台亞 (2340)-台新-中壢券商分點個股進出

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
37.40
漲跌
▼1.35
漲幅
-3.48%
成交量
2,759張
產業
上市半導體類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－台新-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	37.35	0	0.00	37.40	2	1,756	0.11%
2024/04/16	5	38.95	1	38.20	38.35	4	1,708	0.23%
2024/04/15	0	0.00	1	40.05	39.80	-1	1,686	-0.06%
2024/04/12	2	42.28	1	41.80	41.40	1	1,656	0.06%
2024/04/11	0	0.00	1	40.10	40.15	-1	1,556	-0.06%
2024/04/10	2	40.53	0	0.00	40.80	2	1,560	0.13%
2024/04/01	0	0.00	1	39.90	40.30	-1	1,575	-0.06%
2024/03/26	2	39.58	0	0.00	39.40	2	1,555	0.13%
2024/03/13	1	40.40	0	0.00	40.05	1	1,577	0.06%
2024/03/11	2	41.75	0	0.00	41.00	2	1,562	0.13%
2024/03/08	0	41.10	0	0.00	41.60	0	1,574	0.00%
2024/03/07	11	40.92	0	0.00	41.00	11	1,568	0.70%
2024/03/06	11	42.11	0	0.00	42.10	11	1,551	0.71%
2024/03/05	1	43.60	0	0.00	43.50	1	1,578	0.06%
2024/03/04	0	40.93	0	0.00	40.80	0	1,466	0.00%
2024/03/01	1	41.10	0	0.00	41.10	1	1,459	0.07%
2024/02/29	0	42.05	0	0.00	42.00	0	1,466	0.00%
2024/02/23	1	42.90	0	0.00	42.50	1	1,572	0.06%
2024/02/15	1	42.50	0	0.00	43.10	1	1,596	0.06%
2024/02/05	10	42.65	0	0.00	42.60	10	1,595	0.63%
2024/02/01	0	0.00	1	43.10	43.10	-1	1,645	-0.06%
2024/01/26	1	44.00	0	0.00	43.95	1	1,681	0.06%
2024/01/24	0	0.00	2	45.00	44.95	-2	1,747	-0.11%
2024/01/23	0	0.00	1	44.90	45.00	-1	1,817	-0.06%
2024/01/17	21	44.05	0	0.00	44.00	21	1,943	1.08%
2024/01/16	2	44.93	0	0.00	44.75	2	1,946	0.10%
2024/01/15	0	0.00	1	45.50	45.55	-1	1,969	-0.05%
2024/01/12	1	45.15	1	46.00	45.05	0	2,003	0.00%
2024/01/08	2	45.35	0	0.00	45.25	2	2,237	0.09%
2024/01/04	1	45.35	0	0.00	45.50	1	2,361	0.04%
2023/12/28	1	46.75	0	0.00	46.70	1	2,645	0.04%
2023/12/20	10	46.40	0	0.00	46.50	10	2,812	0.36%
2023/12/19	0	0.00	2	46.15	46.20	-2	2,838	-0.07%
2023/12/18	2	47.25	0	0.00	47.00	2	2,862	0.07%
2023/12/15	2	48.10	0	0.00	48.15	2	2,913	0.07%
2023/12/14	1	47.60	0	0.00	47.65	1	2,976	0.03%
2023/12/13	0	0.00	3	47.05	46.90	-3	2,981	-0.10%
2023/12/06	0	0.00	2	48.60	48.20	-2	3,529	-0.06%
2023/12/04	0	0.00	2	50.15	49.65	-2	3,588	-0.06%
2023/12/01	2	49.95	1	49.35	49.40	1	3,726	0.03%
2023/11/30	1	49.75	1	49.90	49.90	0	3,894	0.00%
2023/11/29	0	0.00	3	49.20	49.35	-3	3,954	-0.08%
2023/11/24	0	0.00	1	48.35	48.35	-1	4,190	-0.02%
2023/11/22	0	0.00	13	47.36	47.55	-13	4,312	-0.30%
2023/11/21	1	46.80	1	46.90	46.90	0	4,302	0.00%
2023/11/16	0	0.00	2	45.80	45.75	-2	4,369	-0.05%
2023/11/15	1	46.25	1	45.60	45.60	0	4,382	0.00%
2023/11/10	1	44.80	0	0.00	44.60	1	4,533	0.02%
2023/11/09	0	0.00	2	46.03	45.80	-2	4,575	-0.04%
2023/11/08	0	0.00	1	47.10	46.95	-1	4,633	-0.02%
2023/11/03	2	46.90	1	46.75	46.75	1	4,847	0.02%
2023/11/02	0	0.00	2	46.90	46.90	-2	4,919	-0.04%
2023/11/01	10	45.40	0	0.00	45.70	10	4,993	0.20%
2023/10/31	3	45.37	1	44.85	44.80	2	5,042	0.04%
2023/10/27	1.1	47.60	0	0.00	47.25	1.1	5,187	0.02%
2023/10/26	1	49.05	0	0.00	48.10	1	5,322	0.02%
