1,078	-3.80%
2023/09/28	41	29.08	1	29.10	29.10	40	1,068	3.74%
2023/09/27	1	28.80	8	28.65	28.85	-7	1,059	-0.66%
2023/09/26	0	0.00	6	28.90	28.80	-6	1,056	-0.57%
2023/09/25	5	29.09	10	28.56	29.30	-5	1,053	-0.47%
2023/09/22	13	28.89	6	28.84	28.75	7	1,040	0.67%
2023/09/21	3	28.98	0	0.00	28.85	3	1,035	0.29%
2023/09/20	7	29.36	40	29.56	29.35	-33	1,026	-3.21%
2023/09/19	0	0.00	8	28.93	29.00	-8	1,008	-0.79%
2023/09/18	12	28.79	2	28.60	28.60	10	992	1.01%
2023/09/15	23	29.24	23	29.91	28.65	0	974	0.00%
2023/09/14	38	29.73	16	30.06	29.90	22	886	2.48%
2023/09/13	101	29.36	38	28.93	29.50	63	832	7.56%	大買/
2023/09/12	273	27.97	2	27.93	28.35	271	769	35.20%	大買/鉅額交易
2023/09/11	2	27.38	129	27.50	27.25	-127	721	-17.60%	大賣/鉅額交易
2023/09/08	0	0.00	8	25.88	26.75	-8	669	-1.20%
2023/09/07	0	0.00	1	25.50	25.60	-1	657	-0.15%
2023/09/06	0	0.00	2	25.55	25.50	-2	670	-0.30%
2023/09/05	0	0.00	2	26.00	25.65	-2	671	-0.30%
2023/09/04	0	0.00	6	25.97	26.00	-6	669	-0.90%
2023/09/01	20	25.86	2	25.75	25.80	18	668	2.69%
2023/08/31	0	0.00	1	25.55	25.65	-1	666	-0.15%
2023/08/30	0	0.00	4	25.60	25.60	-4	669	-0.60%
2023/08/29	0	0.00	1	25.30	25.40	-1	673	-0.15%
2023/08/28	0	0.00	3	25.43	25.30	-3	673	-0.45%
2023/08/25	22	25.55	0	0.00	25.55	22	671	3.28%
2023/08/24	5	25.40	6	25.35	25.40	-1	668	-0.15%
2023/08/23	11	25.55	0	0.00	25.50	11	662	1.66%
2023/08/22	6	25.69	3	25.67	25.60	3	658	0.46%
2023/08/21	2	25.80	13	25.79	25.75	-11	657	-1.67%
2023/08/18	15	26.05	6	26.01	25.90	9	659	1.36%
2023/08/17	8	25.84	18	25.81	25.95	-10	656	-1.52%
2023/08/16	21	25.66	16	25.83	26.15	5	651	0.77%
2023/08/15	28	26.10	1	26.05	25.90	27	646	4.18%
2023/08/14	12	26.17	18	26.23	25.85	-6	640	-0.94%
2023/08/11	38	26.67	0	0.00	26.55	38	631	6.02%
2023/08/10	15	26.27	0	0.00	26.10	15	619	2.42%
2023/08/09	19	27.29	2	27.20	27.00	17	603	2.81%
2023/08/08	4	27.51	3	27.48	27.30	1	594	0.17%
2023/08/07	19	27.33	1	27.65	27.55	18	581	3.09%
2023/08/04	9	27.09	0	0.00	27.45	9	550	1.64%
2023/08/02	15	26.90	0	0.00	26.60	15	528	2.84%
2023/08/01	1	26.70	2	26.75	26.75	-1	513	-0.19%
2023/07/31	14	26.80	0	0.00	26.80	14	501	2.79%
2023/07/28	6	26.42	0	0.00	26.45	6	484	1.24%
2023/07/27	63	26.51	4	26.35	26.55	59	471	12.53%
2023/07/26	12	25.95	0	0.00	26.00	12	444	2.70%
2023/07/25	35	25.38	0	0.00	25.50	35	425	8.23%
2023/07/24	73	25.32	0	0.00	25.10	73	414	17.60%
2023/07/21	17	25.56	1	25.60	25.30	16	403	3.96%
2023/07/20	49	25.43	0	0.00	25.75	49	398	12.29%
2023/07/19	20	25.06	1	25.25	24.95	19	386	4.92%
2023/07/18	1	25.60	5	26.12	25.50	-4	377	-1.06%
2023/07/17	11	26.25	16	25.79	26.20	-5	369	-1.35%
2023/07/14	8	25.42	9	25.55	25.60	-1	351	-0.28%
2023/07/13	15	25.60	9	25.90	25.50	6	336	1.78%
2023/07/12	1	26.75	28	26.89	26.50	-27	304	-8.86%
2023/07/10	0	0.00	4	22.93	23.00	-4	174	-2.29%
2023/07/07	0	0.00	1	22.95	22.95	-1	173	-0.58%
2023/07/06	0	0.00	5	23.18	23.10	-5	173	-2.88%
2023/07/05	0	0.00	2	23.28	23.20	-2	172	-1.16%
2023/06/27	2	23.55	0	0.00	23.55	2	162	1.23%
2023/06/20	0	0.00	1	23.60	23.60	-1	160	-0.62%
2023/06/19	0	0.00	1	23.65	23.65	-1	160	-0.63%
2023/06/16	0	0.00	1	23.55	23.55	-1	158	-0.63%
2023/06/15	0	0.00	1	23.60	23.60	-1	156	-0.64%
2023/06/14	0	0.00	1	23.70	23.70	-1	155	-0.64%
2023/06/13	2	23.75	0	0.00	23.60	2	155	1.29%
2023/06/12	8	24.56	5	24.53	24.60	3	152	1.96%
2023/06/09	1	24.35	5	24.33	24.35	-4	138	-2.89%
2023/06/08	1	24.30	5	24.32	24.30	-4	137	-2.90%
2023/06/07	1	24.40	5	24.39	24.40	-4	138	-2.90%
2023/06/06	0	0.00	6	24.28	24.30	-6	136	-4.39%
2023/06/05	1	24.45	5	24.31	24.25	-4	137	-2.90%
2023/06/02	0	0.00	6	24.13	24.10	-6	136	-4.40%
2023/05/24	24	23.89	0	0.00	23.95	24	137	17.49%
2023/05/19	16	23.78	0	0.00	23.75	16	131	12.17%
2023/05/18	6	23.78	0	0.00	23.75	6	130	4.60%
2023/05/12	0	0.00	1	23.20	23.20	-1	124	-0.80%
2023/05/11	0	0.00	1	23.20	23.20	-1	123	-0.81%
2023/05/10	0	0.00	1	23.00	23.05	-1	123	-0.81%
2023/05/08	0	0.00	1	23.25	23.25	-1	124	-0.80%
2023/04/28	0	0.00	1	23.10	23.30	-1	137	-0.73%
2023/04/27	0	0.00	1	23.10	23.10	-1	143	-0.70%
2023/04/26	0	0.00	1	23.05	23.05	-1	144	-0.69%
2023/04/25	0	0.00	1	23.05	23.05	-1	145	-0.69%
2023/04/24	0	0.00	1	23.35	23.35	-1	144	-0.69%
2023/04/21	0	0.00	1	23.25	23.25	-1	144	-0.69%
2023/04/20	0	0.00	1	23.40	23.40	-1	142	-0.70%
2023/04/19	0	0.00	1	23.40	23.40	-1	145	-0.69%
2023/04/13	0	0.00	1	23.55	23.60	-1	144	-0.69%
2023/04/12	0	0.00	1	23.65	23.65	-1	144	-0.69%
2023/03/27	0	0.00	1	23.50	23.50	-1	154	-0.65%
2023/03/20	0	0.00	5	23.40	23.45	-5	196	-2.55%
2023/03/17	1	23.40	1	23.40	23.40	0	197	0.00%
2023/03/16	1	23.30	0	0.00	23.30	1	198	0.50%
2023/03/15	16	23.68	0	0.00	23.60	16	197	8.08%
2023/03/14	6	23.81	3	23.87	23.80	3	195	1.53%
2023/03/13	5	23.90	10	23.94	24.00	-5	195	-2.55%
2023/03/10	0	0.00	21	23.90	23.75	-21	195	-10.75%
2023/03/09	0	0.00	3	24.20	24.20	-3	195	-1.53%
2023/03/07	2	24.25	0	0.00	24.20	2	195	1.02%
2023/03/06	0	0.00	1	24.00	24.15	-1	193	-0.52%
2023/03/02	0	0.00	3	23.65	23.90	-3	192	-1.56%
2023/02/24	0	0.00	3	23.78	23.80	-3	190	-1.57%
2023/02/22	0	0.00	2	23.75	23.75	-2	190	-1.05%
2023/02/21	1	23.80	0	0.00	23.90	1	192	0.52%
2023/02/20	1	23.80	2	23.78	23.90	-1	196	-0.51%
2023/02/16	10	23.75	3	23.70	23.80	7	203	3.44%
2023/02/15	0	0.00	1	23.50	23.55	-1	204	-0.49%
2023/02/14	0	0.00	1	23.65	23.60	-1	205	-0.49%
2023/02/13	6	23.55	0	0.00	23.65	6	206	2.90%
2023/02/10	2	23.85	7	23.75	23.75	-5	207	-2.41%
2023/02/09	3	23.90	1	23.85	23.85	2	207	0.96%
2023/02/08	5	23.98	7	23.95	23.95	-2	206	-0.97%
2023/02/07	1	23.95	0	0.00	23.95	1	207	0.48%
2023/02/06	6	23.90	4	23.90	23.90	2	208	0.96%
2023/02/03	9	23.98	0	0.00	24.00	9	209	4.30%
2023/02/02	6	23.93	0	0.00	23.90	6	214	2.80%
2023/02/01	28	24.03	0	0.00	24.05	28	212	13.19%
2023/01/31	5	23.72	0	0.00	23.75	5	210	2.37%
2023/01/30	5	23.30	9	23.36	23.40	-4	212	-1.88%
2023/01/17	1	23.15	4	23.23	23.15	-3	207	-1.44%
2023/01/16	9	23.31	4	23.33	23.15	5	206	2.42%
