台亞 (2340)-富邦-永和券商分點個股進出

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:13:35(已收盤)

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

台亞 (2340)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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
2024/05/21	0	0.00	9	38.12	38.05	-9	1,705	-0.53%
2024/05/20	5	38.30	2	38.25	38.30	3	1,711	0.18%
2024/05/17	2	38.45	5.6	38.48	38.50	-3.6	1,718	-0.21%
2024/05/16	35	37.95	3	38.00	38.20	32	1,722	1.86%
2024/05/15	10	37.85	10	37.75	37.85	0	1,717	0.00%
2024/05/14	0	0.00	1	37.50	37.55	-1	1,721	-0.06%
2024/05/13	1	37.35	0	37.10	37.30	1	1,729	0.06%
2024/05/10	2	36.95	1	37.20	37.20	1	1,737	0.06%
2024/05/09	1	38.20	2	38.05	37.85	-1	1,723	-0.06%
2024/05/08	1	38.15	0	0.00	38.40	1	1,722	0.06%
2024/05/03	1	38.65	0	0.00	38.30	1	1,723	0.06%
2024/05/02	1	38.85	2	38.85	38.85	-1	1,724	-0.06%
2024/04/30	0	0.00	15	38.88	38.80	-15	1,728	-0.87%
2024/04/26	3	38.00	4	37.90	37.80	-1	1,719	-0.06%
2024/04/22	2	37.05	0	0.00	37.10	2	1,765	0.11%
2024/04/19	7	37.99	1	37.20	37.40	6	1,756	0.34%
2024/04/18	2	39.00	2	38.80	38.75	0	1,728	0.00%
2024/04/17	17	38.97	7	39.09	39.20	10	1,725	0.58%
2024/04/16	6	38.94	2	38.95	38.35	4	1,708	0.23%
2024/04/15	1	39.90	7	39.90	39.80	-6	1,686	-0.36%
2024/04/12	8.1	41.94	5	41.58	41.40	3.1	1,656	0.19%
2024/04/11	3	40.27	2	40.30	40.15	1	1,556	0.06%
2024/04/10	0	0.00	6	40.53	40.80	-6	1,560	-0.38%
2024/04/09	1	39.50	3	40.00	39.95	-2	1,564	-0.13%
2024/04/08	1	39.30	1	39.40	39.30	0	1,560	0.00%
2024/04/02	3	39.72	1	39.80	39.80	2	1,571	0.13%
2024/04/01	0	0.00	4.1	40.02	40.30	-4.1	1,575	-0.26%
2024/03/28	0	0.00	1	39.90	39.30	-1	1,558	-0.06%
2024/03/27	3	39.28	4	39.25	39.25	-1	1,557	-0.06%
2024/03/26	5.1	39.60	0	0.00	39.40	5.1	1,555	0.33%
2024/03/25	4	40.60	5	40.52	40.75	-1	1,544	-0.06%
2024/03/22	0	0.00	1	40.15	40.10	-1	1,558	-0.06%
2024/03/21	0	0.00	14	39.65	39.80	-14	1,581	-0.89%
2024/03/20	0	0.00	6	39.37	39.15	-6	1,598	-0.38%
2024/03/19	7	39.03	0	0.00	39.10	7	1,607	0.44%
2024/03/18	1	38.90	2	39.08	39.70	-1	1,625	-0.06%
2024/03/15	6	39.09	12	39.16	39.00	-6	1,621	-0.37%
2024/03/14	10	39.80	17	39.64	39.65	-7	1,587	-0.44%
2024/03/13	2	40.48	26	40.34	40.05	-24	1,577	-1.52%
2024/03/12	18	41.13	3	41.02	41.15	15	1,559	0.96%
2024/03/11	5	41.12	0	0.00	41.00	5	1,562	0.32%
2024/03/08	43	41.69	6	41.52	41.60	37	1,574	2.35%
2024/03/07	9	41.26	11	40.91	41.00	-2	1,568	-0.13%
2024/03/06	8	42.33	0	0.00	42.10	8	1,551	0.52%
2024/03/05	31	43.29	19	43.43	43.50	12	1,578	0.76%
2024/03/04	2	40.83	1	41.15	40.80	1	1,466	0.07%
2024/03/01	4	41.19	0	0.00	41.10	4	1,459	0.28%
2024/02/29	3	41.40	2	42.00	42.00	1	1,466	0.07%
2024/02/27	3	42.07	2	42.65	42.05	1	1,483	0.07%
2024/02/26	1	42.55	4	42.43	42.80	-3	1,544	-0.19%
2024/02/23	1	43.00	0	0.00	42.50	1	1,572	0.06%
2024/02/22	1	43.50	1.3	43.30	43.10	-0.3	1,584	-0.02%
2024/02/21	1	44.00	48	44.03	43.80	-47	1,574	-2.99%
2024/02/20	2.1	44.21	5	44.25	43.75	-2.9	1,580	-0.18%
2024/02/19	3	44.68	15	44.62	44.50	-12	1,581	-0.76%
2024/02/16	1	44.35	1	44.00	44.50	0	1,585	0.00%
2024/02/15	1	42.05	5	42.88	43.10	-4	1,596	-0.25%
2024/02/05	1	42.60	2	42.73	42.60	-1	1,595	-0.06%
2024/02/02	1	43.05	1	43.05	43.05	0	1,628	0.00%
2024/02/01	3	43.22	8	43.20	43.10	-5	1,645	-0.30%
2024/01/31	0	0.00	23	43.66	43.55	-23	1,653	-1.39%
2024/01/26	0	44.00	0	0.00	43.95	0	1,681	0.00%
2024/01/24	5	45.25	7	44.99	44.95	-2	1,747	-0.11%
2024/01/23	0.2	44.90	6	45.03	45.00	-5.8	1,817	-0.32%
2024/01/22	1	44.70	17	44.66	44.65	-16	1,844	-0.87%
2024/01/19	2	44.10	62	44.23	44.45	-60	1,885	-3.18%
2024/01/18	0	0.00	3	44.08	44.20	-3	1,905	-0.16%
2024/01/17	1	44.06	7	44.26	44.00	-6	1,943	-0.31%
2024/01/16	1	44.90	2	44.95	44.75	-1	1,946	-0.05%
2024/01/12	3	45.45	0	0.00	45.05	3	2,003	0.15%
2024/01/10	9	44.98	0	45.10	44.95	9	2,103	0.43%
2024/01/09	1.1	45.05	1	45.05	44.80	0.1	2,202	0.00%
2024/01/05	0	0.00	8	45.58	45.60	-8	2,281	-0.35%
2024/01/03	2.1	45.67	1	45.90	45.60	1.1	2,506	0.04%
2024/01/02	0.1	46.80	2	46.68	46.55	-1.9	2,546	-0.07%
2023/12/29	1	47.00	0	0.00	47.10	1	2,622	0.04%
2023/12/28	0.1	46.90	20	46.89	46.70	-19.9	2,645	-0.75%
2023/12/27	3	46.70	7	46.94	46.95	-4	2,673	-0.15%
2023/12/26	0	0.00	1	46.65	46.65	-1	2,685	-0.04%
2023/12/25	0	0.00	1	46.25	46.20	-1	2,711	-0.04%
2023/12/22	0	0.00	9	46.43	46.10	-9	2,737	-0.33%
2023/12/21	1.2	45.86	0	0.00	46.10	1.2	2,771	0.04%
2023/12/20	2	46.57	0	0.00	46.50	2	2,812	0.07%
2023/12/19	9.3	46.13	0	0.00	46.20	9.3	2,838	0.33%
2023/12/18	18	47.26	2	47.18	47.00	16	2,862	0.56%
2023/12/15	13	48.30	0	0.00	48.15	13	2,913	0.45%
2023/12/14	2	47.50	0	0.00	47.65	2	2,976	0.07%
2023/12/13	0	0.00	4	47.76	46.90	-4	2,981	-0.13%
2023/12/05	1	48.45	1	48.80	48.40	0	3,561	0.00%
2023/12/04	0	0.00	1	49.65	49.65	-1	3,588	-0.03%
2023/11/30	1	49.90	1	49.95	49.90	0	3,894	0.00%
2023/11/28	0	0.00	6	48.63	49.00	-6	4,094	-0.15%
2023/11/22	1	46.60	1	47.40	47.55	0	4,312	0.00%
2023/11/21	0	0.00	1	47.05	46.90	-1	4,302	-0.02%
2023/11/17	0	46.15	0	0.00	46.10	0	4,337	0.00%
2023/11/15	0	0.00	1	45.75	45.60	-1	4,382	-0.02%
2023/11/14	1	45.60	2	45.85	45.70	-1	4,420	-0.02%
2023/11/13	0	0.00	2	44.88	44.75	-2	4,445	-0.04%
2023/11/10	0.2	44.70	5	44.65	44.60	-4.8	4,533	-0.11%
2023/11/09	1	45.80	0	0.00	45.80	1	4,575	0.02%
2023/11/08	0	0.00	0	47.00	46.95	0	4,633	0.00%
2023/11/03	0	46.75	0	0.00	46.75	0	4,847	0.00%
2023/11/02	0	0.00	6	46.75	46.90	-6	4,919	-0.12%
2023/11/01	6	45.89	10	45.47	45.70	-4	4,993	-0.08%
2023/10/31	0.3	46.46	4	46.55	44.80	-3.8	5,042	-0.07%
2023/10/30	0.2	47.25	0.1	47.40	46.90	0.1	5,120	0.00%
2023/10/27	0.2	47.50	2	47.90	47.25	-1.8	5,187	-0.03%
2023/10/26	0.2	48.40	0.4	48.80	48.10	-0.2	5,322	0.00%
2023/10/25	5.3	49.57	0	0.00	49.50	5.3	5,425	0.10%
2023/10/24	0	0.00	4	48.79	49.40	-4	5,755	-0.07%
2023/10/19	3	48.10	0	0.00	48.40	3	6,424	0.05%
2023/10/17	5	49.86	14	49.48	49.30	-9	6,596	-0.14%
2023/10/16	1	48.30	1	48.90	48.30	0	6,794	0.00%
2023/10/13	2.2	50.64	2	49.80	49.80	0.2	7,357	0.00%
2023/10/12	4	49.65	4	50.09	50.40	0	8,013	0.00%
2023/10/11	1	49.20	1	50.10	49.20	0	8,379	0.00%
2023/10/05	1	48.10	0	0.00	48.90	1	8,766	0.01%
2023/10/03	0	48.74	0	0.00	47.70	0	10,473	0.00%
2023/10/02	0	0.00	0	48.27	48.15	0	11,155	0.00%
2023/09/27	0	47.07	0	0.00	47.05	0	12,237	0.00%
2023/09/26	0	0.00	0.1	47.95	47.30	-0.1	12,442	0.00%
2023/09/25	1	48.65	0	48.70	48.60	1	12,575	0.01%
2023/09/22	0	0.00	1.6	47.73	47.80	-1.6	12,658	-0.01%
2023/09/21	0	47.60	2	47.30	47.15	-2	12,811	-0.02%
2023/09/20	1	47.50	5	47.94	47.30	-4	13,091	-0.03%
2023/09/19	0	0.00	1	48.60	48.30	-1	13,853	-0.01%
2023/09/18	2	50.70	3	50.00	50.00	-1	14,751	-0.01%
2023/09/15	4	50.90	0	0.00	50.40	4	15,108	0.03%
2023/09/14	5	50.95	2	51.09	51.40	3	15,231	0.02%
2023/09/13	3.4	50.94	9.1	50.92	49.60	-5.7	15,111	-0.04%
2023/09/12	7.3	49.95	3.1	50.49	50.00	4.2	14,922	0.03%
2023/09/11	3	49.87	3	49.25	48.90	0	14,856	0.00%
2023/09/08	1	49.60	0	0.00	49.10	1	14,827	0.01%
2023/09/07	2	49.73	1	50.20	49.45	1	14,814	0.01%
2023/09/06	9	51.06	4	51.18	50.50	5	14,803	0.03%
2023/09/05	14.1	50.85	8.5	49.44	51.00	5.6	14,632	0.04%
2023/09/04	3.1	48.17	2	48.63	48.10	1.1	14,442	0.01%
2023/09/01	7	50.89	9	51.26	50.20	-2	14,339	-0.01%
2023/08/30	1	49.30	7	49.75	49.20	-6	14,254	-0.04%
2023/08/29	6	49.18	2	48.85	49.60	4	14,161	0.03%
2023/08/28	1	47.00	20	47.11	46.80	-19	13,961	-0.14%
2023/08/24	2	48.68	0	0.00	48.25	2	13,895	0.01%
2023/08/23	0.7	48.34	1	48.15	48.40	-0.3	13,859	0.00%
2023/08/22	1.2	47.74	2	47.80	47.60	-0.8	13,827	-0.01%
2023/08/21	0.1	48.87	0	0.00	48.45	0.1	13,785	0.00%
