台亞 (2340)-兆豐-新營券商分點個股進出

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
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	31.30	0	0.00	31.30	3	1,720	0.17%
2024/11/20	1	31.00	0	0.00	30.70	1	1,786	0.06%
2024/11/14	0	31.65	0	0.00	31.20	0	1,810	0.00%
2024/11/11	1	33.45	0	0.00	33.55	1	1,785	0.06%
2024/11/08	1.5	34.43	0	0.00	34.30	1.5	1,779	0.08%
2024/11/01	1	34.20	0	0.00	35.85	1	1,940	0.05%
2024/10/30	2	35.12	0	0.00	34.80	2	1,961	0.10%
2024/10/29	0	0.00	0	35.25	35.20	0	1,971	0.00%
2024/10/23	7	37.31	0	0.00	37.25	7	1,999	0.35%
2024/10/11	0.2	37.07	0	0.00	36.95	0.2	2,172	0.01%
2024/10/07	0	0.00	1	38.00	38.00	-1	2,271	-0.04%
2024/09/26	3	37.30	0	0.00	37.25	3	2,536	0.12%
2024/09/25	1	37.60	1	37.40	37.40	0	2,575	0.00%
2024/09/20	0	0.00	2	36.25	36.40	-2	2,598	-0.08%
2024/09/19	0	0.00	1	35.70	35.85	-1	2,626	-0.04%
2024/09/16	0	0.00	0.3	36.40	36.45	-0.3	2,703	-0.01%
2024/09/12	4	34.70	0	0.00	34.60	4	2,757	0.15%
2024/09/05	1	35.15	0	0.00	35.00	1	2,802	0.04%
2024/09/04	0	0.00	18	35.60	35.05	-18	2,795	-0.64%
2024/09/03	18.5	38.01	3	39.23	37.75	15.5	2,788	0.56%
2024/08/30	1	40.15	0	0.00	39.55	1	2,763	0.04%
2024/08/29	13	39.92	0	0.00	40.00	13	2,672	0.49%
2024/08/26	1	36.70	1.2	37.58	37.70	-0.2	2,550	-0.01%
2024/08/23	1	35.50	0	0.00	36.35	1	2,569	0.04%
2024/08/22	1	36.60	0	0.00	35.95	1	2,693	0.04%
2024/08/20	0	0.00	1	34.80	34.45	-1	2,780	-0.04%
2024/08/15	2	35.00	0	0.00	34.60	2	2,804	0.07%
2024/08/14	0	0.00	1	34.05	34.30	-1	2,797	-0.04%
2024/08/08	0.3	34.10	1.3	34.22	34.30	-1	2,799	-0.04%
2024/08/06	0	0.00	25	31.50	32.40	-25	2,788	-0.90%
2024/08/02	1	36.90	0	0.00	36.75	1	2,674	0.04%
2024/08/01	0.5	38.35	0	0.00	38.35	0.5	2,654	0.02%
2024/07/31	0	0.00	1	38.30	37.80	-1	2,644	-0.04%
2024/07/29	3	38.30	0	0.00	38.10	3	2,612	0.11%
2024/07/22	0	0.00	0.1	40.10	40.15	-0.1	2,583	0.00%
2024/07/19	5	42.23	0	0.00	41.35	5	2,551	0.20%
2024/07/18	0.3	43.00	5	42.95	43.00	-4.7	2,513	-0.19%
2024/07/17	1	43.80	0	0.00	43.30	1	2,475	0.04%
2024/07/16	0	0.00	6	42.79	42.30	-6	2,400	-0.25%
2024/07/15	5	42.60	0	0.00	42.65	5	2,422	0.21%
2024/07/11	0.2	43.50	0	0.00	43.45	0.2	2,403	0.01%
2024/07/08	0	0.00	2	43.40	43.50	-2	2,450	-0.08%
2024/07/04	0	43.95	0	0.00	43.70	0	2,377	0.00%
2024/07/03	0	0.00	4	44.21	43.65	-4	2,329	-0.17%
2024/07/02	5	42.60	3	42.60	42.55	2	2,209	0.09%
2024/06/24	1	42.70	2	42.60	41.85	-1	2,004	-0.05%
2024/06/21	0	0.00	1	42.20	42.15	-1	1,964	-0.05%
2024/06/20	0	0.00	1	42.15	42.10	-1	1,931	-0.05%
2024/06/19	1	41.55	0	0.00	41.45	1	1,881	0.05%
2024/06/18	5	41.14	0	0.00	41.50	5	1,835	0.27%
2024/06/14	0.5	39.65	3	39.85	39.80	-2.5	1,788	-0.14%
2024/06/12	0	0.00	2	39.90	39.85	-2	1,819	-0.11%
2024/06/11	0	0.00	3	40.50	40.00	-3	1,833	-0.16%
2024/06/05	0.4	39.85	0	0.00	40.00	0.4	1,818	0.02%
2024/06/04	0.1	40.50	0	0.00	40.50	0.1	1,856	0.01%
2024/06/03	1	41.35	3	41.32	41.20	-2	1,883	-0.11%
2024/05/29	6	41.67	0	0.00	41.30	6	2,023	0.30%
2024/05/28	23	42.67	11	43.14	42.40	12	1,972	0.61%
2024/05/27	28	41.23	5	41.85	42.00	23	1,861	1.24%
2024/05/22	0	0.00	1	38.35	38.30	-1	1,682	-0.06%
2024/05/03	0	0.00	4	39.05	38.30	-4	1,723	-0.23%
2024/04/26	3	38.00	0	38.00	37.80	3	1,719	0.17%
2024/04/22	0	37.20	2	37.00	37.10	-2	1,765	-0.11%
2024/04/12	0	0.00	1	41.75	41.40	-1	1,656	-0.06%
2024/04/11	0	0.00	2	40.25	40.15	-2	1,556	-0.13%
2024/04/10	12	40.55	1	40.45	40.80	11	1,560	0.70%
2024/04/09	10	40.00	4	40.01	39.95	6	1,564	0.38%
2024/04/02	5	40.00	0	0.00	39.80	5	1,571	0.32%
2024/04/01	1	39.65	1	40.30	40.30	0	1,575	0.00%
2024/03/29	0.1	39.25	0	0.00	39.25	0.1	1,559	0.01%
2024/03/28	0.1	39.55	0	0.00	39.30	0.1	1,558	0.01%
2024/03/27	2	39.25	0	0.00	39.25	2	1,557	0.13%
2024/03/26	1	39.60	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0.3	40.62	1	40.50	40.75	-0.7	1,544	-0.05%
2024/03/22	1	40.05	0	0.00	40.10	1	1,558	0.06%
2024/03/21	0	39.45	0.5	39.50	39.80	-0.5	1,581	-0.03%
2024/03/19	1	39.10	0	0.00	39.10	1	1,607	0.06%
2024/03/15	0	0.00	2	39.20	39.00	-2	1,621	-0.12%
2024/03/14	0	0.00	0.7	39.70	39.65	-0.7	1,587	-0.04%
2024/03/13	11	40.39	0	40.10	40.05	11	1,577	0.70%
2024/03/11	2.2	41.14	0	0.00	41.00	2.2	1,562	0.14%
2024/03/08	0	41.10	0	0.00	41.60	0	1,574	0.00%
2024/03/06	0.1	42.25	0	0.00	42.10	0.1	1,551	0.01%
2024/03/05	8.3	43.05	12	43.92	43.50	-3.7	1,578	-0.24%
2024/03/04	1.2	40.81	3	40.77	40.80	-1.8	1,466	-0.12%
2024/03/01	8	41.50	0	0.00	41.10	8	1,459	0.55%
2024/02/29	3	41.10	0	0.00	42.00	3	1,466	0.20%
2024/02/26	0.3	42.63	5	42.60	42.80	-4.7	1,544	-0.30%
2024/02/23	0.1	43.25	0	0.00	42.50	0.1	1,572	0.00%
2024/02/22	2.1	43.39	0	0.00	43.10	2.1	1,584	0.13%
2024/02/19	5	45.00	0	45.00	44.50	5	1,581	0.32%
2024/02/16	0	0.00	1	44.30	44.50	-1	1,585	-0.06%
2024/02/15	1.3	42.33	1	42.70	43.10	0.3	1,596	0.02%
2024/02/05	0	0.00	17	42.67	42.60	-17	1,595	-1.07%
2024/02/01	7	43.06	0	0.00	43.10	7	1,645	0.43%
2024/01/29	1	44.00	4	44.10	44.05	-3	1,666	-0.18%
2024/01/25	1	44.60	0	0.00	44.30	1	1,715	0.06%
2024/01/24	1	44.85	0	0.00	44.95	1	1,747	0.06%
2024/01/17	1	43.90	0	0.00	44.00	1	1,943	0.05%
2024/01/09	0	0.00	1.6	44.64	44.80	-1.6	2,202	-0.07%
2024/01/08	2	45.30	0	0.00	45.25	2	2,237	0.09%
2024/01/05	5.4	45.55	0	0.00	45.60	5.4	2,281	0.24%
2024/01/04	0	0.00	0.1	45.60	45.50	-0.1	2,361	0.00%
2024/01/03	11	45.70	0	0.00	45.60	11	2,506	0.44%
2023/12/28	1	46.90	15	47.03	46.70	-14	2,645	-0.53%
2023/12/25	15	46.25	0	0.00	46.20	15	2,711	0.55%
2023/12/20	1	46.55	0	0.00	46.50	1	2,812	0.04%
2023/12/19	0.2	46.10	0	0.00	46.20	0.2	2,838	0.01%
2023/12/18	0.1	47.15	0	0.00	47.00	0.1	2,862	0.00%
2023/12/15	0.1	48.00	0	0.00	48.15	0.1	2,913	0.00%
2023/12/07	0	0.00	1	47.95	47.80	-1	3,479	-0.03%
2023/12/06	0	0.00	1	48.70	48.20	-1	3,529	-0.03%
2023/12/05	0	0.00	5	48.70	48.40	-5	3,561	-0.14%
2023/12/04	0	0.00	5	50.10	49.65	-5	3,588	-0.14%
2023/12/01	6	49.53	4	49.45	49.40	2	3,726	0.05%
2023/11/30	2.9	49.92	0	0.00	49.90	2.9	3,894	0.07%
2023/11/29	1	49.00	9	49.02	49.35	-8	3,954	-0.20%
2023/11/28	0	0.00	2.2	48.77	49.00	-2.2	4,094	-0.05%
2023/11/27	5	48.46	10	48.35	48.20	-5	4,118	-0.12%
2023/11/24	6	48.75	0	0.00	48.35	6	4,190	0.14%
2023/11/22	0.2	47.30	0	0.00	47.55	0.2	4,312	0.00%
2023/11/21	2	47.00	0	0.00	46.90	2	4,302	0.05%
2023/11/20	0	0.00	1	46.60	46.50	-1	4,316	-0.02%
2023/11/17	0.1	46.05	0	0.00	46.10	0.1	4,337	0.00%
2023/11/16	1.9	45.89	0	0.00	45.75	1.9	4,369	0.04%
2023/11/15	0.5	45.62	0	0.00	45.60	0.5	4,382	0.01%
2023/11/14	3	45.55	6	45.55	45.70	-3	4,420	-0.07%
2023/11/13	1	44.60	2	45.05	44.75	-1	4,445	-0.02%
2023/11/10	1.1	44.61	6	44.75	44.60	-5	4,533	-0.11%
2023/11/09	0.1	46.25	12	46.01	45.80	-11.9	4,575	-0.26%
2023/11/08	2	47.15	13	47.12	46.95	-11	4,633	-0.24%
2023/11/06	0.1	47.10	0	0.00	47.15	0.1	4,801	0.00%
2023/11/03	0	0.00	1	46.95	46.75	-1	4,847	-0.02%
2023/11/02	0	0.00	3	46.92	46.90	-3	4,919	-0.06%
2023/11/01	0	0.00	5	45.85	45.70	-5	4,993	-0.10%
2023/10/31	2.4	46.79	3	46.23	44.80	-0.6	5,042	-0.01%
2023/10/30	0.3	47.43	0	0.00	46.90	0.3	5,120	0.01%
2023/10/27	9	48.01	1	47.65	47.25	8	5,187	0.15%
2023/10/26	1	48.60	2	48.35	48.10	-1	5,322	-0.02%
2023/10/25	2	49.25	2	49.45	49.50	0	5,425	0.00%
2023/10/24	2	49.30	3	49.05	49.40	-1	5,755	-0.02%
2023/10/23	0.1	48.40	1.8	48.61	48.50	-1.7	6,152	-0.03%
2023/10/20	9.4	47.07	10.3	47.38	47.45	-1	6,321	-0.02%
2023/10/19	1.1	47.86	2.2	48.18	48.40	-1.1	6,424	-0.02%
2023/10/18	6.8	48.50	6	48.34	48.20	0.8	6,550	0.01%
2023/10/17	3.4	49.41	2	49.25	49.30	1.4	6,596	0.02%
2023/10/16	2	48.80	3	48.35	48.30	-1	6,794	-0.01%
2023/10/13	10	50.06	10	49.78	49.80	-0.1	7,357	0.00%