2023/01/13	3	23.32	2	23.25	23.30	1	210	0.47%
2023/01/12	13	23.22	0	0.00	23.20	13	229	5.67%
2023/01/11	8	23.14	1	23.05	23.05	7	230	3.04%
2023/01/10	15	23.28	4	23.16	23.25	11	231	4.76%
2023/01/09	11	23.28	2	23.25	23.20	9	233	3.85%
2023/01/06	0	0.00	6	22.93	22.95	-6	229	-2.61%
2023/01/05	14	23.14	5	23.12	23.15	9	233	3.86%
2022/12/30	2	22.95	0	0.00	22.95	2	236	0.85%
2022/12/28	0	0.00	1	23.25	23.30	-1	237	-0.42%
2022/12/27	0	0.00	1	23.80	23.55	-1	237	-0.42%
2022/12/23	2	23.55	0	0.00	23.50	2	243	0.82%
2022/12/22	1	23.85	5	23.80	23.65	-4	246	-1.62%
2022/12/21	4	23.66	3	23.58	23.55	1	252	0.40%
2022/12/20	0	0.00	4	22.98	22.85	-4	250	-1.60%
2022/12/19	0	0.00	3	23.30	23.20	-3	256	-1.17%
2022/12/16	2	23.88	6	23.99	23.75	-4	262	-1.52%
2022/12/15	1	24.30	2	24.33	23.95	-1	262	-0.38%
2022/12/14	1	23.65	16	23.77	23.70	-15	269	-5.57%
2022/12/13	10	23.75	30	24.18	23.75	-20	269	-7.41%
2022/12/12	1	22.85	0	0.00	22.80	1	240	0.42%
2022/12/09	6	22.83	0	0.00	22.75	6	248	2.42%
2022/12/08	4	22.76	2	22.78	22.75	2	261	0.77%
2022/12/07	0	0.00	5	22.93	22.85	-5	266	-1.87%
2022/12/06	1	23.10	3	23.00	23.05	-2	272	-0.73%
2022/12/05	2	23.38	9	23.27	23.25	-7	282	-2.48%
2022/12/01	2	23.38	7	23.40	23.40	-5	333	-1.50%
2022/11/30	1	23.35	7	23.29	23.30	-6	337	-1.78%
2022/11/29	12	23.08	1	23.15	23.25	11	339	3.24%
2022/11/28	4	23.05	0	0.00	23.15	4	357	1.12%
2022/11/25	4	23.59	1	23.35	23.40	3	360	0.83%
2022/11/24	9	23.28	1	23.15	23.40	8	359	2.22%
2022/11/23	0	0.00	1	23.15	23.15	-1	358	-0.28%
2022/11/22	1	23.15	11	23.08	23.15	-10	361	-2.76%
2022/11/21	13	23.15	2	23.13	23.25	11	362	3.04%
2022/11/18	1	23.15	38	23.03	23.00	-37	366	-10.09%
2022/11/17	14	23.28	5	23.18	23.30	9	377	2.38%
2022/11/16	8	23.38	0	0.00	22.90	8	376	2.13%
2022/11/15	36	23.15	0	0.00	23.05	36	378	9.51%
2022/11/14	6	22.97	1	22.90	23.00	5	382	1.31%
2022/11/11	6	22.68	1	22.80	22.80	5	379	1.32%
2022/11/10	4	22.55	1	22.45	22.50	3	388	0.77%
2022/11/09	1	22.95	0	0.00	22.95	1	400	0.25%
2022/11/08	1	23.10	1	23.10	23.15	0	406	0.00%
2022/11/07	8	22.73	2	22.83	22.85	6	414	1.45%
2022/11/04	4	22.41	0	0.00	22.55	4	415	0.96%
2022/11/03	3	22.45	4	22.43	22.65	-1	417	-0.24%
2022/11/02	2	22.18	2	22.25	22.35	0	419	0.00%
2022/11/01	2	21.93	3	21.95	22.10	-1	420	-0.24%
2022/10/31	0	0.00	3	21.58	21.60	-3	422	-0.71%
2022/10/28	1	21.85	1	21.55	21.55	0	419	0.00%
2022/10/27	0	0.00	2	22.03	21.80	-2	422	-0.47%
2022/10/26	9	21.52	2	21.58	21.70	7	427	1.64%
2022/10/25	0	0.00	2	21.60	21.70	-2	437	-0.46%
2022/10/24	10	21.99	0	0.00	22.05	10	435	2.29%
2022/10/21	16	21.55	0	0.00	21.55	16	433	3.69%
2022/10/20	22	22.23	23	22.06	21.80	-1	428	-0.23%
2022/10/19	1	23.30	12	23.39	23.15	-11	410	-2.68%
2022/10/18	8	23.35	7	23.36	23.40	1	409	0.24%
2022/10/17	10	23.12	6	23.18	23.40	4	411	0.97%
2022/10/14	10	23.92	9	23.82	23.90	1	409	0.24%
2022/10/13	3	23.33	27	23.12	22.95	-24	410	-5.85%
2022/10/12	3	23.75	1	23.65	23.90	2	408	0.49%
2022/10/11	7	23.66	1	23.80	23.95	6	409	1.47%
2022/10/05	3	24.62	0	0.00	24.60	3	413	0.73%
2022/10/04	1	24.05	0	0.00	24.35	1	413	0.24%
2022/10/03	11	23.96	2	23.85	23.95	9	414	2.17%
2022/09/30	5	24.39	3	24.00	24.10	2	415	0.48%
2022/09/29	15	24.16	6	24.08	23.90	9	415	2.17%
2022/09/28	4	24.08	13	23.80	23.70	-9	415	-2.17%
2022/09/27	9	24.92	0	0.00	25.00	9	412	2.18%
2022/09/26	5	25.48	35	25.12	25.30	-30	417	-7.19%
2022/09/23	57	26.45	2	26.23	26.60	55	418	13.15%
2022/09/22	1	25.95	12	25.93	25.95	-11	419	-2.62%
2022/09/21	8	25.85	33	25.81	26.00	-25	420	-5.95%
2022/09/20	0	0.00	17	26.25	26.35	-17	417	-4.07%
2022/09/19	1	27.05	17	26.59	26.45	-16	418	-3.82%
2022/09/16	0	0.00	37	26.71	26.85	-37	420	-8.80%
2022/09/15	3	26.88	0	0.00	27.20	3	426	0.70%
2022/09/14	20	25.85	2	26.35	26.45	18	429	4.19%
2022/09/13	11	26.08	15	26.07	26.15	-4	436	-0.92%
2022/09/12	30	26.43	34	26.48	26.50	-4	454	-0.88%
2022/09/08	83	25.93	8	26.09	26.10	75	459	16.31%
2022/09/07	52	25.62	49	25.43	25.00	3	482	0.62%
2022/09/06	41	24.97	1	24.55	24.80	40	487	8.20%
2022/09/05	12	24.78	34	24.71	24.65	-22	502	-4.37%
2022/09/02	38	24.81	1	24.75	24.75	37	513	7.20%
2022/09/01	0	0.00	1	24.20	24.20	-1	503	-0.20%
2022/08/31	0	0.00	5	24.06	24.15	-5	510	-0.98%
2022/08/30	0	0.00	10	23.93	24.05	-10	515	-1.94%
2022/08/29	0	0.00	3	24.05	23.95	-3	524	-0.57%
2022/08/26	0	0.00	20	24.45	24.40	-20	528	-3.78%
2022/08/25	0	0.00	54	24.46	24.45	-54	530	-10.18%
2022/08/24	31	24.75	0	0.00	24.60	31	533	5.81%
2022/08/19	0	0.00	2	24.15	24.10	-2	529	-0.38%
2022/08/17	34	24.47	11	24.15	24.10	23	529	4.34%
2022/08/16	1	24.35	2	24.23	24.25	-1	527	-0.19%
2022/08/15	0	0.00	4	24.60	24.65	-4	520	-0.77%
2022/08/12	0	0.00	1	24.70	24.70	-1	519	-0.19%
2022/08/11	0	0.00	6	24.00	23.95	-6	520	-1.15%
2022/08/10	0	0.00	9	23.82	23.80	-9	528	-1.70%
2022/08/09	6	23.72	1	23.75	24.00	5	532	0.94%
2022/08/08	0	0.00	6	23.27	23.25	-6	535	-1.12%
2022/08/05	0	0.00	3	23.08	23.20	-3	542	-0.55%
2022/08/04	0	0.00	2	22.80	22.90	-2	558	-0.36%
2022/08/03	5	23.04	11	22.75	22.80	-6	572	-1.05%
2022/08/02	0	0.00	1	22.85	23.15	-1	583	-0.17%
2022/08/01	46	22.89	7	22.59	23.30	39	591	6.59%
2022/07/29	0	0.00	9	22.14	22.15	-9	584	-1.54%
2022/07/28	0	0.00	3	22.02	21.95	-3	592	-0.51%
2022/07/27	0	0.00	3	22.12	22.10	-3	596	-0.50%
2022/07/22	0	0.00	2	22.50	22.55	-2	608	-0.33%
2022/07/21	0	0.00	1	22.40	22.40	-1	618	-0.16%
2022/07/20	0	0.00	3	22.53	22.45	-3	629	-0.48%
2022/07/19	1	22.50	2	22.43	22.40	-1	652	-0.15%
2022/07/18	0	0.00	6	22.03	22.10	-6	659	-0.91%
2022/07/15	0	0.00	4	22.00	22.05	-4	661	-0.60%
2022/07/13	7	21.41	2	21.50	21.45	5	667	0.75%
2022/07/12	3	20.80	1	21.05	20.90	2	671	0.30%
2022/07/08	1	21.80	0	0.00	21.80	1	682	0.15%
2022/07/07	0	0.00	3.8	21.19	21.35	-3.8	694	-0.54%
2022/07/06	0	0.00	9	21.22	21.00	-9	697	-1.29%
2022/07/05	0	0.00	11	21.49	21.60	-11	699	-1.57%
2022/07/04	9	20.56	6	20.82	20.95	3	697	0.43%