2023/08/18	1.5	48.97	0	0.00	48.10	1.5	13,768	0.01%
2023/08/17	1	48.65	3	49.28	49.35	-2	13,716	-0.01%
2023/08/16	1.1	48.14	1	48.55	48.65	0.1	13,666	0.00%
2023/08/15	1	49.10	0.5	48.20	49.50	0.5	13,569	0.00%
2023/08/14	1.1	48.15	5	47.67	47.60	-3.9	13,488	-0.03%
2023/08/11	0	0.00	51	49.36	48.70	-51	13,417	-0.38%
2023/08/10	1	49.80	4	49.89	49.10	-3	13,362	-0.02%
2023/08/09	0	0.00	1	50.40	51.30	-1	13,247	-0.01%
2023/08/07	0.1	51.00	2	50.70	50.60	-1.9	13,114	-0.01%
2023/08/04	1	51.60	0	0.00	51.30	1	13,008	0.01%
2023/08/02	4	52.33	2	53.80	52.00	2	12,926	0.02%
2023/08/01	1	54.40	0	0.00	53.20	1	12,783	0.01%
2023/07/31	9	54.02	11	54.28	53.90	-2	12,688	-0.02%
2023/07/28	29.1	53.02	6	53.13	53.20	23.1	12,507	0.18%
2023/07/27	6.8	54.52	45	54.01	53.00	-38.2	12,373	-0.31%
2023/07/26	21	55.81	25	55.50	54.70	-4	12,012	-0.03%
2023/07/25	10	54.49	5.2	54.58	54.20	4.9	11,587	0.04%
2023/07/24	0.2	53.70	3	54.07	53.50	-2.9	11,384	-0.03%
2023/07/21	2	53.25	7	52.80	53.10	-5	11,262	-0.04%
2023/07/20	16.5	53.19	6	53.20	53.50	10.5	11,164	0.09%
2023/07/19	25	54.56	20	53.23	53.20	5	11,038	0.05%
2023/07/18	22	56.72	31.2	55.14	53.30	-9.2	10,768	-0.09%
2023/07/17	79	56.34	29	55.96	57.30	50	10,186	0.49%
2023/07/14	22	53.78	18.7	53.42	53.70	3.3	9,505	0.03%
2023/07/13	29.2	52.25	37	51.48	51.00	-7.8	9,074	-0.09%
2023/07/12	16	50.85	13	50.97	50.60	3	8,779	0.03%
2023/07/11	80.4	53.11	67	52.94	51.50	13.4	8,502	0.16%
2023/07/10	4	49.88	18.3	51.87	52.10	-14.3	7,151	-0.20%
2023/07/07	39.2	48.18	29	48.10	47.45	10.2	6,714	0.15%
2023/07/06	66.5	47.83	17	49.17	50.00	49.5	6,010	0.82%
2023/07/05	23	46.18	14	46.03	45.50	9	5,113	0.18%
2023/07/04	11	45.34	50	45.13	45.40	-39	4,913	-0.79%
2023/07/03	4	44.61	18	44.55	44.45	-14	4,714	-0.30%
2023/06/30	16	43.83	6	44.12	44.25	10	4,562	0.22%
2023/06/29	8	43.58	6	43.48	43.35	2	4,455	0.04%
2023/06/28	21	44.65	15	44.22	43.65	6	4,366	0.14%
2023/06/27	42	46.58	15	46.14	44.80	27	4,307	0.63%
2023/06/26	63	46.86	49	47.21	48.70	14	3,701	0.38%
2023/06/21	2	43.30	17	44.01	44.30	-15	2,798	-0.54%
2023/06/20	5	39.64	6	39.84	40.30	-1	2,432	-0.04%
2023/06/19	33	38.74	31	38.71	38.80	2	2,247	0.09%
2023/06/15	1	37.85	0	38.00	37.85	1	2,158	0.05%
2023/06/14	0	0.00	1	38.40	38.30	-1	2,150	-0.05%
2023/06/12	1	38.30	0	0.00	38.25	1	2,097	0.05%
2023/06/06	0	0.00	1	38.25	38.25	-1	2,072	-0.05%
2023/06/05	1	38.10	0	0.00	37.80	1	2,059	0.05%
2023/05/31	0	0.00	2	36.58	36.85	-2	2,079	-0.10%
2023/05/29	0	0.00	2	36.28	36.30	-2	2,223	-0.09%
2023/05/26	1	35.35	1	35.50	35.60	0	2,240	0.00%
2023/05/25	6	35.85	0	0.00	35.80	6	2,268	0.26%
2023/05/22	0	0.00	5	35.84	35.95	-5	2,408	-0.21%
2023/05/18	0	0.00	10	35.66	35.60	-10	2,423	-0.41%
2023/05/17	12	35.58	0	0.00	35.45	12	2,423	0.50%
2023/05/16	0	0.00	0.9	35.60	35.60	-0.9	2,424	-0.04%
2023/05/10	0	0.00	0.1	34.50	34.80	-0.1	2,442	0.00%
2023/05/09	0	0.00	2	34.73	34.55	-2	2,445	-0.08%
2023/05/05	2	35.50	0	0.00	35.50	2	2,471	0.08%
2023/05/02	1	35.00	0	0.00	35.00	1	2,619	0.04%
2023/04/27	0	34.25	1	34.90	34.75	-1	2,652	-0.04%
2023/04/26	1	33.80	0	0.00	34.40	1	2,646	0.04%
2023/04/19	0	0.00	1	38.20	37.75	-1	2,530	-0.04%
2023/04/13	1	38.45	3	38.65	38.40	-2	2,464	-0.08%
2023/04/12	1	38.85	0	0.00	38.90	1	2,446	0.04%
2023/04/11	0	0.00	1	38.90	39.00	-1	2,438	-0.04%
2023/04/10	0	0.00	2	39.03	38.75	-2	2,438	-0.08%
2023/04/06	2	39.60	0	0.00	39.55	2	2,410	0.08%
2023/03/29	6	38.53	5	39.00	38.60	1	2,351	0.04%
2023/03/28	1	41.30	5	40.00	39.70	-4	2,267	-0.18%
2023/03/27	6	40.63	6	41.56	41.50	0	2,000	0.00%
2023/03/24	0	0.00	1	38.60	38.95	-1	1,781	-0.06%
2023/03/23	0	38.05	1	38.05	38.00	-1	1,716	-0.06%
2023/03/22	1	37.50	0	0.00	37.60	1	1,713	0.06%
2023/03/21	0	37.40	0	0.00	37.20	0	1,709	0.00%
2023/03/20	0	37.34	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	0.00	1	36.95	36.95	-1	1,744	-0.06%
2023/03/14	0	36.95	0	0.00	37.00	0	1,868	0.00%
2023/03/10	0	37.55	0	0.00	37.40	0	1,995	0.00%
2023/03/09	0	0.00	3	38.35	38.15	-3	2,020	-0.15%
2023/03/08	0	38.45	0	0.00	38.45	0	2,027	0.00%
2023/03/07	0	0.00	17	38.18	38.15	-17	2,013	-0.84%
2023/03/03	2	37.68	0	0.00	37.60	2	2,013	0.10%
2023/03/02	1.1	39.26	1	38.65	38.45	0.1	2,013	0.00%
2023/02/24	0	37.80	0	0.00	37.60	0	2,191	0.00%
2023/02/23	2	37.98	1	38.10	38.10	1	2,218	0.05%
2023/02/22	1	37.55	0	0.00	37.45	1	2,305	0.04%
2023/02/20	2	38.10	0	0.00	39.00	2	2,431	0.08%
2023/02/16	1	37.65	2	37.43	37.60	-1	2,620	-0.04%
2023/02/14	16	37.03	1	37.55	37.05	15	2,649	0.57%
2023/02/10	0	0.00	1	36.80	36.30	-1	2,691	-0.04%
2023/02/06	0	0.00	1	37.65	37.10	-1	2,716	-0.04%
2023/02/03	1	38.00	0	0.00	37.95	1	2,713	0.04%
2023/02/01	1	38.10	0	0.00	37.90	1	2,694	0.04%
2023/01/31	1	37.55	0	0.00	38.00	1	2,665	0.04%
2023/01/30	0	0.00	1	36.40	36.35	-1	2,626	-0.04%
2023/01/17	1	35.30	2	35.05	35.30	-1	2,624	-0.04%
2023/01/16	0	0.00	2	34.43	34.65	-2	2,630	-0.08%
2023/01/03	0	0.00	1	34.15	34.00	-1	2,855	-0.04%
2022/12/29	0	33.70	0	0.00	33.85	0	2,870	0.00%
2022/12/26	1	35.00	1	35.15	34.90	0	2,914	0.00%
2022/12/20	0	0.00	2	35.70	35.10	-2	3,112	-0.06%
2022/12/19	0	0.00	1	36.25	36.10	-1	3,194	-0.03%
2022/12/14	0	0.00	5	36.30	36.55	-5	3,212	-0.16%
2022/12/12	0	0.00	5	35.76	36.00	-5	3,228	-0.15%
2022/12/09	6	36.63	2	36.40	36.25	4	3,227	0.12%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	0.1	37.50	7	37.11	36.85	-6.9	3,243	-0.21%
2022/12/06	5	38.75	2	37.95	37.85	3	3,268	0.09%
2022/12/05	6	39.03	4	39.04	39.40	2	3,330	0.06%
2022/12/02	2	38.35	0	0.00	38.30	2	3,271	0.06%
2022/12/01	0	0.00	7	37.59	37.75	-7	3,249	-0.22%
2022/11/24	0	0.00	2	36.40	36.65	-2	3,290	-0.06%
2022/11/23	7	37.34	3	36.77	36.60	4	3,246	0.12%
2022/11/22	0	0.00	2	38.15	38.70	-2	3,034	-0.07%
2022/11/18	0	0.00	6	38.51	38.10	-6	2,923	-0.21%
2022/11/17	0	0.00	2	37.33	37.75	-2	2,822	-0.07%
2022/11/16	1	37.30	0	0.00	37.40	1	2,798	0.04%
2022/11/15	4	37.08	2	36.85	37.00	2	2,721	0.07%
2022/11/11	2	34.80	2	33.85	34.05	0	2,554	0.00%
2022/11/09	1	33.80	1	34.00	34.15	0	2,602	0.00%
2022/11/08	0	0.00	1	33.80	33.10	-1	2,621	-0.04%
2022/11/07	1	33.65	1	33.30	33.30	0	2,663	0.00%
2022/11/04	1	32.80	1	33.30	33.40	0	2,673	0.00%
2022/11/03	1	32.45	1	32.75	32.80	0	2,673	0.00%
2022/11/01	0	0.00	1	32.00	32.05	-1	2,770	-0.04%
2022/10/31	1	31.15	2	31.38	31.65	-1	2,788	-0.04%
2022/10/28	2	30.98	0	0.00	30.80	2	2,827	0.07%
2022/10/25	1	30.80	0	0.00	30.75	1	2,887	0.03%
2022/10/12	1	31.65	0	0.00	32.10	1	3,364	0.03%
2022/10/06	1	34.35	0	0.00	34.45	1	3,522	0.03%
2022/10/05	1	34.55	2	34.68	34.10	-1	3,615	-0.03%
2022/10/04	1	33.90	0	0.00	34.00	1	3,647	0.03%
2022/09/30	0	0.00	1	31.85	33.60	-1	3,801	-0.03%
2022/09/29	1	32.80	0	0.00	32.55	1	3,888	0.03%
2022/09/28	7.1	32.46	0	0.00	31.60	7.1	3,954	0.18%
2022/09/27	2	32.80	8	32.89	33.40	-6	4,109	-0.15%
2022/09/26	4	34.25	5	34.94	32.50	-1	4,227	-0.02%
2022/09/23	1	35.80	0	0.00	36.00	1	4,334	0.02%
2022/09/19	2	36.25	18	36.54	36.45	-16	4,946	-0.32%
2022/09/14	2	36.70	1	36.50	37.30	1	5,910	0.02%
2022/09/13	3	38.03	0	0.00	37.50	3	6,074	0.05%
2022/09/12	9	39.02	2	39.10	38.40	7	6,270	0.11%
2022/09/08	15	36.20	0	0.00	36.40	15	6,348	0.24%
2022/09/07	0	0.00	2.3	35.91	35.60	-2.3	6,623	-0.03%
2022/09/06	0	0.00	3	36.70	36.20	-3	6,747	-0.04%
2022/09/05	2	37.80	0	0.00	37.15	2	6,876	0.03%
2022/09/02	3	38.18	11	38.30	38.50	-8	7,001	-0.11%
2022/09/01	2	38.75	3	38.88	38.75	-1	7,237	-0.01%
2022/08/31	3	39.22	2	39.50	39.30	1	7,731	0.01%
2022/08/30	1	39.05	1	39.00	39.10	0	7,886	0.00%
2022/08/29	2	38.68	10	38.60	38.60	-8	8,184	-0.10%
2022/08/26	4	40.19	0.1	40.10	39.80	3.9	8,492	0.05%
2022/08/25	3	40.05	7.1	40.01	39.80	-4.1	9,188	-0.04%