2023/10/12	2	49.38	22	49.69	50.40	-20	8,013	-0.25%
2023/10/11	27.5	49.52	17	49.87	49.20	10.5	8,379	0.12%
2023/10/06	2	49.23	7	49.61	49.10	-5	8,543	-0.06%
2023/10/05	0	0.00	5	48.55	48.90	-5	8,766	-0.06%
2023/10/04	6.4	46.95	5	47.08	47.30	1.4	10,054	0.01%
2023/09/28	1.8	47.43	0	0.00	47.45	1.8	12,046	0.01%
2023/09/27	1	46.95	0	0.00	47.05	1	12,237	0.01%
2023/09/26	3.6	47.94	4	47.48	47.30	-0.4	12,442	0.00%
2023/09/25	4	48.68	4	48.66	48.60	0	12,575	0.00%
2023/09/22	1	46.60	6	47.12	47.80	-5	12,658	-0.04%
2023/09/21	7	47.44	8	47.24	47.15	-1	12,811	-0.01%
2023/09/20	6	48.05	2	47.48	47.30	4	13,091	0.03%
2023/09/19	8	50.02	0	0.00	48.30	8	13,853	0.06%
2023/09/18	8	50.48	7	50.00	50.00	1	14,751	0.01%
2023/09/15	20	50.71	13	50.55	50.40	7	15,108	0.05%
2023/09/14	7.5	49.99	15	51.15	51.40	-7.6	15,231	-0.05%
2023/09/13	19	50.96	15	50.60	49.60	4	15,111	0.03%
2023/09/12	7	50.20	4	50.20	50.00	3	14,922	0.02%
2023/09/11	17	49.47	12	48.90	48.90	5	14,856	0.03%
2023/09/08	4	49.28	2	49.45	49.10	2	14,827	0.01%
2023/09/07	3	49.95	3	49.45	49.45	0	14,814	0.00%
2023/09/06	3	51.53	5	51.40	50.50	-2	14,803	-0.01%
2023/09/05	3	51.00	9	51.03	51.00	-6	14,632	-0.04%
2023/09/04	14	48.26	2	48.10	48.10	12	14,442	0.08%
2023/09/01	2	49.93	6	50.38	50.20	-4	14,339	-0.03%
2023/08/31	1	48.75	0	0.00	49.05	1	14,215	0.01%
2023/08/30	6	49.59	5	49.49	49.20	1	14,254	0.01%
2023/08/29	4	49.39	4	48.69	49.60	0	14,161	0.00%
2023/08/28	3	46.82	7.4	46.82	46.80	-4.4	13,961	-0.03%
2023/08/25	5	48.27	1	48.20	48.05	4	13,914	0.03%
2023/08/24	2.1	48.56	1	48.75	48.25	1.1	13,895	0.01%
2023/08/22	4	47.85	3	47.70	47.60	1	13,827	0.01%
2023/08/21	1	48.75	0	0.00	48.45	1	13,785	0.01%
2023/08/18	0.8	49.01	42	48.81	48.10	-41.2	13,768	-0.30%
2023/08/17	5	49.25	0	0.00	49.35	5	13,716	0.04%
2023/08/16	2	48.08	1	48.60	48.65	1	13,666	0.01%
2023/08/15	2	48.45	2	48.90	49.50	0	13,569	0.00%
2023/08/14	2	47.60	2	47.55	47.60	0	13,488	0.00%
2023/08/11	2.2	49.14	6	48.88	48.70	-3.8	13,417	-0.03%
2023/08/10	4	50.20	6	49.57	49.10	-2	13,362	-0.01%
2023/08/09	1.7	50.37	1	51.20	51.30	0.7	13,247	0.01%
2023/08/08	4	50.53	3	51.07	51.20	1	13,188	0.01%
2023/08/07	3	50.07	3	50.80	50.60	0	13,114	0.00%
2023/08/04	7	51.69	9	51.50	51.30	-2	13,008	-0.02%
2023/08/02	15.9	53.50	17	52.22	52.00	-1.1	12,926	-0.01%
2023/08/01	12	53.83	10	53.10	53.20	2	12,783	0.02%
2023/07/31	13	54.11	18	54.21	53.90	-5	12,688	-0.04%
2023/07/28	15.4	52.70	6	53.22	53.20	9.4	12,507	0.08%
2023/07/27	19	53.61	2	52.95	53.00	17	12,373	0.14%
2023/07/26	34	55.38	26	55.42	54.70	8	12,012	0.07%
2023/07/24	6	53.62	15	53.81	53.50	-9	11,384	-0.08%
2023/07/21	14.7	52.78	13	53.35	53.10	1.7	11,262	0.01%
2023/07/20	13.2	52.83	14	53.36	53.50	-0.8	11,164	-0.01%
2023/07/19	9.9	53.73	10	53.53	53.20	-0.1	11,038	0.00%
2023/07/18	36	56.62	27	56.29	53.30	9	10,768	0.08%
2023/07/17	20.2	55.38	14	56.73	57.30	6.2	10,186	0.06%
2023/07/14	2	53.50	11	53.72	53.70	-9	9,505	-0.09%
2023/07/13	20	51.53	24	52.45	51.00	-4	9,074	-0.04%
2023/07/12	21	51.15	29	51.00	50.60	-8	8,779	-0.09%
2023/07/11	119	52.80	81	52.99	51.50	38	8,502	0.45%	大買/
2023/07/10	23	50.58	31.1	51.73	52.10	-8.1	7,151	-0.11%
2023/07/07	37	48.04	13.1	48.11	47.45	23.9	6,714	0.36%
2023/07/06	28.1	48.56	11	49.60	50.00	17.1	6,010	0.28%
2023/07/05	21	46.59	16	45.57	45.50	5	5,113	0.10%
2023/07/04	3	44.03	6	45.18	45.40	-3	4,913	-0.06%
2023/07/03	4	44.23	2	45.03	44.45	2	4,714	0.04%
2023/06/30	7	43.60	1	44.30	44.25	6	4,562	0.13%
2023/06/29	2	43.43	1	44.15	43.35	1	4,455	0.02%
2023/06/28	3.1	45.24	3	44.20	43.65	0.1	4,366	0.00%
2023/06/27	34	46.43	24	44.94	44.80	10	4,307	0.23%
2023/06/26	4	46.05	24	47.66	48.70	-20	3,701	-0.54%
2023/06/21	1	41.80	1	42.80	44.30	0	2,798	0.00%
2023/06/20	1	40.30	12	39.95	40.30	-11	2,432	-0.45%
2023/06/15	0	0.00	1	37.90	37.85	-1	2,158	-0.05%
2023/06/12	0	0.00	1	38.30	38.25	-1	2,097	-0.05%
2023/06/09	0	0.00	1	37.50	37.50	-1	2,049	-0.05%
2023/06/05	2	38.10	4	38.10	37.80	-2	2,059	-0.10%
2023/06/02	0	0.00	1	36.65	36.70	-1	2,001	-0.05%
2023/06/01	0	0.00	2	36.55	36.65	-2	2,022	-0.10%
2023/05/30	0	0.00	2	36.25	36.35	-2	2,197	-0.09%
2023/05/18	1	35.50	0	0.00	35.60	1	2,423	0.04%
2023/05/17	8	35.60	0	0.00	35.45	8	2,423	0.33%
2023/05/15	1	34.30	0	0.00	34.35	1	2,411	0.04%
2023/05/10	0	0.00	1	34.80	34.80	-1	2,442	-0.04%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/26	2	34.28	2.1	34.15	34.40	-0.1	2,646	0.00%
2023/04/25	1	34.35	0	0.00	34.35	1	2,631	0.04%
2023/04/24	2	36.25	0	0.00	35.90	2	2,590	0.08%
2023/04/20	2	37.10	0	0.00	37.00	2	2,548	0.08%
2023/04/17	0	0.00	3	38.17	38.15	-3	2,508	-0.12%
2023/03/30	0	0.00	1	38.95	38.70	-1	2,365	-0.04%
2023/03/29	2	39.07	0	0.00	38.60	2	2,351	0.09%
2023/03/28	3	39.82	1	40.85	39.70	2	2,267	0.09%
2023/03/27	2	39.20	6	40.73	41.50	-4	2,000	-0.20%
2023/03/23	0	0.00	2	38.05	38.00	-2	1,716	-0.12%
2023/03/17	0	0.00	1	36.95	36.95	-1	1,744	-0.06%
2023/03/14	0	0.00	3	36.85	37.00	-3	1,868	-0.16%
2023/03/13	5	36.75	0	0.00	37.30	5	1,963	0.26%
2023/03/08	0	0.00	1	38.45	38.45	-1	2,027	-0.05%
2023/03/03	0	38.00	0	0.00	37.60	0	2,013	0.00%
2023/03/02	1	39.30	7	38.66	38.45	-6	2,013	-0.30%
2023/03/01	2	37.20	0	0.00	37.90	2	2,128	0.09%
2023/02/21	0	0.00	2	38.68	38.45	-2	2,324	-0.09%
2023/02/20	5	38.99	1	38.80	39.00	4	2,431	0.16%
2023/02/16	0	0.00	2	37.40	37.60	-2	2,620	-0.08%
2023/02/07	2	36.95	2	37.00	37.20	0	2,720	0.00%
2023/02/03	0	0.00	2.4	38.13	37.95	-2.4	2,713	-0.09%
2023/02/02	0	0.00	0.7	38.20	38.35	-0.7	2,707	-0.03%
2023/01/31	0	0.00	4	37.64	38.00	-4	2,665	-0.15%
2023/01/30	1	36.50	0	0.00	36.35	1	2,626	0.04%
2023/01/09	0	0.00	2	34.85	35.10	-2	2,749	-0.07%
2023/01/05	1	34.90	0	0.00	34.00	1	2,815	0.04%
2022/12/29	0	0.00	2	33.50	33.85	-2	2,870	-0.07%
2022/12/22	1	35.00	0	0.00	35.00	1	3,008	0.03%
2022/12/20	0	0.00	1	36.05	35.10	-1	3,112	-0.03%
2022/12/19	0	0.00	1	36.15	36.10	-1	3,194	-0.03%
2022/12/16	0	0.00	1	36.40	36.15	-1	3,214	-0.03%
2022/12/09	3	36.50	0	0.00	36.25	3	3,227	0.09%
2022/12/07	2	37.20	0	0.00	36.85	2	3,243	0.06%
2022/12/06	0	0.00	3	39.07	37.85	-3	3,268	-0.09%
2022/12/05	1	38.45	1	39.00	39.40	0	3,330	0.00%
2022/12/01	0	0.00	1	37.55	37.75	-1	3,249	-0.03%
2022/11/30	3	36.88	0	0.00	36.95	3	3,250	0.09%
2022/11/25	0	0.00	2	36.40	36.65	-2	3,316	-0.06%
2022/11/24	2	36.73	0	0.00	36.65	2	3,290	0.06%
2022/11/23	5	37.23	1	36.80	36.60	4	3,246	0.12%
2022/11/18	1	38.50	3	38.80	38.10	-2	2,923	-0.07%
2022/11/16	5	37.62	5	38.00	37.40	0	2,798	0.00%
2022/11/14	0	0.00	1	36.00	36.20	-1	2,624	-0.04%
2022/11/09	0	0.00	2	34.00	34.15	-2	2,602	-0.08%
2022/11/08	0.1	33.40	0	0.00	33.10	0.1	2,621	0.00%
2022/11/07	0.1	33.35	0	0.00	33.30	0.1	2,663	0.00%
2022/11/02	0	0.00	2	32.30	32.15	-2	2,690	-0.07%
2022/10/26	1	30.85	0	0.00	30.75	1	2,872	0.03%
2022/10/17	1	32.00	0	0.00	32.15	1	3,099	0.03%
2022/10/12	0	0.00	3	31.80	32.10	-3	3,364	-0.09%
2022/10/11	0	0.00	2	32.95	32.55	-2	3,409	-0.06%
2022/10/05	0.2	34.20	0	0.00	34.10	0.2	3,615	0.01%
2022/09/30	0	0.00	8	33.05	33.60	-8	3,801	-0.21%
2022/09/29	0.1	32.90	1	33.00	32.55	-0.9	3,888	-0.02%
2022/09/28	1	32.10	0	0.00	31.60	1	3,954	0.03%
2022/09/27	1	32.90	2.1	32.91	33.40	-1.1	4,109	-0.03%
2022/09/23	0.2	36.00	0	0.00	36.00	0.2	4,334	0.00%
2022/09/22	1.1	35.96	1	36.40	36.45	0.1	4,518	0.00%
2022/09/20	0	36.85	0	0.00	36.75	0	4,740	0.00%
2022/09/19	0.1	36.47	0	0.00	36.45	0.1	4,946	0.00%
2022/09/15	1	37.20	1	36.90	36.70	0	5,680	0.00%
2022/09/13	2	37.58	0	0.00	37.50	2	6,074	0.03%
2022/09/12	3	38.60	0.3	39.10	38.40	2.7	6,270	0.04%