2022/07/01	28	20.89	29	20.52	20.35	-1	701	-0.14%
2022/06/30	6	20.85	6	21.34	20.80	0	699	0.00%
2022/06/29	2	22.13	14	22.06	22.15	-12	694	-1.73%
2022/06/28	0	0.00	4	22.64	22.20	-4	698	-0.57%
2022/06/27	0	0.00	19	22.88	22.90	-19	700	-2.71%
2022/06/24	2	22.53	0	0.00	22.35	2	706	0.28%
2022/06/23	31	22.45	38	22.68	22.25	-7	709	-0.99%
2022/06/22	10	23.02	17	23.63	22.55	-7	702	-1.00%
2022/06/21	4	24.05	23	23.93	23.85	-19	695	-2.73%
2022/06/20	0	0.00	57	25.03	23.65	-57	693	-8.22%
2022/06/17	0	0.00	39	26.10	25.80	-39	685	-5.69%
2022/06/16	8	27.35	0	0.00	26.85	8	687	1.16%
2022/06/15	1	30.95	9	31.02	31.00	-8	651	-1.23%
2022/06/14	1	31.60	37	31.19	31.15	-36	624	-5.77%
2022/06/10	0	0.00	1	31.85	31.90	-1	620	-0.16%
2022/06/08	2	32.25	0	0.00	32.25	2	647	0.31%
2022/06/06	12	31.97	0	0.00	32.00	12	645	1.86%
2022/06/01	0	0.00	1	31.25	31.65	-1	677	-0.15%
2022/05/31	0	0.00	3	31.25	31.15	-3	681	-0.44%
2022/05/30	2	31.15	1	31.05	31.20	1	695	0.14%
2022/05/27	17	30.95	0	0.00	30.95	17	702	2.42%
2022/05/26	0	0.00	2	30.93	30.80	-2	719	-0.28%
2022/05/25	1	30.90	1	30.90	30.90	0	725	0.00%
2022/05/24	5	31.00	4	30.89	30.95	1	730	0.14%
2022/05/23	2	30.85	0	0.00	30.85	2	729	0.27%
2022/05/20	4	30.70	9	30.64	30.60	-5	734	-0.68%
2022/05/19	12	30.51	7	30.37	30.65	5	757	0.66%
2022/05/18	0	0.00	2	30.63	31.00	-2	756	-0.26%
2022/05/17	0	0.00	9	30.51	30.50	-9	751	-1.20%
2022/05/16	0	0.00	11	30.31	30.15	-11	746	-1.47%
2022/05/13	0	0.00	17	30.33	30.15	-17	743	-2.29%
2022/05/12	7	30.49	31	30.50	30.00	-24	740	-3.24%
2022/05/11	3	31.10	5	31.00	30.90	-2	730	-0.27%
2022/05/10	5	31.36	11	31.48	31.40	-6	718	-0.84%
2022/05/09	1	32.90	39	32.03	31.95	-38	715	-5.31%
2022/05/06	12	32.86	0	0.00	33.00	12	705	1.70%
2022/05/05	32	33.18	0	0.00	33.05	32	706	4.53%
2022/05/04	19	32.75	0	0.00	32.80	19	701	2.71%
2022/05/03	25	32.49	1	32.45	32.45	24	701	3.42%
2022/04/29	4	32.38	1	32.40	32.40	3	700	0.43%
2022/04/28	4	32.20	0	0.00	32.10	4	705	0.57%
2022/04/27	1	32.00	7	31.90	31.95	-6	702	-0.85%
2022/04/26	8	32.93	11	32.72	32.65	-3	691	-0.43%
2022/04/25	18	32.88	1	33.00	32.80	17	682	2.49%
2022/04/22	9	32.78	3	32.65	33.00	6	659	0.91%
2022/04/21	4	32.64	6	32.55	32.50	-2	656	-0.30%
2022/04/20	2	32.80	1	32.60	32.55	1	655	0.15%
2022/04/19	2	32.75	0	0.00	32.95	2	660	0.30%
2022/04/18	2	32.90	9	32.62	32.90	-7	659	-1.06%
2022/04/15	0	0.00	4	33.04	33.00	-4	656	-0.61%
2022/04/14	4	33.23	8	33.01	32.80	-4	651	-0.61%
2022/04/13	8	32.94	0	0.00	33.10	8	646	1.24%
2022/04/12	1	32.75	2	32.58	32.55	-1	633	-0.16%
2022/04/11	1	32.60	3	32.40	32.55	-2	634	-0.32%
2022/04/08	0	0.00	3	31.97	32.20	-3	634	-0.47%
2022/04/07	0	0.00	13	32.02	31.75	-13	634	-2.05%
2022/04/06	0	0.00	33	32.41	32.40	-33	624	-5.28%
2022/04/01	0	0.00	7	32.36	32.65	-7	619	-1.13%
2022/03/31	0	0.00	7	32.66	32.35	-7	618	-1.13%
2022/03/30	0	0.00	14	32.61	32.70	-14	612	-2.28%
2022/03/29	1	33.40	1	33.35	32.85	0	606	0.00%
2022/03/28	1	33.40	3	33.38	33.35	-2	597	-0.33%
2022/03/25	0	0.00	9	33.63	33.65	-9	595	-1.51%
2022/03/24	0	0.00	2	33.65	33.70	-2	598	-0.33%
2022/03/23	2	33.93	30	33.83	33.95	-28	599	-4.67%
2022/03/22	4	34.25	3	34.05	34.25	1	591	0.17%
2022/03/21	1	33.95	7	33.78	33.90	-6	577	-1.04%
2022/03/18	15	33.46	2	33.20	33.30	13	565	2.30%
2022/03/17	18	33.03	1	33.00	33.00	17	567	3.00%
2022/03/16	1	32.85	11	32.78	32.65	-10	563	-1.77%
2022/03/15	0	0.00	33	33.08	33.00	-33	557	-5.92%
2022/03/14	17	33.58	1	33.25	34.00	16	551	2.90%
2022/03/11	18	33.08	1	32.80	32.80	17	538	3.15%
2022/03/10	7	32.64	1	32.80	32.65	6	530	1.13%
2022/03/09	6	31.96	2	31.78	32.45	4	533	0.75%
2022/03/08	2	32.48	17	32.51	31.45	-15	533	-2.81%
2022/03/07	0	0.00	2	32.70	32.70	-2	519	-0.39%
2022/03/04	18	33.12	4	33.00	33.15	14	507	2.76%
2022/03/03	13	33.07	6	32.98	33.05	7	512	1.37%
2022/03/02	52	32.77	1	32.65	32.70	51	503	10.13%
2022/03/01	0	0.00	2	32.68	32.35	-2	504	-0.40%
2022/02/25	8	32.25	0	0.00	32.00	8	525	1.52%
2022/02/24	8	31.63	0	0.00	31.70	8	538	1.49%
2022/02/23	4	32.39	0	0.00	32.20	4	533	0.75%
2022/02/22	0	0.00	2	31.93	32.00	-2	538	-0.37%
2022/02/21	7	32.71	0	0.00	32.65	7	537	1.30%
2022/02/15	0	0.00	5	31.46	31.35	-5	542	-0.92%
2022/02/14	4	31.66	0	0.00	31.65	4	564	0.71%
2022/02/11	4	31.98	0	0.00	32.10	4	566	0.71%
2022/02/10	12	31.72	1	31.70	31.80	11	567	1.94%
2022/02/09	0	0.00	1	31.45	31.65	-1	623	-0.16%
2022/02/08	5	31.06	0	0.00	31.25	5	616	0.81%
2022/01/26	4	29.79	1	29.60	29.60	3	630	0.48%
2022/01/25	1	29.95	0	0.00	29.55	1	634	0.16%
2022/01/24	0	0.00	3	29.80	29.90	-3	638	-0.47%
2022/01/18	0	0.00	1	30.65	30.65	-1	647	-0.15%
2022/01/17	0	0.00	1	30.40	30.55	-1	655	-0.15%
2022/01/14	0	0.00	2	30.58	30.60	-2	677	-0.30%
2022/01/13	4	30.94	0	0.00	30.95	4	700	0.57%
2022/01/12	2	30.93	2	30.88	30.65	0	705	0.00%
2022/01/11	0	0.00	3	31.17	31.05	-3	701	-0.43%
2022/01/10	3	31.47	1	31.30	31.35	2	712	0.28%
2022/01/07	0	0.00	19	31.12	31.25	-19	724	-2.62%
2022/01/06	1	31.35	0	0.00	31.35	1	728	0.14%
2022/01/05	0	0.00	2	31.33	31.25	-2	740	-0.27%
2022/01/04	0	0.00	10	31.16	31.20	-10	758	-1.32%
2021/12/30	1	31.65	2	31.65	31.65	-1	770	-0.13%
2021/12/28	0	0.00	13	31.60	31.60	-13	795	-1.63%
2021/12/27	0	0.00	6	31.58	31.65	-6	822	-0.73%
2021/12/24	0	0.00	12	31.79	31.70	-12	837	-1.43%
2021/12/23	0	0.00	3	31.88	31.85	-3	854	-0.35%
2021/12/22	6	32.12	0	0.00	31.95	6	863	0.69%
2021/12/21	0	0.00	3	32.07	32.15	-3	868	-0.35%
2021/12/20	4	32.29	1	32.35	32.30	3	877	0.34%
2021/12/17	16	32.22	7	32.00	31.90	9	879	1.02%
2021/12/16	0	0.00	9	31.58	31.60	-9	878	-1.02%
2021/12/15	1	31.65	7	31.60	31.65	-6	889	-0.67%
2021/12/14	0	0.00	13	31.62	31.45	-13	901	-1.44%
2021/12/13	20	32.21	18	32.08	32.25	2	909	0.22%
2021/12/10	4	31.96	0	0.00	31.70	4	912	0.44%
2021/12/09	3	32.05	34	31.99	31.95	-31	932	-3.33%
2021/12/08	2	32.63	11	32.22	32.10	-9	954	-0.94%
2021/12/07	9	32.41	1	32.15	32.40	8	961	0.83%
2021/12/06	16	32.10	1	32.30	31.85	15	961	1.56%