2022/08/24	1	39.55	3	39.50	39.40	-2	10,137	-0.02%
2022/08/22	0	0.00	1	40.05	40.10	-1	11,237	-0.01%
2022/08/19	2	42.00	3	42.00	41.60	-1	11,193	-0.01%
2022/08/18	2	41.15	0	0.00	41.35	2	11,158	0.02%
2022/08/17	2	41.08	10.1	40.59	41.60	-8.1	11,152	-0.07%
2022/08/15	3	41.20	0	0.00	40.80	3	11,143	0.03%
2022/08/12	4	40.66	10	40.72	41.20	-6	11,166	-0.05%
2022/08/11	2	39.60	0	0.00	39.70	2	11,140	0.02%
2022/08/10	0	0.00	2	39.20	38.90	-2	11,184	-0.02%
2022/08/09	2	39.88	0.6	39.82	39.65	1.4	11,203	0.01%
2022/08/08	1	40.00	5.3	39.66	40.05	-4.3	11,223	-0.04%
2022/08/05	2	39.75	0	0.00	39.85	2	11,343	0.02%
2022/08/04	2	38.95	1	39.10	39.10	1	11,348	0.01%
2022/08/03	0	0.00	5	38.75	38.75	-5	11,312	-0.04%
2022/08/01	4	40.90	6	41.20	40.70	-2	11,288	-0.02%
2022/07/28	8	41.01	2	40.80	40.30	6	11,278	0.05%
2022/07/25	2	41.90	3	41.95	41.80	-1	11,202	-0.01%
2022/07/22	22	43.30	4	43.03	42.40	18	11,193	0.16%
2022/07/21	1	41.90	5	43.19	43.45	-4	11,161	-0.04%
2022/07/20	9	44.32	4	44.36	44.40	5	11,102	0.05%
2022/07/19	1	43.95	2	43.95	43.80	-1	11,091	-0.01%
2022/07/18	0	0.00	3	42.88	43.25	-3	11,075	-0.03%
2022/07/15	1	41.95	2	41.70	41.85	-1	11,042	-0.01%
2022/07/14	0	0.00	3	41.50	41.65	-3	11,009	-0.03%
2022/07/13	5	41.14	2	41.70	40.80	3	11,000	0.03%
2022/07/11	0	40.75	1	40.90	40.55	-1	10,942	-0.01%
2022/07/08	9	40.98	4	41.50	40.85	5	10,944	0.05%
2022/07/07	2	38.50	1	39.80	40.05	1	10,860	0.01%
2022/07/06	1	39.80	0	0.00	39.05	1	10,826	0.01%
2022/07/05	2	40.20	10	40.87	40.20	-8	10,868	-0.07%
2022/07/04	2.1	39.25	0	0.00	38.85	2.1	10,705	0.02%
2022/07/01	4.3	40.38	8	41.36	39.90	-3.7	10,667	-0.03%
2022/06/30	12.3	43.12	7	43.20	42.70	5.3	10,524	0.05%
2022/06/29	0.2	46.43	1	46.25	46.15	-0.9	10,373	-0.01%
2022/06/28	1	47.35	8	48.04	47.10	-7	10,326	-0.07%
2022/06/27	15	48.83	7	48.86	48.65	8	10,273	0.08%
2022/06/24	24.1	48.94	20	48.81	48.80	4.1	10,231	0.04%
2022/06/23	6	47.73	11	47.23	48.50	-5	9,794	-0.05%
2022/06/22	8	47.39	12	47.53	46.75	-4	9,687	-0.04%
2022/06/21	7	47.91	22	47.48	48.60	-15	9,599	-0.16%
2022/06/20	14	47.29	5	46.79	45.80	9	9,709	0.09%
2022/06/17	10	46.24	19	45.80	46.80	-9	9,488	-0.09%
2022/06/16	11	49.08	3	47.95	47.15	8	9,363	0.09%
2022/06/15	18	47.61	7	47.62	47.35	11	9,158	0.12%
2022/06/14	11	47.45	7	47.42	48.40	4	9,169	0.04%
2022/06/13	8	48.61	8	48.74	48.10	0	9,114	0.00%
2022/06/10	12	50.19	19	50.62	50.60	-7	9,056	-0.08%
2022/06/09	21	50.50	82	50.69	50.50	-61	8,894	-0.69%
2022/06/08	78.1	49.09	14	48.92	48.70	64.1	8,469	0.76%
2022/06/07	12.1	48.93	4	48.66	48.80	8.1	8,479	0.09%
2022/06/06	15	50.66	13	50.47	50.00	2	8,288	0.02%
2022/06/02	38	51.14	15	51.27	50.60	23	8,129	0.28%
2022/06/01	31.1	50.05	16	50.17	50.00	15	7,600	0.20%
2022/05/31	16	48.21	51	48.20	50.30	-35	6,714	-0.52%
2022/05/30	31	44.78	12	45.55	45.80	19	5,834	0.33%
2022/05/25	2	43.20	5	43.03	43.20	-3	5,965	-0.05%
2022/05/24	0	0.00	2	42.50	42.45	-2	6,230	-0.03%
2022/05/23	11	43.66	3	43.75	43.55	8	6,396	0.13%
2022/05/20	9	44.04	0	0.00	44.05	9	6,548	0.14%
2022/05/19	1	43.15	0	0.00	43.55	1	6,553	0.02%
2022/05/18	1	44.35	0	0.00	43.50	1	6,682	0.01%
2022/05/13	0	0.00	3	42.75	41.95	-3	6,828	-0.04%
2022/05/10	0	0.00	0.5	41.25	41.50	-0.5	7,104	-0.01%
2022/05/05	3	42.80	0	0.00	42.65	3	7,665	0.04%
2022/04/28	2	41.65	0	0.00	42.20	2	8,432	0.02%
2022/04/27	1	41.05	6	40.86	41.85	-5	8,699	-0.06%
2022/04/26	0	42.75	0	0.00	42.25	0	8,838	0.00%
2022/04/25	1	42.45	0.6	42.00	42.10	0.4	9,042	0.00%
2022/04/22	0	0.00	1	43.70	43.55	-1	9,409	-0.01%
2022/04/21	4	45.78	0	0.00	45.45	4	9,586	0.04%
2022/04/20	0	0.00	0.1	46.10	46.35	-0.1	9,805	0.00%
2022/04/19	4	46.00	0	0.00	45.50	4	10,088	0.04%
2022/04/15	0	45.80	0	0.00	45.50	0	10,885	0.00%
2022/04/13	1	46.80	0	0.00	47.05	1	11,752	0.01%
2022/04/11	0	45.90	7	45.91	45.75	-7	13,037	-0.05%
2022/04/07	3	49.40	0	0.00	48.15	3	14,407	0.02%
2022/04/06	0	49.85	1	49.65	49.65	-1	15,531	-0.01%
2022/04/01	1	50.30	2	50.40	50.40	-1	16,793	-0.01%
2022/03/31	1	51.30	5	51.50	51.30	-4	19,660	-0.02%
2022/03/30	8	52.29	0	0.00	52.00	8	20,665	0.04%
2022/03/29	3	52.77	3	52.93	53.00	0	21,925	0.00%
2022/03/28	0	51.90	3	51.23	51.90	-3	22,116	-0.01%
2022/03/25	9	52.31	8	51.46	52.40	1	22,363	0.00%
2022/03/24	9	50.79	5	50.60	51.10	4	22,424	0.02%
2022/03/23	6	53.13	2	52.70	52.40	4	22,703	0.02%
2022/03/22	0	0.00	1	51.20	51.10	-1	22,945	0.00%
2022/03/21	2	51.65	0	0.00	51.10	2	24,027	0.01%
2022/03/17	5	49.89	4	50.00	50.50	1	26,729	0.00%
2022/03/16	7	48.36	2	48.28	48.35	5	26,812	0.02%
2022/03/11	1	49.90	16	49.38	49.60	-15	27,802	-0.05%
2022/03/10	2.3	50.59	2	50.40	50.50	0.3	28,360	0.00%
2022/03/08	6	50.75	8	50.03	49.10	-2	30,203	-0.01%
2022/03/07	6	50.30	19	50.11	50.40	-13	30,733	-0.04%
2022/03/04	1	52.40	0	0.00	52.40	1	31,520	0.00%
2022/03/03	0	0.00	1	53.60	53.80	-1	32,830	0.00%
2022/03/02	5	53.64	0	0.00	53.70	5	33,938	0.01%
2022/03/01	1	53.30	1	53.40	53.40	0	35,137	0.00%
2022/02/25	3	53.33	3	53.33	52.30	0	37,255	0.00%
2022/02/24	19.3	53.41	6	53.10	52.60	13.3	40,766	0.03%
2022/02/23	5	56.30	3	56.67	56.60	2	42,878	0.00%
2022/02/22	3	54.77	5	54.56	54.80	-2	43,918	0.00%
2022/02/21	4	56.50	1.4	56.26	56.40	2.6	45,811	0.01%
2022/02/18	0	0.00	6	56.63	57.20	-6	46,154	-0.01%
2022/02/17	3.5	57.99	5	57.66	57.50	-1.5	46,513	0.00%
2022/02/16	2	58.50	7	58.29	58.00	-5	47,318	-0.01%
2022/02/11	4	59.85	2	60.30	60.50	2	48,076	0.00%
2022/02/10	2	61.45	3	60.00	59.80	-1	48,477	0.00%
2022/02/09	10.1	60.52	4	60.33	60.80	6.1	48,567	0.01%
2022/02/08	4	59.78	0	0.00	59.70	4	48,745	0.01%
2022/01/26	1	58.90	12	58.63	58.40	-11	49,721	-0.02%
2022/01/25	2	59.45	2	58.70	58.70	0	50,911	0.00%
2022/01/24	4	60.43	1	60.90	61.00	3	51,498	0.01%
2022/01/21	3	60.83	1	59.80	59.80	2	52,429	0.00%
2022/01/20	10	62.29	16	62.02	62.00	-6	53,055	-0.01%
2022/01/19	4	61.43	6	61.22	61.00	-2	53,683	0.00%
2022/01/18	7	62.40	4	62.10	61.60	3	54,666	0.01%
2022/01/17	16	63.09	13	63.17	63.20	3	55,207	0.01%
2022/01/14	12	61.32	13.3	61.84	61.40	-1.3	55,154	0.00%
2022/01/13	2	63.30	2	61.80	61.60	0	55,372	0.00%
2022/01/12	4.2	63.10	5	63.42	62.80	-0.8	55,322	0.00%
2022/01/11	8	63.53	16	63.49	63.40	-8	55,071	-0.01%
2022/01/10	11.1	65.57	10.4	65.71	66.50	0.7	54,632	0.00%
2022/01/07	13	66.28	15	65.85	65.50	-2	54,392	0.00%
2022/01/06	15	68.80	10	68.90	69.00	5	53,960	0.01%
2022/01/05	16.4	69.12	6	68.68	68.50	10.4	53,581	0.02%
2022/01/04	33	71.83	12	71.80	70.30	21	53,064	0.04%
2022/01/03	15	71.15	10	70.99	70.50	5	52,246	0.01%
2021/12/30	22	71.94	34	71.59	71.10	-12	51,688	-0.02%
2021/12/29	10	75.90	48	77.84	74.60	-38	50,773	-0.07%
2021/12/28	47	78.60	43.3	78.56	78.80	3.7	49,592	0.01%
2021/12/27	171.3	77.33	162	77.25	79.40	9.3	48,366	0.02%	大買/大賣/
2021/12/24	54	71.11	37	72.84	73.20	17	45,544	0.04%
2021/12/23	13	65.84	57	66.43	66.60	-44	44,612	-0.10%
2021/12/22	19	61.36	6.3	61.91	60.60	12.7	43,443	0.03%
2021/12/21	17	60.64	10	61.01	60.70	7	43,194	0.02%
2021/12/20	9.1	60.33	8	59.91	59.50	1.1	43,139	0.00%
2021/12/17	5.3	60.96	3	60.00	59.90	2.3	43,014	0.01%
2021/12/16	57	60.72	28	60.78	60.80	29	42,667	0.07%
2021/12/15	57	60.55	57.1	61.03	60.20	-0.1	42,222	0.00%
2021/12/14	59.2	61.26	53	61.19	58.80	6.2	41,165	0.02%
2021/12/13	54	61.74	117.7	62.51	65.10	-63.7	39,739	-0.16%	大賣/
2021/12/10	21.2	58.11	20.9	58.53	59.20	0.4	38,546	0.00%
2021/12/09	23	58.66	23	58.35	58.40	0	38,445	0.00%
2021/12/08	16	57.83	17	57.79	57.80	-1	38,359	0.00%
2021/12/07	33.2	58.41	38	58.41	57.30	-4.8	38,225	-0.01%
2021/12/06	26.2	59.99	18.1	60.04	60.10	8.1	38,178	0.02%
2021/12/03	9	59.61	14	59.46	58.80	-5	38,406	-0.01%