2023/10/25	0	0.00	2	49.55	49.50	-2	5,425	-0.04%
2023/10/24	1	48.85	1.2	49.19	49.40	-0.2	5,755	0.00%
2023/10/23	1	48.55	6	49.00	48.50	-5	6,152	-0.08%
2023/10/20	6.2	47.05	0	0.00	47.45	6.2	6,321	0.10%
2023/10/17	0	0.00	1	49.80	49.30	-1	6,596	-0.02%
2023/10/13	0	0.00	1	50.40	49.80	-1	7,357	-0.01%
2023/10/12	1	49.60	1	50.10	50.40	0	8,013	0.00%
2023/10/11	1	49.75	17	50.11	49.20	-16	8,379	-0.19%
2023/10/06	2	49.08	5	49.55	49.10	-3	8,543	-0.04%
2023/10/05	0	0.00	7	49.12	48.90	-7	8,766	-0.08%
2023/10/03	1	47.65	1	48.80	47.70	0	10,473	0.00%
2023/10/02	0	0.00	1	48.30	48.15	-1	11,155	-0.01%
2023/09/28	1	47.30	5	47.50	47.45	-4	12,046	-0.03%
2023/09/26	11	47.42	0	0.00	47.30	11	12,442	0.09%
2023/09/25	1	48.60	4	48.95	48.60	-3	12,575	-0.02%
2023/09/22	10	46.50	18	47.68	47.80	-8	12,658	-0.06%
2023/09/21	10	47.15	0	0.00	47.15	10	12,811	0.08%
2023/09/20	1	47.35	0	0.00	47.30	1	13,091	0.01%
2023/09/19	4	48.86	1	48.60	48.30	3	13,853	0.02%
2023/09/18	1	50.40	0	0.00	50.00	1	14,751	0.01%
2023/09/15	3	50.57	1.2	50.77	50.40	1.8	15,108	0.01%
2023/09/14	6	51.12	7	51.14	51.40	-1	15,231	-0.01%
2023/09/13	5	50.82	3	50.12	49.60	2	15,111	0.01%
2023/09/12	0	0.00	4	50.00	50.00	-4	14,922	-0.03%
2023/09/11	0	0.00	1	48.75	48.90	-1	14,856	-0.01%
2023/09/07	0	0.00	1	49.45	49.45	-1	14,814	-0.01%
2023/09/06	3	51.23	9	51.11	50.50	-6	14,803	-0.04%
2023/09/05	6	50.82	10	50.87	51.00	-4	14,632	-0.03%
2023/09/04	5	48.05	2	48.10	48.10	3	14,442	0.02%
2023/09/01	21.5	49.61	23	50.57	50.20	-1.5	14,339	-0.01%
2023/08/30	7	49.81	1	49.90	49.20	6	14,254	0.04%
2023/08/29	4.5	49.26	4	49.34	49.60	0.5	14,161	0.00%
2023/08/28	0	0.00	1	46.85	46.80	-1	13,961	-0.01%
2023/08/25	2	48.00	2	48.35	48.05	0	13,914	0.00%
2023/08/22	1	47.50	0	0.00	47.60	1	13,827	0.01%
2023/08/18	0	0.00	1	49.35	48.10	-1	13,768	-0.01%
2023/08/16	8	48.63	10	48.49	48.65	-2	13,666	-0.01%
2023/08/15	5	48.95	0	0.00	49.50	5	13,569	0.04%
2023/08/14	2	47.98	9	47.40	47.60	-7	13,488	-0.05%
2023/08/10	2	49.88	1	49.00	49.10	1	13,362	0.01%
2023/08/04	3	50.73	2	50.70	51.30	1	13,008	0.01%
2023/08/02	0.5	51.70	1	52.00	52.00	-0.5	12,926	0.00%
2023/08/01	3	54.00	1	53.20	53.20	2	12,783	0.02%
2023/07/31	3.6	54.37	3	53.87	53.90	0.6	12,688	0.00%
2023/07/28	4	52.45	5	53.04	53.20	-1	12,507	-0.01%
2023/07/27	10.5	53.37	5	53.22	53.00	5.5	12,373	0.04%
2023/07/26	6.6	55.53	5	56.24	54.70	1.6	12,012	0.01%
2023/07/25	1	54.60	1	54.70	54.20	0	11,587	0.00%
2023/07/24	2	53.70	6	53.63	53.50	-4	11,384	-0.04%
2023/07/21	1	52.80	2	52.90	53.10	-1	11,262	-0.01%
2023/07/20	5	53.12	12	53.46	53.50	-7	11,164	-0.06%
2023/07/19	6	53.53	5	54.14	53.20	1	11,038	0.01%
2023/07/18	17	54.99	17.7	54.20	53.30	-0.7	10,768	-0.01%
2023/07/17	44	55.96	69	56.61	57.30	-25	10,186	-0.25%
2023/07/14	55	53.37	42	53.58	53.70	13	9,505	0.14%
2023/07/13	3.7	52.32	23	51.63	51.00	-19.3	9,074	-0.21%
2023/07/12	20	50.77	5	51.24	50.60	15	8,779	0.17%
2023/07/11	46.1	52.70	41	53.63	51.50	5.1	8,502	0.06%
