台亞 (2340)-台新-台南券商分點個股進出

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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	38.35	1	38.35	38.30	0	1,711	0.00%
2024/05/17	8	38.07	6	38.60	38.50	2	1,718	0.12%
2024/05/15	1	37.70	0	0.00	37.85	1	1,717	0.06%
2024/05/10	1	37.00	3	37.03	37.20	-2	1,737	-0.12%
2024/05/08	0	0.00	7	38.35	38.40	-7	1,722	-0.41%
2024/05/07	0	0.00	0	38.00	38.05	0	1,723	0.00%
2024/05/03	1	38.35	1	39.25	38.30	0	1,723	0.00%
2024/04/30	1.3	38.92	0	0.00	38.80	1.3	1,728	0.08%
2024/04/29	7	38.64	3	38.95	39.10	4	1,731	0.23%
2024/04/26	2	37.80	0	0.00	37.80	2	1,719	0.12%
2024/04/24	1	38.20	0	0.00	38.20	1	1,723	0.06%
2024/04/23	0	0.00	5	37.60	37.60	-5	1,748	-0.29%
2024/04/22	0	0.00	1	37.85	37.10	-1	1,765	-0.06%
2024/04/19	0.1	37.30	2	37.35	37.40	-1.9	1,756	-0.11%
2024/04/18	7.1	39.20	0	0.00	38.75	7.1	1,728	0.41%
2024/04/16	3.1	38.83	1	38.70	38.35	2.1	1,708	0.12%
2024/04/15	1	40.50	0.5	40.00	39.80	0.5	1,686	0.03%
2024/04/12	5	41.81	11	41.56	41.40	-6	1,656	-0.36%
2024/04/10	2	40.40	3	40.57	40.80	-1	1,560	-0.06%
2024/04/02	11	39.81	0	0.00	39.80	11	1,571	0.70%
2024/04/01	1	40.20	0	39.50	40.30	1	1,575	0.06%
2024/03/29	1	39.30	1	39.25	39.25	0	1,559	0.00%
2024/03/28	7	39.58	0	0.00	39.30	7	1,558	0.45%
2024/03/27	0	39.60	0	0.00	39.25	0	1,557	0.00%
2024/03/26	0	0.00	2	39.70	39.40	-2	1,555	-0.13%
2024/03/22	1	40.10	0	0.00	40.10	1	1,558	0.06%
2024/03/21	0	0.00	4	39.49	39.80	-4	1,581	-0.25%
2024/03/20	1	39.10	0	0.00	39.15	1	1,598	0.06%
2024/03/19	0.4	39.40	3	39.22	39.10	-2.6	1,607	-0.16%
2024/03/18	7	39.37	0	39.15	39.70	7	1,625	0.43%
2024/03/15	5	39.09	20	39.08	39.00	-15	1,621	-0.93%
2024/03/14	1	39.80	0	0.00	39.65	1	1,587	0.06%
2024/03/13	5	40.38	1	41.45	40.05	4	1,577	0.25%
2024/03/12	2	41.00	10	40.95	41.15	-8	1,559	-0.51%
2024/03/11	0	41.46	4	41.23	41.00	-4	1,562	-0.26%
2024/03/08	8	41.66	0	0.00	41.60	8	1,574	0.51%
2024/03/07	8	41.30	1.5	41.33	41.00	6.5	1,568	0.41%
2024/03/06	5	42.25	0	0.00	42.10	5	1,551	0.32%
2024/03/05	6	43.14	3	43.15	43.50	3	1,578	0.19%
2024/03/04	0.2	40.90	0	0.00	40.80	0.2	1,466	0.01%
2024/03/01	2	41.15	0	0.00	41.10	2	1,459	0.14%
2024/02/29	1.3	41.40	0	0.00	42.00	1.3	1,466	0.09%
2024/02/27	0.5	42.20	0	0.00	42.05	0.5	1,483	0.03%
2024/02/23	1	42.80	0	0.00	42.50	1	1,572	0.06%
2024/02/20	1	44.10	2	44.00	43.75	-1	1,580	-0.06%
2024/02/19	6	44.88	0	0.00	44.50	6	1,581	0.38%
2024/02/15	5	42.95	0	0.00	43.10	5	1,596	0.31%
2024/02/05	7	42.66	0	0.00	42.60	7	1,595	0.44%
2024/02/02	2	43.05	4	43.06	43.05	-2	1,628	-0.12%
2024/02/01	0	0.00	1	43.20	43.10	-1	1,645	-0.06%
2024/01/29	0	0.00	2	44.08	44.05	-2	1,666	-0.12%
2024/01/23	0	0.00	1	45.10	45.00	-1	1,817	-0.06%
2024/01/22	0	44.95	0	0.00	44.65	0	1,844	0.00%
2024/01/19	1	43.95	0	0.00	44.45	1	1,885	0.05%
2024/01/17	1	43.80	0	0.00	44.00	1	1,943	0.05%
2024/01/16	1	44.80	0	0.00	44.75	1	1,946	0.05%
2024/01/12	2	45.13	6	45.43	45.05	-4	2,003	-0.20%
2024/01/11	0	0.00	3	45.30	45.45	-3	2,013	-0.15%
2024/01/10	2	45.00	0	0.00	44.95	2	2,103	0.10%
2024/01/09	2	45.00	6	44.88	44.80	-4	2,202	-0.18%
2024/01/08	6	45.45	1	46.05	45.25	5	2,237	0.22%
2024/01/04	6	45.65	2	45.80	45.50	4	2,361	0.17%
2024/01/03	1.5	45.87	0	0.00	45.60	1.5	2,506	0.06%
2024/01/02	4	46.58	3	46.60	46.55	1	2,546	0.04%
2023/12/29	0	0.00	1	46.70	47.10	-1	2,622	-0.04%
2023/12/28	0.5	46.90	0	0.00	46.70	0.5	2,645	0.02%
2023/12/27	1	46.80	1	46.95	46.95	0	2,673	0.00%
2023/12/26	1	46.75	0	0.00	46.65	1	2,685	0.04%
2023/12/25	4	46.35	1	46.30	46.20	3	2,711	0.11%
2023/12/19	1	46.10	7	46.16	46.20	-6	2,838	-0.21%
2023/12/18	1	47.05	4	47.40	47.00	-3	2,862	-0.10%
2023/12/15	6	47.92	2	48.10	48.15	4	2,913	0.14%
2023/12/13	0	0.00	4	46.90	46.90	-4	2,981	-0.13%
2023/12/12	0	0.00	3	48.30	47.55	-3	3,024	-0.10%
2023/12/11	0	0.00	2	47.98	47.90	-2	3,197	-0.06%
2023/12/08	0	0.00	2	48.40	47.85	-2	3,413	-0.06%
2023/12/07	2	47.88	0.5	47.80	47.80	1.5	3,479	0.04%
2023/12/05	11	48.68	2	48.90	48.40	9	3,561	0.25%
2023/12/04	1	49.85	13	50.17	49.65	-12	3,588	-0.33%
2023/12/01	0	0.00	7	49.61	49.40	-7	3,726	-0.19%
2023/11/30	8	49.85	27	49.84	49.90	-19	3,894	-0.49%
2023/11/29	5	49.11	18	49.16	49.35	-13	3,954	-0.33%
2023/11/28	4	48.56	10	48.65	49.00	-6	4,094	-0.15%
2023/11/27	6	48.48	15	49.13	48.20	-9	4,118	-0.22%
2023/11/24	0	0.00	13	49.14	48.35	-13	4,190	-0.31%
2023/11/21	4	46.96	3	47.10	46.90	1	4,302	0.02%
2023/11/17	4	46.09	0	0.00	46.10	4	4,337	0.09%
2023/11/15	0	0.00	1	45.85	45.60	-1	4,382	-0.02%
2023/11/14	1	45.50	8	45.59	45.70	-7	4,420	-0.16%
2023/11/13	1	44.80	9.3	44.84	44.75	-8.3	4,445	-0.19%
2023/11/10	3.5	44.64	0	0.00	44.60	3.5	4,533	0.08%
2023/11/08	1	46.90	3	47.07	46.95	-2	4,633	-0.04%
2023/11/07	2	46.95	0	0.00	46.90	2	4,689	0.04%
2023/11/06	0	0.00	9	47.10	47.15	-9	4,801	-0.19%
2023/11/03	13	47.05	0	0.00	46.75	13	4,847	0.27%
2023/11/02	0	0.00	5	46.68	46.90	-5	4,919	-0.10%
2023/11/01	3	45.35	4	45.80	45.70	-1	4,993	-0.02%
2023/10/31	14	46.59	13	45.15	44.80	1	5,042	0.02%
2023/10/30	3	46.97	1	47.15	46.90	2	5,120	0.04%
2023/10/27	5	47.74	0	0.00	47.25	5	5,187	0.10%
2023/10/26	10	48.45	0	0.00	48.10	10	5,322	0.19%
2023/10/25	7	49.41	13	49.45	49.50	-6	5,425	-0.11%
2023/10/24	8	48.72	2	49.25	49.40	6	5,755	0.10%
2023/10/23	2	48.10	7	48.65	48.50	-5	6,152	-0.08%
2023/10/20	10	47.29	5	47.39	47.45	5	6,321	0.08%
2023/10/19	3	47.90	3	48.05	48.40	0	6,424	0.00%
2023/10/18	11	48.72	3	48.05	48.20	8	6,550	0.12%
2023/10/17	6	49.78	31	49.71	49.30	-25	6,596	-0.38%
2023/10/16	13	48.74	26	48.28	48.30	-13	6,794	-0.19%
2023/10/13	29	49.82	2	50.00	49.80	27	7,357	0.37%
2023/10/12	10	49.80	19	50.14	50.40	-9	8,013	-0.11%
2023/10/11	14	49.80	31	50.27	49.20	-17	8,379	-0.20%
2023/10/06	10	49.02	1	48.65	49.10	9	8,543	0.11%
2023/10/05	13	48.77	8.2	48.97	48.90	4.8	8,766	0.05%
2023/10/04	7	46.91	2	46.95	47.30	5	10,054	0.05%
2023/10/03	1	47.80	3	48.80	47.70	-2	10,473	-0.02%
2023/10/02	3	48.10	10	48.15	48.15	-7	11,155	-0.06%
2023/09/28	1	47.45	11	47.88	47.45	-10	12,046	-0.08%
2023/09/27	5	47.10	4	47.04	47.05	1	12,237	0.01%
2023/09/26	16	48.01	3	48.00	47.30	13	12,442	0.10%
2023/09/25	11	48.68	28	49.05	48.60	-17	12,575	-0.14%
2023/09/22	2	47.55	2	47.23	47.80	0	12,658	0.00%
2023/09/21	9	47.13	6	47.53	47.15	3	12,811	0.02%
2023/09/20	25	47.85	6.5	47.70	47.30	18.5	13,091	0.14%
2023/09/19	21.5	48.76	13	50.00	48.30	8.5	13,853	0.06%
2023/09/18	11	50.13	1.2	50.07	50.00	9.8	14,751	0.07%
2023/09/15	12	50.60	4	50.63	50.40	8	15,108	0.05%
2023/09/14	31	50.32	45.3	50.74	51.40	-14.3	15,231	-0.09%
2023/09/13	35	50.93	14	51.27	49.60	21	15,111	0.14%
2023/09/12	10	49.50	57.2	50.01	50.00	-47.2	14,922	-0.32%
2023/09/11	36	49.10	12	50.00	48.90	24	14,856	0.16%
2023/09/08	22	49.15	0.2	49.50	49.10	21.9	14,827	0.15%
2023/09/07	10	50.02	3	50.12	49.45	7	14,814	0.05%
2023/09/06	29	51.04	25	51.56	50.50	4	14,803	0.03%
2023/09/05	38	50.68	46	50.94	51.00	-8	14,632	-0.05%
2023/09/04	23	48.30	1	48.05	48.10	22	14,442	0.15%
2023/09/01	34	50.17	33	50.90	50.20	1	14,339	0.01%
2023/08/31	8	48.94	3	48.88	49.05	5	14,215	0.04%
2023/08/30	33	49.39	26	49.57	49.20	7	14,254	0.05%
2023/08/29	83.2	49.15	98.4	49.20	49.60	-15.2	14,161	-0.11%
2023/08/28	12	47.58	4	46.68	46.80	8	13,961	0.06%
2023/08/25	18	48.08	1	48.05	48.05	17	13,914	0.12%
2023/08/24	22	49.05	22	48.61	48.25	0	13,895	0.00%
2023/08/23	12	48.22	12	48.30	48.40	0	13,859	0.00%
2023/08/22	1	47.80	1	47.80	47.60	0	13,827	0.00%
2023/08/21	14	48.63	1	48.40	48.45	13	13,785	0.09%
2023/08/18	11	49.11	2	49.35	48.10	9	13,768	0.07%
2023/08/17	6	49.37	4	49.30	49.35	2	13,716	0.01%
2023/08/16	3	48.33	0	0.00	48.65	3	13,666	0.02%
2023/08/15	7	48.53	3	49.00	49.50	4	13,569	0.03%
2023/08/14	0	0.00	2	48.08	47.60	-2	13,488	-0.01%
2023/08/11	1	49.20	6	49.10	48.70	-5	13,417	-0.04%
2023/08/10	1.1	50.21	1	50.70	49.10	0.1	13,362	0.00%
2023/08/09	1	50.50	20	50.47	51.30	-19	13,247	-0.14%
2023/08/08	6	51.30	0	0.00	51.20	6	13,188	0.05%
2023/08/07	7	50.41	5	50.76	50.60	2	13,114	0.02%
2023/08/04	6	51.17	11	50.95	51.30	-5	13,008	-0.04%
2023/08/02	14.1	51.69	17	52.12	52.00	-2.9	12,926	-0.02%
2023/08/01	11.5	53.26	17	53.92	53.20	-5.5	12,783	-0.04%
2023/07/31	7	54.34	15	53.94	53.90	-8	12,688	-0.06%
2023/07/28	25	52.81	14	53.14	53.20	11	12,507	0.09%
2023/07/27	64	53.90	47	54.05	53.00	17	12,373	0.14%