2022/09/07	0	0.00	1	35.55	35.60	-1	6,623	-0.02%
2022/09/06	0	0.00	2	36.60	36.20	-2	6,747	-0.03%
2022/09/05	0.2	37.20	0	0.00	37.15	0.2	6,876	0.00%
2022/09/02	1	38.30	0	0.00	38.50	1	7,001	0.01%
2022/09/01	2	38.65	5	38.73	38.75	-3	7,237	-0.04%
2022/08/30	0	0.00	1	39.00	39.10	-1	7,886	-0.01%
2022/08/29	1	38.70	0	0.00	38.60	1	8,184	0.01%
2022/08/26	0	0.00	0.4	40.15	39.80	-0.4	8,492	0.00%
2022/08/24	1	39.50	0	0.00	39.40	1	10,137	0.01%
2022/08/22	3	40.27	0	0.00	40.10	3	11,237	0.03%
2022/08/19	2	42.25	3	41.78	41.60	-1	11,193	-0.01%
2022/08/16	0	0.00	1	40.65	40.70	-1	11,130	-0.01%
2022/08/15	2	41.60	0	0.00	40.80	2	11,143	0.02%
2022/08/11	1	39.75	0	0.00	39.70	1	11,140	0.01%
2022/08/10	0	0.00	20	39.00	38.90	-20	11,184	-0.18%
2022/08/09	0	0.00	8	39.81	39.65	-8	11,203	-0.07%
2022/08/08	2	40.50	0	0.00	40.05	2	11,223	0.02%
2022/08/05	0	0.00	1	39.85	39.85	-1	11,343	-0.01%
2022/08/04	22	39.07	0	0.00	39.10	22	11,348	0.19%
2022/08/03	4	39.10	0	0.00	38.75	4	11,312	0.04%
2022/08/02	2	39.25	0	0.00	39.20	2	11,308	0.02%
2022/07/29	1	41.15	0	0.00	41.15	1	11,289	0.01%
2022/07/27	0	41.02	0	0.00	40.85	0	11,250	0.00%
2022/07/22	2	42.95	3	42.95	42.40	-1	11,193	-0.01%
2022/07/21	2	42.70	1	43.45	43.45	1	11,161	0.01%
2022/07/20	0	0.00	1	44.60	44.40	-1	11,102	-0.01%
2022/07/19	1	43.95	2	43.65	43.80	-1	11,091	-0.01%
2022/07/18	3	42.80	3	42.97	43.25	0	11,075	0.00%
2022/07/15	1	42.40	1	42.05	41.85	0	11,042	0.00%
2022/07/13	0	0.00	1	41.20	40.80	-1	11,000	-0.01%
2022/07/12	0	0.00	4	40.00	40.45	-4	10,947	-0.04%
2022/07/08	0	0.00	31	40.80	40.85	-31	10,944	-0.28%
2022/07/06	23	39.91	0	0.00	39.05	23	10,826	0.21%
2022/07/05	5	40.20	1	40.85	40.20	4	10,868	0.04%
2022/07/04	1	38.90	0	0.00	38.85	1	10,705	0.01%
2022/07/01	1	40.85	5	41.45	39.90	-4	10,667	-0.04%
2022/06/30	3	42.95	1	43.30	42.70	2	10,524	0.02%
2022/06/29	3	46.15	0	0.00	46.15	3	10,373	0.03%
2022/06/27	7	49.24	3	49.00	48.65	4	10,273	0.04%
2022/06/24	6	49.78	0	0.00	48.80	6	10,231	0.06%
2022/06/23	0	0.00	4	47.94	48.50	-4	9,794	-0.04%
2022/06/22	1	48.15	0	0.00	46.75	1	9,687	0.01%
2022/06/21	3	46.65	5	47.15	48.60	-2	9,599	-0.02%
2022/06/20	9	47.11	9	46.96	45.80	0	9,709	0.00%
2022/06/17	1	46.20	2	46.00	46.80	-1	9,488	-0.01%
2022/06/16	4	48.39	0	0.00	47.15	4	9,363	0.04%
2022/06/15	1	48.20	0	0.00	47.35	1	9,158	0.01%
2022/06/14	1	48.20	1	46.90	48.40	0	9,169	0.00%
2022/06/13	4	48.74	2	48.33	48.10	2	9,114	0.02%
2022/06/10	3	50.45	2	50.65	50.60	1	9,056	0.01%
2022/06/09	9	50.47	5.1	50.44	50.50	3.9	8,894	0.04%
2022/06/08	2	49.30	2	49.03	48.70	0	8,469	0.00%
2022/06/07	6	49.08	3	48.83	48.80	3	8,479	0.04%
2022/06/06	4	50.50	3	50.40	50.00	1	8,288	0.01%
2022/06/02	10	51.23	11	51.33	50.60	-1	8,129	-0.01%
2022/06/01	13	50.11	8	50.36	50.00	5	7,600	0.07%
2022/05/31	14	47.68	11	49.28	50.30	3	6,714	0.05%
2022/05/30	1	44.70	1	44.75	45.80	0	5,834	0.00%
2022/05/27	0	0.00	2	43.60	43.65	-2	5,739	-0.03%
2022/05/20	1	44.20	3	44.08	44.05	-2	6,548	-0.03%
2022/05/18	2	43.90	0	0.00	43.50	2	6,682	0.03%
2022/05/13	0	0.00	3	42.80	41.95	-3	6,828	-0.04%
2022/05/09	3	40.75	0	0.00	40.75	3	7,344	0.04%
2022/05/04	0.1	42.40	0	0.00	42.45	0.1	7,867	0.00%
2022/05/03	1	41.50	0	0.00	41.95	1	8,044	0.01%
2022/04/29	2.2	42.21	0	0.00	41.55	2.2	8,241	0.03%
2022/04/26	0.1	42.35	0	0.00	42.25	0.1	8,838	0.00%
2022/04/25	1.1	42.14	0	0.00	42.10	1.1	9,042	0.01%
2022/04/22	1	44.45	0	0.00	43.55	1	9,409	0.01%
2022/04/18	2	45.28	0	0.00	45.30	2	10,580	0.02%
2022/04/15	0	45.50	1	45.80	45.50	-1	10,885	-0.01%
2022/04/13	1	46.60	0.9	46.75	47.05	0.2	11,752	0.00%
2022/04/12	1	45.35	0	0.00	45.75	1	12,277	0.01%
2022/04/11	0	0.00	4	45.90	45.75	-4	13,037	-0.03%
2022/04/08	1	48.45	3	48.25	48.00	-2	13,488	-0.01%
2022/04/07	2	48.60	0	0.00	48.15	2	14,407	0.01%
2022/04/06	0.2	49.50	2	49.65	49.65	-1.8	15,531	-0.01%
2022/04/01	0.1	50.40	5	50.70	50.40	-4.9	16,793	-0.03%
2022/03/30	0.1	52.40	0	0.00	52.00	0.1	20,665	0.00%
2022/03/29	1.2	52.62	5	52.60	53.00	-3.8	21,925	-0.02%
2022/03/25	0.2	52.40	0	0.00	52.40	0.2	22,363	0.00%
2022/03/24	5	50.98	2	51.30	51.10	3	22,424	0.01%
2022/03/23	6	52.75	47	53.21	52.40	-41	22,703	-0.18%
2022/03/18	0	0.00	1	50.30	51.60	-1	25,459	0.00%
2022/03/17	1	50.40	0	0.00	50.50	1	26,729	0.00%
2022/03/15	7	49.06	13	48.00	47.80	-6	27,012	-0.02%
2022/03/14	2	50.10	1	49.60	50.00	1	27,261	0.00%
2022/03/11	8	49.81	9	49.83	49.60	-1	27,802	0.00%
2022/03/10	8.2	50.19	1	50.10	50.50	7.2	28,360	0.03%
2022/03/09	4	49.55	0	0.00	49.60	4	28,893	0.01%
2022/03/08	7	49.64	5	49.00	49.10	2	30,203	0.01%
2022/03/07	10	50.60	10	50.27	50.40	0	30,733	0.00%
2022/03/04	4	52.75	3	53.20	52.40	1	31,520	0.00%
2022/03/03	0	0.00	14	53.59	53.80	-14	32,830	-0.04%
2022/03/02	1	52.60	0	0.00	53.70	1	33,938	0.00%
2022/03/01	11	53.18	0	0.00	53.40	11	35,137	0.03%
2022/02/25	4	52.40	4	52.35	52.30	0	37,255	0.00%
2022/02/24	34	53.90	0	0.00	52.60	34	40,766	0.08%
2022/02/23	4	55.83	25.5	56.47	56.60	-21.5	42,878	-0.05%
2022/02/22	22	54.61	0	0.00	54.80	22	43,918	0.05%
2022/02/21	1	56.40	1	56.20	56.40	0	45,811	0.00%
2022/02/18	4	56.38	0	0.00	57.20	4	46,154	0.01%
2022/02/16	30	58.90	60	57.96	58.00	-30	47,318	-0.06%
2022/02/15	30	58.10	0.1	58.30	57.30	30	47,641	0.06%
2022/02/14	4	58.30	6	57.30	57.20	-2	47,884	0.00%
2022/02/11	4	60.05	6	60.33	60.50	-2	48,076	0.00%
2022/02/10	3	59.93	0	0.00	59.80	3	48,477	0.01%
2022/02/09	3.1	60.27	12	60.78	60.80	-9	48,567	-0.02%
2022/02/08	4	59.70	1	59.50	59.70	3	48,745	0.01%
2022/02/07	1	58.00	9	58.80	60.00	-8	49,269	-0.02%
2022/01/26	1	58.90	0	0.00	58.40	1	49,721	0.00%
2022/01/25	2	59.45	0	0.00	58.70	2	50,911	0.00%
2022/01/24	1	59.30	1	60.40	61.00	0	51,498	0.00%
2022/01/21	4	60.50	1	60.60	59.80	3	52,429	0.01%
2022/01/20	14	61.79	5	61.94	62.00	9	53,055	0.02%
2022/01/19	0	0.00	4	61.45	61.00	-4	53,683	-0.01%
2022/01/18	2	61.70	1	62.50	61.60	1	54,666	0.00%
2022/01/17	2	63.45	1	63.90	63.20	1	55,207	0.00%
2022/01/14	13	61.16	2	61.50	61.40	11	55,154	0.02%
2022/01/13	4	62.13	9	62.40	61.60	-5	55,372	-0.01%
2022/01/11	11	62.53	11	63.02	63.40	0	55,071	0.00%
2022/01/10	8	65.86	14	66.69	66.50	-6	54,632	-0.01%
2022/01/07	17	66.83	6	66.02	65.50	11	54,392	0.02%
2022/01/06	1	67.40	11	68.62	69.00	-10	53,960	-0.02%
2022/01/05	12	68.98	5	68.92	68.50	7	53,581	0.01%
2022/01/04	14	71.23	6	72.07	70.30	8	53,064	0.02%
2022/01/03	6	70.85	5	70.18	70.50	1	52,246	0.00%
2021/12/30	12	71.22	3	72.17	71.10	9	51,688	0.02%
2021/12/29	17	76.77	18	78.11	74.60	-1	50,773	0.00%
2021/12/28	22	78.18	19	78.61	78.80	3	49,592	0.01%
2021/12/27	47	77.09	42	77.31	79.40	5	48,366	0.01%
2021/12/24	24	70.29	58	71.67	73.20	-34	45,544	-0.07%
2021/12/23	20.4	65.50	59	66.45	66.60	-38.6	44,612	-0.09%
2021/12/22	7	61.37	2	62.30	60.60	5	43,443	0.01%
2021/12/21	3	61.00	18	60.92	60.70	-15	43,194	-0.03%
2021/12/20	1	60.10	2	60.00	59.50	-1	43,139	0.00%
2021/12/17	14	60.39	0	0.00	59.90	14	43,014	0.03%
2021/12/16	6	61.18	22	60.64	60.80	-16	42,667	-0.04%
2021/12/15	12	61.26	15	61.24	60.20	-3	42,222	-0.01%
2021/12/14	55	61.82	26	61.75	58.80	29	41,165	0.07%
2021/12/13	25.4	60.81	57	61.76	65.10	-31.6	39,739	-0.08%
2021/12/10	25	58.20	8	58.86	59.20	17	38,546	0.04%
2021/12/09	1	59.00	11	58.56	58.40	-10	38,445	-0.03%
2021/12/08	14	57.67	5	57.92	57.80	9	38,359	0.02%
2021/12/07	20	57.59	4	57.25	57.30	16	38,225	0.04%
2021/12/06	10	59.76	12	60.14	60.10	-2	38,178	-0.01%
2021/12/03	24	59.55	29	59.92	58.80	-5	38,406	-0.01%
2021/12/02	27	60.86	32.2	60.63	58.90	-5.2	38,061	-0.01%
2021/12/01	11	58.64	22	59.32	59.30	-11	37,228	-0.03%
2021/11/30	94	59.22	107	58.49	58.40	-13	36,781	-0.04%	大賣/