2023/07/10	17	49.68	29	51.11	52.10	-12	7,151	-0.17%
2023/07/07	45	48.13	14	47.70	47.45	31	6,714	0.46%
2023/07/06	15	49.08	29.6	49.46	50.00	-14.6	6,010	-0.24%
2023/07/05	7	46.02	7	45.70	45.50	0	5,113	0.00%
2023/07/04	5	44.57	12	45.70	45.40	-7	4,913	-0.14%
2023/07/03	20	44.90	20	44.52	44.45	0	4,714	0.00%
2023/06/30	10	43.90	13	43.43	44.25	-3	4,562	-0.07%
2023/06/29	1	43.35	1	43.65	43.35	0	4,455	0.00%
2023/06/28	29	45.18	32	43.78	43.65	-3	4,366	-0.07%
2023/06/27	23	46.41	13	46.32	44.80	10	4,307	0.23%
2023/06/26	47	47.16	79	48.00	48.70	-32	3,701	-0.86%
2023/06/21	3	42.33	42	44.13	44.30	-39	2,798	-1.39%
2023/06/20	7	39.71	6	40.03	40.30	1	2,432	0.04%
2023/06/19	2	38.63	2	38.80	38.80	0	2,247	0.00%
2023/06/16	2	37.30	0	0.00	37.45	2	2,185	0.09%
2023/06/14	0	0.00	20	38.39	38.30	-20	2,150	-0.93%
2023/06/12	5	38.10	7	38.34	38.25	-2	2,097	-0.10%
2023/06/07	0	0.00	1	37.70	37.70	-1	2,073	-0.05%
2023/06/06	0	0.00	5	38.25	38.25	-5	2,072	-0.24%
2023/06/05	25	38.23	3	37.97	37.80	22	2,059	1.07%
2023/06/02	1	36.70	5	36.83	36.70	-4	2,001	-0.20%
2023/05/31	2	36.75	1	36.60	36.85	1	2,079	0.05%
2023/05/23	3	36.00	3	36.10	36.25	0	2,336	0.00%
2023/05/22	0	0.00	0	35.65	35.95	0	2,408	0.00%
2023/05/19	0	0.00	1	35.45	35.60	-1	2,411	-0.04%
2023/05/15	0	0.00	1	34.35	34.35	-1	2,411	-0.04%
2023/05/12	1	34.00	1	34.20	34.30	0	2,438	0.00%
2023/05/11	1	34.00	1	34.20	33.80	0	2,447	0.00%
2023/05/10	0	0.00	2	34.50	34.80	-2	2,442	-0.08%
2023/05/05	0	0.00	6	35.40	35.50	-6	2,471	-0.24%
2023/04/25	3	34.57	0	0.00	34.35	3	2,631	0.11%
2023/04/24	2	35.90	1	35.95	35.90	1	2,590	0.04%
2023/04/21	4	36.34	0	0.00	36.15	4	2,575	0.16%
2023/04/20	4	37.19	1	37.60	37.00	3	2,548	0.12%
2023/04/19	1	37.75	0	38.05	37.75	1	2,530	0.04%
2023/04/18	0	38.45	0	0.00	38.05	0	2,503	0.00%
2023/04/17	0	0.00	1	38.15	38.15	-1	2,508	-0.04%
2023/04/14	0	38.70	1	38.60	38.45	-1	2,479	-0.04%
2023/04/13	4	38.51	0	0.00	38.40	4	2,464	0.16%
2023/04/12	1	38.90	0	0.00	38.90	1	2,446	0.04%
2023/04/11	1	39.00	1	38.90	39.00	0	2,438	0.00%
2023/04/10	5	38.80	5	38.90	38.75	0	2,438	0.00%
2023/04/07	1	39.85	2	39.70	39.40	-1	2,418	-0.04%
2023/04/06	0	0.00	6	39.51	39.55	-6	2,410	-0.25%
2023/03/30	2	38.95	1	38.80	38.70	1	2,365	0.04%
2023/03/28	10	41.08	0	0.00	39.70	10	2,267	0.44%
2023/03/27	8	40.93	14	41.40	41.50	-6	2,000	-0.30%
2023/03/24	1	38.60	16	38.62	38.95	-15	1,781	-0.84%
2023/03/23	10	37.95	2	37.85	38.00	8	1,716	0.47%
2023/03/21	1	37.20	0	0.00	37.20	1	1,709	0.06%
2023/03/14	10	37.00	0	0.00	37.00	10	1,868	0.54%
2023/03/10	1	37.35	0	0.00	37.40	1	1,995	0.05%
2023/03/07	2	38.30	2	38.15	38.15	0	2,013	0.00%
2023/03/03	2	37.73	0	0.00	37.60	2	2,013	0.10%
2023/03/02	1	39.25	7	39.31	38.45	-6	2,013	-0.30%
2023/03/01	0	37.55	0	0.00	37.90	0	2,128	0.00%
2023/02/24	2	37.45	0	0.00	37.60	2	2,191	0.09%
2023/02/23	0	0.00	1	38.20	38.10	-1	2,218	-0.05%
2023/02/22	5	37.45	0	0.00	37.45	5	2,305	0.22%
2023/02/20	2	39.05	6	39.05	39.00	-4	2,431	-0.16%