2023/07/26	27	55.70	39	56.13	54.70	-12	12,012	-0.10%
2023/07/25	23	54.62	12.5	54.67	54.20	10.5	11,587	0.09%
2023/07/24	18	53.85	18	54.11	53.50	0	11,384	0.00%
2023/07/21	6	52.82	7	53.30	53.10	-1	11,262	-0.01%
2023/07/20	17	53.33	8	53.44	53.50	9	11,164	0.08%
2023/07/19	35	53.93	45	54.26	53.20	-10	11,038	-0.09%
2023/07/18	54	55.70	25	55.04	53.30	29	10,768	0.27%
2023/07/17	43	56.15	101	56.30	57.30	-58	10,186	-0.57%	大賣/
2023/07/14	62	53.17	100	53.05	53.70	-38	9,505	-0.40%
2023/07/13	55.1	51.56	22	51.72	51.00	33.1	9,074	0.36%
2023/07/12	34	50.95	45	50.90	50.60	-11	8,779	-0.13%
2023/07/11	137.2	53.26	89	52.63	51.50	48.2	8,502	0.57%	大買/
2023/07/10	51	48.94	50	50.95	52.10	1	7,151	0.01%
2023/07/07	101	48.30	114	47.58	47.45	-13	6,714	-0.19%	大買/大賣/
2023/07/06	171	48.28	175.1	48.92	50.00	-4.1	6,010	-0.07%	大買/大賣/
2023/07/05	39	46.96	38	46.32	45.50	1	5,113	0.02%
2023/07/04	31	44.57	23	45.02	45.40	8	4,913	0.16%
2023/07/03	24	44.52	45	44.55	44.45	-21	4,714	-0.45%
2023/06/30	10	43.55	8	43.56	44.25	2	4,562	0.04%
2023/06/29	46.1	43.28	31	43.86	43.35	15.1	4,455	0.34%
2023/06/28	58.2	44.66	46	45.06	43.65	12.2	4,366	0.28%
2023/06/27	133	46.20	87	46.13	44.80	46	4,307	1.07%	大買/
2023/06/26	81	46.46	87	46.89	48.70	-6	3,701	-0.16%
2023/06/21	32	42.49	34.2	43.95	44.30	-2.2	2,798	-0.08%
2023/06/20	32	39.63	30	39.95	40.30	2	2,432	0.08%
2023/06/19	7	38.92	24	38.55	38.80	-17	2,247	-0.76%
2023/06/16	6	37.53	0	0.00	37.45	6	2,185	0.27%
2023/06/15	16	37.84	0	0.00	37.85	16	2,158	0.74%
2023/06/14	5	38.05	7	38.34	38.30	-2	2,150	-0.09%
2023/06/13	16	37.89	1	37.80	37.75	15	2,123	0.71%
2023/06/12	9	38.12	3	38.07	38.25	6	2,097	0.29%
2023/06/09	1	37.15	4	37.47	37.50	-3	2,049	-0.15%
2023/06/08	14	37.17	4	37.30	37.00	10	2,061	0.49%
2023/06/07	6	37.94	2	37.80	37.70	4	2,073	0.19%
2023/06/06	7	38.09	4	38.19	38.25	3	2,072	0.14%
2023/06/05	1	38.20	4	38.25	37.80	-3	2,059	-0.15%
2023/06/01	1	36.55	2	36.55	36.65	-1	2,022	-0.05%
2023/05/31	1	36.80	2	36.80	36.85	-1	2,079	-0.05%
2023/05/30	0	0.00	3	36.40	36.35	-3	2,197	-0.14%
2023/05/29	0	0.00	1	36.25	36.30	-1	2,223	-0.04%
2023/05/24	2	36.03	0	0.00	36.30	2	2,297	0.09%
2023/05/22	0	0.00	5	35.80	35.95	-5	2,408	-0.21%
2023/05/19	0	0.00	2	35.40	35.60	-2	2,411	-0.08%
2023/05/18	1	35.55	1	35.60	35.60	0	2,423	0.00%
2023/05/17	10	35.90	1	35.70	35.45	9	2,423	0.37%
2023/05/16	0	0.00	2	35.53	35.60	-2	2,424	-0.08%
2023/05/12	2	34.50	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	34.50	0	0.00	33.80	2	2,447	0.08%
2023/05/10	0	0.00	0.1	34.60	34.80	-0.1	2,442	0.00%
2023/05/04	1	35.10	2	35.05	35.20	-1	2,509	-0.04%
2023/05/02	2	35.05	0	0.00	35.00	2	2,619	0.08%
2023/04/26	3	34.38	3	34.15	34.40	0	2,646	0.00%
2023/04/25	5	34.85	1	34.90	34.35	4	2,631	0.15%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/21	3	36.32	0	0.00	36.15	3	2,575	0.12%
2023/04/20	1	37.00	0	37.90	37.00	1	2,548	0.04%
2023/04/19	1	37.95	2	38.15	37.75	-1	2,530	-0.04%
2023/04/18	7	38.31	2	38.50	38.05	5	2,503	0.20%
2023/04/17	0	0.00	8	38.14	38.15	-8	2,508	-0.32%
2023/04/14	9	38.58	0	0.00	38.45	9	2,479	0.36%
2023/04/13	1	38.45	0	0.00	38.40	1	2,464	0.04%
2023/04/11	0	0.00	12	39.01	39.00	-12	2,438	-0.49%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/07	3	39.50	9	39.30	39.40	-6	2,418	-0.25%
2023/04/06	9	38.37	5	38.72	39.55	4	2,410	0.17%
2023/03/31	0	0.00	0.1	39.05	38.80	-0.1	2,381	0.00%
2023/03/30	0	0.00	2	38.80	38.70	-2	2,365	-0.08%
2023/03/29	4	39.19	59	38.97	38.60	-55	2,351	-2.34%
2023/03/28	16	40.59	18	39.87	39.70	-2	2,267	-0.09%
2023/03/27	12.1	40.52	7	40.78	41.50	5.1	2,000	0.26%
2023/03/24	3	39.00	2	38.88	38.95	1	1,781	0.06%
2023/03/23	50	37.95	1	37.90	38.00	49	1,716	2.85%
2023/03/22	1	37.60	0	0.00	37.60	1	1,713	0.06%
2023/03/20	0	0.00	4	37.10	37.25	-4	1,729	-0.23%
2023/03/17	5	37.10	3	36.90	36.95	2	1,744	0.11%
2023/03/16	0	0.00	4	37.05	36.35	-4	1,761	-0.23%
2023/03/15	1	37.00	4	37.63	37.00	-3	1,797	-0.17%
2023/03/14	2.1	37.05	0	0.00	37.00	2.1	1,868	0.11%
2023/03/13	1	37.25	2	37.25	37.30	-1	1,963	-0.05%
2023/03/10	2	37.50	0	0.00	37.40	2	1,995	0.10%
2023/03/09	1	38.90	1	38.20	38.15	0	2,020	0.00%
2023/03/08	3	38.50	20	38.36	38.45	-17	2,027	-0.84%
2023/03/07	35	37.91	33	38.28	38.15	2	2,013	0.10%
2023/03/06	3	37.57	1	37.60	37.55	2	2,009	0.10%
2023/03/03	6	38.00	3.1	37.47	37.60	2.9	2,013	0.14%
2023/03/02	14	38.80	7	39.29	38.45	7	2,013	0.35%
2023/03/01	0	37.36	0	0.00	37.90	0	2,128	0.00%
2023/02/24	0	0.00	3	37.95	37.60	-3	2,191	-0.14%
2023/02/23	1	37.55	10	37.68	38.10	-9	2,218	-0.41%
2023/02/22	4	37.51	30	37.45	37.45	-26	2,305	-1.13%
2023/02/21	11	38.54	10	38.73	38.45	1	2,324	0.04%
2023/02/20	6.2	39.05	10	39.00	39.00	-3.9	2,431	-0.16%
2023/02/17	1	37.50	0	0.00	37.75	1	2,523	0.04%
2023/02/15	0	37.05	0	0.00	36.65	0	2,639	0.00%
2023/02/14	0	36.80	0	0.00	37.05	0	2,649	0.00%
2023/02/13	0	36.45	0	0.00	36.50	0	2,674	0.00%
2023/02/10	5	36.57	4	36.46	36.30	1	2,691	0.04%
2023/02/08	12	37.39	0.1	37.40	37.55	11.9	2,710	0.44%
2023/02/07	8	37.25	1.2	37.33	37.20	6.8	2,720	0.25%
2023/02/03	10	38.21	0	0.00	37.95	10	2,713	0.37%
2023/02/02	0	0.00	1	38.25	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	13	37.96	37.90	-13	2,694	-0.48%
2023/01/31	9	36.55	3	37.73	38.00	6	2,665	0.23%
2023/01/30	1	36.25	10	36.59	36.35	-9	2,626	-0.34%
2023/01/16	4	34.58	2	34.50	34.65	2	2,630	0.08%
2023/01/12	0	0.00	1	35.20	35.00	-1	2,701	-0.04%
2023/01/09	3	35.00	5	34.85	35.10	-2	2,749	-0.07%
2023/01/05	2	34.70	1	35.20	34.00	1	2,815	0.04%
2023/01/04	2	34.40	0	0.00	34.40	2	2,830	0.07%
2022/12/30	0	0.00	1	34.10	33.75	-1	2,863	-0.03%
2022/12/28	0	0.00	4	34.60	34.20	-4	2,889	-0.14%
2022/12/27	1	35.20	0	0.00	35.25	1	2,898	0.03%
2022/12/26	0.1	35.00	20	34.96	34.90	-19.9	2,914	-0.68%
2022/12/22	19	35.39	0	0.00	35.00	19	3,008	0.63%
2022/12/21	1	35.15	0.2	35.55	34.70	0.8	3,068	0.03%
2022/12/20	2	35.13	10.3	35.27	35.10	-8.3	3,112	-0.27%
2022/12/19	0	0.00	12	36.05	36.10	-12	3,194	-0.38%
2022/12/16	6	36.28	0	0.00	36.15	6	3,214	0.19%
2022/12/15	2	37.05	8	36.80	36.75	-6	3,208	-0.19%
2022/12/14	9	36.21	2	36.40	36.55	7	3,212	0.22%
2022/12/13	3	36.35	0	0.00	35.85	3	3,212	0.09%
2022/12/12	2	35.70	0	0.00	36.00	2	3,228	0.06%
2022/12/09	5	36.63	0	0.00	36.25	5	3,227	0.15%
2022/12/08	5	36.69	0	0.00	36.50	5	3,232	0.15%
2022/12/07	0	0.00	4	37.80	36.85	-4	3,243	-0.12%
2022/12/06	6	38.78	3	39.35	37.85	3	3,268	0.09%
2022/12/05	4	38.64	5	39.43	39.40	-1	3,330	-0.03%
2022/12/02	2	38.05	10.2	38.20	38.30	-8.2	3,271	-0.25%
2022/12/01	2	37.70	3	37.70	37.75	-1	3,249	-0.03%
2022/11/30	1	37.10	4	36.86	36.95	-3	3,250	-0.09%
2022/11/29	1	36.30	1	36.30	36.60	0	3,294	0.00%
2022/11/25	0	0.00	12	36.78	36.65	-12	3,316	-0.36%
2022/11/24	3	36.70	1	36.85	36.65	2	3,290	0.06%
2022/11/23	57.3	37.15	52	36.72	36.60	5.3	3,246	0.16%
2022/11/22	5	38.03	9	38.33	38.70	-4	3,034	-0.13%
2022/11/21	15	37.93	3	37.92	37.60	12	2,956	0.41%
2022/11/18	15	38.11	12	38.41	38.10	3	2,923	0.10%
2022/11/17	14	37.54	18	37.28	37.75	-4	2,822	-0.14%
2022/11/16	18	37.71	17	37.78	37.40	1	2,798	0.04%
2022/11/15	29	36.84	24	36.83	37.00	5	2,721	0.18%
2022/11/14	7	36.01	12	35.90	36.20	-5	2,624	-0.19%
2022/11/11	1	33.90	1	34.00	34.05	0	2,554	0.00%
2022/11/10	4	33.99	6	34.10	33.85	-2	2,585	-0.08%
2022/11/09	2	33.88	1	34.10	34.15	1	2,602	0.04%
2022/11/08	2	33.70	21	33.39	33.10	-19	2,621	-0.72%
2022/11/07	0	0.00	2	33.33	33.30	-2	2,663	-0.08%
2022/11/04	3	33.25	6	33.35	33.40	-3	2,673	-0.11%
2022/11/03	2	32.10	2	32.68	32.80	0	2,673	0.00%
2022/11/02	0	0.00	3	32.30	32.15	-3	2,690	-0.11%
2022/11/01	0	0.00	1	32.10	32.05	-1	2,770	-0.04%
2022/10/31	5	31.80	5	31.25	31.65	0	2,788	0.00%
2022/10/28	1	31.60	1	30.80	30.80	0	2,827	0.00%
2022/10/27	0	0.00	1	31.50	31.90	-1	2,837	-0.04%
2022/10/25	5	30.65	0	0.00	30.75	5	2,887	0.17%
2022/10/24	2	32.00	4.3	31.86	31.55	-2.3	2,901	-0.08%
2022/10/21	5	31.05	7	31.49	31.40	-2	2,936	-0.07%
2022/10/20	2	31.18	0	0.00	31.25	2	2,974	0.07%
2022/10/13	2	30.70	9	30.80	30.50	-7	3,314	-0.21%
2022/10/12	7	32.04	11	31.91	32.10	-4	3,364	-0.12%
2022/10/07	0	0.00	1	34.40	33.95	-1	3,474	-0.03%
2022/10/06	0	0.00	11	34.15	34.45	-11	3,522	-0.31%
2022/10/05	0	0.00	2	34.53	34.10	-2	3,615	-0.06%
2022/10/04	0	0.00	1	34.00	34.00	-1	3,647	-0.03%
2022/10/03	9	32.75	0	0.00	33.45	9	3,676	0.24%