2021/11/29	65	57.75	59	58.34	58.10	6	36,132	0.02%
2021/11/26	29	57.30	18.5	56.96	56.20	10.5	35,381	0.03%
2021/11/25	19.3	61.14	18.5	61.39	59.80	0.8	34,391	0.00%
2021/11/24	30	59.84	25.7	59.38	59.90	4.3	33,367	0.01%
2021/11/23	116.5	60.13	122	62.25	58.00	-5.5	31,285	-0.02%	大買/大賣/
2021/11/22	66	58.77	42.5	58.63	60.20	23.5	27,831	0.08%
2021/11/19	12	52.85	25	53.49	55.90	-13	25,730	-0.05%
2021/11/18	87.2	52.22	111.7	51.81	50.90	-24.5	24,571	-0.10%	大賣/
2021/11/17	4	47.40	37.6	48.73	48.95	-33.6	22,569	-0.15%
2021/11/16	14	43.68	0	0.00	44.50	14	22,202	0.06%
2021/11/15	6	44.87	7	45.23	45.00	-1	21,760	0.00%
2021/11/12	6	43.12	5	43.70	42.50	1	20,994	0.00%
2021/11/11	17	42.49	5	42.30	41.90	12	20,704	0.06%
2021/11/10	3	42.37	10	42.43	42.30	-7	20,562	-0.03%
2021/11/09	23.4	44.30	8	44.49	43.05	15.4	20,345	0.08%
2021/11/08	16	43.30	18	43.95	43.30	-2	19,935	-0.01%
2021/11/05	74	43.29	71	43.97	44.25	3	19,840	0.02%
2021/11/04	23	45.29	13	44.78	44.05	10	19,551	0.05%
2021/11/03	37.5	45.16	30	44.47	44.05	7.5	19,115	0.04%
2021/11/02	28.5	48.69	11	46.16	46.00	17.5	18,691	0.09%
2021/11/01	5	45.60	23.9	46.17	47.15	-18.9	17,461	-0.11%
2021/10/29	51.4	43.90	34	42.31	42.90	17.4	17,005	0.10%
2021/10/28	14.1	42.57	15	42.12	43.30	-0.9	16,930	-0.01%
2021/10/27	19.2	40.10	32	40.42	41.50	-12.8	16,440	-0.08%
2021/10/26	29.7	39.23	23.4	38.93	39.35	6.3	15,907	0.04%
2021/10/25	4	36.30	15.6	36.55	37.20	-11.6	15,100	-0.08%
2021/10/22	14	34.43	14	34.37	35.00	0	14,817	0.00%
2021/10/21	8	33.81	14	34.12	34.35	-6	15,629	-0.04%
2021/10/20	0	0.00	12	33.16	33.15	-12	16,319	-0.07%
2021/10/15	0	0.00	3	31.57	31.70	-3	17,672	-0.02%
2021/10/14	5	29.90	5	30.50	30.65	0	17,911	0.00%
2021/10/13	9	29.93	0	0.00	29.75	9	18,245	0.05%
2021/10/12	1	30.45	0	0.00	30.50	1	18,708	0.01%
2021/10/06	7	31.31	4	31.35	30.85	3	19,944	0.02%
2021/10/05	1	31.20	0	0.00	31.20	1	21,018	0.00%
2021/10/04	1	31.60	8	31.47	30.60	-7	21,183	-0.03%
2021/10/01	7	31.04	0	0.00	31.00	7	21,362	0.03%
2021/09/30	2	32.58	2	32.28	32.45	0	21,454	0.00%
2021/09/29	2	33.25	32	33.10	32.70	-30	21,726	-0.14%
2021/09/28	8	34.33	1	34.40	34.40	7	22,125	0.03%
2021/09/27	13	35.00	1	34.40	35.15	12	22,318	0.05%
2021/09/24	1	33.50	0	0.00	33.60	1	22,235	0.00%
2021/09/22	1	33.65	0	0.00	33.80	1	22,122	0.00%
2021/09/17	0	0.00	1	34.10	34.15	-1	22,064	0.00%
2021/09/16	3	34.07	1	34.40	34.05	2	22,044	0.01%
2021/09/14	0	0.00	3	34.85	34.25	-3	22,006	-0.01%
2021/09/13	14	35.81	9	35.35	35.00	5	21,963	0.02%
2021/09/10	12	35.14	2	34.90	35.05	10	21,796	0.05%
2021/09/09	10	34.91	3	34.90	35.10	7	21,640	0.03%
2021/09/08	13	35.70	30	35.66	35.80	-17	21,064	-0.08%
2021/09/07	1	34.65	2	34.43	34.50	-1	20,233	0.00%
2021/09/06	10.3	35.83	34	35.74	35.70	-23.7	19,932	-0.12%
2021/09/03	18.4	35.26	1	35.65	34.60	17.4	19,723	0.09%
2021/09/02	4	34.80	6	34.77	35.05	-2	19,553	-0.01%
2021/09/01	18	35.09	24	35.79	35.05	-6	19,291	-0.03%
2021/08/31	3.3	34.25	3	34.48	34.90	0.3	18,676	0.00%
2021/08/30	7	34.86	55	34.96	34.95	-48	18,520	-0.26%
2021/08/27	6.4	33.96	5	34.05	34.20	1.4	18,296	0.01%
2021/08/26	5	33.95	18	34.02	33.95	-13	18,220	-0.07%
2021/08/25	3	33.50	4	33.53	33.30	-1	18,089	-0.01%
2021/08/23	2	31.80	8	31.94	32.00	-6	17,822	-0.03%
2021/08/20	0	0.00	5	30.90	30.80	-5	18,063	-0.03%
2021/08/19	52	31.01	3	31.03	30.60	49	18,015	0.27%
2021/08/18	1	29.30	10	31.10	31.45	-9	17,955	-0.05%
2021/08/17	13.8	31.36	0	0.00	30.20	13.8	17,881	0.08%
2021/08/16	10.2	31.30	10	31.75	31.50	0.2	17,755	0.00%
2021/08/13	1	31.00	3	31.50	30.90	-2	17,571	-0.01%
2021/08/12	0	0.00	20	32.50	32.25	-20	17,435	-0.11%
2021/08/11	1	31.30	1	31.70	31.50	0	17,353	0.00%
2021/08/10	2	33.40	2	33.00	32.70	0	17,194	0.00%
2021/08/09	9	33.53	46	33.10	32.90	-37	17,162	-0.22%
2021/08/06	54	35.06	2	35.23	34.20	52	16,985	0.31%
2021/08/05	3	35.07	5	35.06	35.35	-2	16,826	-0.01%
2021/08/04	5	35.42	7	35.11	35.20	-2	16,783	-0.01%
2021/08/03	14	35.04	43.9	35.46	35.25	-29.9	16,579	-0.18%
2021/08/02	6	33.58	5	33.95	33.95	1	15,619	0.01%
2021/07/30	6	33.13	28	32.28	31.90	-22	15,409	-0.14%
2021/07/29	2	33.73	10	33.59	33.20	-8	15,081	-0.05%
2021/07/28	9	33.03	17	33.17	33.10	-8	14,744	-0.05%
2021/07/27	70	35.58	7	34.86	34.50	63	14,372	0.44%
2021/07/26	32	35.66	23	35.83	36.85	9	13,250	0.07%
2021/07/23	26	33.28	38	33.96	33.50	-12	12,168	-0.10%
2021/07/22	0	0.00	3	32.72	32.25	-3	11,089	-0.03%
2021/07/21	11	31.86	51	31.92	31.80	-40	10,951	-0.37%
2021/07/20	6	31.96	6.3	31.80	31.60	-0.3	10,773	0.00%
2021/07/19	25	32.87	1	32.90	32.85	24	10,488	0.23%
2021/07/16	8	33.59	2	33.45	33.50	6	10,219	0.06%
2021/07/15	8	31.63	6	31.88	32.20	2	9,787	0.02%
2021/07/14	2	31.90	11	31.84	31.85	-9	9,616	-0.09%
2021/07/13	33	31.66	15	31.05	30.60	18	9,333	0.19%
2021/07/12	2	31.50	27	31.47	32.70	-25	8,683	-0.29%
2021/07/09	0	0.00	15	29.42	29.75	-15	7,700	-0.19%
2021/07/08	12	29.29	4	29.64	29.15	8	7,673	0.10%
2021/07/07	56	28.77	7	28.92	28.65	49	7,633	0.64%
2021/07/06	3	28.50	3.5	28.72	28.70	-0.5	7,628	-0.01%
2021/07/05	11	27.70	23	28.54	29.60	-12	8,143	-0.15%
2021/07/02	11	27.36	37	27.22	27.10	-26	8,141	-0.32%
2021/07/01	12	26.05	9	26.46	26.85	3	8,055	0.04%
2021/06/29	3	25.75	0	0.00	25.55	3	8,133	0.04%
2021/06/28	2	25.70	0	0.00	25.80	2	8,426	0.02%
2021/06/23	5	26.20	1	26.15	26.45	4	8,696	0.05%
2021/06/22	5	25.86	0	0.00	25.75	5	9,034	0.06%
2021/06/21	0	0.00	2	25.35	25.80	-2	9,128	-0.02%
2021/06/18	0	0.00	3	25.90	25.55	-3	9,212	-0.03%
2021/06/17	0	0.00	1	25.60	25.75	-1	9,437	-0.01%
2021/06/16	9	25.52	0	0.00	25.55	9	9,866	0.09%
2021/06/11	5	25.49	2	25.60	25.25	3	10,181	0.03%
2021/06/10	2	27.20	5	27.80	27.60	-3	9,897	-0.03%
2021/06/09	0	0.00	3	27.27	27.10	-3	9,890	-0.03%
2021/06/07	1	26.50	0	0.00	26.90	1	10,093	0.01%
2021/06/03	3	27.03	0	0.00	26.80	3	10,107	0.03%
2021/06/02	2	27.30	5	27.17	27.20	-3	10,094	-0.03%
2021/05/31	1	26.95	31.5	26.88	26.90	-30.5	10,033	-0.30%
2021/05/28	6	27.03	9	27.17	27.15	-3	10,001	-0.03%
2021/05/26	0	0.00	1	25.70	25.70	-1	9,824	-0.01%
2021/05/25	7	25.70	0	0.00	25.35	7	9,895	0.07%
2021/05/24	1	24.60	0	0.00	25.20	1	10,065	0.01%
2021/05/20	1	24.30	0	0.00	24.20	1	10,250	0.01%
2021/05/17	0	0.00	6	22.47	22.40	-6	10,595	-0.06%
2021/05/14	0	0.00	1	24.00	24.00	-1	10,546	-0.01%
2021/05/13	3	23.75	3	24.60	24.20	0	10,585	0.00%
2021/05/12	4	26.25	10	24.82	24.70	-6	10,569	-0.06%
2021/05/11	8	26.99	4	26.80	26.55	4	10,587	0.04%
2021/05/10	8	27.84	12	27.60	27.90	-4	10,513	-0.04%
2021/05/07	2	27.65	3	27.38	27.35	-1	10,485	-0.01%
2021/05/06	9	26.06	3	25.67	25.85	6	10,462	0.06%
2021/05/05	2	25.98	1	25.80	25.50	1	10,442	0.01%
2021/05/04	6	25.67	2	25.70	25.60	4	10,514	0.04%
2021/05/03	5	27.42	0	0.00	26.90	5	10,491	0.05%
2021/04/29	6	28.23	0	0.00	28.15	6	10,423	0.06%
2021/04/28	0	0.00	5	28.70	28.60	-5	10,438	-0.05%
2021/04/27	2	28.25	0	0.00	28.20	2	10,458	0.02%
2021/04/26	0	0.00	1	28.55	28.65	-1	10,405	-0.01%
2021/04/23	32	27.74	4	27.70	27.70	28	10,388	0.27%
2021/04/22	0	0.00	31	27.72	27.60	-31	10,447	-0.30%
2021/04/20	0	0.00	1	28.75	28.65	-1	10,545	-0.01%
2021/04/19	1	27.95	2	28.65	28.50	-1	10,572	-0.01%
2021/04/16	6	28.23	1	28.30	28.25	5	10,665	0.05%
2021/04/15	2	27.75	11	27.74	27.70	-9	10,711	-0.08%
2021/04/14	5	28.30	4	27.73	27.90	1	10,749	0.01%
2021/04/13	13	29.15	6	29.83	28.70	7	10,927	0.06%
2021/04/12	2	29.80	5	29.67	29.75	-3	11,308	-0.03%
2021/04/09	127	30.54	71.5	29.58	29.60	55.5	11,947	0.46%	大買/
2021/04/08	1.5	28.53	85.1	29.00	30.90	-83.6	12,027	-0.70%
2021/04/07	50	27.80	21	28.14	28.10	29	11,542	0.25%