2021/12/02	47	60.00	49	60.04	58.90	-2	38,061	-0.01%
2021/12/01	36	59.36	41.1	59.05	59.30	-5.1	37,228	-0.01%
2021/11/30	41.1	59.24	46.1	59.06	58.40	-5	36,781	-0.01%
2021/11/29	126.2	58.00	124	58.07	58.10	2.2	36,132	0.01%	大買/大賣/
2021/11/26	111	57.36	123.1	58.57	56.20	-12.1	35,381	-0.03%	大買/大賣/
2021/11/25	79.1	61.08	96.2	61.04	59.80	-17.1	34,391	-0.05%
2021/11/24	141	59.66	146	59.59	59.90	-5	33,367	-0.01%	大買/大賣/
2021/11/23	187.1	62.35	199.1	61.26	58.00	-12	31,285	-0.04%	大買/大賣/
2021/11/22	153.2	58.55	103.1	59.03	60.20	50.1	27,831	0.18%	大買/大賣/
2021/11/19	51.1	53.21	78.8	54.21	55.90	-27.7	25,730	-0.11%
2021/11/18	95	51.80	80.3	51.58	50.90	14.7	24,571	0.06%
2021/11/17	14	47.15	26	48.63	48.95	-12	22,569	-0.05%
2021/11/16	9.2	44.08	23	43.97	44.50	-13.8	22,202	-0.06%
2021/11/15	51.1	44.69	28	45.34	45.00	23.1	21,760	0.11%
2021/11/12	16	43.11	7	43.41	42.50	9	20,994	0.04%
2021/11/11	12	43.01	3.1	42.72	41.90	9	20,704	0.04%
2021/11/10	4	42.64	10	42.43	42.30	-6	20,562	-0.03%
2021/11/09	22	44.59	3	45.03	43.05	19	20,345	0.09%
2021/11/08	13	43.68	12	43.61	43.30	1	19,935	0.01%
2021/11/05	11.1	43.27	10	43.16	44.25	1.1	19,840	0.01%
2021/11/04	7	44.66	6	45.04	44.05	1	19,551	0.01%
2021/11/03	8.6	44.37	24	44.60	44.05	-15.4	19,115	-0.08%
2021/11/02	101	48.79	65	47.92	46.00	36	18,691	0.19%	大買/
2021/11/01	13	45.57	22.5	46.60	47.15	-9.5	17,461	-0.05%
2021/10/29	39	43.91	37	43.21	42.90	2	17,005	0.01%
2021/10/28	54	42.17	64	42.92	43.30	-10	16,930	-0.06%
2021/10/27	40	40.29	76.3	40.46	41.50	-36.3	16,440	-0.22%
2021/10/26	82.1	39.85	82	39.55	39.35	0.1	15,907	0.00%
2021/10/25	49.5	36.65	49.5	36.75	37.20	0	15,100	0.00%
2021/10/22	35.5	34.37	22	34.74	35.00	13.5	14,817	0.09%
2021/10/21	25.9	34.09	26	33.96	34.35	-0.1	15,629	0.00%
2021/10/20	7.1	33.16	7	33.05	33.15	0.1	16,319	0.00%
2021/10/19	6	32.03	1	32.20	32.10	5	17,313	0.03%
2021/10/18	1	32.20	0	0.00	31.60	1	17,486	0.01%
2021/10/15	38.2	31.05	33.4	31.53	31.70	4.8	17,672	0.03%
2021/10/14	0.2	30.33	0	0.00	30.65	0.2	17,911	0.00%
2021/10/12	2	30.50	2	30.55	30.50	0	18,708	0.00%
2021/10/08	1	31.95	0	0.00	31.40	1	18,897	0.01%
2021/10/07	5	31.45	1	31.90	31.75	4	19,261	0.02%
2021/10/06	2	31.33	2	31.53	30.85	0	19,944	0.00%
2021/10/04	0	0.00	3	31.67	30.60	-3	21,183	-0.01%
2021/10/01	3	31.07	1	31.00	31.00	2	21,362	0.01%
2021/09/30	3	32.12	4	32.03	32.45	-1	21,454	0.00%
2021/09/29	3	33.42	4	33.01	32.70	-1	21,726	0.00%
2021/09/28	3	34.25	0	0.00	34.40	3	22,125	0.01%
2021/09/27	31	35.01	4	34.61	35.15	27	22,318	0.12%
2021/09/24	0	0.00	1	33.60	33.60	-1	22,235	0.00%
2021/09/22	0	0.00	12	33.78	33.80	-12	22,122	-0.05%
2021/09/17	1	34.00	0	0.00	34.15	1	22,064	0.00%
2021/09/16	2	34.48	2	34.35	34.05	0	22,044	0.00%
2021/09/15	2	34.50	5	34.26	34.60	-3	22,044	-0.01%
2021/09/14	2	35.30	7	34.80	34.25	-5	22,006	-0.02%
2021/09/13	2	35.73	5	35.38	35.00	-3	21,963	-0.01%
2021/09/10	12	35.08	4.1	35.24	35.05	7.9	21,796	0.04%
2021/09/09	30	34.88	14.3	35.01	35.10	15.8	21,640	0.07%
2021/09/08	49.4	35.53	49	35.71	35.80	0.4	21,064	0.00%
2021/09/07	7	34.80	6	34.53	34.50	1	20,233	0.00%
2021/09/06	10	35.83	24	35.89	35.70	-14	19,932	-0.07%
2021/09/03	10	35.08	2	34.60	34.60	8	19,723	0.04%
2021/09/02	2	34.18	4	34.93	35.05	-2	19,553	-0.01%
2021/09/01	25	35.76	14	35.41	35.05	11	19,291	0.06%
2021/08/31	0	0.00	3	34.62	34.90	-3	18,676	-0.02%
2021/08/30	3	34.83	5	34.77	34.95	-2	18,520	-0.01%
2021/08/27	5	33.81	1	34.00	34.20	4	18,296	0.02%
2021/08/26	1	34.20	6	33.59	33.95	-5	18,220	-0.03%
2021/08/25	14	33.64	13	33.64	33.30	1	18,089	0.01%
2021/08/23	1	31.60	64	31.96	32.00	-63	17,822	-0.35%
2021/08/20	0	0.00	0	30.35	30.80	0	18,063	0.00%
2021/08/19	6	31.13	1	31.00	30.60	5	18,015	0.03%
2021/08/18	2	30.25	1	31.10	31.45	1	17,955	0.01%
2021/08/17	4	30.89	1	31.95	30.20	3	17,881	0.02%
2021/08/16	0	0.00	3	31.57	31.50	-3	17,755	-0.02%
2021/08/13	7.2	31.64	4	31.63	30.90	3.2	17,571	0.02%
2021/08/12	0	0.00	2	32.20	32.25	-2	17,435	-0.01%
2021/08/11	3	32.00	17	32.20	31.50	-14	17,353	-0.08%
2021/08/10	17	32.92	5	32.86	32.70	12	17,194	0.07%
2021/08/09	3	33.67	9	33.09	32.90	-6	17,162	-0.03%
2021/08/06	6	34.86	22	35.15	34.20	-16	16,985	-0.09%
2021/08/05	23	35.33	17	35.17	35.35	6	16,826	0.04%
2021/08/04	4	35.23	7.1	34.80	35.20	-3.1	16,783	-0.02%
2021/08/03	66	35.56	46.9	35.56	35.25	19.2	16,579	0.12%
2021/08/02	6	33.08	9	33.31	33.95	-3	15,619	-0.02%
2021/07/30	15	32.15	14	32.48	31.90	1	15,409	0.01%
2021/07/29	16	33.70	8	33.23	33.20	8	15,081	0.05%
2021/07/28	5	32.60	11	33.20	33.10	-6	14,744	-0.04%
2021/07/27	30.1	36.02	76	35.50	34.50	-45.9	14,372	-0.32%
2021/07/26	84	36.01	33.3	36.25	36.85	50.7	13,250	0.38%
2021/07/23	37	33.63	34	34.05	33.50	3	12,168	0.02%
2021/07/22	12	32.53	12	32.50	32.25	0	11,089	0.00%
2021/07/21	6.1	31.80	5	31.73	31.80	1.1	10,951	0.01%
2021/07/20	6	31.98	7	31.80	31.60	-1	10,773	-0.01%
2021/07/19	14	32.72	4	32.78	32.85	10	10,488	0.10%
2021/07/16	7	33.38	9	33.03	33.50	-2	10,219	-0.02%
2021/07/15	2	31.60	7	31.53	32.20	-5	9,787	-0.05%
2021/07/14	10	31.29	28	31.21	31.85	-18	9,616	-0.19%
2021/07/13	51	31.44	34	31.49	30.60	17	9,333	0.18%
2021/07/12	29	31.87	33	31.67	32.70	-4	8,683	-0.05%
2021/07/09	9	29.24	6	29.55	29.75	3	7,700	0.04%
2021/07/08	7	29.20	7	29.48	29.15	0	7,673	0.00%
2021/07/07	7	29.01	5	29.05	28.65	2	7,633	0.03%
2021/07/06	15	28.78	9	29.32	28.70	6	7,628	0.08%
2021/07/05	7	28.64	25.4	28.53	29.60	-18.4	8,143	-0.23%
2021/07/02	23	27.18	5.4	27.29	27.10	17.6	8,141	0.22%
2021/07/01	5	26.65	6.4	26.58	26.85	-1.4	8,055	-0.02%
2021/06/29	3	25.80	0	0.00	25.55	3	8,133	0.04%
2021/06/28	0	0.00	1	25.70	25.80	-1	8,426	-0.01%
2021/06/25	2	25.35	7	25.53	25.30	-5	8,628	-0.06%
2021/06/24	2.1	24.93	7	25.20	25.15	-4.9	8,691	-0.06%
2021/06/23	7	26.45	10	26.12	26.45	-3	8,696	-0.03%
2021/06/22	5	25.71	0	0.00	25.75	5	9,034	0.06%
2021/06/21	5	25.55	0	0.00	25.80	5	9,128	0.05%
2021/06/17	1	25.60	1	25.75	25.75	0	9,437	0.00%
2021/06/16	1	25.60	0	0.00	25.55	1	9,866	0.01%
2021/06/15	0.1	25.45	0	0.00	25.30	0.1	10,129	0.00%
2021/06/11	9.1	25.52	5	25.62	25.25	4.1	10,181	0.04%
2021/06/10	2	27.25	0	0.00	27.60	2	9,897	0.02%
2021/06/09	0	0.00	8	27.46	27.10	-8	9,890	-0.08%
2021/06/08	0	0.00	36	26.90	27.05	-36	9,974	-0.36%
2021/06/07	1	26.50	5	27.10	26.90	-4	10,093	-0.04%
2021/06/04	0.1	26.70	0	0.00	26.90	0.1	10,082	0.00%
2021/06/03	0.1	27.00	41	27.10	26.80	-40.9	10,107	-0.40%
2021/06/02	1	26.95	1	27.20	27.20	0	10,094	0.00%
2021/06/01	0	0.00	2	27.10	26.95	-2	10,036	-0.02%
2021/05/31	0.1	26.95	12	26.90	26.90	-11.9	10,033	-0.12%
2021/05/28	14	26.90	1.4	27.15	27.15	12.6	10,001	0.13%
2021/05/24	0	0.00	11	25.05	25.20	-11	10,065	-0.11%
2021/05/20	2	24.45	0	0.00	24.20	2	10,250	0.02%
2021/05/19	1	24.30	0	0.00	24.45	1	10,338	0.01%
2021/05/18	1	24.10	3	24.10	24.15	-2	10,530	-0.02%
2021/05/17	4	22.44	0	0.00	22.40	4	10,595	0.04%
2021/05/14	5	24.40	0	0.00	24.00	5	10,546	0.05%
2021/05/12	7	24.76	2	25.15	24.70	5	10,569	0.05%
2021/05/11	1	26.20	1	27.00	26.55	0	10,587	0.00%
2021/05/10	2	27.65	3	28.07	27.90	-1	10,513	-0.01%
2021/05/07	2	27.45	2	27.48	27.35	0	10,485	0.00%
2021/05/06	1	25.70	2	26.30	25.85	-1	10,462	-0.01%
2021/05/05	1	25.85	0	0.00	25.50	1	10,442	0.01%
2021/05/04	5	25.27	8	25.37	25.60	-3	10,514	-0.03%
2021/05/03	0	0.00	6	27.40	26.90	-6	10,491	-0.06%
2021/04/29	68	28.59	0	0.00	28.15	68	10,423	0.65%
2021/04/28	1	28.25	9	28.64	28.60	-8	10,438	-0.08%
2021/04/27	6	28.27	1	28.25	28.20	5	10,458	0.05%
2021/04/26	4	28.43	0.2	28.60	28.65	3.9	10,405	0.04%
2021/04/22	6.2	28.29	1	28.50	27.60	5.2	10,447	0.05%
2021/04/21	1	28.30	6	28.37	28.30	-5	10,542	-0.05%