2022/09/30	16	33.07	0	0.00	33.60	16	3,801	0.42%
2022/09/29	1	32.85	0	0.00	32.55	1	3,888	0.03%
2022/09/28	1	32.10	2	32.35	31.60	-1	3,954	-0.03%
2022/09/27	0	0.00	6	32.58	33.40	-6	4,109	-0.15%
2022/09/26	3	32.93	16	33.89	32.50	-13	4,227	-0.31%
2022/09/23	6	36.47	1	35.95	36.00	5	4,334	0.12%
2022/09/22	0	0.00	0.3	36.20	36.45	-0.3	4,518	-0.01%
2022/09/21	0	0.00	0.3	36.75	36.65	-0.3	4,602	-0.01%
2022/09/19	0	0.00	3	36.35	36.45	-3	4,946	-0.06%
2022/09/16	2	37.05	1	36.90	37.05	1	5,434	0.02%
2022/09/14	1.5	37.17	2	36.65	37.30	-0.5	5,910	-0.01%
2022/09/13	3	37.97	7	37.63	37.50	-4	6,074	-0.07%
2022/09/12	5	39.09	5	38.78	38.40	0	6,270	0.00%
2022/09/08	3	35.90	2	36.33	36.40	1	6,348	0.02%
2022/09/07	3	36.20	0	0.00	35.60	3	6,623	0.05%
2022/09/06	8	36.41	4	36.10	36.20	4	6,747	0.06%
2022/09/05	6	37.28	5	36.99	37.15	1	6,876	0.01%
2022/09/02	5	38.34	3	38.50	38.50	2	7,001	0.03%
2022/09/01	8	38.97	0	0.00	38.75	8	7,237	0.11%
2022/08/26	5	40.22	3.3	40.38	39.80	1.7	8,492	0.02%
2022/08/24	2	39.80	5	39.55	39.40	-3	10,137	-0.03%
2022/08/23	3	39.47	3	39.75	39.75	0	11,077	0.00%
2022/08/22	2	40.18	4	40.84	40.10	-2	11,237	-0.02%
2022/08/19	10	42.02	3	41.68	41.60	7	11,193	0.06%
2022/08/17	0	0.00	5	41.65	41.60	-5	11,152	-0.04%
2022/08/16	0	0.00	2	40.85	40.70	-2	11,130	-0.02%
2022/08/15	4	40.94	7	40.93	40.80	-3	11,143	-0.03%
2022/08/12	3	40.57	8	40.43	41.20	-5	11,166	-0.04%
2022/08/11	1	39.80	8	39.61	39.70	-7	11,140	-0.06%
2022/08/10	1	39.10	3	39.10	38.90	-2	11,184	-0.02%
2022/08/09	2	39.65	3	39.75	39.65	-1	11,203	-0.01%
2022/08/08	0	0.00	1	40.35	40.05	-1	11,223	-0.01%
2022/08/05	1	39.80	0	0.00	39.85	1	11,343	0.01%
2022/08/04	10	38.73	41	38.74	39.10	-31	11,348	-0.27%
2022/08/03	44	39.00	2	38.88	38.75	42	11,312	0.37%
2022/08/02	1	40.00	2	39.20	39.20	-1	11,308	-0.01%
2022/08/01	4	40.91	0	0.00	40.70	4	11,288	0.04%
2022/07/29	1	40.70	1	41.05	41.15	0	11,289	0.00%
2022/07/28	0	0.00	1	40.30	40.30	-1	11,278	-0.01%
2022/07/27	2	40.60	7	40.75	40.85	-5	11,250	-0.04%
2022/07/26	3	41.65	75	41.02	41.10	-72	11,223	-0.64%
2022/07/25	0	0.00	9	42.10	41.80	-9	11,202	-0.08%
2022/07/22	74	42.97	64	43.78	42.40	10	11,193	0.09%
2022/07/21	49	42.10	5	42.18	43.45	44	11,161	0.39%
2022/07/20	12	44.25	14	44.36	44.40	-2	11,102	-0.02%
2022/07/19	16	43.94	6	44.26	43.80	10	11,091	0.09%
2022/07/18	11	43.17	21	43.00	43.25	-10	11,075	-0.09%
2022/07/15	16	42.09	4	41.94	41.85	12	11,042	0.11%
2022/07/14	1	41.50	1	41.40	41.65	0	11,009	0.00%
2022/07/12	4	40.00	3	39.45	40.45	1	10,947	0.01%
2022/07/11	0	0.00	21	40.29	40.55	-21	10,942	-0.19%
2022/07/08	2	41.80	1	40.60	40.85	1	10,944	0.01%
2022/07/07	24	39.46	14	38.69	40.05	10	10,860	0.09%
2022/07/06	2	38.85	216	39.40	39.05	-214	10,826	-1.98%	大賣/鉅額交易
2022/07/05	48	40.39	23	40.27	40.20	25	10,868	0.23%
2022/07/04	7	39.55	7	38.96	38.85	0	10,705	0.00%
2022/07/01	3	42.83	4.2	41.58	39.90	-1.2	10,667	-0.01%
2022/06/30	13.2	43.91	6	44.11	42.70	7.2	10,524	0.07%
2022/06/29	9	46.27	43	46.09	46.15	-34	10,373	-0.33%
2022/06/28	0	0.00	6	47.80	47.10	-6	10,326	-0.06%
2022/06/27	12	49.06	9	48.99	48.65	3	10,273	0.03%
2022/06/24	58	49.16	65	49.01	48.80	-7	10,231	-0.07%
2022/06/23	12	47.53	13	47.34	48.50	-1	9,794	-0.01%
2022/06/22	72	48.50	26	46.93	46.75	46	9,687	0.47%
2022/06/21	4	48.30	10	47.27	48.60	-6	9,599	-0.06%
2022/06/20	9	46.90	6	46.86	45.80	3	9,709	0.03%
2022/06/17	13	46.21	10	46.31	46.80	3	9,488	0.03%
2022/06/16	19	48.93	9	48.70	47.15	10	9,363	0.11%
2022/06/15	10	47.97	11	47.74	47.35	-1	9,158	-0.01%
2022/06/14	21	47.05	28	47.31	48.40	-7	9,169	-0.08%
2022/06/13	17	48.74	6	48.68	48.10	11	9,114	0.12%
2022/06/10	17.1	49.44	21	49.94	50.60	-3.9	9,056	-0.04%
2022/06/09	45	50.35	48	50.59	50.50	-3	8,894	-0.03%
2022/06/08	8	48.88	3	48.85	48.70	5	8,469	0.06%
2022/06/07	24	49.19	14	48.74	48.80	10	8,479	0.12%
2022/06/06	32	50.44	24	50.31	50.00	8	8,288	0.10%
2022/06/02	72	51.32	67	51.11	50.60	5	8,129	0.06%
2022/06/01	130	50.29	123	50.30	50.00	7	7,600	0.09%	大買/大賣/
2022/05/31	122	47.91	102	48.45	50.30	20	6,714	0.30%	大買/大賣/
2022/05/30	8	45.18	6	45.24	45.80	2	5,834	0.03%
2022/05/27	13	43.46	11	43.38	43.65	2	5,739	0.03%
2022/05/26	0	0.00	1	43.35	43.00	-1	5,817	-0.02%
2022/05/25	0	0.00	1	43.20	43.20	-1	5,965	-0.02%
2022/05/24	1	42.80	0	0.00	42.45	1	6,230	0.02%
2022/05/23	1	43.70	0	0.00	43.55	1	6,396	0.02%
2022/05/20	5	44.01	1	44.05	44.05	4	6,548	0.06%
2022/05/18	2	43.78	1	43.50	43.50	1	6,682	0.01%
2022/05/17	1	42.35	3	42.90	43.10	-2	6,691	-0.03%
2022/05/16	2	41.93	2	41.83	41.90	0	6,777	0.00%
2022/05/13	1	42.10	1	42.30	41.95	0	6,828	0.00%
2022/05/12	2	40.85	1	40.85	39.65	1	6,808	0.01%
2022/05/11	1	40.65	2	40.93	40.85	-1	6,905	-0.01%
2022/05/10	0	0.00	0	40.10	41.50	0	7,104	0.00%
2022/05/09	0	0.00	2	41.00	40.75	-2	7,344	-0.03%
2022/05/06	1	41.40	0	0.00	42.25	1	7,460	0.01%
2022/05/05	2	42.73	0	0.00	42.65	2	7,665	0.03%
2022/05/04	1	42.60	1	42.35	42.45	0	7,867	0.00%
2022/05/03	1	41.70	2	41.95	41.95	-1	8,044	-0.01%
2022/04/29	3	42.58	2	42.33	41.55	1	8,241	0.01%
2022/04/28	2	41.70	2	42.00	42.20	0	8,432	0.00%
2022/04/27	1	41.80	0	0.00	41.85	1	8,699	0.01%
2022/04/26	2	42.48	4	42.86	42.25	-2	8,838	-0.02%
2022/04/25	2	42.05	5	42.36	42.10	-3	9,042	-0.03%
2022/04/22	2	43.90	3	43.95	43.55	-1	9,409	-0.01%
2022/04/21	0	0.00	2	45.55	45.45	-2	9,586	-0.02%
2022/04/19	0	45.78	5	45.82	45.50	-5	10,088	-0.05%
2022/04/18	0	0.00	3	45.33	45.30	-3	10,580	-0.03%
2022/04/15	5	45.64	5	45.80	45.50	0	10,885	0.00%
2022/04/14	3	46.82	6	47.18	47.00	-3	11,347	-0.03%
2022/04/13	9	46.55	6	46.86	47.05	3	11,752	0.03%
2022/04/12	6	45.68	0	0.00	45.75	6	12,277	0.05%
2022/04/11	1	45.65	2	45.75	45.75	-1	13,037	-0.01%
2022/04/08	0	48.55	0	0.00	48.00	0	13,488	0.00%
2022/04/07	6	50.57	6	49.07	48.15	0	14,407	0.00%
2022/04/06	0	49.85	11	49.53	49.65	-11	15,531	-0.07%
2022/04/01	3	50.47	2	50.55	50.40	1	16,793	0.01%
2022/03/31	0	0.00	2	51.25	51.30	-2	19,660	-0.01%
2022/03/30	9	52.33	3	52.20	52.00	6	20,665	0.03%
2022/03/28	5	51.40	2	51.40	51.90	3	22,116	0.01%
2022/03/25	4	52.13	6	51.98	52.40	-2	22,363	-0.01%
2022/03/24	11	51.05	6	51.13	51.10	5	22,424	0.02%
2022/03/23	14	52.81	9	52.50	52.40	5	22,703	0.02%
2022/03/22	3	50.80	17	50.88	51.10	-14	22,945	-0.06%
2022/03/21	2	51.45	3	51.17	51.10	-1	24,027	0.00%
2022/03/18	6	50.59	4	50.65	51.60	2	25,459	0.01%
2022/03/17	2	50.55	2	50.30	50.50	0	26,729	0.00%
2022/03/16	2	48.40	2	48.43	48.35	0	26,812	0.00%
2022/03/15	24	49.35	23	47.80	47.80	1	27,012	0.00%
2022/03/14	22	49.86	215	50.00	50.00	-193	27,261	-0.71%	大賣/鉅額交易
2022/03/11	34	49.62	33	49.63	49.60	1	27,802	0.00%
2022/03/10	21	50.20	19	50.38	50.50	2	28,360	0.01%
2022/03/09	12	49.31	12	49.46	49.60	0	28,893	0.00%
2022/03/08	10	49.80	14	50.06	49.10	-4	30,203	-0.01%
2022/03/07	2	50.00	4	50.23	50.40	-2	30,733	-0.01%
2022/03/04	1	52.70	21	52.69	52.40	-20	31,520	-0.06%
2022/03/03	3	53.87	5	53.60	53.80	-2	32,830	-0.01%
2022/03/02	5	53.10	6	53.35	53.70	-1	33,938	0.00%
2022/03/01	16	53.04	14	53.38	53.40	2	35,137	0.01%
2022/02/25	13	52.51	4	53.20	52.30	9	37,255	0.02%
2022/02/24	34	54.30	26	52.96	52.60	8	40,766	0.02%
2022/02/23	21	56.14	12	56.60	56.60	9	42,878	0.02%
2022/02/22	17	55.65	20	54.82	54.80	-3	43,918	-0.01%
2022/02/21	4	56.55	4	56.35	56.40	0	45,811	0.00%
2022/02/18	1	55.90	13	56.70	57.20	-12	46,154	-0.03%
2022/02/17	10	57.78	5	57.64	57.50	5	46,513	0.01%
2022/02/16	3	58.37	4	58.68	58.00	-1	47,318	0.00%
2022/02/15	8	57.95	12	58.21	57.30	-4	47,641	-0.01%
2022/02/14	7.2	57.49	7	57.43	57.20	0.2	47,884	0.00%
2022/02/11	4	60.30	5	59.88	60.50	-1	48,076	0.00%
2022/02/10	13	60.56	8	60.39	59.80	5	48,477	0.01%
2022/02/09	16	60.62	8	60.79	60.80	8	48,567	0.02%
2022/02/08	5	59.58	2.1	59.67	59.70	2.9	48,745	0.01%
2022/02/07	10.1	58.24	6	59.15	60.00	4.1	49,269	0.01%
2022/01/26	39	58.66	15	58.63	58.40	24	49,721	0.05%
2022/01/25	4	59.65	2	58.75	58.70	2	50,911	0.00%
2022/01/24	6	59.93	16	59.23	61.00	-10	51,498	-0.02%
2022/01/21	4	60.15	5	60.37	59.80	-1	52,429	0.00%
2022/01/20	34	61.74	16	61.94	62.00	18	53,055	0.03%
2022/01/19	19	61.45	39	60.96	61.00	-20	53,683	-0.04%
2022/01/18	9	62.36	10	61.78	61.60	-1	54,666	0.00%
2022/01/17	29	63.39	29	63.71	63.20	0	55,207	0.00%
2022/01/14	23	61.43	16	61.49	61.40	7	55,154	0.01%
2022/01/13	6	62.10	4	62.33	61.60	2	55,372	0.00%