2021/04/06	30	27.28	0	0.00	27.35	30	11,432	0.26%
2021/04/01	4	26.74	11	26.73	27.05	-7	11,418	-0.06%
2021/03/31	30	26.89	37	26.92	26.70	-7	11,300	-0.06%
2021/03/30	20	28.10	12	28.05	27.95	8	11,016	0.07%
2021/03/29	15	27.28	2	27.20	27.30	13	10,850	0.12%
2021/03/26	1	27.25	4	27.20	27.25	-3	10,830	-0.03%
2021/03/25	38.7	27.87	12	27.34	27.20	26.7	10,817	0.25%
2021/03/24	40	27.13	19	27.29	27.45	21	10,479	0.20%
2021/03/23	0	0.00	8	26.60	26.85	-8	10,356	-0.08%
2021/03/22	31	27.50	0	0.00	26.75	31	10,288	0.30%
2021/03/19	34	26.56	15	27.02	27.20	19	10,123	0.19%
2021/03/18	2	26.50	5	26.49	26.50	-3	9,739	-0.03%
2021/03/16	3	26.10	2	26.20	25.70	1	9,729	0.01%
2021/03/15	2	25.90	23	25.88	25.90	-21	9,881	-0.21%
2021/03/12	20	25.53	63	25.58	25.50	-43	9,969	-0.43%
2021/03/10	2	24.60	0	0.00	24.60	2	9,989	0.02%
2021/03/08	0	0.00	3	24.30	24.35	-3	10,719	-0.03%
2021/03/05	3	24.70	0	0.00	24.65	3	11,068	0.03%
2021/03/04	2	24.83	2	25.10	24.95	0	11,414	0.00%
2021/03/03	1	24.60	1	24.95	24.95	0	11,482	0.00%
2021/03/02	4	24.74	1	24.75	24.60	3	11,645	0.03%
2021/02/26	1	25.00	0	0.00	25.30	1	11,756	0.01%
2021/02/25	3	25.37	1	25.25	25.25	2	11,837	0.02%
2021/02/24	4	25.48	0	0.00	25.40	4	11,988	0.03%
2021/02/23	5	25.85	2.1	26.21	26.35	2.9	11,981	0.02%
2021/02/22	1	25.75	0	0.00	26.15	1	12,074	0.01%
2021/02/18	10	26.45	10	26.26	26.25	0	12,131	0.00%
2021/02/04	0	0.00	1	25.90	25.95	-1	12,680	-0.01%
2021/02/03	0	0.00	3.5	25.53	25.45	-3.5	12,924	-0.03%
2021/02/02	0	0.00	10	25.72	25.45	-10	13,386	-0.07%
2021/02/01	1	24.95	0	0.00	24.85	1	14,406	0.01%
2021/01/29	0	0.00	3	25.32	25.15	-3	14,806	-0.02%
2021/01/28	1	25.60	0	0.00	25.15	1	14,904	0.01%
2021/01/26	0	0.00	1	24.95	24.80	-1	15,196	-0.01%
2021/01/25	0	0.00	9	24.99	24.85	-9	15,185	-0.06%
2021/01/22	1	23.95	5.4	23.68	23.95	-4.4	15,139	-0.03%
2021/01/21	0	0.00	20	23.35	23.35	-20	15,182	-0.13%
2021/01/20	1	23.25	2	24.20	23.05	-1	15,175	-0.01%
2021/01/19	0	0.00	4	24.05	23.80	-4	15,085	-0.03%
2021/01/18	5	23.14	1	23.20	23.75	4	15,108	0.03%
2021/01/15	2	24.20	0	0.00	24.05	2	15,123	0.01%
2021/01/14	0	0.00	39	23.34	24.80	-39	15,096	-0.26%
2021/01/13	7	24.56	0	0.00	24.70	7	15,049	0.05%
2021/01/12	2	24.90	2	24.85	24.75	0	15,234	0.00%
2021/01/08	4	24.00	0	0.00	23.90	4	15,538	0.03%
2021/01/07	2	24.25	1	24.35	24.30	1	15,576	0.01%
2021/01/06	14	24.94	3	25.15	24.45	11	15,510	0.07%
2021/01/05	17	26.09	33	26.32	25.75	-16	15,273	-0.10%
2021/01/04	25	27.76	24	28.39	27.80	1	14,962	0.01%
2020/12/31	9	27.72	26	27.30	27.50	-17	14,568	-0.12%
2020/12/29	0	0.00	10.3	26.00	25.90	-10.3	14,326	-0.07%
2020/12/28	0	26.00	0	0.00	26.10	0	14,586	0.00%
2020/12/22	0	0.00	323	24.92	24.65	-323	15,000	-2.15%	大賣/鉅額交易
2020/12/21	5	25.00	95	24.98	25.20	-90	15,175	-0.59%
2020/12/18	4	25.45	23	25.81	25.25	-19	15,504	-0.12%
2020/12/17	5	26.00	5	25.75	25.75	0	15,653	0.00%
2020/12/15	16	25.41	0	0.00	25.30	16	15,938	0.10%
2020/12/14	0	0.00	1	25.65	25.45	-1	16,493	-0.01%
2020/12/11	3	25.97	2	26.20	25.35	1	17,086	0.01%
2020/12/10	1	26.90	2	26.55	26.20	-1	17,026	-0.01%
2020/12/09	9	26.75	16	26.75	26.80	-7	16,917	-0.04%
2020/12/08	3	26.30	9	26.31	26.30	-6	16,901	-0.04%
2020/12/07	8	25.92	5	26.10	25.75	3	17,114	0.02%
2020/12/04	12	25.77	3	25.85	25.65	9	17,178	0.05%
2020/12/03	10	25.94	12	26.02	25.90	-2	17,163	-0.01%
2020/12/02	26	26.15	20	26.23	25.90	6	17,221	0.03%
2020/12/01	4	26.61	15	26.56	27.40	-11	16,952	-0.06%
2020/11/30	13	26.20	5	26.70	26.45	8	16,989	0.05%
2020/11/27	29	25.92	6	25.87	26.00	23	16,838	0.14%
2020/11/26	86	26.15	2	25.93	25.95	84	16,774	0.50%
2020/11/25	11	25.78	1	25.75	25.90	10	16,702	0.06%
2020/11/24	0	0.00	13	25.59	25.45	-13	16,736	-0.08%
2020/11/23	12	25.95	5	25.85	25.90	7	16,634	0.04%
2020/11/20	13	25.79	4	25.88	25.90	9	16,545	0.05%
2020/11/19	67	25.66	4	25.95	25.60	63	16,404	0.38%
2020/11/18	0	0.00	15	25.50	25.55	-15	16,242	-0.09%
2020/11/17	34	25.63	3	25.62	25.50	31	16,190	0.19%
2020/11/16	94	25.39	12	25.51	25.40	82	16,241	0.50%
2020/11/13	32	25.55	12	26.10	25.40	20	16,136	0.12%
2020/11/12	6	25.48	7.3	25.48	25.55	-1.3	15,588	-0.01%
2020/11/11	67	25.44	26	25.38	25.80	41	15,443	0.27%
2020/11/10	86	25.53	15	25.56	25.65	71	15,136	0.47%
2020/11/09	43	24.74	43	25.28	25.45	0	14,738	0.00%
2020/11/06	60	24.56	1	24.40	24.05	59	13,787	0.43%
2020/11/05	8	23.86	0	0.00	23.80	8	13,374	0.06%
2020/11/04	16	23.80	4	23.93	24.15	12	13,225	0.09%
2020/11/02	0	0.00	107	22.10	22.60	-107	12,862	-0.83%	大賣/鉅額交易
2020/10/30	7	22.83	0	0.00	22.50	7	12,787	0.05%
2020/10/29	0	0.00	5	23.00	23.05	-5	12,790	-0.04%
2020/10/28	42	23.87	33	23.74	23.50	9	12,706	0.07%
2020/10/27	5	23.85	0	0.00	23.70	5	12,616	0.04%
2020/10/26	6	23.93	10	23.93	23.80	-4	12,579	-0.03%
2020/10/23	5	23.92	14	23.72	23.90	-9	12,499	-0.07%
2020/10/22	7	23.68	16	23.70	23.70	-9	12,426	-0.07%
2020/10/21	11	24.02	5	23.93	23.95	6	12,368	0.05%
2020/10/20	4	24.03	10	24.06	24.25	-6	12,191	-0.05%
2020/10/19	24	23.94	8	23.83	23.70	16	11,909	0.13%
2020/10/16	7	23.63	12	23.62	23.75	-5	11,684	-0.04%
2020/10/15	2	22.88	18	23.31	23.25	-16	11,341	-0.14%
2020/10/14	4	23.28	0	0.00	23.15	4	11,182	0.04%
2020/10/13	48	23.16	1	23.25	23.25	47	11,078	0.42%
2020/10/12	49	23.48	1	23.15	23.15	48	10,932	0.44%
2020/10/08	89	24.39	16	24.24	24.10	73	10,798	0.68%
2020/10/07	53	24.94	0	0.00	24.90	53	10,403	0.51%
2020/10/06	7	24.01	6	24.18	24.30	1	9,940	0.01%
2020/10/05	2	23.98	0	0.00	23.85	2	9,677	0.02%
2020/09/29	0	0.00	6	23.10	22.90	-6	9,299	-0.06%
2020/09/28	10	23.25	1	22.95	22.80	9	9,225	0.10%
2020/09/25	4	23.39	3	22.13	22.10	1	9,048	0.01%
2020/09/24	5	23.66	2	23.58	23.35	3	8,732	0.03%
2020/09/23	10	23.75	10	23.90	23.90	0	8,482	0.00%
2020/09/22	3	22.50	0	0.00	23.05	3	8,076	0.04%
2020/09/21	7	22.96	0	0.00	22.95	7	7,808	0.09%
2020/09/18	1.3	24.01	0	0.00	23.70	1.3	7,652	0.02%
2020/09/17	11	24.81	3	24.22	24.45	8	7,420	0.11%
2020/09/16	3	24.00	8	24.46	24.90	-5	6,735	-0.07%
2020/09/14	1	22.75	0.3	22.95	23.00	0.8	6,058	0.01%
2020/09/11	0	0.00	1	24.00	23.25	-1	6,000	-0.02%
2020/09/10	2	23.98	20	24.00	23.90	-18	5,929	-0.30%
2020/09/08	1	23.45	8	23.65	23.90	-7	5,395	-0.13%
2020/09/07	2	24.00	1	24.50	23.80	1	5,279	0.02%
2020/09/04	5	23.05	2	23.10	23.80	3	5,070	0.06%
2020/09/03	21	22.95	1	22.90	23.90	20	4,904	0.41%
2020/09/02	15	21.83	17	22.13	22.00	-2	4,534	-0.04%
2020/08/28	0	0.00	1	21.40	21.85	-1	4,302	-0.02%
2020/08/27	0	0.00	12	20.98	21.00	-12	4,095	-0.29%
2020/08/26	11	21.36	10	21.00	21.05	1	4,081	0.02%
2020/08/25	12	20.92	6	20.90	21.00	6	3,940	0.15%
2020/08/24	6	20.58	3	20.45	20.60	3	3,921	0.08%
2020/08/20	5	20.86	2	20.08	20.00	3	3,870	0.08%
2020/08/12	0	0.00	9	21.00	21.35	-9	3,641	-0.25%
2020/08/07	23	20.62	24	20.75	20.85	-1	3,447	-0.03%
2020/08/06	0	0.00	3	20.37	20.20	-3	3,382	-0.09%
2020/08/05	0	0.00	1	20.35	20.30	-1	3,367	-0.03%
2020/08/04	15	20.38	29	20.47	20.45	-14	3,359	-0.42%
2020/07/31	0	0.00	3	19.55	19.45	-3	3,281	-0.09%
2020/07/27	3	18.95	0	0.00	18.90	3	3,315	0.09%
2020/07/20	0	0.00	3	19.20	19.50	-3	3,290	-0.09%
2020/07/15	3	19.85	1.7	19.99	20.00	1.3	3,286	0.04%
2020/07/13	12	20.48	2	20.30	20.30	10	3,099	0.32%
2020/07/09	0	0.00	9	21.00	21.00	-9	3,015	-0.30%
2020/06/30	0	0.00	5.5	20.30	20.50	-5.5	2,937	-0.19%
2020/06/29	0	0.00	15.7	19.98	20.15	-15.7	2,924	-0.54%
2020/06/24	0	0.00	1	20.35	20.15	-1	2,910	-0.03%
2020/06/19	2	20.30	30	20.09	19.80	-28	2,896	-0.97%
2020/06/18	1	20.20	3	20.25	20.25	-2	2,864	-0.07%
2020/06/17	15	19.77	5	19.76	20.00	10	2,800	0.36%
2020/06/15	0	0.00	2	21.15	20.95	-2	2,704	-0.07%