2021/04/20	19	28.67	3	28.70	28.65	16	10,545	0.15%
2021/04/19	1	28.30	3	27.75	28.50	-2	10,572	-0.02%
2021/04/16	10	28.19	8	28.23	28.25	2	10,665	0.02%
2021/04/15	10	27.78	1	27.75	27.70	9	10,711	0.08%
2021/04/14	13	28.17	9	28.03	27.90	4	10,749	0.04%
2021/04/13	6	29.84	36	28.90	28.70	-30	10,927	-0.27%
2021/04/12	11	29.87	5	29.76	29.75	6	11,308	0.05%
2021/04/09	86	29.84	79	30.37	29.60	7	11,947	0.06%
2021/04/08	22	29.59	23.5	29.75	30.90	-1.5	12,027	-0.01%
2021/04/07	3	28.10	7	27.89	28.10	-4	11,542	-0.03%
2021/04/06	0	0.00	55	27.30	27.35	-55	11,432	-0.48%
2021/04/01	4.2	26.60	7	26.56	27.05	-2.9	11,418	-0.02%
2021/03/31	104	26.81	107	27.00	26.70	-3	11,300	-0.03%	大買/大賣/
2021/03/30	3	27.87	6.4	27.86	27.95	-3.4	11,016	-0.03%
2021/03/26	10	27.24	11	27.24	27.25	-1	10,830	-0.01%
2021/03/25	14	27.86	13.3	27.76	27.20	0.8	10,817	0.01%
2021/03/24	0	0.00	13	27.17	27.45	-13	10,479	-0.12%
2021/03/23	6	26.60	7	26.69	26.85	-1	10,356	-0.01%
2021/03/22	67	27.57	64	26.85	26.75	3	10,288	0.03%
2021/03/19	22	27.13	21	27.17	27.20	1	10,123	0.01%
2021/03/18	7	26.71	4.5	26.39	26.50	2.6	9,739	0.03%
2021/03/17	0	25.85	15.5	25.87	26.10	-15.5	9,588	-0.16%
2021/03/16	13	26.23	12	25.86	25.70	1	9,729	0.01%
2021/03/12	11	25.84	2	25.70	25.50	9	9,969	0.09%
2021/03/11	2	25.10	2	25.35	25.70	0	9,966	0.00%
2021/03/09	1	24.45	11	24.00	24.55	-10	10,186	-0.10%
2021/03/05	4	24.64	0	0.00	24.65	4	11,068	0.04%
2021/03/04	30	25.03	0	0.00	24.95	30	11,414	0.26%
2021/03/03	1	24.60	0	0.00	24.95	1	11,482	0.01%
2021/03/02	5	24.56	0	0.00	24.60	5	11,645	0.04%
2021/02/26	2	25.30	0	0.00	25.30	2	11,756	0.02%
2021/02/25	1	25.30	0	0.00	25.25	1	11,837	0.01%
2021/02/24	14	26.06	6	25.45	25.40	8	11,988	0.07%
2021/02/23	108	26.34	3	26.07	26.35	105	11,981	0.88%	大買/鉅額交易
2021/02/22	10	26.06	0	0.00	26.15	10	12,074	0.08%
2021/02/19	0	25.85	27	25.65	25.70	-27	12,055	-0.22%
2021/02/18	4	26.65	5	26.66	26.25	-1	12,131	-0.01%
2021/02/17	0	0.00	3	26.02	26.05	-3	12,121	-0.02%
2021/02/05	1	25.65	7	26.06	25.60	-6	12,578	-0.05%
2021/02/04	0	0.00	0.7	25.85	25.95	-0.7	12,680	-0.01%
2021/02/03	2	25.75	4	25.53	25.45	-2	12,924	-0.02%
2021/02/02	1	25.55	3.3	25.67	25.45	-2.3	13,386	-0.02%
2021/02/01	9	24.81	5	24.99	24.85	4	14,406	0.03%
2021/01/29	7	25.11	36	25.04	25.15	-29	14,806	-0.20%
2021/01/28	19	24.98	35	25.15	25.15	-16	14,904	-0.11%
2021/01/27	17	24.74	0	0.00	24.85	17	15,139	0.11%
2021/01/26	33	24.94	12	24.89	24.80	21	15,196	0.14%
2021/01/25	12	24.37	13	24.64	24.85	-1	15,185	-0.01%
2021/01/22	7	23.94	0	0.00	23.95	7	15,139	0.05%
2021/01/21	0	0.00	9	23.32	23.35	-9	15,182	-0.06%
2021/01/20	17	23.71	1	23.55	23.05	16	15,175	0.11%
2021/01/19	0	0.00	4	23.90	23.80	-4	15,085	-0.03%
2021/01/18	16	23.50	19	23.67	23.75	-3	15,108	-0.02%
2021/01/15	1	24.15	1	24.60	24.05	0	15,123	0.00%
2021/01/14	2	24.80	3	24.17	24.80	-1	15,096	-0.01%
2021/01/13	6	24.64	3	24.78	24.70	3	15,049	0.02%
2021/01/12	4	24.90	2	24.85	24.75	2	15,234	0.01%
2021/01/11	3	24.70	0	0.00	25.20	3	15,393	0.02%
2021/01/07	3	24.05	4	24.15	24.30	-1	15,576	-0.01%
2021/01/06	5	25.84	22	24.93	24.45	-17	15,510	-0.11%
2021/01/05	39	26.29	45	26.23	25.75	-6	15,273	-0.04%
2021/01/04	41	27.98	26	28.32	27.80	15	14,962	0.10%
2020/12/31	60	27.26	59	27.46	27.50	1	14,568	0.01%
2020/12/30	0	0.00	0.5	25.95	26.10	-0.5	14,136	0.00%
2020/12/29	10	26.06	13	26.12	25.90	-3	14,326	-0.02%
2020/12/28	5	25.85	12	25.93	26.10	-7	14,586	-0.05%
2020/12/23	0	0.00	6	25.05	25.45	-6	14,752	-0.04%
2020/12/22	2	24.75	0	0.00	24.65	2	15,000	0.01%
2020/12/21	5	25.11	0	0.00	25.20	5	15,175	0.03%
2020/12/18	4	25.44	0	0.00	25.25	4	15,504	0.03%
2020/12/17	2	25.60	0	0.00	25.75	2	15,653	0.01%
2020/12/15	10	25.68	7	25.96	25.30	3	15,938	0.02%
2020/12/14	5	25.49	10	25.70	25.45	-5	16,493	-0.03%
2020/12/11	11	25.31	2	25.40	25.35	9	17,086	0.05%
2020/12/10	2	26.85	5	26.43	26.20	-3	17,026	-0.02%
2020/12/09	6	26.60	40	26.73	26.80	-34	16,917	-0.20%
2020/12/08	1	26.30	1	26.35	26.30	0	16,901	0.00%
2020/12/07	0	0.00	12	25.93	25.75	-12	17,114	-0.07%
2020/12/04	5	25.75	1	25.75	25.65	4	17,178	0.02%
2020/12/03	10	26.25	3	26.23	25.90	7	17,163	0.04%
2020/12/02	7	26.03	7	26.40	25.90	0	17,221	0.00%
2020/12/01	14	26.47	15	26.62	27.40	-1	16,952	-0.01%
2020/11/30	14	26.79	8.1	26.64	26.45	5.9	16,989	0.03%
2020/11/26	35	26.00	7.1	26.07	25.95	27.9	16,774	0.17%
2020/11/25	3	25.80	10	25.95	25.90	-7	16,702	-0.04%
2020/11/24	1	25.50	2	25.75	25.45	-1	16,736	-0.01%
2020/11/23	14	26.18	16	26.05	25.90	-2	16,634	-0.01%
2020/11/20	17	25.90	24	25.87	25.90	-7	16,545	-0.04%
2020/11/19	10	26.00	10	25.60	25.60	0	16,404	0.00%
2020/11/18	1	25.50	0	0.00	25.55	1	16,242	0.01%
2020/11/17	20	25.50	7	25.68	25.50	13	16,190	0.08%
2020/11/16	5	25.60	0	0.00	25.40	5	16,241	0.03%
2020/11/13	5	25.78	14	26.12	25.40	-9	16,136	-0.06%
2020/11/12	1	25.35	2	25.45	25.55	-1	15,588	-0.01%
2020/11/11	13	25.52	4	25.53	25.80	9	15,443	0.06%
2020/11/10	44	25.41	31	25.30	25.65	13	15,136	0.09%
2020/11/09	49	25.12	50	25.11	25.45	-1	14,738	-0.01%
2020/11/06	20	24.38	11	24.19	24.05	9	13,787	0.07%
2020/11/05	15	23.94	1	23.70	23.80	14	13,374	0.10%
2020/11/04	1	24.25	13	23.87	24.15	-12	13,225	-0.09%
2020/11/03	12	23.11	2	23.10	23.00	10	12,940	0.08%
2020/11/02	2	22.50	0	0.00	22.60	2	12,862	0.02%
2020/10/30	1	22.65	0	0.00	22.50	1	12,787	0.01%
2020/10/29	1	23.10	2	22.90	23.05	-1	12,790	-0.01%
2020/10/28	0.5	23.80	0	0.00	23.50	0.5	12,706	0.00%
2020/10/27	2	23.70	0	0.00	23.70	2	12,616	0.02%
2020/10/26	5	23.90	28	23.93	23.80	-23	12,579	-0.18%
2020/10/23	0	0.00	3	23.92	23.90	-3	12,499	-0.02%
2020/10/22	5	23.86	9	23.96	23.70	-4	12,426	-0.03%
2020/10/21	3	24.07	39	24.03	23.95	-36	12,368	-0.29%
2020/10/20	3	23.93	5	24.02	24.25	-2	12,191	-0.02%
2020/10/19	24	23.93	177	23.77	23.70	-153	11,909	-1.28%	大賣/鉅額交易
2020/10/16	2	23.75	5	23.75	23.75	-3	11,684	-0.03%
2020/10/15	22	23.00	13	22.83	23.25	9	11,341	0.08%
2020/10/14	4	23.20	0	0.00	23.15	4	11,182	0.04%
2020/10/13	2	23.20	3	23.32	23.25	-1	11,078	-0.01%
2020/10/12	7	23.44	11	23.34	23.15	-4	10,932	-0.04%
2020/10/08	39	24.21	2	24.43	24.10	37	10,798	0.34%
2020/10/07	135	24.71	173	24.62	24.90	-38	10,403	-0.37%	大買/大賣/
2020/10/06	141	24.07	12	24.05	24.30	129	9,940	1.30%	大買/鉅額交易
2020/10/05	7	23.82	135	24.10	23.85	-128	9,677	-1.32%	大賣/鉅額交易
2020/09/30	1	23.20	6	23.15	23.15	-5	9,333	-0.05%
2020/09/29	0	0.00	1	23.00	22.90	-1	9,299	-0.01%
2020/09/28	10	22.79	8	22.91	22.80	2	9,225	0.02%
2020/09/25	19	22.49	1	22.40	22.10	18	9,048	0.20%
2020/09/24	16	23.54	31	23.61	23.35	-15	8,732	-0.17%
2020/09/23	145	23.84	29	23.53	23.90	116	8,482	1.37%	大買/鉅額交易
2020/09/22	7	22.79	15	22.90	23.05	-8	8,076	-0.10%
2020/09/21	12	23.19	2	23.08	22.95	10	7,808	0.13%
2020/09/18	82	23.65	5	23.77	23.70	77	7,652	1.01%
2020/09/17	51	24.69	44	24.84	24.45	7	7,420	0.09%
2020/09/16	160	23.78	141	24.11	24.90	19	6,735	0.28%	大買/大賣/
2020/09/15	2	23.20	0	0.00	23.50	2	6,104	0.03%
2020/09/14	2	22.95	0	0.00	23.00	2	6,058	0.03%
2020/09/11	2	23.75	0	0.00	23.25	2	6,000	0.03%
2020/09/10	0	0.00	5	24.97	23.90	-5	5,929	-0.08%
2020/09/09	0	0.00	25	24.41	24.60	-25	5,562	-0.45%
2020/09/08	0	0.00	1	23.60	23.90	-1	5,395	-0.02%
2020/09/07	5	23.47	2	24.08	23.80	3	5,279	0.06%
2020/09/04	8	23.14	0	0.00	23.80	8	5,070	0.16%
2020/09/03	28	23.05	22	23.19	23.90	6	4,904	0.12%
2020/09/02	1	22.20	5	22.08	22.00	-4	4,534	-0.09%
2020/09/01	1	21.10	0	0.00	21.00	1	4,361	0.02%
2020/08/31	4	21.71	0	0.00	21.35	4	4,373	0.09%
2020/08/28	1	22.00	8	21.88	21.85	-7	4,302	-0.16%
2020/08/27	2	20.98	3	21.17	21.00	-1	4,095	-0.02%
2020/08/26	1	21.25	2	21.40	21.05	-1	4,081	-0.02%