2022/01/12	17	63.48	15	63.11	62.80	2	55,322	0.00%
2022/01/11	24	63.97	21	63.23	63.40	3	55,071	0.01%
2022/01/10	13	65.61	7	66.33	66.50	6	54,632	0.01%
2022/01/07	268	65.93	15	66.69	65.50	253	54,392	0.47%	大買/鉅額交易
2022/01/06	238	68.88	41	69.14	69.00	197	53,960	0.37%	大買/鉅額交易
2022/01/05	47.1	69.16	60	68.75	68.50	-12.9	53,581	-0.02%
2022/01/04	54	71.59	43	71.86	70.30	11	53,064	0.02%
2022/01/03	92	71.31	52	70.93	70.50	40	52,246	0.08%
2021/12/30	38	71.72	36.1	71.61	71.10	1.9	51,688	0.00%
2021/12/29	77	77.29	76	78.03	74.60	1	50,773	0.00%
2021/12/28	71.5	78.45	90.8	78.45	78.80	-19.3	49,592	-0.04%
2021/12/27	379.1	77.19	358	77.38	79.40	21.1	48,366	0.04%	大買/大賣/
2021/12/24	118	71.02	118.2	72.19	73.20	-0.2	45,544	0.00%	大買/大賣/
2021/12/23	57	66.29	145.4	66.34	66.60	-88.4	44,612	-0.20%	大賣/
2021/12/22	67	61.46	51	60.90	60.60	16	43,443	0.04%
2021/12/21	24	60.66	38	60.65	60.70	-14	43,194	-0.03%
2021/12/20	37	59.91	34	60.46	59.50	3	43,139	0.01%
2021/12/17	28.1	60.93	28	60.75	59.90	0.1	43,014	0.00%
2021/12/16	48	61.19	63	61.25	60.80	-15	42,667	-0.04%
2021/12/15	92.1	60.31	88	60.32	60.20	4.1	42,222	0.01%
2021/12/14	237.6	61.77	187.2	60.91	58.80	50.4	41,165	0.12%	大買/大賣/
2021/12/13	131	61.67	165	63.19	65.10	-34	39,739	-0.09%	大買/大賣/
2021/12/10	17	58.51	25	58.51	59.20	-8	38,546	-0.02%
2021/12/09	28	58.33	14	58.27	58.40	14	38,445	0.04%
2021/12/08	39.1	57.85	35.1	58.00	57.80	4	38,359	0.01%
2021/12/07	64	58.87	40	57.79	57.30	24	38,225	0.06%
2021/12/06	28	59.99	29.5	60.02	60.10	-1.5	38,178	0.00%
2021/12/03	29.6	59.40	19	59.64	58.80	10.6	38,406	0.03%
2021/12/02	150	61.06	158.1	59.90	58.90	-8.1	38,061	-0.02%	大買/大賣/
2021/12/01	49	59.30	71	59.51	59.30	-22	37,228	-0.06%
2021/11/30	63.5	59.53	77.2	59.04	58.40	-13.7	36,781	-0.04%
2021/11/29	125.3	58.18	142.1	58.30	58.10	-16.8	36,132	-0.05%	大買/大賣/
2021/11/26	98.3	57.97	114	57.35	56.20	-15.7	35,381	-0.04%	大賣/
2021/11/25	233.3	61.10	247.1	60.56	59.80	-13.8	34,391	-0.04%	大買/大賣/
2021/11/24	346.1	60.05	308.5	59.46	59.90	37.6	33,367	0.11%	大買/大賣/
2021/11/23	448.5	61.89	379.1	61.96	58.00	69.4	31,285	0.22%	大買/大賣/
2021/11/22	149.3	58.60	135.1	58.74	60.20	14.2	27,831	0.05%	大買/大賣/
2021/11/19	70	53.16	85.1	53.80	55.90	-15.1	25,730	-0.06%
2021/11/18	178.2	51.76	152.1	51.75	50.90	26.1	24,571	0.11%	大買/大賣/
2021/11/17	3	46.77	31.9	47.70	48.95	-28.9	22,569	-0.13%
2021/11/16	38.1	44.09	43	44.13	44.50	-4.9	22,202	-0.02%
2021/11/15	124	44.66	83	45.02	45.00	41	21,760	0.19%	大買/
2021/11/12	34	43.08	10	43.42	42.50	24	20,994	0.11%
2021/11/11	17	42.75	11	42.21	41.90	6	20,704	0.03%
2021/11/10	8	42.15	6	42.54	42.30	2	20,562	0.01%
2021/11/09	35	43.99	192	43.54	43.05	-157	20,345	-0.77%	大賣/鉅額交易
2021/11/08	10	43.48	10	43.40	43.30	0	19,935	0.00%
2021/11/05	78	43.53	82	43.19	44.25	-4	19,840	-0.02%
2021/11/04	38.5	44.88	29	45.21	44.05	9.5	19,551	0.05%
2021/11/03	17	45.00	25	44.63	44.05	-8	19,115	-0.04%
2021/11/02	115.9	47.47	51.4	47.76	46.00	64.5	18,691	0.35%	大買/
2021/11/01	12	45.50	39.5	46.09	47.15	-27.5	17,461	-0.16%
2021/10/29	67	43.33	66.1	42.86	42.90	0.9	17,005	0.01%
2021/10/28	52	42.02	63.3	42.09	43.30	-11.3	16,930	-0.07%
2021/10/27	75.2	40.05	83.9	40.33	41.50	-8.7	16,440	-0.05%
2021/10/26	106	39.11	109	39.00	39.35	-3	15,907	-0.02%	大買/大賣/
2021/10/25	156	37.28	64	36.62	37.20	92	15,100	0.61%	大買/
2021/10/22	44	34.55	23	34.73	35.00	21	14,817	0.14%
2021/10/21	3	33.85	12	33.98	34.35	-9	15,629	-0.06%
2021/10/20	30	32.87	39	33.21	33.15	-9	16,319	-0.06%
2021/10/19	16	32.00	0	0.00	32.10	16	17,313	0.09%
2021/10/18	10	32.10	0	0.00	31.60	10	17,486	0.06%
2021/10/15	16	31.68	2	31.33	31.70	14	17,672	0.08%
2021/10/14	1	29.90	2	29.93	30.65	-1	17,911	-0.01%
2021/10/13	1	30.40	3	30.05	29.75	-2	18,245	-0.01%
2021/10/12	1	31.00	0	0.00	30.50	1	18,708	0.01%
2021/10/08	0	0.00	2	31.98	31.40	-2	18,897	-0.01%
2021/10/07	1	31.40	0	0.00	31.75	1	19,261	0.01%
2021/10/06	2	31.18	1	30.85	30.85	1	19,944	0.01%
2021/10/05	1	31.15	1	30.60	31.20	0	21,018	0.00%
2021/10/04	10	31.28	2	31.15	30.60	8	21,183	0.04%
2021/10/01	4	31.46	12.1	31.46	31.00	-8.1	21,362	-0.04%
2021/09/30	7	32.33	20	32.18	32.45	-13	21,454	-0.06%
2021/09/29	8	33.39	15	32.86	32.70	-7	21,726	-0.03%
2021/09/28	5	34.37	2	34.53	34.40	3	22,125	0.01%
2021/09/27	4.1	34.94	13.1	34.94	35.15	-9	22,318	-0.04%
2021/09/24	3	33.85	0	0.00	33.60	3	22,235	0.01%
2021/09/23	0	0.00	2	34.00	33.65	-2	22,170	-0.01%
2021/09/22	2	33.80	1	33.10	33.80	1	22,122	0.00%
2021/09/17	1	34.10	6	34.15	34.15	-5	22,064	-0.02%
2021/09/16	1	34.40	0	0.00	34.05	1	22,044	0.00%
2021/09/15	3	34.48	4	34.64	34.60	-1	22,044	0.00%
2021/09/14	18	34.75	4	34.25	34.25	14	22,006	0.06%
2021/09/13	28	35.48	18	35.36	35.00	10	21,963	0.05%
2021/09/10	31	35.25	14	35.08	35.05	17	21,796	0.08%
2021/09/09	65	34.83	62	35.00	35.10	3	21,640	0.01%
2021/09/08	14	35.37	43	35.57	35.80	-29	21,064	-0.14%
2021/09/07	7	34.86	4	34.64	34.50	3	20,233	0.01%
2021/09/06	12	35.87	14	35.91	35.70	-2	19,932	-0.01%
2021/09/03	17	35.16	22	34.97	34.60	-5	19,723	-0.03%
2021/09/02	2	35.08	8	34.61	35.05	-6	19,553	-0.03%
2021/09/01	48	35.79	38	35.24	35.05	10	19,291	0.05%
2021/08/31	6	34.09	9	34.29	34.90	-3	18,676	-0.02%
2021/08/30	7	35.02	12	34.56	34.95	-5	18,520	-0.03%
2021/08/27	11	33.86	16	33.94	34.20	-5	18,296	-0.03%
2021/08/26	15	33.52	17	33.91	33.95	-2	18,220	-0.01%
2021/08/25	28	33.48	13.4	33.46	33.30	14.6	18,089	0.08%
2021/08/24	2	32.10	24	32.03	32.10	-22	17,832	-0.12%
2021/08/23	0	0.00	2	31.90	32.00	-2	17,822	-0.01%
2021/08/20	11	30.63	12	30.62	30.80	-1	18,063	-0.01%
2021/08/19	1	31.10	2	31.10	30.60	-1	18,015	-0.01%
2021/08/18	4	30.81	5	30.37	31.45	-1	17,955	-0.01%
2021/08/17	2	31.73	5.9	31.00	30.20	-3.9	17,881	-0.02%
2021/08/16	2	31.68	4	30.88	31.50	-2	17,755	-0.01%
2021/08/13	4	31.74	1	32.65	30.90	3	17,571	0.02%
2021/08/12	11	32.21	7.5	32.43	32.25	3.5	17,435	0.02%
2021/08/11	4	31.75	17	31.43	31.50	-13	17,353	-0.07%
2021/08/10	0	0.00	2	33.28	32.70	-2	17,194	-0.01%
2021/08/09	25	33.31	9	33.15	32.90	16	17,162	0.09%
2021/08/06	8	34.81	5	34.84	34.20	3	16,985	0.02%
2021/08/05	16	35.23	8	35.08	35.35	8	16,826	0.05%
2021/08/04	8	35.21	8	35.12	35.20	0	16,783	0.00%
2021/08/03	70.9	35.35	45	35.43	35.25	25.9	16,579	0.16%
2021/08/02	16	32.98	18	33.31	33.95	-2	15,619	-0.01%
2021/07/30	4	32.43	21.3	32.53	31.90	-17.3	15,409	-0.11%
2021/07/29	19	33.51	18	33.42	33.20	1	15,081	0.01%
2021/07/28	27	33.24	17	32.95	33.10	10	14,744	0.07%
2021/07/27	76.4	35.59	71	34.94	34.50	5.4	14,372	0.04%
2021/07/26	17	35.80	30	35.92	36.85	-13	13,250	-0.10%
2021/07/23	60	34.28	58	34.12	33.50	2	12,168	0.02%
2021/07/22	16.2	32.45	9.7	32.66	32.25	6.5	11,089	0.06%
2021/07/21	9	32.39	86	32.31	31.80	-77	10,951	-0.70%
2021/07/20	19	31.73	37	31.83	31.60	-18	10,773	-0.17%
2021/07/19	29.5	33.02	6	32.83	32.85	23.5	10,488	0.22%
2021/07/16	38.6	32.99	31.5	32.41	33.50	7.1	10,219	0.07%
2021/07/15	30	31.54	24	31.56	32.20	6	9,787	0.06%
2021/07/14	50	31.46	47.3	31.50	31.85	2.7	9,616	0.03%
2021/07/13	35.1	31.59	44	30.89	30.60	-8.9	9,333	-0.10%
2021/07/12	131	31.67	128.6	31.86	32.70	2.5	8,683	0.03%	大買/大賣/
2021/07/09	1	29.50	8	29.21	29.75	-7	7,700	-0.09%
2021/07/08	32	29.14	33	29.19	29.15	-1	7,673	-0.01%
2021/07/07	13	29.03	32	28.59	28.65	-19	7,633	-0.25%
2021/07/06	48	29.16	9	28.61	28.70	39	7,628	0.51%
2021/07/05	26	28.83	36	28.51	29.60	-10	8,143	-0.12%
2021/07/02	14	26.78	6	27.19	27.10	8	8,141	0.10%
2021/07/01	7	26.46	18	26.49	26.85	-11	8,055	-0.14%
2021/06/30	1	25.60	1	25.65	25.55	0	8,003	0.00%
2021/06/29	0	0.00	3	25.87	25.55	-3	8,133	-0.04%
2021/06/28	2	25.60	2	25.70	25.80	0	8,426	0.00%
2021/06/25	2	25.25	0	0.00	25.30	2	8,628	0.02%
2021/06/24	25	25.06	6	25.11	25.15	19	8,691	0.22%
2021/06/23	2	25.93	6	26.22	26.45	-4	8,696	-0.05%
2021/06/22	5	25.77	5	25.95	25.75	0	9,034	0.00%
2021/06/21	0	0.00	9	25.64	25.80	-9	9,128	-0.10%
2021/06/18	13	25.64	3	25.92	25.55	10	9,212	0.11%
2021/06/17	2	25.65	0	0.00	25.75	2	9,437	0.02%
2021/06/16	2	25.55	0	0.00	25.55	2	9,866	0.02%
2021/06/11	8	25.59	13	25.43	25.25	-5	10,181	-0.05%
2021/06/10	3	27.55	5	27.59	27.60	-2	9,897	-0.02%
2021/06/09	7	27.49	5	27.10	27.10	2	9,890	0.02%
2021/06/07	6	26.92	8	26.94	26.90	-2	10,093	-0.02%
2021/06/04	0	0.00	0	26.90	26.90	0	10,082	0.00%
2021/06/03	0	0.00	2	27.20	26.80	-2	10,107	-0.02%