2023/02/17	0	0.00	3	37.67	37.75	-3	2,523	-0.12%
2023/02/10	0	0.00	1	36.65	36.30	-1	2,691	-0.04%
2023/02/08	0	0.00	2	37.55	37.55	-2	2,710	-0.07%
2023/02/02	8	38.53	0	0.00	38.35	8	2,707	0.30%
2023/02/01	3	37.85	0	0.00	37.90	3	2,694	0.11%
2023/01/31	0	0.00	13	37.42	38.00	-13	2,665	-0.49%
2023/01/30	0	0.00	3	36.43	36.35	-3	2,626	-0.11%
2023/01/16	1	34.50	0	0.00	34.65	1	2,630	0.04%
2023/01/13	3	35.00	0	0.00	34.30	3	2,642	0.11%
2023/01/09	0	0.00	1	35.00	35.10	-1	2,749	-0.04%
2023/01/03	1	34.00	1	34.20	34.00	0	2,855	0.00%
2022/12/29	1	33.55	0	0.00	33.85	1	2,870	0.03%
2022/12/28	11	34.24	0	0.00	34.20	11	2,889	0.38%
2022/12/23	1	35.05	0	0.00	34.95	1	2,953	0.03%
2022/12/22	0	0.00	3	35.20	35.00	-3	3,008	-0.10%
2022/12/20	1	35.25	4	35.68	35.10	-3	3,112	-0.10%
2022/12/16	1	36.35	0	0.00	36.15	1	3,214	0.03%
2022/12/09	1	36.20	0	0.00	36.25	1	3,227	0.03%
2022/12/08	1	36.65	0	0.00	36.50	1	3,232	0.03%
2022/12/07	2	36.85	0	0.00	36.85	2	3,243	0.06%
2022/12/06	2	38.30	3	38.17	37.85	-1	3,268	-0.03%
2022/12/05	0	0.00	2	39.78	39.40	-2	3,330	-0.06%
2022/12/02	1	37.90	1	38.05	38.30	0	3,271	0.00%
2022/12/01	7	37.59	3	37.58	37.75	4	3,249	0.12%
2022/11/29	1	36.35	2	36.40	36.60	-1	3,294	-0.03%
2022/11/24	5	36.73	3	36.57	36.65	2	3,290	0.06%
2022/11/23	12	37.14	5	37.20	36.60	7	3,246	0.22%
2022/11/22	3	38.78	0	0.00	38.70	3	3,034	0.10%
2022/11/21	0	0.00	3	37.77	37.60	-3	2,956	-0.10%
2022/11/18	5	38.78	4	38.33	38.10	1	2,923	0.03%
2022/11/16	2	37.45	0	0.00	37.40	2	2,798	0.07%
2022/11/15	0	0.00	5	37.20	37.00	-5	2,721	-0.18%
2022/11/14	0	0.00	2	36.20	36.20	-2	2,624	-0.08%
2022/11/11	0	0.00	1	33.90	34.05	-1	2,554	-0.04%
2022/11/09	0	0.00	1	33.70	34.15	-1	2,602	-0.04%
2022/11/08	0	0.00	5	33.50	33.10	-5	2,621	-0.19%
2022/11/04	1	33.50	0	0.00	33.40	1	2,673	0.04%
2022/11/01	0	0.00	1	31.90	32.05	-1	2,770	-0.04%
2022/10/28	1	30.80	0	0.00	30.80	1	2,827	0.04%
2022/10/27	1	31.50	1	31.50	31.90	0	2,837	0.00%
2022/10/21	0	0.00	5	31.40	31.40	-5	2,936	-0.17%
2022/10/14	0	0.00	1	31.85	31.65	-1	3,210	-0.03%
2022/10/12	0	0.00	1	32.10	32.10	-1	3,364	-0.03%
2022/10/07	2	34.10	0	0.00	33.95	2	3,474	0.06%
2022/10/06	0	0.00	0	34.40	34.45	0	3,522	0.00%
2022/10/05	0	0.00	1	34.50	34.10	-1	3,615	-0.03%
2022/10/04	0	0.00	1	33.90	34.00	-1	3,647	-0.03%
2022/09/29	1	32.75	0	0.00	32.55	1	3,888	0.03%
2022/09/28	0	0.00	1	32.05	31.60	-1	3,954	-0.03%
2022/09/27	5.1	32.61	5	33.40	33.40	0.1	4,109	0.00%
2022/09/26	2.1	33.04	0	0.00	32.50	2.1	4,227	0.05%
2022/09/23	2	35.80	0	0.00	36.00	2	4,334	0.05%
2022/09/19	1	36.55	0	0.00	36.45	1	4,946	0.02%
2022/09/15	0	0.00	1	37.20	36.70	-1	5,680	-0.02%
2022/09/13	8	38.04	0	0.00	37.50	8	6,074	0.13%
2022/09/12	0	0.00	8	38.82	38.40	-8	6,270	-0.13%
2022/09/08	4	36.23	1	36.25	36.40	3	6,348	0.05%
2022/09/07	1	35.60	1	35.85	35.60	0	6,623	0.00%
2022/09/05	1	37.40	2.3	37.03	37.15	-1.3	6,876	-0.02%
2022/09/02	4	38.23	7	38.20	38.50	-3	7,001	-0.04%
2022/08/30	0	0.00	0	38.80	39.10	0	7,886	0.00%