2021/12/03	8	32.13	0	0.00	31.95	8	976	0.82%
2021/12/02	14	32.05	6	31.78	31.95	8	984	0.81%
2021/12/01	7	31.69	5	31.47	31.90	2	990	0.20%
2021/11/30	9	31.39	22	31.31	31.40	-13	1,004	-1.29%
2021/11/29	3	31.20	39	30.81	31.20	-36	1,017	-3.54%
2021/11/26	0	0.00	8	31.42	31.25	-8	1,024	-0.78%
2021/11/25	10	32.14	5	32.47	32.00	5	1,044	0.48%
2021/11/24	81	32.13	3	31.80	32.15	78	1,041	7.49%
2021/11/23	20	31.36	2	31.18	31.15	18	1,015	1.77%
2021/11/22	0	0.00	16	30.57	30.65	-16	1,054	-1.52%
2021/11/19	0	0.00	17	30.39	30.50	-17	1,062	-1.60%
2021/11/18	3	30.80	5	30.68	30.60	-2	1,085	-0.18%
2021/11/17	0	0.00	2	31.00	30.80	-2	1,114	-0.18%
2021/11/16	2	31.38	3	31.33	31.05	-1	1,124	-0.09%
2021/11/15	0	0.00	24	31.23	31.35	-24	1,139	-2.11%
2021/11/12	1	32.00	27	31.57	31.55	-26	1,165	-2.23%
2021/11/11	22	31.87	1	31.25	31.55	21	1,193	1.76%
2021/11/10	35	31.40	1	31.65	31.35	34	1,203	2.83%
2021/11/09	43	31.49	12	31.39	31.55	31	1,226	2.53%
2021/11/08	27	32.15	16	31.78	31.70	11	1,250	0.88%
2021/11/05	0	0.00	2	30.93	31.00	-2	1,232	-0.16%
2021/11/04	0	0.00	5	31.07	30.75	-5	1,254	-0.40%
2021/11/03	87	30.89	3	30.53	30.95	84	1,283	6.55%
2021/11/02	23	30.77	22	30.42	30.20	1	1,292	0.08%
2021/11/01	13	30.85	28	30.58	30.50	-15	1,334	-1.12%
2021/10/29	6	30.46	15	30.37	30.35	-9	1,350	-0.67%
2021/10/28	2	30.40	30	30.30	30.40	-28	1,376	-2.03%
2021/10/27	0	0.00	33	30.41	30.30	-33	1,407	-2.34%
2021/10/26	58	30.91	8	30.76	30.65	50	1,454	3.44%
2021/10/25	90	30.38	4	30.41	30.60	86	1,512	5.69%
2021/10/22	3	29.90	97	30.34	29.85	-94	1,575	-5.97%
2021/10/21	130	31.19	1	30.90	31.40	129	1,622	7.95%	大買/鉅額交易
2021/10/20	30	31.00	0	0.00	30.55	30	1,641	1.83%
2021/10/19	12	30.55	5	30.85	30.55	7	1,696	0.41%
2021/10/18	35	30.94	23	30.71	30.50	12	1,782	0.67%
2021/10/15	23	30.43	8	30.20	30.45	15	1,951	0.77%
2021/10/14	14	29.64	2	29.68	29.85	12	2,235	0.54%
2021/10/13	24	30.05	66	29.53	29.20	-42	2,651	-1.58%
2021/10/12	54	29.61	5	29.50	29.70	49	2,708	1.81%
2021/10/08	45	29.84	26	29.63	29.10	19	2,794	0.68%
2021/10/07	36	29.49	10	29.13	29.80	26	2,881	0.90%
2021/10/06	30	29.68	2	29.28	29.05	28	3,027	0.92%
2021/10/05	79	28.43	16	28.30	29.45	63	3,302	1.91%
2021/10/04	19	28.56	89	29.28	28.40	-70	3,409	-2.05%
2021/10/01	11	30.60	110	30.18	30.10	-99	3,577	-2.77%	大賣/
2021/09/30	155	30.94	1	31.20	31.15	154	3,737	4.12%	大買/鉅額交易
2021/09/29	41	30.41	0	0.00	30.20	41	4,305	0.95%
2021/09/28	4	30.68	4	30.46	30.40	0	4,635	0.00%
2021/09/27	28	30.98	67	30.66	30.50	-39	4,864	-0.80%
2021/09/24	21	30.69	82	30.54	30.45	-61	5,320	-1.15%
2021/09/23	5	30.50	45	30.54	30.50	-40	6,128	-0.65%
2021/09/22	2	30.85	21	30.52	30.45	-19	7,015	-0.27%
2021/09/17	5	31.29	103	31.23	31.40	-98	7,424	-1.32%	大賣/
2021/09/16	17	31.91	63	31.56	31.40	-46	7,614	-0.60%
2021/09/15	4	32.11	96	31.96	31.90	-92	7,655	-1.20%
2021/09/14	3	33.22	183	32.85	32.40	-180	7,797	-2.31%	大賣/鉅額交易
2021/09/13	156	33.18	30	33.42	33.45	126	7,980	1.58%	大買/鉅額交易
2021/09/10	52	32.88	145	32.57	32.50	-93	8,008	-1.16%	大賣/
2021/09/09	85	32.21	34	31.77	32.35	51	8,028	0.64%
2021/09/08	144	32.24	20	32.07	31.95	124	8,056	1.54%	大買/鉅額交易
2021/09/07	123	32.61	1	32.15	32.15	122	8,082	1.51%	大買/鉅額交易
2021/09/06	55	32.98	54	32.65	32.50	1	8,112	0.01%
2021/09/03	41	33.47	149	33.11	32.65	-108	8,141	-1.33%	大賣/鉅額交易
2021/09/02	129	33.11	61	33.15	33.05	68	8,206	0.83%	大買/
2021/09/01	19	33.99	196	33.66	33.35	-177	8,255	-2.14%	大賣/鉅額交易
2021/08/31	127	33.44	27	33.64	33.60	100	8,292	1.21%	大買/
2021/08/30	59	33.14	16	32.93	33.10	43	8,352	0.51%
2021/08/27	57	32.74	0	0.00	32.75	57	8,446	0.67%
2021/08/26	59	33.31	200	33.55	32.70	-141	8,541	-1.65%	大賣/鉅額交易
2021/08/25	3	32.33	53	32.01	32.10	-50	8,690	-0.58%
2021/08/24	200	31.92	11	32.16	32.25	189	8,826	2.14%	大買/鉅額交易
2021/08/23	56	31.77	112	31.58	31.50	-56	9,159	-0.61%	大賣/
2021/08/20	38	30.65	11	30.86	30.95	27	9,717	0.28%
2021/08/19	14	31.80	22	31.24	30.65	-8	10,073	-0.08%
2021/08/18	131	31.21	33	31.82	32.50	98	10,110	0.97%	大買/
2021/08/17	52	31.55	34	31.73	30.95	18	10,149	0.18%
2021/08/16	45	33.01	12	32.99	32.60	33	10,214	0.32%
2021/08/13	1	34.80	75	34.26	33.85	-74	10,341	-0.72%
2021/08/12	72	34.56	51	34.39	34.95	21	10,513	0.20%
2021/08/11	43	34.71	37	34.26	33.85	6	10,754	0.06%
2021/08/10	32	34.07	41	34.41	34.00	-9	10,829	-0.08%
2021/08/09	81	35.46	58	35.15	34.90	23	10,944	0.21%
2021/08/06	54	34.89	2	34.48	34.70	52	11,179	0.47%
2021/08/05	1	35.60	141	34.57	34.40	-140	11,491	-1.22%	大賣/鉅額交易
2021/08/04	15	35.56	2	35.98	35.40	13	11,775	0.11%
2021/08/03	3	36.27	29	36.12	35.90	-26	12,393	-0.21%
2021/08/02	39	36.06	103	35.96	36.50	-64	12,780	-0.50%	大賣/
2021/07/30	17	36.49	14	36.44	35.60	3	13,123	0.02%
2021/07/29	85	35.61	64	35.71	36.25	21	13,138	0.16%
2021/07/28	87	34.75	43	35.16	34.95	44	13,142	0.33%
2021/07/27	65	35.80	77	35.32	34.80	-12	13,148	-0.09%
2021/07/26	67	36.41	25	36.49	36.20	42	13,166	0.32%
2021/07/23	88	37.02	19	36.86	36.90	69	13,197	0.52%
2021/07/22	45	37.23	47	37.17	36.05	-2	13,220	-0.02%
2021/07/21	89	39.35	96	39.02	37.15	-7	13,197	-0.05%
2021/07/20	6	38.69	120	39.43	38.55	-114	13,054	-0.87%	大賣/鉅額交易
2021/07/19	152	38.58	94	39.50	40.00	58	12,826	0.45%	大買/
2021/07/16	0	0.00	9	36.76	36.40	-9	12,597	-0.07%
2021/07/15	70	36.84	29	36.67	36.95	41	12,579	0.33%
2021/07/14	31	35.45	32	36.13	35.40	-1	12,595	-0.01%
2021/07/13	12	37.71	17	38.63	37.00	-5	12,653	-0.04%
2021/07/12	78	40.94	81	40.53	39.50	-3	12,576	-0.02%
2021/07/09	121	40.15	122	39.21	38.65	-1	12,339	-0.01%	大買/大賣/
2021/07/08	178	39.80	172	39.88	39.75	6	12,273	0.05%	大買/大賣/
2021/07/07	27	39.69	19	39.97	38.65	8	12,165	0.07%
2021/07/06	146	40.94	153	41.97	40.90	-7	12,032	-0.06%	大買/大賣/
2021/07/05	36	38.78	31	38.88	39.40	5	11,484	0.04%
2021/07/02	184	39.98	306	39.29	38.60	-122	11,211	-1.09%	大買/大賣/鉅額交易
2021/07/01	382	40.19	305	39.81	39.10	77	10,993	0.70%	大買/大賣/
2021/06/30	584	43.54	774	42.55	40.85	-190	10,550	-1.80%	大買/大賣/鉅額交易