2021/06/02	6	27.35	3	27.20	27.20	3	10,094	0.03%
2021/06/01	0	0.00	5	27.05	26.95	-5	10,036	-0.05%
2021/05/31	15.5	26.93	5	27.00	26.90	10.5	10,033	0.10%
2021/05/28	11	26.75	9	26.86	27.15	2	10,001	0.02%
2021/05/26	5	25.60	0	0.00	25.70	5	9,824	0.05%
2021/05/24	0	0.00	1	24.60	25.20	-1	10,065	-0.01%
2021/05/21	0	0.00	5.1	24.47	24.60	-5.1	10,132	-0.05%
2021/05/20	1	24.15	2	24.60	24.20	-1	10,250	-0.01%
2021/05/18	3	23.05	0	0.00	24.15	3	10,530	0.03%
2021/05/17	0	0.00	5	23.40	22.40	-5	10,595	-0.05%
2021/05/14	5	24.31	0	0.00	24.00	5	10,546	0.05%
2021/05/13	3	23.40	0	0.00	24.20	3	10,585	0.03%
2021/05/12	0	0.00	32	24.09	24.70	-32	10,569	-0.30%
2021/05/11	2	26.90	2	26.95	26.55	0	10,587	0.00%
2021/05/10	11	27.75	3	27.80	27.90	8	10,513	0.08%
2021/05/07	0	0.00	21	27.21	27.35	-21	10,485	-0.20%
2021/05/06	29	26.27	20	25.84	25.85	9	10,462	0.09%
2021/05/05	0	0.00	11	25.87	25.50	-11	10,442	-0.11%
2021/05/04	1	25.40	31	25.31	25.60	-30	10,514	-0.29%
2021/05/03	0	0.00	10	27.30	26.90	-10	10,491	-0.10%
2021/04/28	15	28.18	11	28.65	28.60	4	10,438	0.04%
2021/04/27	6	28.33	4	28.25	28.20	2	10,458	0.02%
2021/04/26	12	28.60	4	28.39	28.65	8	10,405	0.08%
2021/04/22	2	28.00	58	27.84	27.60	-56	10,447	-0.54%
2021/04/21	34	28.44	11	28.51	28.30	23	10,542	0.22%
2021/04/20	1	28.70	2	28.68	28.65	-1	10,545	-0.01%
2021/04/19	9.3	28.05	9	28.24	28.50	0.3	10,572	0.00%
2021/04/16	31	28.20	1	28.35	28.25	30	10,665	0.28%
2021/04/15	26	27.85	11	27.79	27.70	15	10,711	0.14%
2021/04/14	10	28.18	11	27.74	27.90	-1	10,749	-0.01%
2021/04/13	3	29.77	2	29.53	28.70	1	10,927	0.01%
2021/04/12	6	30.08	6	29.94	29.75	0	11,308	0.00%
2021/04/09	55.2	31.12	30.1	30.84	29.60	25.1	11,947	0.21%
2021/04/08	28.1	29.36	660	28.78	30.90	-631.9	12,027	-5.25%	大賣/鉅額交易
2021/04/07	9	27.67	10.1	27.93	28.10	-1.1	11,542	-0.01%
2021/04/06	0	0.00	7.4	27.40	27.35	-7.4	11,432	-0.07%
2021/04/01	3.1	26.91	6	26.83	27.05	-2.9	11,418	-0.03%
2021/03/31	11	26.86	10	26.92	26.70	1	11,300	0.01%
2021/03/30	19	28.08	10	27.94	27.95	9	11,016	0.08%
2021/03/29	6	27.33	3	27.40	27.30	3	10,850	0.03%
2021/03/26	16	27.10	2	27.33	27.25	14	10,830	0.13%
2021/03/25	39.2	27.95	486	27.46	27.20	-446.8	10,817	-4.13%	大賣/鉅額交易
2021/03/24	5	27.38	13	27.26	27.45	-8	10,479	-0.08%
2021/03/23	22	26.75	6	26.48	26.85	16	10,356	0.15%
2021/03/22	6	26.97	11	26.98	26.75	-5	10,288	-0.05%
2021/03/19	15	27.10	38	26.99	27.20	-23	10,123	-0.23%
2021/03/18	16	26.59	21	26.57	26.50	-5	9,739	-0.05%
2021/03/17	5	26.15	7	25.97	26.10	-2	9,588	-0.02%
2021/03/16	20	26.00	1	26.25	25.70	19	9,729	0.20%
2021/03/15	1	25.65	4	25.88	25.90	-3	9,881	-0.03%
2021/03/12	22	25.68	14	25.63	25.50	8	9,969	0.08%
2021/03/11	3	25.20	5	25.50	25.70	-2	9,966	-0.02%
2021/03/10	5	24.49	0	0.00	24.60	5	9,989	0.05%
2021/03/09	2	24.50	0	0.00	24.55	2	10,186	0.02%
2021/03/08	3	24.40	0	0.00	24.35	3	10,719	0.03%
2021/03/05	0	0.00	1	24.65	24.65	-1	11,068	-0.01%
2021/03/03	6	24.75	1	24.80	24.95	5	11,482	0.04%
2021/03/02	2	25.08	15	24.80	24.60	-13	11,645	-0.11%
2021/02/26	0	0.00	21	25.00	25.30	-21	11,756	-0.18%
2021/02/25	1	25.25	1	25.30	25.25	0	11,837	0.00%
2021/02/24	14	25.60	0	0.00	25.40	14	11,988	0.12%
2021/02/23	49	26.21	0	0.00	26.35	49	11,981	0.41%
2021/02/22	4	26.00	5	25.85	26.15	-1	12,074	-0.01%
2021/02/19	0	0.00	8	25.69	25.70	-8	12,055	-0.07%
2021/02/18	15	26.19	5	26.75	26.25	10	12,131	0.08%
2021/02/17	0	26.10	2	26.13	26.05	-2	12,121	-0.02%
2021/02/05	2	25.65	0	0.00	25.60	2	12,578	0.02%
2021/02/04	2	25.95	0	0.00	25.95	2	12,680	0.02%
2021/02/03	0	25.35	1.5	25.43	25.45	-1.5	12,924	-0.01%
2021/02/02	2	25.80	3	25.67	25.45	-1	13,386	-0.01%
2021/02/01	0	0.00	2	24.80	24.85	-2	14,406	-0.01%
2021/01/29	0	0.00	63	25.11	25.15	-63	14,806	-0.43%
2021/01/28	2	25.05	4	25.06	25.15	-2	14,904	-0.01%
2021/01/27	2	24.55	15	25.00	24.85	-13	15,139	-0.09%
2021/01/26	23	24.83	3	25.07	24.80	20	15,196	0.13%
2021/01/25	3	25.05	22	24.55	24.85	-19	15,185	-0.13%
2021/01/21	2	23.58	2	23.80	23.35	0	15,182	0.00%
2021/01/20	4	23.70	5	23.15	23.05	-1	15,175	-0.01%
2021/01/19	2	24.45	3	24.20	23.80	-1	15,085	-0.01%
2021/01/18	11	23.66	5	23.53	23.75	6	15,108	0.04%
2021/01/15	2	24.00	5	24.16	24.05	-3	15,123	-0.02%
2021/01/14	21	23.20	34	24.45	24.80	-13	15,096	-0.09%
2021/01/13	1	24.40	10	24.57	24.70	-9	15,049	-0.06%
2021/01/12	5	24.96	4	25.04	24.75	1	15,234	0.01%
2021/01/11	28	25.05	32.4	24.91	25.20	-4.4	15,393	-0.03%
2021/01/08	2	24.00	2	23.93	23.90	0	15,538	0.00%
2021/01/07	16	24.16	4	24.36	24.30	12	15,576	0.08%
2021/01/06	23	24.67	42	24.66	24.45	-19	15,510	-0.12%
2021/01/05	329	26.22	24	26.09	25.75	305	15,273	2.00%	大買/鉅額交易
2021/01/04	272	28.47	45	28.09	27.80	227	14,962	1.52%	大買/鉅額交易
2020/12/31	388	27.58	58.9	27.58	27.50	329.2	14,568	2.26%	大買/鉅額交易
2020/12/30	257	26.20	1	26.15	26.10	256	14,136	1.81%	大買/鉅額交易
2020/12/29	20	25.95	11	25.95	25.90	9	14,326	0.06%
2020/12/28	5	26.07	17	26.18	26.10	-12	14,586	-0.08%
2020/12/25	0	0.00	2	25.45	25.40	-2	14,543	-0.01%
2020/12/23	4	25.50	6	25.33	25.45	-2	14,752	-0.01%
2020/12/22	21	24.65	6	25.24	24.65	15	15,000	0.10%
2020/12/21	1	25.00	0	0.00	25.20	1	15,175	0.01%
2020/12/18	4	25.23	40	25.80	25.25	-36	15,504	-0.23%
2020/12/17	2	25.70	0	0.00	25.75	2	15,653	0.01%
2020/12/16	5	25.70	6	25.85	25.70	-1	15,755	-0.01%
2020/12/15	32	25.32	3	25.72	25.30	29	15,938	0.18%
2020/12/14	0	0.00	2	25.50	25.45	-2	16,493	-0.01%
2020/12/11	13	25.71	42	25.38	25.35	-29	17,086	-0.17%
2020/12/10	5	26.48	9	26.73	26.20	-4	17,026	-0.02%
2020/12/09	8	26.71	5	26.76	26.80	3	16,917	0.02%
2020/12/08	9.1	26.28	17	26.28	26.30	-7.9	16,901	-0.05%
2020/12/07	3	25.82	10	26.06	25.75	-7	17,114	-0.04%
2020/12/04	2	25.75	2	25.95	25.65	0	17,178	0.00%
2020/12/03	11	25.98	0	0.00	25.90	11	17,163	0.06%
2020/12/02	62	26.12	45	26.24	25.90	17	17,221	0.10%
2020/12/01	48	26.61	40.7	27.24	27.40	7.3	16,952	0.04%
2020/11/30	20	26.75	12	26.68	26.45	8	16,989	0.05%
2020/11/27	3	25.90	5	25.84	26.00	-2	16,838	-0.01%
2020/11/26	2	25.98	11	26.00	25.95	-9	16,774	-0.05%
2020/11/25	5	25.89	2	25.80	25.90	3	16,702	0.02%
2020/11/24	17	25.93	4	25.71	25.45	13	16,736	0.08%
2020/11/23	7	26.14	6	25.90	25.90	1	16,634	0.01%
2020/11/20	4	25.91	6	25.63	25.90	-2	16,545	-0.01%
2020/11/19	11	25.90	1	25.80	25.60	10	16,404	0.06%
2020/11/18	4	25.60	6	25.55	25.55	-2	16,242	-0.01%
2020/11/17	6	25.70	10	25.64	25.50	-4	16,190	-0.02%
2020/11/16	21	25.51	16	25.40	25.40	5	16,241	0.03%
2020/11/13	68	26.00	36	25.50	25.40	32	16,136	0.20%
2020/11/12	1	25.75	13	25.38	25.55	-12	15,588	-0.08%
2020/11/11	21	25.45	21	25.50	25.80	0	15,443	0.00%
2020/11/10	53	25.48	49	25.42	25.65	4	15,136	0.03%
2020/11/09	126	25.27	153.4	25.21	25.45	-27.4	14,738	-0.19%	大買/大賣/
2020/11/06	32	24.34	32	24.29	24.05	0	13,787	0.00%
2020/11/05	49	23.95	1	23.75	23.80	48	13,374	0.36%
2020/11/04	13	24.03	78	24.18	24.15	-65	13,225	-0.49%
2020/11/03	10	23.10	0	0.00	23.00	10	12,940	0.08%
2020/11/02	0	0.00	1	22.55	22.60	-1	12,862	-0.01%
2020/10/30	6	22.85	0	0.00	22.50	6	12,787	0.05%
2020/10/29	1	23.00	1	23.10	23.05	0	12,790	0.00%
2020/10/28	22	23.62	1	23.50	23.50	21	12,706	0.17%
2020/10/27	7	23.80	1	23.80	23.70	6	12,616	0.05%
2020/10/26	7	23.96	0	0.00	23.80	7	12,579	0.06%
2020/10/23	3	23.97	2	23.93	23.90	1	12,499	0.01%
2020/10/22	15	23.88	0	0.00	23.70	15	12,426	0.12%
2020/10/21	49	24.03	22	23.96	23.95	27	12,368	0.22%
2020/10/20	18	24.04	10	24.16	24.25	8	12,191	0.07%
2020/10/19	39	23.75	5	23.81	23.70	34	11,909	0.29%
2020/10/16	22	23.58	85	23.65	23.75	-63	11,684	-0.54%
2020/10/15	5	23.25	4	23.40	23.25	1	11,341	0.01%
2020/10/14	3	23.25	1	23.50	23.15	2	11,182	0.02%
2020/10/13	34.2	23.21	0	0.00	23.25	34.2	11,078	0.31%
2020/10/12	2	23.18	2	23.85	23.15	0	10,932	0.00%
2020/10/08	28	24.59	14	24.48	24.10	14	10,798	0.13%
2020/10/07	154	24.55	154	24.88	24.90	0	10,403	0.00%	大買/大賣/
2020/10/06	11	23.95	42.5	24.07	24.30	-31.5	9,940	-0.32%
2020/10/05	13	24.07	19	24.04	23.85	-6	9,677	-0.06%
2020/09/30	16	23.15	15	23.14	23.15	1	9,333	0.01%
2020/09/29	1	23.05	5	23.24	22.90	-4	9,299	-0.04%
2020/09/28	10.5	22.97	2	22.70	22.80	8.5	9,225	0.09%
2020/09/25	45	22.76	31	22.76	22.10	14	9,048	0.15%
2020/09/24	17	23.50	8	23.59	23.35	9	8,732	0.10%
2020/09/23	11	23.19	11	23.59	23.90	0	8,482	0.00%
2020/09/22	23	22.93	1	22.95	23.05	22	8,076	0.27%
2020/09/21	5	23.10	0	0.00	22.95	5	7,808	0.06%