2020/08/25	0	0.00	61	20.93	21.00	-61	3,940	-1.55%
2020/08/24	0	0.00	10	20.60	20.60	-10	3,921	-0.26%
2020/08/21	0	0.00	29	20.34	20.70	-29	3,915	-0.74%
2020/08/20	72	20.54	6	20.48	20.00	66	3,870	1.71%
2020/08/19	6	20.77	142	20.91	20.55	-136	3,703	-3.67%	大賣/鉅額交易
2020/08/18	1	20.55	31	20.54	20.45	-30	3,733	-0.80%
2020/08/17	21	20.92	0	0.00	20.75	21	3,760	0.56%
2020/08/14	10	20.40	0	0.00	20.70	10	3,770	0.27%
2020/08/13	85	20.51	6	20.87	20.45	79	3,770	2.10%
2020/08/12	2	20.05	3	20.98	21.35	-1	3,641	-0.03%
2020/08/11	5	20.41	1	20.60	20.15	4	3,415	0.12%
2020/08/10	2	20.78	1	20.85	20.55	1	3,457	0.03%
2020/08/07	2	20.60	3	20.63	20.85	-1	3,447	-0.03%
2020/08/05	0	0.00	1	20.65	20.30	-1	3,367	-0.03%
2020/08/04	4	20.14	5	19.80	20.45	-1	3,359	-0.03%
2020/07/31	3	19.50	0	0.00	19.45	3	3,281	0.09%
2020/07/30	3	19.22	0	0.00	19.55	3	3,353	0.09%
2020/07/27	4	19.38	6	19.18	18.90	-2	3,315	-0.06%
2020/07/22	2	19.90	1	20.05	20.15	1	3,287	0.03%
2020/07/20	0	0.00	1.4	19.40	19.50	-1.4	3,290	-0.04%
2020/07/15	1	20.10	1	20.00	20.00	0	3,286	0.00%
2020/07/14	0	0.00	1	20.05	20.05	-1	3,130	-0.03%
2020/07/13	8	20.74	27	20.65	20.30	-19	3,099	-0.61%
2020/07/07	0	0.00	3	20.65	20.75	-3	2,959	-0.10%
2020/07/06	0	0.00	13	20.85	20.95	-13	2,942	-0.44%
2020/07/03	0	0.00	2	20.65	20.65	-2	2,938	-0.07%
2020/07/01	1	20.55	1	20.45	20.50	0	2,947	0.00%
2020/06/30	1	20.20	0.9	20.30	20.50	0.1	2,937	0.00%
2020/06/29	5	20.00	0	0.00	20.15	5	2,924	0.17%
2020/06/24	0	0.00	1	20.30	20.15	-1	2,910	-0.03%
2020/06/23	4	20.08	3	20.10	20.10	1	2,902	0.03%
2020/06/22	32	19.85	2	19.98	19.85	30	2,901	1.03%
2020/06/19	2	20.20	0	0.00	19.80	2	2,896	0.07%
2020/06/18	8	19.95	105	19.64	20.25	-97	2,864	-3.39%	大賣/
2020/06/17	9	19.74	0	0.00	20.00	9	2,800	0.32%
2020/06/15	13	21.00	0	0.00	20.95	13	2,704	0.48%
2020/06/12	52	20.85	0	0.00	20.95	52	2,705	1.92%
2020/06/11	16	21.58	10	21.60	21.20	6	2,710	0.22%
2020/06/10	106	21.78	0	0.00	21.70	106	2,663	3.98%	大買/鉅額交易
2020/06/09	35	21.23	0	0.00	21.00	35	2,574	1.36%
2020/06/08	0	0.00	2	22.23	21.55	-2	2,575	-0.08%
2020/06/05	1	22.25	14	22.39	22.10	-13	2,517	-0.52%
2020/06/04	0	0.00	2	21.80	21.85	-2	2,489	-0.08%
2020/06/03	16	21.64	1	21.65	21.60	15	2,464	0.61%
2020/06/02	0	0.00	3	21.57	21.45	-3	2,420	-0.12%
2020/05/27	0	0.00	4	21.18	21.05	-4	2,351	-0.17%
2020/05/26	3	21.90	3	21.65	21.40	0	2,379	0.00%
2020/05/25	4	22.03	1	21.90	22.10	3	2,320	0.13%
2020/05/22	2	21.50	0	0.00	21.00	2	2,187	0.09%
2020/05/21	1	21.40	0	0.00	21.15	1	2,142	0.05%
2020/05/20	1	20.80	1	21.00	21.00	0	2,122	0.00%
2020/05/19	0	0.00	1	20.75	20.70	-1	2,108	-0.05%
2020/05/15	1	21.80	2.6	20.60	20.60	-1.6	2,104	-0.07%
2020/05/13	0	0.00	2	21.65	21.70	-2	2,062	-0.10%
2020/05/08	1	22.00	15	21.85	21.80	-14	2,108	-0.66%
2020/05/07	0	0.00	1	22.05	21.95	-1	2,126	-0.05%
2020/05/06	4	22.15	0	0.00	21.95	4	2,138	0.19%
2020/05/04	0	0.00	10	21.00	21.35	-10	2,124	-0.47%
2020/04/30	2	21.50	0	0.00	21.55	2	2,151	0.09%
2020/04/29	0	0.00	4	21.38	21.30	-4	2,186	-0.18%
2020/04/28	0	0.00	1	21.00	21.10	-1	2,221	-0.05%
2020/04/27	0	0.00	14	21.25	21.20	-14	2,280	-0.61%
2020/04/24	17	21.20	5	21.24	21.10	12	2,283	0.53%
2020/04/23	20	20.66	0	0.00	21.10	20	2,272	0.88%
2020/04/17	1.3	20.49	0	0.00	20.00	1.3	2,265	0.06%
2020/04/16	1	20.15	15	20.43	20.40	-14	2,272	-0.62%
2020/04/14	6	19.80	0	0.00	20.35	6	2,308	0.26%
2020/04/10	9	19.19	1	19.30	19.45	8	2,347	0.34%
2020/04/09	0	0.00	7	19.15	19.35	-7	2,378	-0.29%
2020/04/08	8	19.06	0	0.00	19.45	8	2,387	0.34%
2020/04/07	0	0.00	3	19.05	19.15	-3	2,377	-0.13%
2020/04/06	3	18.03	1	18.50	18.75	2	2,383	0.08%
2020/04/01	1	17.80	19	17.94	18.15	-18	2,397	-0.75%
2020/03/31	3	17.82	0	0.00	17.85	3	2,461	0.12%
2020/03/30	5	17.19	0	0.00	17.70	5	2,459	0.20%
2020/03/27	7	17.78	0	0.00	17.70	7	2,498	0.28%
2020/03/26	4	17.13	0	0.00	17.95	4	2,495	0.16%
2020/03/24	0	16.60	18	16.75	16.65	-18	2,570	-0.70%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/20	0	15.45	7	15.45	15.45	-7	2,736	-0.26%
2020/03/19	8	14.23	0	0.00	14.05	8	2,891	0.28%
2020/03/18	0	0.00	10	15.57	15.55	-10	2,878	-0.35%
2020/03/17	2	16.20	23	16.13	16.05	-21	2,928	-0.72%
2020/03/16	0	0.00	12	17.18	16.85	-12	2,923	-0.41%
2020/03/13	0	0.00	9	17.10	17.55	-9	2,944	-0.31%
2020/03/12	9	20.13	0	0.00	19.00	9	2,900	0.31%
2020/03/11	8	21.38	4	21.80	21.00	4	2,910	0.14%
2020/03/10	0	0.00	14	21.40	21.55	-14	2,924	-0.48%
2020/03/06	7	22.80	3	22.80	22.90	4	2,952	0.14%
2020/03/05	6	22.92	0	0.00	22.90	6	2,981	0.20%
2020/03/03	19	22.66	1	22.75	22.65	18	3,020	0.60%
2020/02/27	0	0.00	3	23.55	22.55	-3	3,040	-0.10%
2020/02/25	3	23.07	0	0.00	23.15	3	3,021	0.10%
2020/02/24	0	0.00	1	23.30	23.15	-1	3,028	-0.03%
2020/02/21	0	0.00	2	23.85	23.70	-2	3,029	-0.07%
2020/02/20	0	0.00	1	23.70	23.80	-1	3,058	-0.03%
2020/02/17	5	23.72	0	0.00	23.85	5	3,186	0.16%
2020/02/14	0.2	23.55	0.9	23.55	23.70	-0.7	3,168	-0.02%
2020/02/13	1	23.30	0	0.00	23.30	1	3,157	0.03%
2020/02/07	0	22.55	1	22.40	22.55	-1	3,118	-0.03%
2020/02/06	1	22.85	0	0.00	22.90	1	3,109	0.03%
2020/01/31	0.2	22.30	0	0.00	22.30	0.2	3,243	0.00%
2020/01/14	0	0.00	0.4	24.90	24.90	-0.4	3,399	-0.01%
2020/01/13	0.6	24.60	0	0.00	24.75	0.6	3,387	0.02%
2020/01/09	5	24.35	0	0.00	24.25	5	3,406	0.15%
2020/01/06	0	0.00	4.5	24.95	24.95	-4.5	3,376	-0.13%
2020/01/02	0	0.00	2	25.65	25.95	-2	3,372	-0.06%
2019/12/31	0	0.00	2	25.65	25.75	-2	3,367	-0.06%
2019/12/27	2	26.10	0	0.00	26.00	2	3,370	0.06%
2019/12/24	0	0.00	10	26.50	25.90	-10	3,364	-0.30%
2019/12/18	5	27.20	1	27.15	27.15	4	3,484	0.11%
2019/12/17	5	27.27	0	0.00	27.15	5	3,500	0.14%
2019/12/16	5	27.05	0	0.00	27.65	5	3,427	0.15%
2019/12/13	0	0.00	4	26.55	26.20	-4	3,315	-0.12%
2019/12/09	0	0.00	1	26.20	26.20	-1	4,135	-0.02%
2019/12/06	0	0.00	2	26.25	26.30	-2	4,241	-0.05%
2019/12/04	0	0.00	3	25.75	25.70	-3	4,332	-0.07%
2019/12/03	2	26.05	0	0.00	25.65	2	4,391	0.05%
2019/12/02	0	0.00	7	25.40	25.35	-7	4,352	-0.16%
2019/11/29	0.6	25.35	0	0.00	25.50	0.6	4,356	0.01%
2019/11/26	7	25.50	1	25.65	25.35	6	4,458	0.13%
2019/11/22	6	25.10	8	25.20	24.90	-2	4,501	-0.04%
2019/11/19	4	25.40	0	0.00	25.35	4	4,502	0.09%
2019/11/18	1	24.70	0	0.00	25.25	1	4,471	0.02%
2019/11/15	1	24.70	5	24.60	24.90	-4	4,498	-0.09%
2019/11/14	1	25.20	1	25.40	25.10	0	4,488	0.00%
2019/10/31	0	0.00	3	25.75	25.80	-3	5,057	-0.06%
2019/10/30	6	26.98	3	26.20	26.10	3	5,079	0.06%
2019/10/29	4	25.75	0	0.00	25.55	4	4,950	0.08%
2019/10/28	1.3	25.73	2	25.70	25.65	-0.7	4,956	-0.01%
2019/10/24	1	25.40	0	0.00	25.50	1	4,996	0.02%
2019/10/23	5	25.68	9	25.65	25.65	-4	5,063	-0.08%
2019/10/18	0	0.00	5	25.00	24.90	-5	5,152	-0.10%
2019/10/15	5	25.05	0	0.00	25.20	5	5,367	0.09%
2019/10/08	2	24.80	0	0.00	24.60	2	5,728	0.03%
2019/10/07	2.2	25.09	0	0.00	25.00	2.2	5,779	0.04%
2019/10/01	6	25.40	0	0.00	25.40	6	5,859	0.10%
2019/09/26	0	0.00	1	25.40	25.45	-1	5,832	-0.02%
2019/09/24	0	0.00	1	26.40	26.30	-1	5,855	-0.02%
2019/09/23	3	26.45	5.9	26.24	26.60	-2.9	5,813	-0.05%
2019/09/10	5	22.90	0	0.00	22.90	5	5,691	0.09%
2019/09/09	15	23.33	4	23.40	23.35	11	5,616	0.20%
2019/09/06	2	23.38	2	23.48	23.20	0	5,552	0.00%
2019/09/05	3	23.47	4	23.75	23.50	-1	5,488	-0.02%
2019/09/04	4	24.10	2	24.30	24.20	2	5,345	0.04%
2019/09/03	17	24.66	24	24.64	24.40	-7	5,211	-0.13%
2019/09/02	6	24.00	0	0.00	23.95	6	4,909	0.12%
2019/08/30	10	23.20	0	0.00	23.15	10	4,555	0.22%
2019/08/29	0	0.00	1	23.75	23.70	-1	4,420	-0.02%
2019/08/28	0	0.00	1	23.60	23.55	-1	4,331	-0.02%
2019/08/27	0	0.00	1	23.05	23.20	-1	4,238	-0.02%
2019/08/23	0	0.00	2	22.80	22.75	-2	4,147	-0.05%