2021/06/29	371	38.66	276	38.92	40.30	95	9,745	0.97%	大買/大賣/
2021/06/28	67	36.23	36	35.88	36.65	31	8,857	0.35%
2021/06/25	48	33.26	30	33.58	33.35	18	8,452	0.21%
2021/06/24	28	32.52	18	32.40	32.05	10	8,262	0.12%
2021/06/23	11	32.15	446	32.31	31.75	-435	8,213	-5.30%	大賣/鉅額交易
2021/06/22	501	32.30	139	31.94	32.85	362	8,073	4.48%	大買/大賣/鉅額交易
2021/06/21	49	30.21	32	30.30	30.10	17	7,880	0.22%
2021/06/18	26	31.33	38	31.27	30.90	-12	7,858	-0.15%
2021/06/17	106	31.80	80	31.55	31.40	26	7,855	0.33%	大買/
2021/06/16	91	32.39	115	32.01	31.40	-24	7,837	-0.31%	大賣/
2021/06/15	65	32.18	32	31.88	32.45	33	7,799	0.42%
2021/06/11	46	32.40	32	32.29	32.15	14	7,768	0.18%
2021/06/09	18	34.94	34	35.10	34.70	-16	7,663	-0.21%
2021/06/08	47	35.16	16	34.87	35.20	31	7,608	0.41%
2021/06/07	31	33.58	42	34.53	34.50	-11	7,567	-0.15%
2021/06/04	71	35.80	43	35.69	35.05	28	7,505	0.37%
2021/06/03	5	35.78	48	35.68	35.65	-43	7,452	-0.58%
2021/06/02	111	35.64	57	35.42	35.90	54	7,379	0.73%	大買/
2021/06/01	5	34.22	14	34.86	34.80	-9	7,193	-0.13%
2021/05/31	77	36.06	179	36.24	34.55	-102	7,106	-1.44%	大賣/鉅額交易
2021/05/28	167	35.75	111	36.52	34.70	56	6,768	0.83%	大買/大賣/
2021/05/27	38	31.26	43	31.96	34.00	-5	6,212	-0.08%
2021/05/26	55	30.82	12	30.67	30.95	43	5,884	0.73%
2021/05/25	10	30.30	4	30.65	30.75	6	5,840	0.10%
2021/05/24	13	30.88	25	30.87	30.60	-12	5,824	-0.21%
2021/05/21	3	30.13	91	30.70	31.20	-88	5,784	-1.52%
2021/05/20	0	0.00	211	30.80	30.30	-211	5,645	-3.74%	大賣/鉅額交易
2021/05/19	226	31.93	30	30.94	32.20	196	5,451	3.60%	大買/鉅額交易
2021/05/18	32	28.88	46	28.45	29.30	-14	5,189	-0.27%
2021/05/17	66	27.84	37	27.52	26.65	29	5,081	0.57%
2021/05/14	85	29.36	133	30.33	29.60	-48	4,942	-0.97%	大賣/
2021/05/13	10	31.54	1	32.25	31.30	9	4,672	0.19%
2021/05/12	11	35.76	4	35.75	33.75	7	4,338	0.16%
2021/05/11	22	36.55	34	36.53	37.50	-12	4,006	-0.30%
2021/05/10	2	34.05	37	33.87	34.10	-35	3,368	-1.04%
2021/05/07	103	29.91	37	29.97	31.00	66	2,957	2.23%	大買/
2021/05/06	23	28.60	60	27.96	28.20	-37	2,584	-1.43%
2021/05/05	86	27.10	23	28.00	27.50	63	2,522	2.50%
2021/05/04	87	26.29	147	26.95	26.50	-60	2,457	-2.44%	大賣/
2021/05/03	11	28.85	7	28.16	28.10	4	2,390	0.17%
2021/04/29	54	28.39	95	28.17	28.40	-41	2,308	-1.78%
2021/04/28	105	28.23	81	28.20	28.25	24	2,239	1.07%	大買/
2021/04/27	76	27.74	29	27.57	27.45	47	2,170	2.17%
2021/04/26	39	27.21	10	27.13	27.05	29	2,107	1.38%
2021/04/23	84	26.19	126	26.65	26.60	-42	2,081	-2.02%	大賣/
2021/04/22	7	27.75	3	27.67	27.00	4	2,033	0.20%
2021/04/21	54	26.59	44	26.82	26.85	10	1,847	0.54%
2021/04/20	62	26.32	135	26.42	26.50	-73	1,803	-4.05%	大賣/
2021/04/19	84	27.76	76	27.02	27.90	8	1,704	0.47%
2021/04/16	7	25.25	13	25.05	25.40	-6	1,564	-0.38%
2021/04/15	30	24.32	13	24.32	24.30	17	1,494	1.14%
2021/04/14	43	23.99	25	24.27	24.20	18	1,462	1.23%
2021/04/13	41	24.18	68	24.13	23.75	-27	1,445	-1.87%
2021/04/12	40	23.35	3	22.80	23.60	37	1,406	2.63%
2021/04/09	4	22.73	19	22.97	22.75	-15	1,380	-1.09%
2021/04/08	44	23.23	23	23.28	23.30	21	1,360	1.54%
2021/04/07	0	0.00	58	22.10	22.10	-58	1,351	-4.29%
2021/04/06	36	22.10	2	21.85	22.10	34	1,371	2.48%
2021/04/01	6	21.65	2	21.70	21.70	4	1,363	0.29%
2021/03/31	0	0.00	2	21.75	21.65	-2	1,366	-0.15%
2021/03/29	0	0.00	5	21.67	21.70	-5	1,396	-0.36%
2021/03/26	0	0.00	6	21.47	21.50	-6	1,460	-0.41%
2021/03/25	0	0.00	2	21.28	21.45	-2	1,562	-0.13%
2021/03/24	0	0.00	3	21.15	21.15	-3	1,560	-0.19%
2021/03/23	2	21.28	3	21.32	21.30	-1	1,560	-0.06%
2021/03/22	0	0.00	3	21.82	21.75	-3	1,546	-0.19%
2021/03/19	0	0.00	3	22.13	22.30	-3	1,554	-0.19%
2021/03/18	0	0.00	4	21.98	21.90	-4	1,561	-0.26%
2021/03/17	9	22.05	67	22.00	21.85	-58	1,585	-3.66%
2021/03/16	2	21.75	6	21.68	21.90	-4	1,713	-0.23%
2021/03/15	0	0.00	4	21.51	21.65	-4	1,715	-0.23%
2021/03/12	0	0.00	10	21.52	21.50	-10	1,712	-0.58%
2021/03/11	3	21.70	2	21.90	21.55	1	1,713	0.06%
2021/03/10	7	21.73	6	21.73	21.85	1	1,698	0.06%
2021/03/09	0	0.00	2	21.80	22.15	-2	1,679	-0.12%
2021/03/08	19	21.61	5	21.41	21.55	14	1,637	0.85%
2021/03/05	30	21.16	2	21.30	21.15	28	1,622	1.73%
2021/03/04	41	21.37	1	21.40	21.30	40	1,671	2.39%
2021/03/03	0	0.00	3	20.92	20.85	-3	1,629	-0.18%
2021/03/02	10	20.76	1	20.80	20.80	9	1,612	0.56%
2021/02/26	0	0.00	4	20.18	20.70	-4	1,587	-0.25%
2021/02/23	1	20.30	0	0.00	20.30	1	1,476	0.07%
2021/02/22	1	19.20	0	0.00	19.45	1	1,416	0.07%
2021/02/19	1	19.00	3	19.10	19.00	-2	1,401	-0.14%
2021/02/18	0	0.00	34	18.77	19.10	-34	1,404	-2.42%
2021/02/17	0	0.00	2	18.80	18.80	-2	1,407	-0.14%
2021/02/05	0	0.00	2	18.70	18.65	-2	1,408	-0.14%
2021/02/04	0	0.00	2	18.55	18.60	-2	1,425	-0.14%
2021/02/03	1	18.65	1	18.85	18.55	0	1,430	0.00%
2021/02/02	1	18.70	3	18.58	18.60	-2	1,431	-0.14%
2021/02/01	0	0.00	24	18.53	18.60	-24	1,429	-1.68%
2021/01/29	1	18.65	3	18.75	18.65	-2	1,426	-0.14%
2021/01/28	200	18.83	2	18.58	18.85	198	1,416	13.98%	大買/鉅額交易
2021/01/27	45	18.89	3	18.95	18.80	42	1,409	2.98%
2021/01/26	76	19.00	2	19.05	18.90	74	1,407	5.26%
2021/01/25	128	19.00	3	18.67	19.05	125	1,403	8.90%	大買/鉅額交易
2021/01/22	1	18.60	3	18.38	18.60	-2	1,392	-0.14%
2021/01/21	0	0.00	2	18.50	18.40	-2	1,385	-0.14%
2021/01/20	8	18.25	3	18.47	18.30	5	1,385	0.36%
2021/01/19	0	0.00	3	18.85	18.80	-3	1,371	-0.22%
2021/01/18	0	0.00	2	18.70	18.75	-2	1,365	-0.15%
2021/01/15	0	0.00	16	19.14	18.85	-16	1,352	-1.18%
2021/01/14	0	0.00	1	19.30	19.30	-1	1,330	-0.08%
2021/01/13	44	19.44	0	0.00	19.40	44	1,322	3.33%
2021/01/11	34	19.50	1	19.50	19.80	33	1,290	2.56%
2021/01/08	18	19.49	2	19.55	19.50	16	1,275	1.25%
2021/01/07	1	19.80	1	19.50	19.60	0	1,264	0.00%
2021/01/06	0	0.00	90	19.57	19.65	-90	1,252	-7.19%
2021/01/05	45	19.95	4	19.94	19.90	41	1,206	3.40%
2021/01/04	6	19.61	0	0.00	19.55	6	1,157	0.52%
2020/12/31	0	0.00	1	19.60	19.35	-1	1,142	-0.09%
2020/12/30	0	0.00	2	19.70	19.60	-2	1,122	-0.18%
2020/12/29	1	19.40	1	19.45	19.45	0	1,064	0.00%