2020/09/18	17.5	23.79	16	23.69	23.70	1.5	7,652	0.02%
2020/09/17	42	24.39	28	24.65	24.45	14	7,420	0.19%
2020/09/16	29	23.93	29	24.25	24.90	0	6,735	0.00%
2020/09/15	1	23.25	1	23.45	23.50	0	6,104	0.00%
2020/09/14	5	22.84	3	22.83	23.00	2	6,058	0.03%
2020/09/11	24	23.90	36	23.47	23.25	-12	6,000	-0.20%
2020/09/10	35	24.12	43	23.97	23.90	-8	5,929	-0.13%
2020/09/09	0	0.00	4	24.10	24.60	-4	5,562	-0.07%
2020/09/08	10	23.65	1	23.35	23.90	9	5,395	0.17%
2020/09/07	12	24.07	56	23.63	23.80	-44	5,279	-0.83%
2020/09/04	3	23.35	5.9	23.48	23.80	-2.9	5,070	-0.06%
2020/09/03	31	22.86	160.7	22.63	23.90	-129.7	4,904	-2.64%	大賣/鉅額交易
2020/09/02	160	22.24	1	22.25	22.00	159	4,534	3.51%	大買/鉅額交易
2020/09/01	10	21.00	0	0.00	21.00	10	4,361	0.23%
2020/08/31	5	21.43	1	21.45	21.35	4	4,373	0.09%
2020/08/28	17	21.97	1	22.15	21.85	16	4,302	0.37%
2020/08/26	9	21.46	3	21.80	21.05	6	4,081	0.15%
2020/08/25	0	0.00	5	21.00	21.00	-5	3,940	-0.13%
2020/08/20	8	20.78	8	20.10	20.00	0	3,870	0.00%
2020/08/19	0	0.00	4	20.80	20.55	-4	3,703	-0.11%
2020/08/18	0	0.00	1	20.50	20.45	-1	3,733	-0.03%
2020/08/14	11	20.43	1	20.70	20.70	10	3,770	0.27%
2020/08/13	0	0.00	3	20.70	20.45	-3	3,770	-0.08%
2020/08/12	5	21.11	10.9	20.88	21.35	-5.9	3,641	-0.16%
2020/08/10	0	0.00	2	20.90	20.55	-2	3,457	-0.06%
2020/08/07	2	20.70	2	20.85	20.85	0	3,447	0.00%
2020/08/05	1	20.55	0	0.00	20.30	1	3,367	0.03%
2020/08/04	10	20.40	10	20.45	20.45	0	3,359	0.00%
2020/07/30	0.3	19.45	0	0.00	19.55	0.3	3,353	0.01%
2020/07/23	0	0.00	1	20.10	20.00	-1	3,286	-0.03%
2020/07/22	0	0.00	2	20.15	20.15	-2	3,287	-0.06%
2020/07/21	0	0.00	1	19.70	19.80	-1	3,277	-0.03%
2020/07/17	1	19.65	1	19.75	19.65	0	3,288	0.00%
2020/07/15	1	20.50	1	20.20	20.00	0	3,286	0.00%
2020/07/13	3.6	20.77	2	21.15	20.30	1.6	3,099	0.05%
2020/07/10	2	20.48	0	0.00	20.70	2	3,026	0.07%
2020/07/09	1	20.95	0	0.00	21.00	1	3,015	0.03%
2020/07/08	0	0.00	1	20.80	21.00	-1	2,996	-0.03%
2020/07/07	1	20.70	0	0.00	20.75	1	2,959	0.03%
2020/07/06	7	20.90	23	20.78	20.95	-16	2,942	-0.54%
2020/07/03	9	20.69	0	0.00	20.65	9	2,938	0.31%
2020/07/02	3	20.65	2	20.78	20.65	1	2,945	0.03%
2020/06/24	0	0.00	5	20.10	20.15	-5	2,910	-0.17%
2020/06/23	6	20.23	5	20.10	20.10	1	2,902	0.03%
2020/06/22	0	0.00	40	19.90	19.85	-40	2,901	-1.38%
2020/06/18	0	0.00	8	19.75	20.25	-8	2,864	-0.28%
2020/06/17	1	19.60	13	19.83	20.00	-12	2,800	-0.43%
2020/06/16	6	20.90	0	0.00	20.90	6	2,658	0.23%
2020/06/11	2	21.70	2	21.25	21.20	0	2,710	0.00%
2020/06/10	13	21.95	22	21.60	21.70	-9	2,663	-0.34%
2020/06/09	8	21.15	1	21.40	21.00	7	2,574	0.27%
2020/06/08	1	21.65	0	0.00	21.55	1	2,575	0.04%
2020/06/05	3	22.47	10	22.14	22.10	-7	2,517	-0.28%
2020/06/04	17	21.83	10	21.90	21.85	7	2,489	0.28%
2020/06/03	2	21.65	2	21.60	21.60	0	2,464	0.00%
2020/06/02	11	21.50	1	21.50	21.45	10	2,420	0.41%
2020/05/29	8	21.47	8	21.18	21.15	0	2,385	0.00%
2020/05/28	0	0.00	1	21.10	21.35	-1	2,354	-0.04%
2020/05/27	0	0.00	4	21.10	21.05	-4	2,351	-0.17%
2020/05/26	17	21.46	0	0.00	21.40	17	2,379	0.71%
2020/05/25	7	22.11	6	22.10	22.10	1	2,320	0.04%
2020/05/22	1	21.45	3	21.50	21.00	-2	2,187	-0.09%
2020/05/21	7	21.21	2	21.33	21.15	5	2,142	0.23%
2020/05/20	0	0.00	2	20.85	21.00	-2	2,122	-0.09%
2020/05/18	2	20.60	0	0.00	20.55	2	2,107	0.09%
2020/05/15	1	21.80	4	20.71	20.60	-3	2,104	-0.14%
2020/05/14	3	21.30	0	0.00	21.40	3	2,064	0.15%
2020/05/13	20	21.75	0	0.00	21.70	20	2,062	0.97%
2020/05/12	1	21.90	30	21.85	21.95	-29	2,090	-1.39%
2020/05/08	2	21.80	1	22.15	21.80	1	2,108	0.05%
2020/05/07	1.3	21.90	1	21.95	21.95	0.3	2,126	0.01%
2020/05/06	1	22.25	5	22.10	21.95	-4	2,138	-0.19%
2020/05/05	0	0.00	1	21.50	21.65	-1	2,093	-0.05%
2020/04/27	30	21.20	17	21.24	21.20	13	2,280	0.57%
2020/04/24	17	21.18	0	0.00	21.10	17	2,283	0.74%
2020/04/23	2	20.65	2	20.45	21.10	0	2,272	0.00%
2020/04/21	0	0.00	21	19.97	19.65	-21	2,260	-0.93%
2020/04/15	0	20.40	0	0.00	20.50	0	2,290	0.00%
2020/04/14	19	20.05	20	20.00	20.35	-1	2,308	-0.04%
2020/04/13	1	19.50	0	0.00	19.70	1	2,334	0.04%
2020/04/10	0	0.00	23	19.30	19.45	-23	2,347	-0.98%
2020/04/09	1	19.10	0	0.00	19.35	1	2,378	0.04%
2020/04/07	10	18.90	0	0.00	19.15	10	2,377	0.42%
2020/04/06	12	18.50	0	0.00	18.75	12	2,383	0.50%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/27	0	0.00	1	18.10	17.70	-1	2,498	-0.04%
2020/03/26	1	17.70	1	17.15	17.95	0	2,495	0.00%
2020/03/24	1	16.50	0	0.00	16.65	1	2,570	0.04%
2020/03/19	0	0.00	3	14.05	14.05	-3	2,891	-0.10%
2020/03/16	20	17.50	0	0.00	16.85	20	2,923	0.68%
2020/03/13	2	17.10	59	17.25	17.55	-57	2,944	-1.94%
2020/03/11	0	0.00	1	21.60	21.00	-1	2,910	-0.03%
2020/03/10	1	21.05	0	0.00	21.55	1	2,924	0.03%
2020/03/09	0	0.00	10	21.80	21.30	-10	2,924	-0.34%
2020/02/27	0	0.00	1	22.55	22.55	-1	3,040	-0.03%
2020/02/25	0	23.10	1	23.05	23.15	-1	3,021	-0.03%
2020/02/24	0	0.00	31	23.21	23.15	-31	3,028	-1.02%
2020/02/21	1	23.80	1	23.70	23.70	0	3,029	0.00%
2020/02/19	0	23.70	0	0.00	23.80	0	3,057	0.00%
2020/02/17	2	23.70	1	23.85	23.85	1	3,186	0.03%
2020/02/14	0	0.00	1	23.45	23.70	-1	3,168	-0.03%
2020/02/13	0	0.00	10	23.50	23.30	-10	3,157	-0.32%
2020/02/11	0	0.00	1	23.10	23.05	-1	3,138	-0.03%
2020/02/10	1	22.90	10	22.54	22.75	-9	3,128	-0.29%
2020/02/07	0	0.00	10	22.61	22.55	-10	3,118	-0.32%
2020/02/06	29	22.91	0	0.00	22.90	29	3,109	0.93%
2020/02/05	0	0.00	2.3	22.37	22.55	-2.3	3,090	-0.07%
2020/02/04	30	22.30	0	0.00	22.45	30	3,069	0.98%
2020/01/31	1	22.40	0	0.00	22.30	1	3,243	0.03%
2020/01/30	0	0.00	12	22.75	22.65	-12	3,218	-0.37%
2020/01/15	16	24.90	1	25.00	24.90	15	3,384	0.44%
2020/01/14	5	25.00	2	24.85	24.90	3	3,399	0.09%
2020/01/13	1	24.65	1	24.65	24.75	0	3,387	0.00%
2020/01/09	20	24.30	0	0.00	24.25	20	3,406	0.59%
2020/01/08	12	24.26	0	0.00	24.10	12	3,403	0.35%
2020/01/06	0	0.00	2	24.90	24.95	-2	3,376	-0.06%
2020/01/03	1	25.35	4	25.40	25.35	-3	3,384	-0.09%
2020/01/02	1	25.60	50	25.63	25.95	-49	3,372	-1.45%
2019/12/31	1	25.70	0	0.00	25.75	1	3,367	0.03%
2019/12/27	10	26.00	0	0.00	26.00	10	3,370	0.30%
2019/12/26	10	26.25	0	0.00	26.40	10	3,348	0.30%
2019/12/25	1	26.25	0	0.00	26.30	1	3,349	0.03%
2019/12/24	11	26.06	0	0.00	25.90	11	3,364	0.33%
2019/12/23	10	26.35	0	0.00	26.35	10	3,361	0.30%
2019/12/19	1	27.20	2	27.13	27.10	-1	3,418	-0.03%
2019/12/18	1	26.70	0	0.00	27.15	1	3,484	0.03%
2019/12/17	35	26.93	3	26.98	27.15	32	3,500	0.91%
2019/12/16	4	27.21	0	0.00	27.65	4	3,427	0.12%
2019/12/12	2	26.45	2	26.45	26.45	0	3,450	0.00%
2019/12/03	3	25.87	8	25.80	25.65	-5	4,391	-0.11%
2019/11/29	0	0.00	8	25.50	25.50	-8	4,356	-0.18%
2019/11/28	2	25.70	1.7	25.65	25.65	0.3	4,393	0.01%
2019/11/26	3	25.65	0	0.00	25.35	3	4,458	0.07%
2019/11/21	10	24.80	0	0.00	24.90	10	4,496	0.22%
2019/11/19	7	25.33	5	25.39	25.35	2	4,502	0.04%
2019/11/18	0	0.00	1	25.00	25.25	-1	4,471	-0.02%
2019/11/15	4	24.54	4	24.70	24.90	0	4,498	0.00%
2019/11/14	1	25.45	3	24.67	25.10	-2	4,488	-0.04%
2019/11/12	0	0.00	2	24.45	24.50	-2	4,442	-0.05%
2019/11/11	0.8	24.15	0	0.00	24.20	0.8	4,479	0.02%
2019/11/08	0	0.00	3	24.55	24.55	-3	4,500	-0.07%
2019/11/05	0.1	25.60	0	0.00	25.65	0.1	4,657	0.00%
2019/11/01	0.3	25.60	0	0.00	25.75	0.3	4,824	0.01%
2019/10/31	0	0.00	1	26.30	25.80	-1	5,057	-0.02%
2019/10/30	9	26.47	7	26.84	26.10	2	5,079	0.04%
2019/10/24	0	0.00	1	25.40	25.50	-1	4,996	-0.02%
2019/10/23	1	25.70	0	0.00	25.65	1	5,063	0.02%
2019/10/15	1	24.95	2.7	24.94	25.20	-1.7	5,367	-0.03%
2019/10/09	0.2	24.30	0	0.00	24.30	0.2	5,502	0.00%
2019/10/08	0	0.00	0.7	24.60	24.60	-0.7	5,728	-0.01%
2019/10/07	0.3	25.00	3	25.30	25.00	-2.7	5,779	-0.05%
2019/10/04	3	25.40	0	0.00	25.20	3	5,842	0.05%
2019/10/02	0	0.00	2	25.25	25.25	-2	5,864	-0.03%
2019/10/01	0	0.00	1.5	25.65	25.40	-1.5	5,859	-0.03%
2019/09/27	0	0.00	0.7	25.10	25.10	-0.7	5,829	-0.01%
2019/09/26	0	0.00	0.9	25.45	25.45	-0.9	5,832	-0.01%
2019/09/25	2	25.30	26	25.85	25.45	-24	5,849	-0.41%
2019/09/24	0	0.00	0.9	26.30	26.30	-0.9	5,855	-0.01%
2019/09/23	4.5	26.33	2	26.45	26.60	2.5	5,813	0.04%
2019/09/10	0	0.00	1	22.95	22.90	-1	5,691	-0.02%
2019/09/06	0	0.00	1	23.30	23.20	-1	5,552	-0.02%
2019/09/05	35	23.51	3	23.70	23.50	32	5,488	0.58%
2019/09/04	2	24.15	30	24.25	24.20	-28	5,345	-0.52%
2019/09/03	11	24.81	5	24.70	24.40	6	5,211	0.12%
2019/09/02	7	24.48	7	23.96	23.95	0	4,909	0.00%
2019/08/30	1	23.20	4	23.90	23.15	-3	4,555	-0.07%