2020/06/11	4	21.65	0	0.00	21.20	4	2,710	0.15%
2020/06/10	15	22.04	14	22.16	21.70	1	2,663	0.04%
2020/06/08	0.4	21.55	0	0.00	21.55	0.4	2,575	0.01%
2020/06/05	5	22.40	3	22.13	22.10	2	2,517	0.08%
2020/06/04	0	0.00	3	21.80	21.85	-3	2,489	-0.12%
2020/06/01	0	0.00	1	21.35	21.35	-1	2,400	-0.04%
2020/05/29	3	21.48	10	21.36	21.15	-7	2,385	-0.29%
2020/05/26	16	21.50	0	0.00	21.40	16	2,379	0.67%
2020/05/25	1	21.00	11	21.72	22.10	-10	2,320	-0.43%
2020/05/22	2	21.28	0	0.00	21.00	2	2,187	0.09%
2020/05/21	13	21.29	10	21.15	21.15	3	2,142	0.14%
2020/05/20	3	20.65	0	0.00	21.00	3	2,122	0.14%
2020/05/19	7	20.63	0	0.00	20.70	7	2,108	0.33%
2020/05/18	0.8	20.50	2	20.70	20.55	-1.3	2,107	-0.06%
2020/05/15	1	21.20	0	0.00	20.60	1	2,104	0.05%
2020/05/11	0	0.00	2	22.20	22.45	-2	2,102	-0.10%
2020/04/29	10	21.80	10	21.40	21.30	0	2,186	0.00%
2020/04/28	2	21.05	0	0.00	21.10	2	2,221	0.09%
2020/04/27	2	21.30	10.2	21.25	21.20	-8.2	2,280	-0.36%
2020/04/24	0	0.00	2	21.23	21.10	-2	2,283	-0.09%
2020/04/23	10	20.50	10	21.15	21.10	0	2,272	0.00%
2020/04/21	1	19.65	0	0.00	19.65	1	2,260	0.04%
2020/04/17	1	20.00	1	20.60	20.00	0	2,265	0.00%
2020/04/14	1.2	20.34	10	20.35	20.35	-8.8	2,308	-0.38%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/08	10	19.05	0	0.00	19.45	10	2,387	0.42%
2020/04/01	0	0.00	10	17.85	18.15	-10	2,397	-0.42%
2020/03/31	0	0.00	4	17.80	17.85	-4	2,461	-0.16%
2020/03/30	1	17.40	0	0.00	17.70	1	2,459	0.04%
2020/03/27	0	0.00	1	18.05	17.70	-1	2,498	-0.04%
2020/03/26	0	0.00	2	17.50	17.95	-2	2,495	-0.08%
2020/03/25	9	17.46	0	0.00	17.25	9	2,519	0.36%
2020/03/24	2	16.23	0	0.00	16.65	2	2,570	0.08%
2020/03/20	0	0.00	1	15.45	15.45	-1	2,736	-0.04%
2020/03/17	0	0.00	4	16.25	16.05	-4	2,928	-0.14%
2020/03/12	10	19.60	1	19.40	19.00	9	2,900	0.31%
2020/03/09	4	22.00	0	0.00	21.30	4	2,924	0.14%
2020/03/03	0	0.00	20	22.70	22.65	-20	3,020	-0.66%
2020/03/02	20	22.43	0	0.00	22.20	20	3,025	0.66%
2020/02/25	0	0.00	70	22.92	23.15	-70	3,021	-2.32%
2020/02/20	2	23.80	5	23.85	23.80	-3	3,058	-0.10%
2020/02/19	0	0.00	2	24.20	23.80	-2	3,057	-0.07%
2020/02/17	13	23.67	0	0.00	23.85	13	3,186	0.41%
2020/02/14	20	23.30	0	0.00	23.70	20	3,168	0.63%
2020/02/13	2	23.30	0	0.00	23.30	2	3,157	0.06%
2020/02/12	0	0.00	5	23.00	23.05	-5	3,138	-0.16%
2020/02/11	0	0.00	3	22.95	23.05	-3	3,138	-0.10%
2020/02/10	3	22.45	3	22.80	22.75	0	3,128	0.00%
2020/02/05	3	22.47	0	0.00	22.55	3	3,090	0.10%
2020/02/04	3	21.70	3	22.45	22.45	0	3,069	0.00%
2020/02/03	0	0.00	5	20.70	21.45	-5	3,090	-0.16%
2020/01/30	10	22.80	1	22.85	22.65	9	3,218	0.28%
2020/01/17	10	24.80	0	0.00	25.00	10	3,234	0.31%
2020/01/16	0	0.00	4	25.05	25.05	-4	3,256	-0.12%
2020/01/15	10	24.80	10	24.85	24.90	0	3,384	0.00%
2020/01/14	10	24.90	0	0.00	24.90	10	3,399	0.29%
2020/01/13	20	24.68	1	24.65	24.75	19	3,387	0.56%
2020/01/10	1.3	24.31	2	24.45	24.45	-0.7	3,400	-0.02%
2020/01/06	0	0.00	10	24.90	24.95	-10	3,376	-0.30%
2020/01/03	0	0.00	12	25.35	25.35	-12	3,384	-0.35%
2020/01/02	10	25.60	0	0.00	25.95	10	3,372	0.30%
2019/12/31	2	25.65	0	0.00	25.75	2	3,367	0.06%
2019/12/30	15	25.73	0	0.00	25.70	15	3,381	0.44%
2019/12/27	0	0.00	4	26.05	26.00	-4	3,370	-0.12%
2019/12/25	5	26.30	1	26.25	26.30	4	3,349	0.12%
2019/12/24	1	26.10	0	0.00	25.90	1	3,364	0.03%
2019/12/23	0	0.00	4.9	26.35	26.35	-4.9	3,361	-0.14%
2019/12/20	1	26.80	1	26.90	26.70	0	3,396	0.00%
2019/12/19	18.8	27.39	11.6	27.12	27.10	7.2	3,418	0.21%
2019/12/18	1	26.85	0	0.00	27.15	1	3,484	0.03%
2019/12/17	13	27.17	0	0.00	27.15	13	3,500	0.37%
2019/12/16	10.2	27.15	13	27.18	27.65	-2.9	3,427	-0.08%
2019/12/13	0	0.00	1	26.30	26.20	-1	3,315	-0.03%
2019/12/12	4	26.45	3	26.72	26.45	1	3,450	0.03%
2019/12/11	6	26.25	2	26.20	26.25	4	3,535	0.11%
2019/12/10	1	26.00	1	26.10	26.25	0	3,828	0.00%
2019/12/09	1	26.35	1	26.25	26.20	0	4,135	0.00%
2019/12/06	0	0.00	4	26.40	26.30	-4	4,241	-0.09%
2019/12/05	2	25.65	0	0.00	25.90	2	4,252	0.05%
2019/12/03	2	25.75	21	25.86	25.65	-19	4,391	-0.43%
2019/12/02	10	25.80	32	25.58	25.35	-22	4,352	-0.51%
2019/11/29	1.3	25.62	21	25.60	25.50	-19.7	4,356	-0.45%
2019/11/27	5	25.58	0	0.00	25.50	5	4,459	0.11%
2019/11/26	15	25.45	0	0.00	25.35	15	4,458	0.34%
2019/11/22	1	25.20	2	25.20	24.90	-1	4,501	-0.02%
2019/11/21	2	24.95	0	0.00	24.90	2	4,496	0.04%
2019/11/20	0	0.00	1	25.10	25.05	-1	4,504	-0.02%
2019/11/19	2	25.30	3	25.47	25.35	-1	4,502	-0.02%
2019/11/18	0	0.00	2	24.85	25.25	-2	4,471	-0.04%
2019/11/15	3	24.73	0	0.00	24.90	3	4,498	0.07%
2019/11/14	3	25.30	5	25.33	25.10	-2	4,488	-0.04%
2019/11/08	0.3	24.55	0	0.00	24.55	0.3	4,500	0.01%
2019/11/07	5	24.94	0	0.00	24.80	5	4,542	0.11%
2019/11/06	20	25.35	0	0.00	25.30	20	4,643	0.43%
2019/11/05	1	25.75	44.5	25.70	25.65	-43.5	4,657	-0.93%
2019/11/04	1	25.90	30	25.90	25.75	-29	4,676	-0.62%
2019/11/01	3	25.55	0	0.00	25.75	3	4,824	0.06%
2019/10/31	4	26.05	6	25.93	25.80	-2	5,057	-0.04%
2019/10/30	36	26.21	24	26.27	26.10	12	5,079	0.24%
2019/10/29	1	25.45	6.4	25.60	25.55	-5.4	4,950	-0.11%
2019/10/28	0	0.00	11	25.80	25.65	-11	4,956	-0.22%
2019/10/25	1	25.60	1	25.85	25.45	0	4,963	0.00%
2019/10/24	5	25.40	17	25.40	25.50	-12	4,996	-0.24%
2019/10/23	30	25.71	4	25.79	25.65	26	5,063	0.51%
2019/10/22	1	25.00	0	0.00	24.85	1	4,964	0.02%
2019/10/21	3.2	24.70	0	0.00	24.80	3.2	5,117	0.06%
2019/10/18	0	0.00	0.5	24.85	24.90	-0.5	5,152	-0.01%
2019/10/17	2	24.80	0	24.85	24.85	2	5,167	0.04%
2019/10/15	2	25.00	5	25.00	25.20	-3	5,367	-0.06%
2019/10/08	20	24.90	0	0.00	24.60	20	5,728	0.35%
2019/10/04	1	25.10	7	25.47	25.20	-6	5,842	-0.10%
2019/10/03	0.3	25.00	0	0.00	25.10	0.3	5,845	0.01%
2019/10/02	1	25.15	0	0.00	25.25	1	5,864	0.02%
2019/10/01	4	25.60	22.3	25.70	25.40	-18.3	5,859	-0.31%
2019/09/27	1.6	25.10	0	0.00	25.10	1.6	5,829	0.03%
2019/09/26	0.2	25.45	0	0.00	25.45	0.2	5,832	0.00%
2019/09/25	0.8	25.45	1.5	25.86	25.45	-0.7	5,849	-0.01%
2019/09/24	1	26.50	5.5	26.39	26.30	-4.5	5,855	-0.08%
2019/09/23	1.3	26.46	1.1	26.50	26.60	0.2	5,813	0.00%
2019/09/09	1	23.25	0	0.00	23.35	1	5,616	0.02%
2019/09/05	13	23.68	2	23.55	23.50	11	5,488	0.20%
2019/09/04	9	24.28	8	24.43	24.20	1	5,345	0.02%
2019/09/03	15	24.63	8	24.54	24.40	7	5,211	0.13%
2019/09/02	12	23.82	3	24.55	23.95	9	4,909	0.18%
2019/08/30	10	23.50	1	23.75	23.15	9	4,555	0.20%
2019/08/29	6	23.79	16	23.87	23.70	-10	4,420	-0.23%
2019/08/28	3	23.55	11	23.59	23.55	-8	4,331	-0.18%
2019/08/27	0	0.00	8	22.99	23.20	-8	4,238	-0.19%
2019/08/26	0	0.00	3	22.50	22.30	-3	4,170	-0.07%
2019/08/21	1	23.05	7	23.00	23.00	-6	4,083	-0.15%
2019/08/20	0	0.00	2	22.60	22.65	-2	3,999	-0.05%
2019/08/16	0	0.00	9	22.37	22.50	-9	4,026	-0.22%
2019/08/15	2	21.30	0	0.00	21.65	2	3,967	0.05%
2019/08/12	1	21.40	0	0.00	21.80	1	3,959	0.03%
2019/08/08	4	21.35	0	0.00	21.10	4	3,956	0.10%
2019/08/05	2	21.90	0	0.00	21.90	2	3,912	0.05%
2019/08/02	5	22.08	0	0.00	22.05	5	3,940	0.13%
2019/08/01	1	22.40	0	0.00	22.55	1	3,984	0.03%
2019/07/31	25	21.89	7	22.04	22.30	18	3,992	0.45%
2019/07/30	2	22.85	0	0.00	22.25	2	3,983	0.05%
2019/07/25	2	23.70	24	23.83	23.65	-22	3,956	-0.56%
2019/07/24	0	0.00	6	23.68	24.25	-6	3,865	-0.16%
2019/07/23	0	0.00	21	23.35	22.95	-21	3,774	-0.56%
2019/07/22	0	0.00	10	23.35	22.90	-10	3,960	-0.25%
2019/07/18	1	23.15	0	0.00	22.95	1	4,600	0.02%
2019/07/17	2	23.40	2	23.65	23.40	0	4,688	0.00%
2019/07/15	0	0.00	1	23.20	23.15	-1	4,791	-0.02%
2019/07/12	0	0.00	1	23.65	23.45	-1	4,794	-0.02%
2019/07/11	0	23.05	2	23.35	23.20	-2	4,648	-0.04%
2019/07/10	1	23.20	1	23.05	23.15	0	4,748	0.00%
2019/07/09	2	23.30	5	23.55	22.85	-3	4,746	-0.06%