2020/12/28	1	19.40	0	0.00	19.15	1	1,026	0.10%
2020/12/25	0	0.00	1	19.40	19.25	-1	1,005	-0.10%
2020/12/24	1	19.30	0	0.00	19.30	1	990	0.10%
2020/12/23	0	0.00	1	19.15	19.15	-1	955	-0.10%
2020/12/22	3	19.32	0	0.00	18.95	3	940	0.32%
2020/12/21	2	18.95	1	19.45	19.45	1	870	0.11%
2020/12/18	0	0.00	3	18.90	18.80	-3	763	-0.39%
2020/12/17	0	0.00	1	18.90	18.90	-1	760	-0.13%
2020/12/16	20	18.99	0	0.00	19.00	20	758	2.64%
2020/12/14	0	0.00	1	18.85	18.85	-1	794	-0.13%
2020/12/08	2	17.90	1	18.00	18.00	1	583	0.17%
2020/12/07	1	17.95	0	0.00	17.80	1	584	0.17%
2020/12/04	2	18.00	0	0.00	17.90	2	582	0.34%
2020/12/03	2	17.90	0	0.00	17.90	2	590	0.34%
2020/12/02	2	18.08	0	0.00	17.90	2	610	0.33%
2020/12/01	2	18.15	0	0.00	18.00	2	609	0.33%
2020/11/30	2	17.80	0	0.00	18.05	2	595	0.34%
2020/11/27	2	17.35	0	0.00	17.65	2	530	0.38%
2020/11/26	1	17.35	0	0.00	17.30	1	511	0.20%
2020/11/23	1	17.00	0	0.00	17.05	1	482	0.21%
2020/11/19	1	16.95	0	0.00	16.90	1	472	0.21%
2020/11/18	1	16.95	0	0.00	17.00	1	469	0.21%
2020/11/17	14	17.06	0	0.00	16.95	14	464	3.02%
2020/11/13	1	16.70	0	0.00	16.85	1	447	0.22%
2020/11/12	1	16.85	0	0.00	16.75	1	445	0.22%
2020/11/10	0	0.00	1	16.40	16.25	-1	428	-0.23%
2020/11/09	1	16.40	0	0.00	16.25	1	427	0.23%
2020/11/05	0	0.00	1	16.20	16.20	-1	430	-0.23%
2020/11/04	1	16.20	0	0.00	16.20	1	436	0.23%
2020/11/03	1	16.20	0	0.00	16.15	1	436	0.23%
2020/10/27	2	16.15	0	0.00	16.35	2	434	0.46%
2020/10/26	1	16.10	0	0.00	16.20	1	436	0.23%
2020/10/22	1	16.35	0	0.00	16.15	1	443	0.23%
2020/10/21	14	16.07	0	0.00	16.10	14	448	3.12%
2020/10/20	1	16.05	0	0.00	16.05	1	448	0.22%
2020/10/19	1	16.05	0	0.00	16.05	1	452	0.22%
2020/10/16	0	0.00	1	16.05	16.05	-1	454	-0.22%
2020/10/14	0	0.00	1	16.15	16.15	-1	457	-0.22%
2020/10/12	0	0.00	2	16.23	16.15	-2	461	-0.43%
2020/10/08	9	16.20	1	16.25	16.20	8	466	1.72%
2020/10/07	17	16.25	2	16.10	16.25	15	469	3.20%
2020/10/06	10	16.15	2	16.20	16.15	8	473	1.69%
2020/10/05	4	16.03	2	16.00	16.05	2	479	0.42%
2020/09/30	0	0.00	1	15.95	16.00	-1	489	-0.20%
2020/09/24	0	0.00	1	16.15	16.00	-1	536	-0.19%
2020/09/22	0	0.00	1	16.30	16.30	-1	541	-0.18%
2020/09/21	0	0.00	3	16.77	16.35	-3	538	-0.56%
2020/09/18	0	0.00	3	17.25	16.80	-3	539	-0.56%
2020/09/17	2	16.35	0	0.00	17.00	2	466	0.43%
2020/08/26	2	15.78	0	0.00	15.75	2	940	0.21%
2020/08/25	2	15.80	0	0.00	15.80	2	962	0.21%
2020/08/24	2	15.98	0	0.00	15.80	2	971	0.21%
2020/08/21	2	15.70	0	0.00	15.80	2	1,007	0.20%
2020/08/20	2	15.85	0	0.00	15.60	2	1,013	0.20%
2020/08/19	26	15.90	0	0.00	15.90	26	1,012	2.57%
2020/08/18	2	16.08	0	0.00	15.95	2	1,014	0.20%
2020/08/17	14	16.04	0	0.00	16.05	14	1,014	1.38%
2020/08/14	22	15.88	0	0.00	15.95	22	1,011	2.17%
2020/08/13	3	15.85	0	0.00	15.70	3	1,019	0.29%
2020/08/12	4	15.93	0	0.00	15.90	4	1,026	0.39%
2020/08/11	2	16.00	0	0.00	15.90	2	1,042	0.19%
2020/08/10	7	15.69	0	0.00	15.85	7	1,049	0.67%
2020/08/07	3	15.58	0	0.00	15.60	3	1,055	0.28%
2020/08/06	2	15.70	0	0.00	15.55	2	1,092	0.18%
2020/08/05	2	15.45	0	0.00	15.60	2	1,101	0.18%
2020/08/04	1	15.55	0	0.00	15.50	1	1,116	0.09%
2020/08/03	3	15.60	0	0.00	15.55	3	1,131	0.27%
2020/07/30	2	15.60	0	0.00	15.50	2	1,198	0.17%
2020/07/29	2	15.55	0	0.00	15.60	2	1,226	0.16%
2020/07/28	2	15.50	0	0.00	15.60	2	1,305	0.15%
2020/07/27	1	15.60	18	15.57	15.50	-17	1,391	-1.22%
2020/07/24	2	15.70	0	0.00	15.60	2	1,395	0.14%
2020/07/23	2	15.75	0	0.00	15.75	2	1,402	0.14%
2020/07/22	1	15.75	0	0.00	15.75	1	1,409	0.07%
2020/07/21	3	15.83	0	0.00	15.75	3	1,410	0.21%
2020/07/20	9	15.71	0	0.00	15.70	9	1,417	0.63%
2020/07/17	4	15.88	0	0.00	15.75	4	1,428	0.28%
2020/07/16	1	15.65	0	0.00	15.75	1	1,431	0.07%
2020/07/15	2	15.70	0	0.00	15.65	2	1,429	0.14%
2020/07/14	3	15.75	0	0.00	15.70	3	1,427	0.21%
2020/07/13	2	16.03	0	0.00	15.80	2	1,422	0.14%
2020/07/10	9	15.99	0	0.00	15.95	9	1,424	0.63%
2020/07/09	1	16.20	0	0.00	16.15	1	1,419	0.07%
2020/07/08	2	16.23	0	0.00	16.10	2	1,408	0.14%
2020/07/07	2	16.40	0	0.00	16.20	2	1,409	0.14%
2020/07/06	2	16.20	0	0.00	16.30	2	1,396	0.14%
2020/07/03	2	15.98	0	0.00	16.10	2	1,378	0.15%
2020/07/02	2	15.75	0	0.00	15.90	2	1,367	0.15%
2020/07/01	2	15.80	0	0.00	15.65	2	1,362	0.15%
2020/06/30	2	16.00	0	0.00	15.75	2	1,352	0.15%
2020/06/29	2	15.85	0	0.00	15.70	2	1,348	0.15%
2020/06/24	2	16.00	0	0.00	15.85	2	1,334	0.15%
2020/06/23	3	16.00	0	0.00	15.95	3	1,328	0.23%
2020/06/22	3	16.23	15	16.00	16.05	-12	1,312	-0.91%
2020/06/19	3	16.65	28	16.50	16.30	-25	1,291	-1.94%
2020/06/16	0	0.00	26	18.73	18.75	-26	1,119	-2.32%
2020/06/15	0	0.00	2	18.55	18.70	-2	1,088	-0.18%
2020/06/12	0	0.00	44	18.25	18.50	-44	1,046	-4.20%
2020/06/09	0	0.00	2	18.35	18.30	-2	917	-0.22%
2020/06/08	0	0.00	1	18.20	18.35	-1	903	-0.11%
2020/06/05	0	0.00	1	18.10	18.15	-1	896	-0.11%
2020/06/04	0	0.00	1	18.20	18.10	-1	884	-0.11%
2020/06/03	18	18.07	2	18.05	18.10	16	877	1.82%
2020/06/02	1	17.95	1	18.05	18.00	0	856	0.00%
2020/05/28	35	17.87	0	0.00	17.85	35	809	4.32%
2020/05/22	15	17.77	0	0.00	17.70	15	759	1.98%
2020/05/04	0	0.00	8	18.28	18.30	-8	555	-1.44%
2020/04/24	0	0.00	5	15.95	15.95	-5	378	-1.32%
2020/04/20	0	0.00	1	15.60	15.60	-1	361	-0.28%
2020/03/20	10	14.29	0	0.00	14.30	10	316	3.16%
2020/03/19	11	13.72	0	0.00	13.40	11	304	3.62%
2020/03/18	0	0.00	15	14.43	14.45	-15	292	-5.13%
2020/03/17	28	14.45	7	14.39	14.40	21	287	7.31%
2020/03/16	17	14.62	3	14.45	14.60	14	282	4.96%
2020/03/13	0	0.00	19	14.30	14.65	-19	278	-6.81%
2020/03/12	0	0.00	1	15.80	15.30	-1	260	-0.38%
2020/03/11	0	0.00	3	15.80	15.90	-3	250	-1.20%
2020/03/09	0	0.00	1	15.70	15.50	-1	218	-0.46%
2020/03/06	0	0.00	2	15.75	15.75	-2	211	-0.94%
2020/03/05	0	0.00	2	15.73	15.75	-2	212	-0.94%
2020/03/04	1	15.50	0	0.00	15.70	1	213	0.47%
2020/03/03	2	15.60	0	0.00	15.50	2	212	0.94%
2020/03/02	1	15.40	0	0.00	15.45	1	213	0.47%
2020/01/06	6	15.52	0	0.00	15.55	6	139	4.29%
2020/01/03	0	0.00	3	15.67	15.60	-3	137	-2.18%