2019/08/29	22	23.81	2	23.70	23.70	20	4,420	0.45%
2019/08/27	1	23.10	7	23.01	23.20	-6	4,238	-0.14%
2019/08/26	0	0.00	0.3	22.15	22.30	-0.3	4,170	-0.01%
2019/08/22	4	22.60	0	0.00	22.50	4	4,120	0.10%
2019/08/21	44	23.00	4	23.08	23.00	40	4,083	0.98%
2019/08/19	1.3	22.66	1	22.65	22.60	0.3	4,009	0.01%
2019/08/13	5	21.35	0.3	21.60	21.60	4.8	3,953	0.12%
2019/08/12	0	0.00	4	21.55	21.80	-4	3,959	-0.10%
2019/08/08	3	21.20	2	21.20	21.10	1	3,956	0.03%
2019/08/07	4	22.20	0	0.00	21.40	4	3,912	0.10%
2019/08/06	2	21.48	7	21.24	21.80	-5	3,924	-0.13%
2019/08/05	1	21.95	1	22.20	21.90	0	3,912	0.00%
2019/08/02	1.1	22.30	10	22.05	22.05	-8.9	3,940	-0.23%
2019/08/01	1	22.35	0	0.00	22.55	1	3,984	0.03%
2019/07/31	7	21.94	7	22.09	22.30	0	3,992	0.00%
2019/07/30	5	22.84	10	22.40	22.25	-5	3,983	-0.13%
2019/07/25	16	23.81	4	23.78	23.65	12	3,956	0.30%
2019/07/24	0	0.00	2	23.83	24.25	-2	3,865	-0.05%
2019/07/23	1	22.95	14	23.23	22.95	-13	3,774	-0.34%
2019/07/19	2	23.00	3	22.95	22.95	-1	4,039	-0.02%
2019/07/18	1	23.05	0	0.00	22.95	1	4,600	0.02%
2019/07/16	0	0.00	1	23.75	23.70	-1	4,783	-0.02%
2019/07/15	5	23.00	8	23.18	23.15	-3	4,791	-0.06%
2019/07/12	5	23.59	6	23.58	23.45	-1	4,794	-0.02%
2019/07/11	10	23.15	3	23.37	23.20	7	4,648	0.15%
2019/07/10	0	0.00	2	23.20	23.15	-2	4,748	-0.04%
2019/07/09	3	23.10	0	0.00	22.85	3	4,746	0.06%
2019/07/05	0	0.00	7	23.20	23.00	-7	4,630	-0.15%
2019/07/04	0	0.00	5	22.87	23.05	-5	4,676	-0.11%
2019/07/03	12	22.88	15	22.79	22.90	-3	4,666	-0.06%
2019/07/02	3.4	21.71	2	21.60	21.75	1.4	4,575	0.03%
2019/07/01	1	21.20	12	21.41	21.40	-11	4,704	-0.23%
2019/06/21	1	21.25	4	21.75	21.00	-3	5,019	-0.06%
2019/06/20	16	21.33	0	0.00	21.50	16	5,111	0.31%
2019/06/18	2	20.40	0	0.00	20.35	2	5,542	0.04%
2019/06/14	3	21.07	40	21.10	20.90	-37	6,281	-0.59%
2019/06/12	5	21.55	3	21.52	21.30	2	8,239	0.02%
2019/06/11	4	21.30	3	21.00	21.00	1	8,317	0.01%
2019/06/05	1	20.60	1	20.40	20.40	0	8,808	0.00%
2019/06/04	2	20.38	1	20.35	20.35	1	9,029	0.01%
2019/05/31	0	0.00	1	20.85	20.85	-1	10,108	-0.01%
2019/05/30	1	20.30	0	0.00	20.65	1	10,178	0.01%
2019/05/28	0	0.00	1	20.55	20.60	-1	10,248	-0.01%
2019/05/23	20	19.95	0	0.00	19.90	20	10,535	0.19%
2019/05/22	7	20.85	0	0.00	20.80	7	10,538	0.07%
2019/05/17	4	20.90	0	0.00	20.80	4	10,943	0.04%
2019/05/16	1	21.40	1	21.40	21.10	0	10,957	0.00%
2019/05/14	2	20.80	2	20.80	21.05	0	11,076	0.00%
2019/05/13	21	20.90	1	21.80	20.70	20	11,118	0.18%
2019/05/10	2	21.95	0	0.00	21.50	2	11,146	0.02%
2019/05/09	2	21.70	22	22.10	21.70	-20	11,106	-0.18%
2019/05/07	2	22.58	12	22.84	22.90	-10	11,004	-0.09%
2019/05/06	5	22.26	0	0.00	22.10	5	10,964	0.05%
2019/05/03	1	23.10	1	23.20	23.15	0	10,897	0.00%
2019/04/30	4	22.96	9	22.92	23.25	-5	10,844	-0.05%
2019/04/29	9	23.12	6	22.91	22.65	3	10,834	0.03%
2019/04/26	14	23.72	1	23.55	23.45	13	10,683	0.12%
2019/04/25	13	25.18	0	0.00	25.30	13	10,454	0.12%
2019/04/24	2	26.40	0	0.00	25.85	2	10,328	0.02%
2019/04/23	0	0.00	4	25.01	25.15	-4	9,749	-0.04%
2019/04/22	1	24.30	3	24.57	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	76	23.90	24.10	-76	9,488	-0.80%
2019/04/18	1	23.30	0	0.00	23.20	1	9,596	0.01%
2019/04/16	7	23.84	6	23.70	23.85	1	9,671	0.01%
2019/04/15	1	23.30	1	23.30	23.35	0	9,544	0.00%
2019/04/12	1	23.25	0	0.00	23.15	1	9,542	0.01%
2019/04/11	26	23.45	22	23.64	23.35	4	9,531	0.04%
2019/04/10	2	23.50	4	23.80	23.95	-2	9,526	-0.02%
2019/04/09	2	23.55	2	23.30	23.30	0	9,579	0.00%
2019/04/08	4	24.28	5	23.93	23.70	-1	9,531	-0.01%
2019/04/03	11	24.55	9	24.56	24.35	2	9,454	0.02%
2019/04/02	3	24.00	2	24.25	24.10	1	9,268	0.01%
2019/04/01	34	24.01	4	24.04	23.85	30	9,195	0.33%
2019/03/29	7	23.79	6	23.68	23.75	1	9,083	0.01%
2019/03/28	1	23.10	1	23.25	23.70	0	9,061	0.00%
2019/03/27	6	23.75	2	23.70	23.70	4	9,009	0.04%
2019/03/26	10	23.65	9	23.68	23.55	1	9,030	0.01%
2019/03/25	3	22.62	5	23.24	23.70	-2	8,942	-0.02%
2019/03/22	48	23.72	22	23.20	23.10	26	8,807	0.30%
2019/03/21	12	24.08	10	23.85	24.00	2	8,612	0.02%
2019/03/20	11	24.94	16	24.97	24.55	-5	8,364	-0.06%
2019/03/19	43	24.31	40	24.52	24.70	3	8,141	0.04%
2019/03/18	11	24.20	10	24.19	24.75	1	7,746	0.01%
2019/03/15	6.2	22.46	81	22.98	23.25	-74.8	6,665	-1.12%
2019/03/14	21	21.12	4	20.85	21.15	17	5,864	0.29%
2019/03/13	2	21.45	1	21.30	21.30	1	5,798	0.02%
2019/03/12	39	21.00	2	20.55	21.00	37	5,685	0.65%
2019/03/11	6	20.18	11	20.16	20.25	-5	5,692	-0.09%
2019/03/08	13	20.91	10	20.98	20.85	3	5,653	0.05%
2019/03/07	44	22.74	88	21.48	21.20	-44	5,612	-0.78%
2019/03/06	9	20.97	27	21.46	21.65	-18	4,922	-0.37%
2019/03/05	1	20.40	23	20.70	20.75	-22	4,628	-0.48%
2019/03/04	3	20.10	0	0.00	20.15	3	4,617	0.06%
2019/02/27	5	20.25	30	20.30	20.30	-25	4,625	-0.54%
2019/02/26	0	0.00	5	20.30	20.30	-5	4,604	-0.11%
2019/02/25	0	0.00	8	20.38	20.30	-8	4,583	-0.17%
2019/02/22	7	20.73	1	20.80	20.70	6	4,533	0.13%
2019/02/21	14	20.36	2	20.45	20.65	12	4,415	0.27%
2019/02/20	13	20.48	15	20.40	20.60	-2	4,389	-0.05%
2019/02/19	5	20.40	8	20.39	20.40	-3	4,310	-0.07%
2019/02/18	4	19.54	20	19.72	19.85	-16	4,147	-0.39%
2019/02/15	11	19.10	0	0.00	19.10	11	4,130	0.27%
2019/02/14	15	19.57	11	19.46	19.30	4	4,159	0.10%
2019/02/13	0	0.00	71	19.03	19.05	-71	4,085	-1.74%
2019/02/12	12	19.05	34	19.12	19.15	-22	4,062	-0.54%
2019/02/11	25	18.63	0	0.00	18.75	25	4,007	0.62%
2019/01/30	0	0.00	2	18.20	18.30	-2	3,969	-0.05%
2019/01/24	1	18.40	0	0.00	18.30	1	4,161	0.02%
2019/01/22	20	18.20	0	0.00	18.20	20	4,305	0.46%
2019/01/21	0	0.00	23	18.65	18.70	-23	4,434	-0.52%
2019/01/18	0	0.00	28	18.09	18.15	-28	4,621	-0.61%
2019/01/17	3	18.25	0	0.00	18.00	3	4,714	0.06%
2019/01/16	1	18.30	0	0.00	18.25	1	4,755	0.02%
2019/01/11	3	18.55	0	0.00	18.30	3	4,949	0.06%
2019/01/10	18	18.56	2	18.35	18.35	16	4,959	0.32%
2019/01/09	1	18.60	21.8	18.33	18.85	-20.8	4,820	-0.43%
2019/01/08	24	18.05	0	0.00	17.85	24	4,739	0.51%
2019/01/07	3	17.90	0	0.00	17.85	3	4,930	0.06%
2019/01/04	22	17.45	20	17.50	17.50	2	5,057	0.04%
2018/12/28	29	18.20	1	18.40	18.15	28	5,291	0.53%
2018/12/26	2	17.85	6	17.68	17.70	-4	5,199	-0.08%
2018/12/25	1	17.10	1	17.15	17.10	0	5,212	0.00%
2018/12/24	1	17.65	1	17.70	17.60	0	5,264	0.00%
2018/12/21	2.4	17.44	2	17.45	17.60	0.4	5,425	0.01%
2018/12/20	11	17.84	2	17.88	17.70	9	5,493	0.16%
2018/12/19	24	18.41	2	18.55	18.25	22	5,627	0.39%
2018/12/18	10	17.90	0	0.00	18.10	10	5,672	0.18%
2018/12/14	0	0.00	2	18.25	18.15	-2	5,789	-0.03%
2018/12/13	42	18.70	0	0.00	18.45	42	5,866	0.72%
2018/12/12	19	18.93	26	18.04	18.95	-7	5,877	-0.12%
2018/12/10	5	17.50	0	0.00	17.50	5	5,967	0.08%
2018/12/07	0	0.00	5	17.90	17.90	-5	6,060	-0.08%
2018/12/06	0	0.00	10	18.08	17.60	-10	6,141	-0.16%
2018/12/05	0	0.00	2	18.60	18.45	-2	6,429	-0.03%
2018/12/04	14	19.56	2	19.73	19.05	12	6,520	0.18%
2018/12/03	7	19.16	16	19.22	19.30	-9	6,460	-0.14%
2018/11/30	15	18.75	24	18.58	18.65	-9	6,410	-0.14%
2018/11/29	14	18.05	6	18.15	18.05	8	6,318	0.13%
2018/11/28	4	17.85	2	17.75	17.85	2	6,290	0.03%
2018/11/27	3	17.60	35	17.65	17.60	-32	6,276	-0.51%
2018/11/26	11	17.29	14	17.25	17.45	-3	6,243	-0.05%
2018/11/23	3	17.00	2	17.00	16.95	1	6,268	0.02%
2018/11/22	22	17.43	15	17.58	17.25	7	6,360	0.11%
2018/11/21	3	17.10	3	17.15	17.30	0	6,442	0.00%
2018/11/20	35	17.25	0	0.00	17.05	35	6,458	0.54%
2018/11/16	4	16.98	15	17.03	16.95	-11	6,486	-0.17%
2018/11/14	9	16.99	10	17.13	17.00	-1	6,473	-0.02%
2018/11/13	1	16.40	0	0.00	16.70	1	6,541	0.02%
2018/11/12	2	16.60	12	16.78	16.75	-10	6,591	-0.15%
2018/11/07	8	16.75	8	16.66	16.75	0	7,063	0.00%
2018/11/05	2.4	16.37	2	16.60	16.50	0.4	7,416	0.01%
2018/11/02	24	16.75	4	16.83	16.35	20	7,498	0.27%
2018/11/01	9	16.25	15	16.40	16.40	-6	7,540	-0.08%
2018/10/31	2	15.20	15	15.44	15.70	-13	7,598	-0.17%
2018/10/30	3	15.00	0	0.00	14.95	3	7,590	0.04%
2018/10/29	81	15.24	6	15.35	15.35	75	7,595	0.99%
2018/10/26	15	15.41	26	15.51	15.60	-11	7,951	-0.14%
2018/10/25	1	14.40	0	0.00	14.40	1	7,877	0.01%
2018/10/24	2	15.53	1	15.60	15.60	1	7,892	0.01%
2018/10/23	2	16.05	2	16.20	15.90	0	8,105	0.00%
2018/10/22	3	16.32	1	16.25	16.60	2	8,737	0.02%
2018/10/19	8	16.32	4	16.28	16.35	4	8,881	0.05%
2018/10/18	2	16.28	1	16.35	16.35	1	8,793	0.01%
2018/10/17	2	16.63	0	0.00	16.35	2	8,833	0.02%
2018/10/16	2	16.65	2	16.55	16.55	0	9,085	0.00%