2022/08/29	4	38.55	0	0.00	38.60	4	8,184	0.05%
2022/08/26	10	39.97	0	0.00	39.80	10	8,492	0.12%
2022/08/25	0	0.00	1	40.00	39.80	-1	9,188	-0.01%
2022/08/22	10	40.40	3	40.18	40.10	7	11,237	0.06%
2022/08/19	1	41.65	3	42.07	41.60	-2	11,193	-0.02%
2022/08/17	5	41.39	1	40.75	41.60	4	11,152	0.04%
2022/08/16	0	0.00	1	41.15	40.70	-1	11,130	-0.01%
2022/08/15	1	40.90	1	41.00	40.80	0	11,143	0.00%
2022/08/12	2	40.10	27	40.84	41.20	-25	11,166	-0.22%
2022/08/11	2	39.80	1	39.85	39.70	1	11,140	0.01%
2022/08/10	0	0.00	1	39.00	38.90	-1	11,184	-0.01%
2022/08/09	1	39.50	1	39.60	39.65	0	11,203	0.00%
2022/08/05	0	0.00	2	39.73	39.85	-2	11,343	-0.02%
2022/08/04	0.1	38.45	0	0.00	39.10	0.1	11,348	0.00%
2022/08/03	0.1	39.10	0	0.00	38.75	0.1	11,312	0.00%
2022/08/02	26	39.20	0	0.00	39.20	26	11,308	0.23%
2022/08/01	0	0.00	1	40.75	40.70	-1	11,288	-0.01%
2022/07/29	0	0.00	1	41.20	41.15	-1	11,289	-0.01%
2022/07/27	1	40.50	2	40.58	40.85	-1	11,250	-0.01%
2022/07/25	0	0.00	1	42.10	41.80	-1	11,202	-0.01%
2022/07/22	2	43.48	13	42.68	42.40	-11	11,193	-0.10%
2022/07/21	2	41.88	28	42.59	43.45	-26	11,161	-0.23%
2022/07/20	13	44.34	3	44.23	44.40	10	11,102	0.09%
2022/07/19	2	43.78	1	43.90	43.80	1	11,091	0.01%
2022/07/18	4	42.30	2	42.73	43.25	2	11,075	0.02%
2022/07/15	4	42.10	3	41.93	41.85	1	11,042	0.01%
2022/07/14	1	41.50	1	41.50	41.65	0	11,009	0.00%
2022/07/13	15	41.25	5	41.19	40.80	10	11,000	0.09%
2022/07/12	1.1	39.77	4	39.76	40.45	-2.9	10,947	-0.03%
2022/07/11	1	40.75	0	0.00	40.55	1	10,942	0.01%
2022/07/08	2	40.90	11	40.98	40.85	-9	10,944	-0.08%
2022/07/07	2	39.65	3	39.28	40.05	-1	10,860	-0.01%
2022/07/06	12	39.13	0	0.00	39.05	12	10,826	0.11%
2022/07/05	13	40.75	10	40.15	40.20	3	10,868	0.03%
2022/07/04	4	39.53	5	38.99	38.85	-1	10,705	-0.01%
2022/07/01	2	41.60	4	41.23	39.90	-2	10,667	-0.02%
2022/06/30	24	43.02	3	43.98	42.70	21	10,524	0.20%
2022/06/29	9	46.28	2	46.45	46.15	7	10,373	0.07%
2022/06/28	26	47.18	6	48.39	47.10	20	10,326	0.19%
2022/06/27	10	49.05	7	48.87	48.65	3	10,273	0.03%
2022/06/24	13	49.22	21	49.47	48.80	-8	10,231	-0.08%
2022/06/23	7	47.64	10	46.98	48.50	-3	9,794	-0.03%
2022/06/22	6	47.24	0	0.00	46.75	6	9,687	0.06%
2022/06/21	6.3	47.83	52	47.38	48.60	-45.7	9,599	-0.48%
2022/06/20	39	45.93	4	46.88	45.80	35	9,709	0.36%
2022/06/17	2.1	46.14	1	46.00	46.80	1.1	9,488	0.01%
2022/06/16	15	48.11	15	47.85	47.15	0	9,363	0.00%
2022/06/15	7	47.62	2	47.60	47.35	5	9,158	0.05%
2022/06/14	22	47.42	9	47.44	48.40	13	9,169	0.14%
2022/06/13	1	48.85	0	0.00	48.10	1	9,114	0.01%
2022/06/10	3	50.22	3	50.30	50.60	0	9,056	0.00%
2022/06/09	26	50.47	19	50.61	50.50	7	8,894	0.08%
2022/06/08	16	49.13	36	48.84	48.70	-20	8,469	-0.24%
2022/06/07	22	49.54	20	48.73	48.80	2	8,479	0.02%
2022/06/06	34	50.31	16	50.56	50.00	18	8,288	0.22%
2022/06/02	37	51.08	25	51.06	50.60	12	8,129	0.15%
2022/06/01	43	50.30	40	50.22	50.00	3	7,600	0.04%
2022/05/31	22	48.73	34	48.57	50.30	-12	6,714	-0.18%