2019/12/24	0	0.00	3	15.30	15.30	-3	130	-2.30%
2019/12/23	0	0.00	1	15.30	15.25	-1	131	-0.76%
2019/12/20	0	0.00	1	15.30	15.25	-1	133	-0.75%
2019/12/18	4	15.39	0	0.00	15.35	4	136	2.94%
2019/12/11	0	0.00	17	15.30	15.30	-17	144	-11.74%
2019/12/05	2	15.30	0	0.00	15.30	2	186	1.07%
2019/12/04	3	15.28	0	0.00	15.25	3	187	1.60%
2019/11/29	0	0.00	3	15.53	15.50	-3	189	-1.58%
2019/11/26	1	15.50	0	0.00	15.55	1	189	0.53%
2019/11/25	0	0.00	2	15.40	15.55	-2	189	-1.05%
2019/11/22	0	0.00	3	15.32	15.35	-3	185	-1.61%
2019/11/21	0	0.00	2	15.25	15.30	-2	185	-1.08%
2019/11/20	0	0.00	2	15.20	15.35	-2	185	-1.08%
2019/11/19	0	0.00	2	15.20	15.25	-2	184	-1.08%
2019/11/18	0	0.00	3	15.08	15.20	-3	184	-1.63%
2019/11/15	0	0.00	2	15.10	15.15	-2	184	-1.08%
2019/11/14	0	0.00	3	15.10	15.05	-3	184	-1.62%
2019/11/13	0	0.00	4	15.08	15.05	-4	183	-2.18%
2019/11/12	0	0.00	4	15.00	15.05	-4	195	-2.05%
2019/11/11	0	0.00	2	15.20	15.00	-2	195	-1.02%
2019/11/08	0	0.00	3	15.05	15.20	-3	193	-1.55%
2019/11/07	0	0.00	2	14.90	14.75	-2	184	-1.08%
2019/11/05	0	0.00	2	14.85	14.80	-2	184	-1.08%
2019/11/04	0	0.00	2	14.73	14.80	-2	189	-1.06%
2019/10/23	0	0.00	3	14.55	14.70	-3	207	-1.44%
2019/10/22	0	0.00	2	14.55	14.55	-2	208	-0.96%
2019/10/21	0	0.00	3	14.45	14.50	-3	209	-1.43%
2019/10/18	0	0.00	3	14.50	14.45	-3	214	-1.40%
2019/10/08	0	0.00	2	14.50	14.55	-2	276	-0.72%
2019/10/07	0	0.00	6	14.53	14.55	-6	313	-1.91%
2019/10/02	0	0.00	2	14.58	14.55	-2	355	-0.56%
2019/10/01	0	0.00	3	14.58	14.65	-3	363	-0.83%
2019/09/27	0	0.00	3	14.55	14.55	-3	364	-0.82%
2019/09/26	0	0.00	4	14.63	14.70	-4	370	-1.08%
2019/09/25	0	0.00	4	14.60	14.65	-4	373	-1.07%
2019/09/24	0	0.00	4	14.70	14.65	-4	380	-1.05%
2019/09/23	0	0.00	7	14.84	14.80	-7	386	-1.81%
2019/09/19	0	0.00	5	14.92	14.90	-5	388	-1.29%
2019/09/18	11	14.71	0	0.00	14.85	11	389	2.82%
2019/09/17	5	14.48	0	0.00	14.50	5	388	1.29%
2019/09/11	4	15.33	0	0.00	15.25	4	342	1.17%
2019/09/10	0	0.00	6	15.33	15.40	-6	342	-1.75%
2019/09/09	0	0.00	6	15.23	15.35	-6	344	-1.74%
2019/09/05	0	0.00	1	15.35	15.25	-1	344	-0.29%
2019/09/04	0	0.00	13	15.27	15.35	-13	343	-3.79%
2019/09/03	0	0.00	1	15.25	15.25	-1	347	-0.29%
2019/09/02	1	15.20	35	15.26	15.25	-34	354	-9.58%
2019/08/30	2	15.20	14	15.16	15.20	-12	353	-3.39%
2019/08/29	0	0.00	3	15.10	15.10	-3	357	-0.84%
2019/08/28	4	15.11	0	0.00	15.10	4	361	1.11%
2019/08/27	3	15.15	0	0.00	15.05	3	368	0.81%
2019/08/26	4	15.11	0	0.00	15.15	4	373	1.07%
2019/08/23	2	15.15	2	15.15	15.15	0	376	0.00%
2019/08/22	3	15.20	1	15.20	15.15	2	382	0.52%
2019/08/21	2	15.20	0	0.00	15.25	2	385	0.52%
2019/08/20	2	15.20	0	0.00	15.15	2	392	0.51%
2019/08/19	2	15.25	0	0.00	15.25	2	391	0.51%
2019/08/16	3	15.25	0	0.00	15.25	3	394	0.76%
2019/08/15	3	15.07	20	15.25	15.25	-17	400	-4.25%
2019/08/14	2	15.35	0	0.00	15.20	2	392	0.51%
2019/08/13	3	15.33	0	0.00	15.30	3	394	0.76%
2019/08/12	4	15.31	0	0.00	15.25	4	402	0.99%
2019/08/08	4	15.34	0	0.00	15.35	4	420	0.95%
2019/08/07	2	15.35	0	0.00	15.30	2	433	0.46%
2019/08/06	3	15.27	0	0.00	15.35	3	449	0.67%
2019/08/05	2	15.35	0	0.00	15.45	2	468	0.43%
2019/08/01	2	15.33	0	0.00	15.40	2	465	0.43%
2019/07/31	2	15.25	0	0.00	15.25	2	462	0.43%
2019/07/29	0	0.00	1	15.30	15.30	-1	465	-0.21%
2019/07/26	0	0.00	1	15.20	15.20	-1	466	-0.21%
2019/07/25	0	0.00	1	15.30	15.30	-1	466	-0.21%
2019/07/23	1	15.25	0	0.00	15.25	1	469	0.21%
2019/07/19	3	15.00	0	0.00	15.45	3	467	0.64%
2019/07/18	2	14.95	0	0.00	15.00	2	453	0.44%
2019/07/17	7	14.99	0	0.00	14.95	7	451	1.55%
2019/07/16	6	15.07	0	0.00	15.05	6	447	1.34%
2019/07/15	5	15.09	0	0.00	15.10	5	443	1.13%
2019/07/12	13	15.25	0	0.00	15.25	13	437	2.97%
2019/07/09	0	0.00	4	16.58	16.60	-4	363	-1.10%
2019/07/08	3	16.72	0	0.00	16.65	3	351	0.85%
2019/07/05	3	16.70	0	0.00	16.65	3	348	0.86%
2019/07/04	3	16.57	1	16.55	16.55	2	362	0.55%
2019/07/03	2	16.60	0	0.00	16.65	2	360	0.56%
2019/07/02	3	16.57	0	0.00	16.60	3	356	0.84%
2019/07/01	2	16.50	1	16.70	16.50	1	355	0.28%
2019/06/28	0	0.00	1	16.70	16.60	-1	350	-0.29%
2019/06/27	4	16.66	0	0.00	16.65	4	344	1.16%
2019/06/25	2	16.68	0	0.00	16.60	2	355	0.56%
2019/06/24	1	16.55	0	0.00	16.75	1	361	0.28%
2019/06/21	1	16.65	0	0.00	16.60	1	364	0.27%
2019/06/20	2	16.50	1	16.65	16.65	1	372	0.27%
2019/06/19	2	16.45	0	0.00	16.50	2	387	0.52%
2019/06/18	2	16.35	2	16.38	16.40	0	391	0.00%
2019/06/17	11	16.35	0	0.00	16.35	11	395	2.78%
2019/06/14	11	16.36	0	0.00	16.35	11	397	2.77%
2019/06/13	1	16.40	0	0.00	16.40	1	399	0.25%
2019/06/12	1	16.20	0	0.00	16.30	1	404	0.25%
2019/06/11	2	16.30	2	16.35	16.35	0	405	0.00%
2019/06/10	4	16.63	0	0.00	16.35	4	400	1.00%
2019/06/06	2	16.58	0	0.00	16.60	2	395	0.51%
2019/06/05	2	16.50	0	0.00	16.65	2	396	0.50%
2019/06/04	2	16.55	0	0.00	16.60	2	393	0.51%
2019/06/03	2	16.85	0	0.00	16.70	2	390	0.51%
2019/05/31	5	16.85	0	0.00	16.90	5	385	1.30%
2019/05/30	0	0.00	3	16.80	16.85	-3	384	-0.78%
2019/05/29	0	0.00	2	16.63	16.75	-2	388	-0.52%
2019/05/28	0	0.00	1	16.75	16.65	-1	384	-0.26%
2019/04/30	0	0.00	3	15.80	15.95	-3	274	-1.09%
2019/04/10	0	0.00	4	15.89	16.00	-4	235	-1.70%
2019/04/09	4	15.61	0	0.00	15.65	4	214	1.86%
2019/03/28	3	15.60	0	0.00	15.60	3	196	1.52%
2019/03/27	4	15.44	0	0.00	15.60	4	183	2.18%
2019/03/26	2	15.30	0	0.00	15.40	2	175	1.14%
2019/03/25	4	15.34	0	0.00	15.25	4	167	2.38%
2019/03/22	3	15.45	0	0.00	15.40	3	159	1.89%
2019/03/21	3	15.30	0	0.00	15.40	3	141	2.12%
2019/03/20	3	15.20	0	0.00	15.35	3	139	2.15%
2019/03/19	3	15.15	0	0.00	15.20	3	135	2.22%
2019/03/18	3	15.15	0	0.00	15.15	3	131	2.28%
2019/03/15	3	15.05	0	0.00	15.10	3	129	2.32%
2019/03/14	3	15.10	0	0.00	15.05	3	125	2.39%
2019/03/13	2	15.10	0	0.00	15.15	2	125	1.59%
2019/03/12	3	15.15	0	0.00	15.20	3	125	2.38%
2019/03/11	3	15.10	0	0.00	15.15	3	126	2.37%
2019/03/08	2	15.05	0	0.00	15.10	2	128	1.56%
2019/03/07	2	15.05	0	0.00	15.10	2	128	1.56%
2019/03/06	2	15.05	0	0.00	15.10	2	127	1.57%