2018/10/15	12	16.69	1	16.35	16.35	11	9,239	0.12%
2018/10/12	4	16.88	6	16.98	16.90	-2	9,365	-0.02%
2018/10/11	11	17.10	20	17.10	17.10	-9	9,529	-0.09%
2018/10/09	14	19.22	24	18.86	19.00	-10	9,615	-0.10%
2018/10/08	10	20.90	0	0.00	20.75	10	9,751	0.10%
2018/10/05	3	20.80	0	0.00	20.85	3	10,078	0.03%
2018/10/03	2	22.40	2	22.30	22.30	0	10,566	0.00%
2018/10/02	4	23.05	1	22.60	22.35	3	10,690	0.03%
2018/10/01	0	0.00	1	23.00	23.00	-1	10,939	-0.01%
2018/09/28	14	22.96	16	22.83	22.80	-2	11,295	-0.02%
2018/09/27	10	22.59	9	22.53	22.65	1	11,474	0.01%
2018/09/26	22	22.42	4	22.65	22.40	18	11,747	0.15%
2018/09/25	16	21.92	26	22.14	22.40	-10	11,930	-0.08%
2018/09/21	2	21.23	1	21.55	21.35	1	12,137	0.01%
2018/09/20	0	0.00	6	21.30	21.00	-6	12,721	-0.05%
2018/09/19	4	21.70	9	21.88	21.70	-5	12,984	-0.04%
2018/09/17	2	21.15	0	0.00	21.30	2	13,956	0.01%
2018/09/14	1	21.40	1	21.05	21.05	0	14,785	0.00%
2018/09/13	0	0.00	1	20.85	20.55	-1	16,738	-0.01%
2018/09/11	5	21.03	5	21.16	21.25	0	18,847	0.00%
2018/09/10	1	20.45	0	0.00	20.85	1	19,986	0.01%
2018/09/07	11	21.94	1.6	22.20	21.90	9.4	20,432	0.05%
2018/09/06	1	23.15	0	0.00	22.95	1	20,458	0.00%
2018/09/05	0	0.00	13	22.95	22.95	-13	20,773	-0.06%
2018/09/04	10	22.50	0	0.00	22.60	10	20,969	0.05%
2018/09/03	2	23.05	7	22.50	22.25	-5	21,380	-0.02%
2018/08/31	2	22.85	23	22.85	22.90	-21	21,938	-0.10%
2018/08/30	5	23.03	4	22.85	22.85	1	22,077	0.00%
2018/08/29	20	22.90	5	23.05	22.85	15	22,219	0.07%
2018/08/28	24	23.03	14	23.08	22.70	10	22,516	0.04%
2018/08/27	5	22.44	2	22.50	22.50	3	22,837	0.01%
2018/08/24	4	22.10	6	22.33	22.45	-2	23,645	-0.01%
2018/08/23	2	22.25	2	22.05	22.05	0	24,241	0.00%
2018/08/22	2	22.20	20	22.10	22.05	-18	24,375	-0.07%
2018/08/21	2	22.15	2	22.20	22.20	0	24,402	0.00%
2018/08/20	32.2	22.13	24	22.85	22.00	8.2	24,419	0.03%
2018/08/17	15	22.52	11	22.30	22.25	4	24,401	0.02%
2018/08/16	31	22.18	31	22.59	22.35	0	24,380	0.00%
2018/08/15	13	21.72	0	0.00	21.75	13	24,083	0.05%
2018/08/14	1	22.50	2	22.80	22.55	-1	23,947	0.00%
2018/08/13	3	23.27	26	22.30	22.40	-23	23,859	-0.10%
2018/08/10	9	24.97	2	24.50	24.50	7	23,631	0.03%
2018/08/09	5	24.75	5	24.90	24.50	0	23,490	0.00%
2018/08/08	2	25.20	10	25.15	25.10	-8	23,518	-0.03%
2018/08/07	5	25.67	4	25.40	25.20	1	23,422	0.00%
2018/08/06	6	26.32	5	26.34	26.30	1	23,274	0.00%
2018/08/03	2	26.25	2	26.10	26.10	0	23,219	0.00%
2018/08/02	55	26.97	55	26.55	26.00	0	23,130	0.00%
2018/08/01	6	26.28	2	26.40	26.40	4	22,657	0.02%
2018/07/31	2	26.30	7	26.39	26.50	-5	22,500	-0.02%
2018/07/30	2	26.55	4	26.30	26.15	-2	22,424	-0.01%
2018/07/27	64	26.54	57	26.77	26.85	7	22,151	0.03%
2018/07/26	10	25.50	4	25.46	25.45	6	21,477	0.03%
2018/07/25	2	25.00	28	24.99	24.95	-26	21,285	-0.12%
2018/07/24	6	24.93	14	24.91	25.00	-8	21,245	-0.04%
2018/07/23	41	24.83	19	25.46	24.60	22	21,176	0.10%
2018/07/20	17	25.75	54	25.74	25.85	-37	20,869	-0.18%
2018/07/19	31.6	26.99	14	27.40	27.10	17.6	20,670	0.09%
2018/07/18	8	26.43	5	26.98	26.50	3	20,395	0.01%
2018/07/17	16	27.50	11	27.16	26.65	5	20,214	0.02%
2018/07/16	28.3	27.43	25	27.70	27.50	3.3	20,095	0.02%
2018/07/13	60	27.84	66	27.63	27.40	-6	19,820	-0.03%
2018/07/12	7	26.97	2	26.85	26.85	5	19,498	0.03%
2018/07/11	11	27.50	7.2	27.27	27.00	3.8	19,339	0.02%
2018/07/10	4	26.78	2	27.00	27.00	2	18,959	0.01%
2018/07/09	37	26.94	15	27.17	27.20	22	18,764	0.12%
2018/07/06	18	26.36	57	26.28	26.30	-39	18,472	-0.21%
2018/07/05	33	27.45	122	27.40	25.90	-89	18,151	-0.49%	大賣/
2018/07/04	22	27.85	12	27.96	27.60	10	17,948	0.06%
2018/07/03	43	28.84	17	27.97	27.70	26	17,621	0.15%
2018/07/02	13	29.04	14	29.36	28.45	-1	17,320	-0.01%
2018/06/29	41	29.20	43	29.79	29.40	-2	17,004	-0.01%
2018/06/28	12	29.58	1	28.65	28.75	11	16,361	0.07%
2018/06/27	20	30.47	20	30.51	29.80	0	16,090	0.00%
2018/06/26	22	29.58	68.7	29.95	29.80	-46.7	15,756	-0.30%
2018/06/25	75	31.96	28	30.95	30.85	47	15,136	0.31%
2018/06/22	240	34.53	191	34.48	33.25	49	14,312	0.34%	大買/大賣/
2018/06/21	141	32.78	116.5	32.91	33.40	24.5	12,210	0.20%	大買/大賣/
2018/06/20	80	31.91	66	31.60	30.40	14	11,036	0.13%
2018/06/19	123	32.15	125	32.52	32.35	-2	9,988	-0.02%	大買/大賣/
2018/06/15	26	28.37	30.2	29.27	30.45	-4.2	8,619	-0.05%
2018/06/14	11	27.88	2	27.70	27.70	9	8,117	0.11%
2018/06/13	27	28.34	28	28.92	28.30	-1	8,003	-0.01%
2018/06/12	42	27.51	62	27.62	27.75	-20	7,649	-0.26%
2018/06/11	18	29.14	31	29.38	28.85	-13	7,406	-0.18%
2018/06/08	54	28.02	41	28.32	28.55	13	7,046	0.18%
2018/06/07	9	27.19	32	27.15	27.00	-23	6,556	-0.35%
2018/06/06	10	27.06	10	27.18	27.45	0	6,469	0.00%
2018/06/05	58	27.18	39	27.78	27.30	19	6,305	0.30%
2018/06/04	38	27.49	28	27.94	26.65	10	6,121	0.16%
2018/06/01	14	27.07	14	27.23	26.85	0	5,703	0.00%
2018/05/31	0	0.00	19	24.90	25.60	-19	4,897	-0.39%
2018/05/30	5	23.29	0	0.00	23.30	5	4,319	0.12%
2018/05/25	0	0.00	21	23.05	22.90	-21	4,493	-0.47%
2018/05/24	0	0.00	1	22.45	22.55	-1	4,402	-0.02%
2018/05/23	0	0.00	3	22.10	22.05	-3	4,397	-0.07%
2018/05/21	7	22.25	0	0.00	22.25	7	4,496	0.16%
2018/05/16	0	0.00	5	22.75	22.75	-5	4,561	-0.11%
2018/05/14	0	0.00	1	21.95	22.35	-1	4,538	-0.02%
2018/05/11	0	0.00	4	22.30	21.85	-4	4,560	-0.09%
2018/05/10	1	21.90	2	21.90	21.90	-1	4,590	-0.02%
2018/05/09	15	22.08	1	21.80	21.80	14	4,630	0.30%
2018/05/07	2	22.55	1	22.35	22.35	1	4,667	0.02%
2018/05/03	0	0.00	20	22.40	22.40	-20	4,685	-0.43%
2018/05/02	1	22.10	0	0.00	22.15	1	4,755	0.02%
2018/04/30	26.6	21.99	26	22.17	22.10	0.6	4,789	0.01%
2018/04/26	0	0.00	5	22.43	22.10	-5	4,977	-0.10%
2018/04/24	20	22.00	20	22.35	22.40	0	5,308	0.00%
2018/04/23	38	23.03	4	23.40	22.85	34	5,385	0.63%
2018/04/20	0	0.00	30	23.28	23.55	-30	5,516	-0.54%
2018/04/19	2	23.20	11	23.28	23.30	-9	5,648	-0.16%
2018/04/18	0	0.00	0.5	22.45	22.50	-0.5	5,700	-0.01%
2018/04/17	0	0.00	50	22.25	22.00	-50	5,675	-0.88%
2018/04/16	0	0.00	5	22.70	22.50	-5	5,651	-0.09%
2018/04/13	5	22.85	0	0.00	22.85	5	5,658	0.09%
2018/04/11	35	22.96	90	22.79	22.75	-55	5,807	-0.95%
2018/04/10	10	23.60	10	23.50	23.35	0	5,975	0.00%
2018/04/03	40	22.84	12	22.71	23.05	28	5,902	0.47%
2018/04/02	10	22.73	3	22.55	22.45	7	5,921	0.12%
2018/03/31	7	22.91	2	22.90	22.90	5	5,933	0.08%
2018/03/30	32	23.32	4	23.20	23.05	28	6,017	0.47%
2018/03/29	52	22.94	5	22.76	23.00	47	5,981	0.79%
2018/03/28	2	21.65	2	22.20	22.20	0	5,851	0.00%
2018/03/27	0	0.00	4	21.75	21.65	-4	5,824	-0.07%
2018/03/23	9	21.35	3	21.50	21.40	6	5,789	0.10%
2018/03/22	1	22.60	9	22.35	22.30	-8	5,800	-0.14%
2018/03/21	2	23.13	1	23.05	22.75	1	5,777	0.02%
2018/03/20	13	23.02	2	23.10	23.15	11	5,721	0.19%
2018/03/19	1	22.70	0	0.00	22.65	1	5,656	0.02%
2018/03/14	10	23.60	0	0.00	23.80	10	5,802	0.17%
2018/03/13	0	0.00	1	24.40	24.05	-1	5,946	-0.02%
2018/03/12	0	0.00	18	24.16	24.25	-18	6,021	-0.30%
2018/03/09	0	0.00	1	23.65	23.65	-1	6,071	-0.02%
2018/03/08	16	24.22	16	24.23	23.80	0	6,163	0.00%
2018/03/07	10	23.90	0	0.00	23.45	10	6,081	0.16%
2018/03/02	15	23.90	2	24.05	23.85	13	6,628	0.20%
2018/03/01	3	23.78	14	24.14	24.30	-11	6,814	-0.16%
2018/02/27	14	23.59	13	23.91	23.30	1	7,022	0.01%
2018/02/23	0	0.00	1	23.60	23.15	-1	8,447	-0.01%
2018/02/21	0	0.00	2	22.15	22.45	-2	8,702	-0.02%
2018/02/12	0	21.50	0	0.00	21.55	0	8,672	0.00%
2018/02/06	3	21.68	0	0.00	21.20	3	8,748	0.03%
2018/02/05	0	22.90	0	0.00	22.95	0	8,705	0.00%
2018/02/01	0	23.00	10	23.20	23.10	-10	8,940	-0.11%
2018/01/31	4	22.70	0	0.00	22.70	4	9,026	0.04%
2018/01/30	10	22.85	10	23.20	22.85	0	9,326	0.00%
2018/01/29	2	22.90	0	0.00	22.85	2	9,389	0.02%
2018/01/26	5	23.50	5	23.20	23.20	0	9,368	0.00%
2018/01/24	10	23.12	25	23.05	23.20	-15	9,370	-0.16%
2018/01/23	0	0.00	2	23.40	23.10	-2	9,438	-0.02%
2018/01/22	5	23.29	13	23.69	23.25	-8	9,375	-0.09%
2018/01/19	3	23.43	2	23.50	23.50	1	9,315	0.01%
2018/01/18	8	23.77	5	23.75	23.55	3	9,269	0.03%
2018/01/17	4	23.36	1	23.30	23.30	3	9,004	0.03%
2018/01/16	2	23.88	14	23.20	23.30	-12	8,980	-0.13%
2018/01/15	0	0.00	2	22.83	23.25	-2	8,829	-0.02%
2018/01/12	15	22.00	15	22.70	22.20	0	8,657	0.00%
2018/01/10	3	21.27	2	21.35	21.15	1	8,606	0.01%
2018/01/09	2	21.40	1	21.40	21.40	1	8,630	0.01%
2018/01/08	16	21.60	13	21.71	21.45	3	8,685	0.03%
2018/01/05	6	22.75	13	22.53	22.45	-7	8,670	-0.08%
2018/01/04	26	22.38	16	23.11	23.10	10	8,692	0.12%
2018/01/03	7	21.74	0	0.00	21.70	7	8,776	0.08%