2019/08/21	0	0.00	1	23.00	23.00	-1	4,083	-0.02%
2019/08/15	0.4	21.50	0	0.00	21.65	0.4	3,967	0.01%
2019/08/07	0	0.00	2	21.40	21.40	-2	3,912	-0.05%
2019/08/02	6	22.12	0	0.00	22.05	6	3,940	0.15%
2019/07/30	3	22.95	10	22.70	22.25	-7	3,983	-0.18%
2019/07/29	1	23.40	0	0.00	23.40	1	3,941	0.03%
2019/07/26	0	0.00	2	23.40	23.45	-2	3,948	-0.05%
2019/07/25	7	23.69	1	23.90	23.65	6	3,956	0.15%
2019/07/24	9	23.60	0	0.00	24.25	9	3,865	0.23%
2019/07/23	0	0.00	19	23.03	22.95	-19	3,774	-0.50%
2019/07/22	9	23.27	2	22.93	22.90	7	3,960	0.18%
2019/07/19	0	0.00	1	22.95	22.95	-1	4,039	-0.02%
2019/07/17	1	23.50	1	23.50	23.40	0	4,688	0.00%
2019/07/16	0	0.00	1	23.50	23.70	-1	4,783	-0.02%
2019/07/15	3	23.00	0	0.00	23.15	3	4,791	0.06%
2019/07/12	0	0.00	34	23.54	23.45	-34	4,794	-0.71%
2019/07/10	3	23.00	10	23.15	23.15	-7	4,748	-0.15%
2019/07/09	1	22.80	0	0.00	22.85	1	4,746	0.02%
2019/07/08	4	23.53	1	23.50	23.35	3	4,700	0.06%
2019/07/05	5	23.05	5	23.25	23.00	0	4,630	0.00%
2019/07/03	4	22.95	13	22.96	22.90	-9	4,666	-0.19%
2019/07/02	5	21.94	0	0.00	21.75	5	4,575	0.11%
2019/07/01	0	0.00	2	21.30	21.40	-2	4,704	-0.04%
2019/06/28	0	0.00	1	21.00	21.10	-1	4,706	-0.02%
2019/06/27	6	21.05	3	21.00	21.05	3	4,786	0.06%
2019/06/25	1	20.85	0	0.00	20.85	1	4,893	0.02%
2019/06/13	1	21.40	0	0.00	21.05	1	7,389	0.01%
2019/06/12	0	0.00	3	21.60	21.30	-3	8,239	-0.04%
2019/06/11	0	0.00	4	21.11	21.00	-4	8,317	-0.05%
2019/06/10	2	20.95	4	20.85	21.00	-2	8,469	-0.02%
2019/06/04	2	20.33	0	0.00	20.35	2	9,029	0.02%
2019/06/03	3	20.38	0	0.00	20.35	3	9,770	0.03%
2019/05/29	2	20.40	0	0.00	20.20	2	10,199	0.02%
2019/05/28	5	20.54	0	0.00	20.60	5	10,248	0.05%
2019/05/24	0	0.00	2	20.15	20.00	-2	10,419	-0.02%
2019/05/22	2	20.90	0	0.00	20.80	2	10,538	0.02%
2019/05/20	1	20.55	0	0.00	20.50	1	10,844	0.01%
2019/05/14	4	20.23	7	20.60	21.05	-3	11,076	-0.03%
2019/05/13	12	21.05	3	20.95	20.70	9	11,118	0.08%
2019/05/10	4	21.55	3	21.50	21.50	1	11,146	0.01%
2019/05/09	0	0.00	9	22.15	21.70	-9	11,106	-0.08%
2019/05/08	3	22.40	0	0.00	22.20	3	11,032	0.03%
2019/05/06	1	22.15	0	0.00	22.10	1	10,964	0.01%
2019/05/03	1	23.15	0	0.00	23.15	1	10,897	0.01%
2019/04/30	0	0.00	7	23.19	23.25	-7	10,844	-0.06%
2019/04/29	17	22.72	40	22.56	22.65	-23	10,834	-0.21%
2019/04/26	12	24.03	2	23.70	23.45	10	10,683	0.09%
2019/04/25	7	25.50	6	25.40	25.30	1	10,454	0.01%
2019/04/24	13	26.32	11	26.21	25.85	2	10,328	0.02%
2019/04/23	8	24.60	11	24.63	25.15	-3	9,749	-0.03%
2019/04/22	0	0.00	2	24.55	24.60	-2	9,625	-0.02%
2019/04/19	0	0.00	3	24.07	24.10	-3	9,488	-0.03%
2019/04/18	1	23.50	5	23.45	23.20	-4	9,596	-0.04%
2019/04/17	0	0.00	9	23.65	23.60	-9	9,701	-0.09%
2019/04/16	5	23.65	1	24.00	23.85	4	9,671	0.04%
2019/04/15	2	23.30	0	0.00	23.35	2	9,544	0.02%
2019/04/12	3	23.27	3	23.30	23.15	0	9,542	0.00%
2019/04/11	23	23.86	0	0.00	23.35	23	9,531	0.24%
2019/04/10	4	23.86	2	23.53	23.95	2	9,526	0.02%
2019/04/09	6	23.52	0	0.00	23.30	6	9,579	0.06%
2019/04/08	9	23.89	0	0.00	23.70	9	9,531	0.09%
2019/04/03	0	0.00	9	24.52	24.35	-9	9,454	-0.10%
2019/04/02	0	0.00	5	24.00	24.10	-5	9,268	-0.05%
2019/04/01	5	24.10	34.8	23.94	23.85	-29.8	9,195	-0.32%
2019/03/29	8	23.78	0.1	23.65	23.75	7.9	9,083	0.09%
2019/03/28	8	23.18	8	23.28	23.70	0	9,061	0.00%
2019/03/27	6	23.59	26	23.79	23.70	-20	9,009	-0.22%
2019/03/26	7	23.60	1	23.55	23.55	6	9,030	0.07%
2019/03/25	2	23.08	3	23.28	23.70	-1	8,942	-0.01%
2019/03/22	14	23.22	1	23.10	23.10	13	8,807	0.15%
2019/03/21	16	23.71	29	24.16	24.00	-13	8,612	-0.15%
2019/03/20	5	24.90	25	24.56	24.55	-20	8,364	-0.24%
2019/03/19	13	24.35	8	24.03	24.70	5	8,141	0.06%
2019/03/18	103.1	24.12	10	24.00	24.75	93.1	7,746	1.20%	大買/
2019/03/15	8	22.61	25	22.94	23.25	-17	6,665	-0.26%
2019/03/13	1	21.25	2	21.30	21.30	-1	5,798	-0.02%
2019/03/12	5	21.04	40	20.70	21.00	-35	5,685	-0.62%
2019/03/11	1	20.30	0	0.00	20.25	1	5,692	0.02%
2019/03/08	9	21.13	0	0.00	20.85	9	5,653	0.16%
2019/03/07	73	22.28	31	22.07	21.20	42	5,612	0.75%
2019/03/06	4	21.55	2	21.60	21.65	2	4,922	0.04%
2019/02/26	0	0.00	37	20.30	20.30	-37	4,604	-0.80%
2019/02/25	5	20.35	0	0.00	20.30	5	4,583	0.11%
2019/02/22	2	20.70	7	20.73	20.70	-5	4,533	-0.11%
2019/02/21	5	20.60	1	20.45	20.65	4	4,415	0.09%
2019/02/20	5	20.00	1	20.50	20.60	4	4,389	0.09%
2019/02/19	5	20.78	5	20.45	20.40	0	4,310	0.00%
2019/02/18	5	19.40	7	19.61	19.85	-2	4,147	-0.05%
2019/02/15	6	19.15	0	0.00	19.10	6	4,130	0.15%
2019/02/14	11	19.62	10	19.45	19.30	1	4,159	0.02%
2019/02/12	0	0.00	3	19.10	19.15	-3	4,062	-0.07%
2019/02/11	0	0.00	1	18.80	18.75	-1	4,007	-0.02%
2019/01/30	5	18.25	0	0.00	18.30	5	3,969	0.13%
2019/01/22	0	0.00	1	18.20	18.20	-1	4,305	-0.02%
2019/01/21	4	18.55	5	18.49	18.70	-1	4,434	-0.02%
2019/01/16	5	18.35	0	0.00	18.25	5	4,755	0.11%
2019/01/14	0	0.00	4	18.30	18.05	-4	4,824	-0.08%
2019/01/10	3	18.65	0	0.00	18.35	3	4,959	0.06%
2019/01/09	0	0.00	16	18.64	18.85	-16	4,820	-0.33%
2019/01/08	0	0.00	1	18.05	17.85	-1	4,739	-0.02%
2019/01/07	0	0.00	3	17.93	17.85	-3	4,930	-0.06%
2019/01/04	0	0.00	2	17.55	17.50	-2	5,057	-0.04%
2019/01/02	0	0.00	3	18.10	18.25	-3	5,324	-0.06%
2018/12/28	0	0.00	10	18.48	18.15	-10	5,291	-0.19%
2018/12/27	2	18.03	2	17.88	18.00	0	5,234	0.00%
2018/12/26	2	17.70	0	0.00	17.70	2	5,199	0.04%
2018/12/20	3	17.75	0	0.00	17.70	3	5,493	0.05%
2018/12/19	5	18.53	2	18.30	18.25	3	5,627	0.05%
2018/12/13	3	18.55	2	18.70	18.45	1	5,866	0.02%
2018/12/12	2	18.40	11	18.80	18.95	-9	5,877	-0.15%
2018/12/10	15	17.38	0	0.00	17.50	15	5,967	0.25%
2018/12/07	1	17.90	0	0.00	17.90	1	6,060	0.02%
2018/12/06	0	0.00	3	17.83	17.60	-3	6,141	-0.05%
2018/12/04	1	19.60	2	19.63	19.05	-1	6,520	-0.02%
2018/12/03	5	19.23	5	19.01	19.30	0	6,460	0.00%
2018/11/30	15	18.68	3	18.68	18.65	12	6,410	0.19%
2018/11/29	1	18.00	0	0.00	18.05	1	6,318	0.02%
2018/11/27	20	17.53	1	17.65	17.60	19	6,276	0.30%
2018/11/23	5	16.90	0	0.00	16.95	5	6,268	0.08%
2018/11/21	2	17.05	0	0.00	17.30	2	6,442	0.03%
2018/11/16	1	17.25	0	0.00	16.95	1	6,486	0.02%
2018/11/14	13	16.93	4	17.10	17.00	9	6,473	0.14%
2018/11/13	2	16.40	0	0.00	16.70	2	6,541	0.03%
2018/11/12	0	0.00	2	16.70	16.75	-2	6,591	-0.03%
2018/11/09	5	16.65	1	16.65	16.90	4	6,873	0.06%
2018/11/02	0	0.00	12	16.45	16.35	-12	7,498	-0.16%
2018/11/01	4	16.10	1	16.40	16.40	3	7,540	0.04%
2018/10/30	0	0.00	3	15.00	14.95	-3	7,590	-0.04%
2018/10/29	7	15.21	0	0.00	15.35	7	7,595	0.09%
2018/10/25	0	0.00	3	14.30	14.40	-3	7,877	-0.04%
2018/10/24	30	15.60	30	15.60	15.60	0	7,892	0.00%
2018/10/23	40	16.46	40	16.00	15.90	0	8,105	0.00%
2018/10/22	30	16.20	31	16.45	16.60	-1	8,737	-0.01%
2018/10/19	12	16.29	5	16.41	16.35	7	8,881	0.08%
2018/10/18	0	0.00	5	16.35	16.35	-5	8,793	-0.06%
2018/10/17	1	16.65	0	0.00	16.35	1	8,833	0.01%
2018/10/15	1	16.80	0	0.00	16.35	1	9,239	0.01%
2018/10/12	7	17.05	0	0.00	16.90	7	9,365	0.07%
2018/10/11	0	0.00	28	17.10	17.10	-28	9,529	-0.29%
2018/10/09	0	0.00	12	18.91	19.00	-12	9,615	-0.12%
2018/10/08	0	0.00	1	20.50	20.75	-1	9,751	-0.01%
2018/10/05	0	0.00	12	21.49	20.85	-12	10,078	-0.12%
2018/10/03	12	22.64	1	22.69	22.30	11	10,566	0.10%
2018/10/02	2	22.53	17	22.30	22.35	-15	10,690	-0.14%
2018/09/28	30	22.98	35	22.90	22.80	-5	11,295	-0.04%
2018/09/27	4	22.40	4	22.65	22.65	0	11,474	0.00%
2018/09/26	1	22.65	0	0.00	22.40	1	11,747	0.01%
2018/09/25	0	0.00	1	22.15	22.40	-1	11,930	-0.01%
2018/09/21	0	0.00	5	21.50	21.35	-5	12,137	-0.04%
2018/09/20	3	21.73	0	0.00	21.00	3	12,721	0.02%
2018/09/19	14	21.76	1	21.90	21.70	13	12,984	0.10%
2018/09/18	0	0.00	30	21.05	21.25	-30	13,358	-0.22%
2018/09/17	8	21.16	0	0.00	21.30	8	13,956	0.06%
2018/09/14	1	21.75	0	0.00	21.05	1	14,785	0.01%