2019/07/08	0	0.00	1	23.70	23.35	-1	4,700	-0.02%
2019/07/04	5	23.05	15	23.02	23.05	-10	4,676	-0.21%
2019/07/03	0	0.00	35	22.92	22.90	-35	4,666	-0.75%
2019/07/02	21	21.72	1	21.70	21.75	20	4,575	0.44%
2019/07/01	0	0.00	3	21.20	21.40	-3	4,704	-0.06%
2019/06/27	0	0.00	18	21.05	21.05	-18	4,786	-0.38%
2019/06/26	2	20.85	0	0.00	20.80	2	4,809	0.04%
2019/06/25	4	21.30	0	0.00	20.85	4	4,893	0.08%
2019/06/19	1	20.65	2	20.75	20.75	-1	5,264	-0.02%
2019/06/11	0	0.00	10	21.25	21.00	-10	8,317	-0.12%
2019/06/06	0	0.00	6	20.45	20.40	-6	8,621	-0.07%
2019/05/29	2	20.30	0	0.00	20.20	2	10,199	0.02%
2019/05/28	0	0.00	2.8	20.54	20.60	-2.8	10,248	-0.03%
2019/05/23	10	20.00	0	0.00	19.90	10	10,535	0.09%
2019/05/17	0	0.00	4	21.18	20.80	-4	10,943	-0.04%
2019/05/13	3	21.10	3	21.40	20.70	0	11,118	0.00%
2019/05/10	0	0.00	1	21.90	21.50	-1	11,146	-0.01%
2019/05/09	7	21.81	13	21.75	21.70	-6	11,106	-0.05%
2019/05/08	14	22.28	0	0.00	22.20	14	11,032	0.13%
2019/05/07	16	22.79	14	22.76	22.90	2	11,004	0.02%
2019/05/06	8	22.40	0	0.00	22.10	8	10,964	0.07%
2019/05/03	8	23.10	3	23.25	23.15	5	10,897	0.05%
2019/05/02	2	23.10	0	0.00	23.10	2	10,856	0.02%
2019/04/29	24	22.81	7.4	22.78	22.65	16.6	10,834	0.15%
2019/04/26	26.2	23.70	15	24.20	23.45	11.2	10,683	0.10%
2019/04/25	16	25.31	3	25.20	25.30	13	10,454	0.12%
2019/04/24	8	26.22	36	26.43	25.85	-28	10,328	-0.27%
2019/04/23	0	0.00	17	24.59	25.15	-17	9,749	-0.17%
2019/04/22	26	24.68	44	24.63	24.60	-18	9,625	-0.19%
2019/04/19	0	0.00	2	24.15	24.10	-2	9,488	-0.02%
2019/04/18	0	0.00	9	23.50	23.20	-9	9,596	-0.09%
2019/04/16	3	23.90	5	23.90	23.85	-2	9,671	-0.02%
2019/04/15	0	0.00	2	23.35	23.35	-2	9,544	-0.02%
2019/04/12	8	23.34	4	23.45	23.15	4	9,542	0.04%
2019/04/11	2	23.90	4	23.65	23.35	-2	9,531	-0.02%
2019/04/10	19	23.80	23	23.91	23.95	-4	9,526	-0.04%
2019/04/09	14	23.61	2	23.85	23.30	12	9,579	0.13%
2019/04/08	55	23.85	0	0.00	23.70	55	9,531	0.58%
2019/04/03	9	24.79	14	24.58	24.35	-5	9,454	-0.05%
2019/04/02	4	24.08	0	0.00	24.10	4	9,268	0.04%
2019/04/01	2	24.25	11	23.90	23.85	-9	9,195	-0.10%
2019/03/29	0	0.00	2	23.55	23.75	-2	9,083	-0.02%
2019/03/28	2	23.25	6	23.40	23.70	-4	9,061	-0.04%
2019/03/27	6	23.70	1	23.65	23.70	5	9,009	0.06%
2019/03/26	11	23.65	21	23.64	23.55	-10	9,030	-0.11%
2019/03/25	16	23.08	11	22.71	23.70	5	8,942	0.06%
2019/03/22	47.2	23.61	1	23.70	23.10	46.2	8,807	0.52%
2019/03/21	24	24.02	30	23.92	24.00	-6	8,612	-0.07%
2019/03/20	45	24.91	26	24.79	24.55	19	8,364	0.23%
2019/03/19	1	24.55	7	24.29	24.70	-6	8,141	-0.07%
2019/03/18	39	24.46	21	24.46	24.75	18	7,746	0.23%
2019/03/15	1	21.90	54	22.74	23.25	-53	6,665	-0.80%
2019/03/14	2	20.95	0	0.00	21.15	2	5,864	0.03%
2019/03/13	5	21.48	8	21.63	21.30	-3	5,798	-0.05%
2019/03/12	0	0.00	1	21.10	21.00	-1	5,685	-0.02%
2019/03/11	4	20.24	10	20.20	20.25	-6	5,692	-0.11%
2019/03/08	29	21.06	21	20.83	20.85	8	5,653	0.14%
2019/03/07	96	22.29	70	22.91	21.20	26	5,612	0.46%
2019/03/06	40	21.28	105	21.25	21.65	-65	4,922	-1.32%	大賣/
2019/03/05	3	20.65	10	20.66	20.75	-7	4,628	-0.15%
2019/02/26	5	20.35	10	20.35	20.30	-5	4,604	-0.11%
2019/02/25	10	20.35	1	20.40	20.30	9	4,583	0.20%
2019/02/22	71	20.71	8	20.63	20.70	63	4,533	1.39%
2019/02/20	2	20.55	12	20.53	20.60	-10	4,389	-0.23%
2019/02/19	20	20.23	28	20.29	20.40	-8	4,310	-0.19%
2019/02/18	0	0.00	15	19.36	19.85	-15	4,147	-0.36%
2019/02/15	1	19.20	10	19.10	19.10	-9	4,130	-0.22%
2019/02/14	10	19.45	4	19.65	19.30	6	4,159	0.14%
2019/02/13	0	0.00	2	19.05	19.05	-2	4,085	-0.05%
2019/02/12	0	0.00	10	19.20	19.15	-10	4,062	-0.25%
2019/02/11	1	18.70	11	18.57	18.75	-10	4,007	-0.25%
2019/01/29	10	18.25	0	18.20	18.25	10	3,989	0.25%
2019/01/28	1	18.40	13	18.45	18.40	-12	4,007	-0.30%
2019/01/25	21	18.40	4	18.40	18.35	17	4,066	0.42%
2019/01/24	5.2	18.41	7	18.54	18.30	-1.8	4,161	-0.04%
2019/01/21	0	0.00	8	18.64	18.70	-8	4,434	-0.18%
2019/01/17	11	18.28	6	18.00	18.00	5	4,714	0.11%
2019/01/15	1	18.15	0	0.00	18.05	1	4,788	0.02%
2019/01/11	7	18.40	7	18.42	18.30	0	4,949	0.00%
2019/01/10	5	18.65	3	18.57	18.35	2	4,959	0.04%
2019/01/09	5	18.50	39	18.53	18.85	-34	4,820	-0.71%
2019/01/08	10	17.90	0	0.00	17.85	10	4,739	0.21%
2019/01/04	3	17.40	0	0.00	17.50	3	5,057	0.06%
2019/01/02	2	17.80	1	18.20	18.25	1	5,324	0.02%
2018/12/28	2	18.05	5	18.38	18.15	-3	5,291	-0.06%
2018/12/27	10	18.10	10	17.81	18.00	0	5,234	0.00%
2018/12/26	2	17.75	4	17.85	17.70	-2	5,199	-0.04%
2018/12/25	2	17.10	2	17.25	17.10	0	5,212	0.00%
2018/12/24	5	17.45	1	17.65	17.60	4	5,264	0.08%
2018/12/21	4	17.50	0	0.00	17.60	4	5,425	0.07%
2018/12/20	5	17.86	4	17.84	17.70	1	5,493	0.02%
2018/12/19	17	18.37	2	18.40	18.25	15	5,627	0.27%
2018/12/18	2	17.85	0	0.00	18.10	2	5,672	0.04%
2018/12/14	2	18.25	1	18.30	18.15	1	5,789	0.02%
2018/12/13	6	18.65	0	0.00	18.45	6	5,866	0.10%
2018/12/12	3	18.33	6	18.96	18.95	-3	5,877	-0.05%
2018/12/10	10	17.40	0	0.00	17.50	10	5,967	0.17%
2018/12/07	2	18.05	0	0.00	17.90	2	6,060	0.03%
2018/12/06	2	18.13	1	17.60	17.60	1	6,141	0.02%
2018/12/05	21	18.65	0	0.00	18.45	21	6,429	0.33%
2018/12/04	20	19.48	1	19.60	19.05	19	6,520	0.29%
2018/12/03	12	19.13	13	19.28	19.30	-1	6,460	-0.02%
2018/11/30	5	18.65	56	18.69	18.65	-51	6,410	-0.80%
2018/11/29	13	18.15	18	18.07	18.05	-5	6,318	-0.08%
2018/11/28	5	17.75	0	17.85	17.85	5	6,290	0.08%
2018/11/27	1	17.65	0	0.00	17.60	1	6,276	0.02%
2018/11/26	3	17.00	6	17.18	17.45	-3	6,243	-0.05%
2018/11/23	3	17.15	2	16.95	16.95	1	6,268	0.02%
2018/11/22	18	17.60	0	0.00	17.25	18	6,360	0.28%
2018/11/21	10	17.05	11	17.16	17.30	-1	6,442	-0.02%
2018/11/20	10	17.15	0	0.00	17.05	10	6,458	0.15%
2018/11/16	1	16.95	0	0.00	16.95	1	6,486	0.02%
2018/11/14	13	16.95	11	17.06	17.00	2	6,473	0.03%
2018/11/13	7	16.21	2	16.35	16.70	5	6,541	0.08%
2018/11/12	5	16.60	0	0.00	16.75	5	6,591	0.08%
2018/11/09	11	16.70	16	16.82	16.90	-5	6,873	-0.07%
2018/11/07	0	0.00	18	16.56	16.75	-18	7,063	-0.25%
2018/11/06	15	16.30	0	0.00	16.30	15	7,272	0.21%
2018/11/05	5	16.35	19	16.47	16.50	-14	7,416	-0.19%
2018/11/02	10	16.45	26	16.58	16.35	-16	7,498	-0.21%
2018/11/01	18	16.35	1	16.40	16.40	17	7,540	0.23%
2018/10/31	0	0.00	30	15.15	15.70	-30	7,598	-0.39%
2018/10/30	10	14.85	12	14.95	14.95	-2	7,590	-0.03%
2018/10/29	45	15.18	11	15.09	15.35	34	7,595	0.45%
2018/10/26	31	15.24	20	15.50	15.60	11	7,951	0.14%
2018/10/25	0	0.00	10	14.65	14.40	-10	7,877	-0.13%
2018/10/23	2	15.90	0	0.00	15.90	2	8,105	0.02%
2018/10/22	10	16.30	10	16.45	16.60	0	8,737	0.00%
2018/10/19	0	0.00	72	16.18	16.35	-72	8,881	-0.81%
2018/10/18	0	0.00	3	16.20	16.35	-3	8,793	-0.03%
2018/10/16	6	16.73	0	0.00	16.55	6	9,085	0.07%
2018/10/15	22	16.78	21	16.69	16.35	1	9,239	0.01%
2018/10/12	12	16.74	30	16.63	16.90	-18	9,365	-0.19%
2018/10/11	13	17.10	0	0.00	17.10	13	9,529	0.14%
2018/10/09	21	19.51	13	19.41	19.00	8	9,615	0.08%
2018/10/08	6	20.50	6	21.00	20.75	0	9,751	0.00%
2018/10/05	0	0.00	6	21.15	20.85	-6	10,078	-0.06%
2018/10/04	0	0.00	1	22.25	22.20	-1	10,193	-0.01%
2018/10/03	20	22.47	10	22.85	22.30	10	10,566	0.09%
2018/10/02	8	22.49	10	22.50	22.35	-2	10,690	-0.02%
2018/10/01	6	22.91	0	0.00	23.00	6	10,939	0.05%
2018/09/28	1	23.00	2	23.05	22.80	-1	11,295	-0.01%
2018/09/27	0	0.00	7	22.36	22.65	-7	11,474	-0.06%
2018/09/26	10	22.45	13	22.72	22.40	-3	11,747	-0.03%
2018/09/25	16	22.05	81	22.08	22.40	-65	11,930	-0.54%
2018/09/21	31	21.17	37	21.39	21.35	-6	12,137	-0.05%
2018/09/20	24	21.32	1	21.65	21.00	23	12,721	0.18%
2018/09/19	3	21.77	15	21.69	21.70	-12	12,984	-0.09%
2018/09/18	36	21.30	24	21.47	21.25	12	13,358	0.09%