2019/03/05	3	15.00	0	0.00	15.05	3	125	2.38%
2019/03/04	2	14.80	0	0.00	15.00	2	122	1.63%
2019/02/27	3	14.73	0	0.00	14.85	3	115	2.59%
2019/02/25	3	14.65	0	0.00	14.75	3	113	2.64%
2019/02/22	3	14.60	0	0.00	14.65	3	112	2.66%
2019/02/21	3	14.57	2	14.60	14.65	1	113	0.88%
2019/02/19	0	0.00	26	14.50	14.55	-26	112	-23.01%
2019/02/18	0	0.00	27	14.59	14.60	-27	111	-24.18%
2019/01/29	0	0.00	19	14.40	14.45	-19	101	-18.65%
2019/01/25	0	0.00	1	14.25	14.40	-1	102	-0.98%
2019/01/24	0	0.00	25	14.14	14.25	-25	101	-24.53%
2019/01/22	0	0.00	4	14.18	14.20	-4	108	-3.67%
2019/01/21	0	0.00	1	14.15	14.15	-1	108	-0.92%
2019/01/18	0	0.00	8	14.16	14.20	-8	108	-7.38%
2019/01/15	0	0.00	5	14.18	14.20	-5	114	-4.37%
2019/01/14	0	0.00	1	14.15	14.15	-1	115	-0.87%
2019/01/11	0	0.00	1	14.05	14.15	-1	115	-0.86%
2019/01/10	0	0.00	14	14.11	14.20	-14	117	-11.94%
2019/01/09	0	0.00	13	14.14	14.20	-13	118	-11.02%
2019/01/08	0	0.00	5	14.11	14.15	-5	117	-4.24%
2019/01/07	0	0.00	8	14.12	14.15	-8	119	-6.67%
2019/01/04	0	0.00	5	14.17	14.20	-5	121	-4.13%
2019/01/03	0	0.00	7	14.12	14.15	-7	129	-5.39%
2019/01/02	0	0.00	5	13.93	14.05	-5	131	-3.79%
2018/12/28	6	13.95	12	14.05	14.10	-6	131	-4.55%
2018/12/27	0	0.00	4	14.06	14.05	-4	133	-2.99%
2018/12/25	0	0.00	2	14.05	14.10	-2	134	-1.48%
2018/12/13	0	0.00	2	14.55	14.55	-2	158	-1.26%
2018/12/10	0	0.00	10	14.45	14.45	-10	163	-6.12%
2018/12/07	0	0.00	4	14.35	14.35	-4	165	-2.42%
2018/12/06	0	0.00	4	14.20	14.25	-4	165	-2.42%
2018/12/05	0	0.00	4	14.25	14.25	-4	168	-2.38%
2018/12/03	0	0.00	5	14.44	14.45	-5	176	-2.83%
2018/11/30	0	0.00	4	14.39	14.45	-4	174	-2.29%
2018/11/29	0	0.00	6	14.43	14.40	-6	177	-3.38%
2018/11/28	0	0.00	5	14.37	14.40	-5	180	-2.77%
2018/11/21	19	14.20	0	0.00	14.35	19	228	8.30%
2018/11/02	18	14.07	2	14.05	14.10	16	354	4.51%
2018/10/31	0	0.00	17	13.85	13.85	-17	354	-4.80%
2018/10/30	1	13.65	0	0.00	13.65	1	353	0.28%
2018/10/24	1	13.25	0	0.00	13.25	1	351	0.28%
2018/10/22	0	0.00	8	13.50	13.50	-8	353	-2.26%
2018/10/18	0	0.00	3	13.40	13.40	-3	357	-0.84%
2018/10/17	8	13.50	0	0.00	13.50	8	386	2.07%
2018/10/11	26	13.41	0	0.00	13.35	26	399	6.50%
2018/10/09	2	14.00	0	0.00	14.00	2	393	0.51%
2018/10/08	12	14.16	0	0.00	14.10	12	396	3.03%
2018/10/05	10	14.30	0	0.00	14.25	10	409	2.44%
2018/10/04	7	14.43	1	14.45	14.35	6	428	1.40%
2018/10/03	6	14.48	9	14.50	14.50	-3	436	-0.69%
2018/10/02	7	14.46	2	14.45	14.45	5	443	1.13%
2018/10/01	7	14.51	0	0.00	14.50	7	448	1.56%
2018/09/28	21	14.53	0	0.00	14.50	21	452	4.64%
2018/09/27	18	14.58	0	0.00	14.60	18	454	3.96%
2018/09/26	8	14.70	0	0.00	14.75	8	453	1.76%
2018/09/25	6	14.65	0	0.00	14.70	6	453	1.32%
2018/09/21	1	14.60	0	0.00	14.65	1	451	0.22%
2018/09/20	2	14.55	0	0.00	14.55	2	455	0.44%
2018/09/19	5	14.65	0	0.00	14.65	5	456	1.09%
2018/09/13	2	14.45	0	0.00	14.50	2	462	0.43%
2018/09/11	4	14.35	0	0.00	14.35	4	465	0.86%
2018/09/10	5	14.40	0	0.00	14.40	5	466	1.07%
2018/09/06	0	0.00	3	14.65	14.65	-3	460	-0.65%
2018/09/05	0	0.00	3	14.70	14.70	-3	464	-0.65%
2018/09/04	0	0.00	3	14.65	14.65	-3	465	-0.64%
2018/09/03	0	0.00	4	14.68	14.70	-4	475	-0.84%
2018/08/31	0	0.00	6	14.75	14.75	-6	475	-1.26%
2018/08/30	5	14.70	1	14.65	14.70	4	477	0.84%
2018/08/29	6	14.61	3	14.70	14.70	3	441	0.68%
2018/08/28	5	14.67	3	14.65	14.65	2	440	0.45%
2018/08/27	0	0.00	3	14.70	14.70	-3	448	-0.67%
2018/08/23	1	14.75	0	0.00	14.75	1	452	0.22%
2018/08/22	0	0.00	7	14.55	14.55	-7	455	-1.54%
2018/08/15	0	0.00	2	14.75	14.80	-2	441	-0.45%
2018/08/14	0	0.00	2	14.60	14.65	-2	393	-0.51%
2018/08/08	2	13.90	0	0.00	13.90	2	392	0.51%
2018/08/07	4	13.76	0	0.00	13.75	4	395	1.01%
2018/08/02	0	0.00	1	13.75	13.75	-1	407	-0.25%
2018/07/31	1	13.85	0	0.00	13.85	1	407	0.25%
2018/07/27	0	0.00	3	13.90	13.90	-3	407	-0.74%
2018/07/26	1	13.95	0	0.00	13.95	1	410	0.24%
2018/07/25	0	0.00	3	13.90	13.90	-3	413	-0.73%
2018/07/24	1	13.70	0	0.00	13.70	1	414	0.24%
2018/07/20	1	14.25	0	0.00	14.25	1	406	0.25%
2018/07/18	2	14.00	0	0.00	14.00	2	455	0.44%
2018/07/17	3	14.20	0	0.00	14.20	3	494	0.61%
2018/07/16	3	14.30	0	0.00	14.30	3	499	0.60%
2018/07/12	0	0.00	1	15.80	15.80	-1	494	-0.20%
2018/07/09	1	15.70	0	0.00	15.70	1	487	0.20%
2018/07/06	3	15.65	0	0.00	15.65	3	491	0.61%
2018/07/03	1	15.80	0	0.00	15.80	1	520	0.19%
2018/06/29	0	0.00	3	15.85	15.85	-3	545	-0.55%
2018/06/27	1	15.70	8	15.80	15.80	-7	605	-1.16%
2018/06/26	0	0.00	3	15.75	15.75	-3	643	-0.47%
2018/06/25	1	15.85	0	0.00	15.85	1	725	0.14%
2018/06/22	1	15.95	0	0.00	15.95	1	859	0.12%
2018/06/20	2	15.95	0	0.00	15.95	2	865	0.23%
2018/06/19	3	15.95	0	0.00	15.95	3	863	0.35%
2018/06/15	1	16.00	0	0.00	16.00	1	858	0.12%
2018/06/14	1	16.00	0	0.00	16.00	1	857	0.12%
2018/06/13	2	16.10	0	0.00	16.10	2	856	0.23%
2018/06/11	0	0.00	4	16.20	16.20	-4	852	-0.47%
2018/06/07	0	0.00	13	15.90	15.95	-13	839	-1.55%
2018/06/06	2	15.90	48	15.90	15.90	-46	839	-5.48%
2018/06/05	2	15.90	0	0.00	15.90	2	837	0.24%
2018/06/04	1	15.90	0	0.00	15.95	1	836	0.12%
2018/05/30	0	0.00	3	15.80	15.80	-3	822	-0.36%
2018/05/25	0	0.00	2	15.95	15.95	-2	815	-0.25%
2018/05/23	1	15.85	0	0.00	15.85	1	815	0.12%
2018/05/18	2	15.90	0	0.00	15.90	2	797	0.25%
2018/05/17	1	15.90	0	0.00	15.90	1	797	0.13%
2018/05/15	0	0.00	1	15.80	15.80	-1	776	-0.13%
2018/05/09	0	0.00	3	15.60	15.60	-3	770	-0.39%
2018/05/08	0	0.00	1	15.60	15.60	-1	771	-0.13%
2018/05/07	0	0.00	3	15.55	15.55	-3	772	-0.39%
2018/05/04	27	15.62	3	15.55	15.55	24	773	3.10%
2018/05/03	34	15.55	1	15.55	15.55	33	774	4.26%
2018/04/24	3	16.05	0	0.00	16.05	3	745	0.40%
2018/04/23	1	16.60	0	0.00	16.60	1	709	0.14%
2018/04/20	2	15.70	0	0.00	15.70	2	662	0.30%
2018/04/19	0	0.00	1	15.65	15.65	-1	664	-0.15%
2018/04/18	0	0.00	2	15.60	15.60	-2	667	-0.30%
2018/04/16	0	0.00	3	15.70	15.70	-3	695	-0.43%
2018/04/13	0	0.00	2	15.60	15.60	-2	682	-0.29%
2018/04/12	1	15.55	0	0.00	15.55	1	690	0.14%
2018/04/09	2	15.60	0	0.00	15.60	2	673	0.30%