2018/09/13	0.4	20.60	5	20.55	20.55	-4.6	16,738	-0.03%
2018/09/12	1	20.45	6	20.53	20.40	-5	17,880	-0.03%
2018/09/11	1	21.05	0	0.00	21.25	1	18,847	0.01%
2018/09/10	0	0.00	1	20.80	20.85	-1	19,986	-0.01%
2018/09/07	0	0.00	9	21.91	21.90	-9	20,432	-0.04%
2018/09/06	15	23.00	0	0.00	22.95	15	20,458	0.07%
2018/09/05	3	23.03	17	22.87	22.95	-14	20,773	-0.07%
2018/09/03	0	0.00	2	22.33	22.25	-2	21,380	-0.01%
2018/08/31	2	22.83	0	0.00	22.90	2	21,938	0.01%
2018/08/30	4	23.04	2	23.18	22.85	2	22,077	0.01%
2018/08/29	1	23.15	12	22.95	22.85	-11	22,219	-0.05%
2018/08/28	12	22.91	33	23.04	22.70	-21	22,516	-0.09%
2018/08/27	17	22.41	2	22.43	22.50	15	22,837	0.07%
2018/08/24	26	22.41	4	22.41	22.45	22	23,645	0.09%
2018/08/23	0	0.00	2	22.30	22.05	-2	24,241	-0.01%
2018/08/21	1	22.10	1	22.20	22.20	0	24,402	0.00%
2018/08/20	2	22.43	2	22.80	22.00	0	24,419	0.00%
2018/08/17	0	0.00	14	22.40	22.25	-14	24,401	-0.06%
2018/08/16	10	22.18	6	22.38	22.35	4	24,380	0.02%
2018/08/15	1	21.45	5	21.64	21.75	-4	24,083	-0.02%
2018/08/14	1	22.65	0	0.00	22.55	1	23,947	0.00%
2018/08/13	4	22.94	9	22.42	22.40	-5	23,859	-0.02%
2018/08/10	13	24.88	6	24.93	24.50	7	23,631	0.03%
2018/08/09	0	0.00	97	24.61	24.50	-97	23,490	-0.41%
2018/08/08	4	25.28	1	25.50	25.10	3	23,518	0.01%
2018/08/07	2	25.45	7	25.31	25.20	-5	23,422	-0.02%
2018/08/02	6	26.60	195	26.43	26.00	-189	23,130	-0.82%	大賣/鉅額交易
2018/08/01	1	26.20	1	26.30	26.40	0	22,657	0.00%
2018/07/31	2	26.43	5	26.22	26.50	-3	22,500	-0.01%
2018/07/30	108	26.33	0	0.00	26.15	108	22,424	0.48%	大買/鉅額交易
2018/07/27	144	26.75	1	26.75	26.85	143	22,151	0.65%	大買/鉅額交易
2018/07/26	0	0.00	2.8	25.61	25.45	-2.8	21,477	-0.01%
2018/07/23	2	25.23	86	24.65	24.60	-84	21,176	-0.40%
2018/07/20	1	26.00	8	25.80	25.85	-7	20,869	-0.03%
2018/07/19	17	26.89	2	27.10	27.10	15	20,670	0.07%
2018/07/18	0	0.00	13	26.95	26.50	-13	20,395	-0.06%
2018/07/17	4	27.10	12	27.15	26.65	-8	20,214	-0.04%
2018/07/16	16	27.46	13.8	27.42	27.50	2.2	20,095	0.01%
2018/07/13	86	27.52	79.4	27.96	27.40	6.6	19,820	0.03%
2018/07/12	48	27.22	7	27.04	26.85	41	19,498	0.21%
2018/07/11	64	27.35	17	27.40	27.00	47	19,339	0.24%
2018/07/10	12	27.09	22	26.85	27.00	-10	18,959	-0.05%
2018/07/09	17.1	26.81	37	27.10	27.20	-19.9	18,764	-0.11%
2018/07/06	6	26.21	6	26.58	26.30	0	18,472	0.00%
2018/07/05	10	27.32	26	26.53	25.90	-16	18,151	-0.09%
2018/07/04	29	27.92	16	28.15	27.60	13	17,948	0.07%
2018/07/03	23	28.77	42	28.56	27.70	-19	17,621	-0.11%
2018/07/02	9.4	28.99	11	28.85	28.45	-1.6	17,320	-0.01%
2018/06/29	33	29.65	45	29.07	29.40	-12	17,004	-0.07%
2018/06/28	52	29.26	5.6	29.39	28.75	46.4	16,361	0.28%
2018/06/27	12	30.47	33	30.31	29.80	-21	16,090	-0.13%
2018/06/26	87	29.57	203	29.60	29.80	-116	15,756	-0.74%	大賣/鉅額交易
2018/06/25	42	31.69	16	31.16	30.85	26	15,136	0.17%
2018/06/22	194	34.35	265	34.70	33.25	-71	14,312	-0.50%	大買/大賣/
2018/06/21	173	32.71	57.6	33.11	33.40	115.4	12,210	0.95%	大買/鉅額交易
2018/06/20	102	32.30	125.6	31.65	30.40	-23.6	11,036	-0.21%	大買/大賣/
2018/06/19	266	32.13	157	32.35	32.35	109	9,988	1.09%	大買/大賣/鉅額交易
2018/06/15	104	28.51	200.6	29.19	30.45	-96.6	8,619	-1.12%	大買/大賣/
2018/06/14	5	27.90	2	27.85	27.70	3	8,117	0.04%
2018/06/13	46	28.64	8	28.29	28.30	38	8,003	0.47%
2018/06/12	64	27.41	9	27.82	27.75	55	7,649	0.72%
2018/06/11	12	29.20	1	28.60	28.85	11	7,406	0.15%
2018/06/08	34	28.19	40	28.20	28.55	-6	7,046	-0.09%
2018/06/07	15	27.17	7	27.16	27.00	8	6,556	0.12%
2018/06/06	9	27.00	37.6	26.95	27.45	-28.6	6,469	-0.44%
2018/06/05	12	27.24	18	26.90	27.30	-6	6,305	-0.10%
2018/06/04	36	27.48	27	27.22	26.65	9	6,121	0.15%
2018/06/01	135	27.07	53	26.78	26.85	82	5,703	1.44%	大買/
2018/05/31	52	25.15	62	25.55	25.60	-10	4,897	-0.20%
2018/05/30	1	23.30	20	23.56	23.30	-19	4,319	-0.44%
2018/05/29	0	0.00	3	23.27	23.05	-3	4,252	-0.07%
2018/05/28	0	0.00	1	23.20	23.10	-1	4,333	-0.02%
2018/05/25	2	22.85	2	23.05	22.90	0	4,493	0.00%
2018/05/24	0	0.00	1	22.40	22.55	-1	4,402	-0.02%
2018/05/22	0	0.00	10	22.10	22.05	-10	4,458	-0.22%
2018/05/21	10	22.20	0	0.00	22.25	10	4,496	0.22%
2018/05/18	1	22.40	1	22.10	22.00	0	4,516	0.00%
2018/05/17	2	22.35	2	22.50	22.25	0	4,561	0.00%
2018/05/16	4	22.83	0	0.00	22.75	4	4,561	0.09%
2018/05/15	1	22.35	4	22.20	22.35	-3	4,472	-0.07%
2018/05/14	5	22.40	0	0.00	22.35	5	4,538	0.11%
2018/05/11	1	21.85	8	22.00	21.85	-7	4,560	-0.15%
2018/05/10	0	0.00	2	22.00	21.90	-2	4,590	-0.04%
2018/05/09	1	21.85	8	21.91	21.80	-7	4,630	-0.15%
2018/05/07	4	22.60	10	22.38	22.35	-6	4,667	-0.13%
2018/05/04	0	0.00	15	22.33	22.20	-15	4,662	-0.32%
2018/05/03	0	0.00	3	22.40	22.40	-3	4,685	-0.06%
2018/05/02	0	0.00	2	22.20	22.15	-2	4,755	-0.04%
2018/04/30	0	0.00	10	22.05	22.10	-10	4,789	-0.21%
2018/04/25	0	0.00	0.2	22.35	22.35	-0.2	5,028	0.00%
2018/04/24	2	22.35	20	22.08	22.40	-18	5,308	-0.34%
2018/04/23	22	23.27	0	0.00	22.85	22	5,385	0.41%
2018/04/20	0	0.00	4	23.39	23.55	-4	5,516	-0.07%
2018/04/19	0	0.00	20	23.33	23.30	-20	5,648	-0.35%
2018/04/18	0	22.45	13	22.78	22.50	-13	5,700	-0.23%
2018/04/17	13	22.07	0	0.00	22.00	13	5,675	0.23%
2018/04/11	30	23.00	0.3	22.75	22.75	29.7	5,807	0.51%
2018/04/10	0	23.20	1	23.15	23.35	-1	5,975	-0.02%
2018/04/09	2	22.75	3	23.00	23.20	-1	5,937	-0.02%
2018/04/03	32	22.64	10	22.65	23.05	22	5,902	0.37%
2018/03/31	5	22.84	1	23.15	22.90	4	5,933	0.07%
2018/03/29	10	22.65	0	0.00	23.00	10	5,981	0.17%
2018/03/28	11	21.86	10	21.90	22.20	1	5,851	0.02%
2018/03/26	0	0.00	1	21.35	21.40	-1	5,804	-0.02%
2018/03/23	27	21.34	0	0.00	21.40	27	5,789	0.47%
2018/03/22	1	22.50	1	22.65	22.30	0	5,800	0.00%
2018/03/21	4.6	22.97	9.7	23.00	22.75	-5.1	5,777	-0.09%
2018/03/20	0	0.00	12.1	22.81	23.15	-12.1	5,721	-0.21%
2018/03/19	0	0.00	7	22.70	22.65	-7	5,656	-0.12%
2018/03/16	0.8	23.00	4	23.15	23.00	-3.2	5,682	-0.06%
2018/03/15	1	23.60	0	0.00	23.50	1	5,752	0.02%
2018/03/14	0	0.00	1	24.15	23.80	-1	5,802	-0.02%
2018/03/13	1	24.10	6	24.30	24.05	-5	5,946	-0.08%
2018/03/12	0	0.00	1	24.25	24.25	-1	6,021	-0.02%
2018/03/08	39	23.89	19	23.97	23.80	20	6,163	0.32%
2018/03/07	0	0.00	18	23.58	23.45	-18	6,081	-0.30%
2018/03/06	0	0.00	0	23.75	23.85	0	6,221	0.00%
2018/03/02	12	23.72	0	0.00	23.85	12	6,628	0.18%
2018/03/01	1	23.70	0	0.00	24.30	1	6,814	0.01%
2018/02/27	6	23.35	21	23.81	23.30	-15	7,022	-0.21%
2018/02/26	4	23.35	0	0.00	23.25	4	7,364	0.05%
2018/02/23	19	23.44	1	23.45	23.15	18	8,447	0.21%
2018/02/22	0	0.00	16	22.76	23.05	-16	8,718	-0.18%
2018/02/21	0	0.00	6	22.43	22.45	-6	8,702	-0.07%
2018/02/09	10	22.05	0	0.00	21.85	10	8,696	0.11%
2018/02/08	3	21.75	0	0.00	22.15	3	8,781	0.03%
2018/02/06	1.2	21.87	0	0.00	21.20	1.2	8,748	0.01%
2018/02/05	5	22.67	3	22.87	22.95	2	8,705	0.02%
2018/02/02	0	0.00	4	23.28	23.15	-4	8,780	-0.05%
2018/02/01	0	0.00	7	23.04	23.10	-7	8,940	-0.08%
2018/01/29	5	23.10	10	23.00	22.85	-5	9,389	-0.05%
2018/01/26	0	0.00	5	23.35	23.20	-5	9,368	-0.05%
2018/01/25	10	23.53	0	0.00	23.20	10	9,366	0.11%
2018/01/23	1	23.50	1	23.20	23.10	0	9,438	0.00%
2018/01/22	9.2	23.55	2	23.83	23.25	7.2	9,375	0.08%
2018/01/18	17	23.78	13	23.70	23.55	4	9,269	0.04%
2018/01/17	2	23.65	33.2	23.27	23.30	-31.2	9,004	-0.35%
2018/01/16	0	0.00	13	23.61	23.30	-13	8,980	-0.14%
2018/01/15	1	23.25	3.6	22.89	23.25	-2.6	8,829	-0.03%
2018/01/12	21	22.27	17	22.50	22.20	4	8,657	0.05%
2018/01/10	0	0.00	3	21.05	21.15	-3	8,606	-0.03%
2018/01/09	1	21.45	0	0.00	21.40	1	8,630	0.01%
2018/01/08	3	21.60	4	21.95	21.45	-1	8,685	-0.01%
2018/01/05	17	22.57	0	0.00	22.45	17	8,670	0.20%
2018/01/04	9	22.81	4	22.81	23.10	5	8,692	0.06%
2018/01/03	0	0.00	1.8	21.50	21.70	-1.8	8,776	-0.02%