2018/09/17	6	21.10	6	21.30	21.30	0	13,956	0.00%
2018/09/14	9	21.24	29	21.25	21.05	-20	14,785	-0.14%
2018/09/13	14	20.67	6	20.93	20.55	8	16,738	0.05%
2018/09/12	8	20.53	0	0.00	20.40	8	17,880	0.04%
2018/09/11	8	21.09	11	20.96	21.25	-3	18,847	-0.02%
2018/09/10	4	21.24	1	22.30	20.85	3	19,986	0.02%
2018/09/07	19	22.43	17	22.24	21.90	2	20,432	0.01%
2018/09/06	32	23.30	6	23.40	22.95	26	20,458	0.13%
2018/09/05	6	22.90	10	23.05	22.95	-4	20,773	-0.02%
2018/09/04	1	22.50	6	22.55	22.60	-5	20,969	-0.02%
2018/09/03	7	22.35	0	0.00	22.25	7	21,380	0.03%
2018/08/31	3	22.73	6	22.70	22.90	-3	21,938	-0.01%
2018/08/30	9	22.93	1	23.35	22.85	8	22,077	0.04%
2018/08/29	18	23.11	16	22.87	22.85	2	22,219	0.01%
2018/08/28	1	23.15	22	23.00	22.70	-21	22,516	-0.09%
2018/08/27	9	22.52	0	0.00	22.50	9	22,837	0.04%
2018/08/24	3	22.50	2	22.55	22.45	1	23,645	0.00%
2018/08/20	15	22.33	27	22.24	22.00	-12	24,419	-0.05%
2018/08/17	33	22.37	17	22.14	22.25	16	24,401	0.07%
2018/08/16	7	22.51	10	22.62	22.35	-3	24,380	-0.01%
2018/08/15	5	21.86	2	21.80	21.75	3	24,083	0.01%
2018/08/14	0	0.00	4.6	22.72	22.55	-4.6	23,947	-0.02%
2018/08/13	13	22.90	8	22.84	22.40	5	23,859	0.02%
2018/08/10	5	24.65	4	25.15	24.50	1	23,631	0.00%
2018/08/09	4	24.69	2	24.50	24.50	2	23,490	0.01%
2018/08/08	8	25.19	4	25.65	25.10	4	23,518	0.02%
2018/08/07	47	25.52	1	25.35	25.20	46	23,422	0.20%
2018/08/06	10	26.15	3	26.32	26.30	7	23,274	0.03%
2018/08/03	1	26.10	2	26.20	26.10	-1	23,219	0.00%
2018/08/02	76	26.38	21	26.70	26.00	55	23,130	0.24%
2018/08/01	67	26.30	8	26.38	26.40	59	22,657	0.26%
2018/07/31	6	26.40	40	26.58	26.50	-34	22,500	-0.15%
2018/07/30	45	26.42	36	26.41	26.15	9	22,424	0.04%
2018/07/27	60	26.48	42	26.73	26.85	18	22,151	0.08%
2018/07/26	0	0.00	2	25.70	25.45	-2	21,477	-0.01%
2018/07/25	20	25.03	0	0.00	24.95	20	21,285	0.09%
2018/07/24	5	25.03	5	24.98	25.00	0	21,245	0.00%
2018/07/23	8	24.84	5	25.36	24.60	3	21,176	0.01%
2018/07/20	18	25.69	24	25.83	25.85	-6	20,869	-0.03%
2018/07/19	26	26.89	8	27.04	27.10	18	20,670	0.09%
2018/07/18	16	26.62	4	26.75	26.50	12	20,395	0.06%
2018/07/17	3	27.13	12	27.55	26.65	-9	20,214	-0.04%
2018/07/16	9	27.52	19	27.45	27.50	-10	20,095	-0.05%
2018/07/13	8	27.64	12	28.05	27.40	-4	19,820	-0.02%
2018/07/12	10	27.10	10	26.93	26.85	0	19,498	0.00%
2018/07/11	39	27.25	27	27.44	27.00	12	19,339	0.06%
2018/07/10	20	26.91	0	0.00	27.00	20	18,959	0.11%
2018/07/09	2	27.15	7	27.16	27.20	-5	18,764	-0.03%
2018/07/06	8	26.30	9	26.92	26.30	-1	18,472	-0.01%
2018/07/05	4	26.38	10	26.76	25.90	-6	18,151	-0.03%
2018/07/04	6	27.67	14	28.10	27.60	-8	17,948	-0.04%
2018/07/03	10	28.65	6	28.73	27.70	4	17,621	0.02%
2018/07/02	13	29.14	4	29.09	28.45	9	17,320	0.05%
2018/06/29	5	29.38	2	30.40	29.40	3	17,004	0.02%
2018/06/28	5	29.60	6	28.38	28.75	-1	16,361	-0.01%
2018/06/27	17	30.31	14	30.64	29.80	3	16,090	0.02%
2018/06/26	16	29.66	19	29.91	29.80	-3	15,756	-0.02%
2018/06/25	48.2	31.70	47	31.45	30.85	1.2	15,136	0.01%
2018/06/22	95.2	34.64	83	33.90	33.25	12.2	14,312	0.09%
2018/06/21	14	32.85	42	33.09	33.40	-28	12,210	-0.23%
2018/06/20	52	31.74	27	32.16	30.40	25	11,036	0.23%
2018/06/19	26	32.25	26.9	32.28	32.35	-0.9	9,988	-0.01%
2018/06/15	12	28.70	26.7	29.18	30.45	-14.7	8,619	-0.17%
2018/06/14	12	27.74	0	0.00	27.70	12	8,117	0.15%
2018/06/13	6	28.63	25	28.57	28.30	-19	8,003	-0.24%
2018/06/12	11.6	27.47	9	27.50	27.75	2.6	7,649	0.03%
2018/06/11	5	29.06	34.4	29.47	28.85	-29.4	7,406	-0.40%
2018/06/08	5	28.55	43	28.05	28.55	-38	7,046	-0.54%
2018/06/07	20	27.22	1.8	26.94	27.00	18.2	6,556	0.28%
2018/06/06	7	27.08	2	27.00	27.45	5	6,469	0.08%
2018/06/05	12	26.92	2	27.85	27.30	10	6,305	0.16%
2018/06/04	8	27.65	3	27.97	26.65	5	6,121	0.08%
2018/06/01	61	27.10	67	26.91	26.85	-6	5,703	-0.11%
2018/05/31	23	24.99	87.8	24.85	25.60	-64.8	4,897	-1.32%
2018/05/30	5	23.51	9	23.57	23.30	-4	4,319	-0.09%
2018/05/29	1	23.35	0	0.00	23.05	1	4,252	0.02%
2018/05/28	0	0.00	4.6	23.01	23.10	-4.6	4,333	-0.11%
2018/05/25	5	22.58	6	22.93	22.90	-1	4,493	-0.02%
2018/05/24	1	22.30	1	22.60	22.55	0	4,402	0.00%
2018/05/23	2	22.05	0	0.00	22.05	2	4,397	0.05%
2018/05/16	0.6	22.65	0	0.00	22.75	0.6	4,561	0.01%
2018/05/15	0	0.00	21	22.33	22.35	-21	4,472	-0.47%
2018/05/14	0	0.00	60	22.13	22.35	-60	4,538	-1.32%
2018/05/10	40	21.90	0	0.00	21.90	40	4,590	0.87%
2018/05/08	6	22.15	0	0.00	22.10	6	4,632	0.13%
2018/05/07	9	22.36	6	22.61	22.35	3	4,667	0.06%
2018/05/03	0	0.00	1	22.40	22.40	-1	4,685	-0.02%
2018/04/27	2	22.05	0	0.00	22.05	2	4,875	0.04%
2018/04/26	1	22.10	0	0.00	22.10	1	4,977	0.02%
2018/04/25	1	22.55	0	0.00	22.35	1	5,028	0.02%
2018/04/24	1	21.80	0	0.00	22.40	1	5,308	0.02%
2018/04/23	10	23.30	8	23.10	22.85	2	5,385	0.04%
2018/04/20	12	23.05	0	0.00	23.55	12	5,516	0.22%
2018/04/19	2	23.00	21	23.29	23.30	-19	5,648	-0.34%
2018/04/17	1	22.20	0	0.00	22.00	1	5,675	0.02%
2018/04/16	0	0.00	1	22.50	22.50	-1	5,651	-0.02%
2018/04/11	11	22.98	16	22.85	22.75	-5	5,807	-0.09%
2018/04/10	2	23.70	3.8	23.54	23.35	-1.8	5,975	-0.03%
2018/04/03	0	0.00	1	23.05	23.05	-1	5,902	-0.02%
2018/03/30	5.2	23.24	0	0.00	23.05	5.2	6,017	0.09%
2018/03/29	1	22.75	10	23.02	23.00	-9	5,981	-0.15%
2018/03/28	1.6	21.93	0	0.00	22.20	1.6	5,851	0.03%
2018/03/27	3	21.65	0	0.00	21.65	3	5,824	0.05%
2018/03/26	2	21.30	0	0.00	21.40	2	5,804	0.03%
2018/03/22	0	22.30	0	0.00	22.30	0	5,800	0.00%
2018/03/21	20	23.15	13	22.87	22.75	7	5,777	0.12%
2018/03/20	5	22.96	0	0.00	23.15	5	5,721	0.09%
2018/03/19	10.2	22.70	10	22.70	22.65	0.2	5,656	0.00%
2018/03/16	10	23.60	3	23.10	23.00	7	5,682	0.12%
2018/03/15	1	23.65	0	0.00	23.50	1	5,752	0.02%
2018/03/14	13	23.50	2	23.85	23.80	11	5,802	0.19%
2018/03/13	2	24.45	4	24.43	24.05	-2	5,946	-0.03%
2018/03/12	3	24.03	8	23.96	24.25	-5	6,021	-0.08%
2018/03/09	1	23.60	1	23.60	23.65	0	6,071	0.00%
2018/03/08	4	24.29	14	24.04	23.80	-10	6,163	-0.16%
2018/03/07	2	23.85	23	23.56	23.45	-21	6,081	-0.35%
2018/03/06	1	23.30	10	23.65	23.85	-9	6,221	-0.14%
2018/03/05	8	23.73	1	23.70	22.90	7	6,385	0.11%
2018/03/02	8	23.71	2	24.00	23.85	6	6,628	0.09%
2018/03/01	7	23.74	3	24.08	24.30	4	6,814	0.06%
2018/02/27	5	23.40	16	23.78	23.30	-11	7,022	-0.16%
2018/02/26	3	23.47	0	0.00	23.25	3	7,364	0.04%
2018/02/23	2	23.55	0	0.00	23.15	2	8,447	0.02%
2018/02/22	0	0.00	4	23.20	23.05	-4	8,718	-0.05%
2018/02/21	0	0.00	3	22.45	22.45	-3	8,702	-0.03%
2018/02/12	16	21.98	10	21.90	21.55	6	8,672	0.07%
2018/02/09	1	21.00	1	21.40	21.85	0	8,696	0.00%
2018/02/06	6	21.20	27	20.84	21.20	-21	8,748	-0.24%
2018/02/05	10	22.15	13	23.00	22.95	-3	8,705	-0.03%
2018/02/02	0	0.00	2	23.15	23.15	-2	8,780	-0.02%
2018/02/01	1	22.90	10	23.20	23.10	-9	8,940	-0.10%
2018/01/31	2	22.78	0	0.00	22.70	2	9,026	0.02%
2018/01/30	10	22.85	6	22.86	22.85	4	9,326	0.04%
2018/01/29	1	22.80	0	0.00	22.85	1	9,389	0.01%
2018/01/26	0	0.00	5	23.10	23.20	-5	9,368	-0.05%
2018/01/25	10	23.45	0	0.00	23.20	10	9,366	0.11%
2018/01/23	6	23.25	1	23.20	23.10	5	9,438	0.05%
2018/01/22	6	23.75	6	23.55	23.25	0	9,375	0.00%
2018/01/19	2	23.48	0.7	23.30	23.50	1.3	9,315	0.01%
2018/01/18	10	23.82	7	23.68	23.55	3	9,269	0.03%
2018/01/17	11	23.27	11	23.17	23.30	0	9,004	0.00%
2018/01/16	3.8	23.28	26	23.43	23.30	-22.2	8,980	-0.25%
2018/01/15	7	23.17	40	23.00	23.25	-33	8,829	-0.37%
2018/01/12	18	22.23	3	22.10	22.20	15	8,657	0.17%
2018/01/10	8	21.18	0	0.00	21.15	8	8,606	0.09%
2018/01/09	10	21.45	0	0.00	21.40	10	8,630	0.12%
2018/01/08	12	21.72	0	0.00	21.45	12	8,685	0.14%
2018/01/05	19	22.41	22	22.62	22.45	-3	8,670	-0.03%
2018/01/04	14	22.51	14	22.64	23.10	0	8,692	0.00%