2022/05/30	8	45.38	13	45.43	45.80	-5	5,834	-0.09%
2022/05/25	1	43.15	0	0.00	43.20	1	5,965	0.02%
2022/05/24	0	0.00	5	42.40	42.45	-5	6,230	-0.08%
2022/05/23	0	0.00	3	43.75	43.55	-3	6,396	-0.05%
2022/05/20	7	43.99	3	44.00	44.05	4	6,548	0.06%
2022/05/19	3	43.15	2	42.95	43.55	1	6,553	0.02%
2022/05/18	7	43.35	6	44.06	43.50	1	6,682	0.01%
2022/05/17	1	42.90	0	0.00	43.10	1	6,691	0.01%
2022/05/13	2	41.90	2	42.88	41.95	0	6,828	0.00%
2022/05/11	0	0.00	1	40.85	40.85	-1	6,905	-0.01%
2022/05/10	1	41.30	0	0.00	41.50	1	7,104	0.01%
2022/05/03	0	0.00	2	41.88	41.95	-2	8,044	-0.02%
2022/04/29	1	43.25	0	0.00	41.55	1	8,241	0.01%
2022/04/28	1	42.50	0	0.00	42.20	1	8,432	0.01%
2022/04/26	0	0.00	1	42.65	42.25	-1	8,838	-0.01%
2022/04/22	1	44.40	1	44.30	43.55	0	9,409	0.00%
2022/04/21	4	45.73	0	0.00	45.45	4	9,586	0.04%
2022/04/19	1	45.95	4	45.80	45.50	-3	10,088	-0.03%
2022/04/18	2	45.23	0	0.00	45.30	2	10,580	0.02%
2022/04/15	1	46.59	0	0.00	45.50	1	10,885	0.01%
2022/04/13	0	0.00	1	47.05	47.05	-1	11,752	-0.01%
2022/04/12	1	45.30	1	46.00	45.75	0	12,277	0.00%
2022/04/11	1	46.35	6	46.03	45.75	-5	13,037	-0.04%
2022/04/08	1	48.15	0	0.00	48.00	1	13,488	0.01%
2022/04/07	5	50.06	0	0.00	48.15	5	14,407	0.03%
2022/04/06	0	0.00	2	49.58	49.65	-2	15,531	-0.01%
2022/03/31	0	0.00	1	51.50	51.30	-1	19,660	-0.01%
2022/03/30	4	52.58	2	52.35	52.00	2	20,665	0.01%
2022/03/29	2	53.00	4.4	53.05	53.00	-2.4	21,925	-0.01%
2022/03/28	0	0.00	1	51.20	51.90	-1	22,116	0.00%
2022/03/25	4.4	51.96	5	52.06	52.40	-0.6	22,363	0.00%
2022/03/24	3	51.00	4	51.10	51.10	-1	22,424	0.00%
2022/03/23	17	52.25	23	52.91	52.40	-6	22,703	-0.03%
2022/03/22	13	50.95	0	0.00	51.10	13	22,945	0.06%
2022/03/21	5	51.24	1	51.60	51.10	4	24,027	0.02%
2022/03/18	1	50.20	1	50.70	51.60	0	25,459	0.00%
2022/03/17	8	49.65	4	49.80	50.50	4	26,729	0.01%
2022/03/16	1.1	49.14	2	49.00	48.35	-0.9	26,812	0.00%
2022/03/15	5	48.59	17	48.65	47.80	-12	27,012	-0.04%
2022/03/14	1	49.60	0	0.00	50.00	1	27,261	0.00%
2022/03/11	0	0.00	2	49.33	49.60	-2	27,802	-0.01%
2022/03/10	2	50.20	1	50.60	50.50	1	28,360	0.00%
2022/03/09	1	49.40	2	49.75	49.60	-1	28,893	0.00%
2022/03/08	4	50.80	6.5	50.24	49.10	-2.5	30,203	-0.01%
2022/03/07	3	50.40	10	50.88	50.40	-7	30,733	-0.02%
2022/03/04	0	0.00	1	52.60	52.40	-1	31,520	0.00%
2022/03/03	2	54.15	1	54.00	53.80	1	32,830	0.00%
2022/03/02	2	53.20	10	53.02	53.70	-8	33,938	-0.02%
2022/03/01	3	53.27	0	0.00	53.40	3	35,137	0.01%
2022/02/25	2	53.70	16.3	52.80	52.30	-14.3	37,255	-0.04%
2022/02/24	3	54.03	1	53.60	52.60	2	40,766	0.00%
2022/02/23	4	56.13	6	56.47	56.60	-2	42,878	0.00%
2022/02/22	4	54.88	2	54.75	54.80	2	43,918	0.00%
2022/02/21	8	56.53	1	56.20	56.40	7	45,811	0.02%
2022/02/18	4	57.15	0.3	57.30	57.20	3.7	46,154	0.01%
2022/02/17	1	57.70	3	57.73	57.50	-2	46,513	0.00%
2022/02/16	0.3	58.50	2	58.40	58.00	-1.7	47,318	0.00%
2022/02/15	7	58.27	5	58.30	57.30	2	47,641	0.00%
2022/02/14	7	58.34	6	57.58	57.20	1	47,884	0.00%
2022/02/11	2	60.10	2	59.75	60.50	0	48,076	0.00%
2022/02/10	4	60.03	11	60.14	59.80	-7	48,477	-0.01%
2022/02/09	2	60.55	2	60.10	60.80	0	48,567	0.00%
2022/02/08	5	59.54	6	59.63	59.70	-1	48,745	0.00%
2022/02/07	3	58.37	4	57.73	60.00	-1	49,269	0.00%
2022/01/26	9	58.54	3	59.07	58.40	6	49,721	0.01%
2022/01/25	4	60.00	7	59.73	58.70	-3	50,911	-0.01%
2022/01/24	3	59.90	4	60.03	61.00	-1	51,498	0.00%
2022/01/21	3.3	60.71	7	60.74	59.80	-3.7	52,429	-0.01%
2022/01/20	5	62.00	5	62.10	62.00	0	53,055	0.00%
2022/01/19	6	61.22	9	61.48	61.00	-3	53,683	-0.01%
2022/01/18	20	61.87	13	62.48	61.60	7	54,666	0.01%
2022/01/17	17	63.34	10	63.26	63.20	7	55,207	0.01%
2022/01/14	6	61.40	3	61.70	61.40	3	55,154	0.01%
2022/01/13	15	61.93	12	62.70	61.60	3	55,372	0.01%
2022/01/12	5	62.98	14	63.01	62.80	-9	55,322	-0.02%
2022/01/11	21	63.60	12	63.21	63.40	9	55,071	0.02%
2022/01/10	33.2	66.13	31	65.18	66.50	2.2	54,632	0.00%
2022/01/07	34	66.32	14	66.60	65.50	20	54,392	0.04%
2022/01/06	34	68.74	39	67.69	69.00	-5	53,960	-0.01%
2022/01/05	15	68.67	30	69.28	68.50	-15	53,581	-0.03%
2022/01/04	39	71.47	35	71.65	70.30	4	53,064	0.01%
2022/01/03	15	70.58	26	71.42	70.50	-11	52,246	-0.02%
2021/12/30	126	71.48	86	72.09	71.10	40	51,688	0.08%	大買/
2021/12/29	203	77.97	194	78.36	74.60	9	50,773	0.02%	大買/大賣/
2021/12/28	108	78.66	119	78.99	78.80	-11	49,592	-0.02%	大買/大賣/
2021/12/27	160	76.78	187	77.20	79.40	-27	48,366	-0.06%	大買/大賣/
2021/12/24	34	70.89	69	72.20	73.20	-35	45,544	-0.08%
2021/12/23	33	66.10	37.5	66.41	66.60	-4.5	44,612	-0.01%
2021/12/22	19	61.69	30	61.29	60.60	-11	43,443	-0.03%
2021/12/21	9	60.96	19	60.69	60.70	-10	43,194	-0.02%
2021/12/20	27	60.27	9	59.99	59.50	18	43,139	0.04%
2021/12/17	9	60.48	5	60.26	59.90	4	43,014	0.01%
2021/12/16	23.3	61.05	21	60.96	60.80	2.3	42,667	0.01%
2021/12/15	37	60.58	33.3	60.82	60.20	3.7	42,222	0.01%
2021/12/14	66	61.17	67	60.93	58.80	-1	41,165	0.00%
2021/12/13	30.5	61.83	51	62.40	65.10	-20.5	39,739	-0.05%
2021/12/10	8	58.41	12	58.33	59.20	-4	38,546	-0.01%
2021/12/09	11	58.28	8	58.58	58.40	3	38,445	0.01%
2021/12/08	25	57.98	26	57.87	57.80	-1	38,359	0.00%
2021/12/07	25	58.38	17	58.51	57.30	8	38,225	0.02%
2021/12/06	36	60.17	22	60.13	60.10	14	38,178	0.04%
2021/12/03	24	59.68	17	59.62	58.80	7	38,406	0.02%
2021/12/02	105	60.78	102.1	60.53	58.90	2.9	38,061	0.01%	大買/大賣/
2021/12/01	24	59.03	21	59.19	59.30	3	37,228	0.01%
2021/11/30	45.1	59.50	65	59.25	58.40	-19.9	36,781	-0.05%
2021/11/29	80	57.91	70	57.82	58.10	10	36,132	0.03%
2021/11/26	65.2	56.92	48.7	56.78	56.20	16.5	35,381	0.05%
2021/11/25	46	61.37	61.2	60.87	59.80	-15.2	34,391	-0.04%
2021/11/24	161.1	60.11	140	60.00	59.90	21.1	33,367	0.06%	大買/大賣/
2021/11/23	220.2	62.07	202.8	62.42	58.00	17.4	31,285	0.06%	大買/大賣/
2021/11/22	81	58.54	41	58.82	60.20	40	27,831	0.14%
2021/11/19	76	53.26	131	53.34	55.90	-55	25,730	-0.21%	大賣/
2021/11/18	166.1	51.97	111	51.72	50.90	55.1	24,571	0.22%	大買/大賣/
2021/11/17	9	46.96	10	48.01	48.95	-1	22,569	0.00%
2021/11/16	25	43.99	9	44.04	44.50	16	22,202	0.07%
2021/11/15	41	45.19	35	44.91	45.00	6	21,760	0.03%
2021/11/12	33	43.19	12	43.13	42.50	21	20,994	0.10%
2021/11/11	11	43.16	4	42.58	41.90	7	20,704	0.03%
2021/11/10	3	42.45	11	42.31	42.30	-8	20,562	-0.04%
2021/11/09	20	44.47	73	43.58	43.05	-53	20,345	-0.26%
2021/11/08	10	43.38	5	43.14	43.30	5	19,935	0.03%
2021/11/05	12	43.36	3	43.45	44.25	9	19,840	0.05%
2021/11/04	10	44.80	10	45.03	44.05	0	19,551	0.00%
2021/11/03	30	44.70	50	44.59	44.05	-20	19,115	-0.10%
2021/11/02	60	47.58	17	47.23	46.00	43	18,691	0.23%
2021/11/01	5	46.19	27	46.09	47.15	-22	17,461	-0.13%
2021/10/29	120	43.56	117	43.64	42.90	3	17,005	0.02%	大買/大賣/
2021/10/28	128	42.14	93	42.30	43.30	35	16,930	0.21%	大買/
2021/10/27	71	40.40	61	40.37	41.50	10	16,440	0.06%
2021/10/26	55	38.99	82	39.46	39.35	-27	15,907	-0.17%
2021/10/25	22	36.78	17	36.78	37.20	5	15,100	0.03%
2021/10/22	13	34.45	48	34.51	35.00	-35	14,817	-0.24%
2021/10/21	34	34.13	16	33.68	34.35	18	15,629	0.12%
2021/10/20	12	33.17	4	32.54	33.15	8	16,319	0.05%
2021/10/19	0	0.00	1	32.20	32.10	-1	17,313	-0.01%
2021/10/15	1	31.50	3	31.42	31.70	-2	17,672	-0.01%
2021/10/14	2	30.65	0	0.00	30.65	2	17,911	0.01%
2021/10/12	2	30.63	0	0.00	30.50	2	18,708	0.01%
2021/10/07	1	31.80	0	0.00	31.75	1	19,261	0.01%
2021/10/05	3	30.72	1	31.15	31.20	2	21,018	0.01%
2021/10/01	1	31.05	3	31.22	31.00	-2	21,362	-0.01%
2021/09/30	6	32.32	0	0.00	32.45	6	21,454	0.03%
2021/09/29	5	33.02	38	32.83	32.70	-33	21,726	-0.15%
2021/09/28	4	34.45	2	34.53	34.40	2	22,125	0.01%
2021/09/27	49	34.97	18	34.86	35.15	31	22,318	0.14%
2021/09/24	0	0.00	2	33.80	33.60	-2	22,235	-0.01%
2021/09/23	8	33.83	2	34.08	33.65	6	22,170	0.03%
2021/09/22	4	33.41	9	33.89	33.80	-5	22,122	-0.02%
2021/09/17	2	34.10	2	34.23	34.15	0	22,064	0.00%
2021/09/16	6	34.23	1	34.35	34.05	5	22,044	0.02%
2021/09/15	4	34.26	6	34.82	34.60	-2	22,044	-0.01%
2021/09/14	4	34.58	2	34.60	34.25	2	22,006	0.01%
2021/09/13	19	35.34	21	35.64	35.00	-2	21,963	-0.01%
2021/09/10	3	35.22	3	35.03	35.05	0	21,796	0.00%
2021/09/09	21	34.95	1	34.65	35.10	20	21,640	0.09%
2021/09/08	14	35.54	21	35.70	35.80	-7	21,064	-0.03%
2021/09/07	10	34.70	7	34.89	34.50	3	20,233	0.01%
2021/09/06	29	35.67	34	35.75	35.70	-5	19,932	-0.03%
2021/09/03	15	34.55	0	0.00	34.60	15	19,723	0.08%
2021/09/02	2	34.15	34	34.83	35.05	-32	19,553	-0.16%
2021/09/01	28	35.48	36	35.09	35.05	-8	19,291	-0.04%
2021/08/31	0	0.00	4	34.29	34.90	-4	18,676	-0.02%
2021/08/30	10	34.95	3	34.82	34.95	7	18,520	0.04%
2021/08/27	5	33.70	3	33.83	34.20	2	18,296	0.01%
2021/08/26	36	33.12	3	33.85	33.95	33	18,220	0.18%
2021/08/25	13	33.38	15	33.64	33.30	-2	18,089	-0.01%
2021/08/24	2	32.15	1	32.60	32.10	1	17,832	0.01%
2021/08/23	1	31.95	4	31.98	32.00	-3	17,822	-0.02%
2021/08/20	1	30.90	0	0.00	30.80	1	18,063	0.01%
2021/08/19	0	0.00	1	31.35	30.60	-1	18,015	-0.01%
2021/08/18	5	31.00	6.3	30.29	31.45	-1.3	17,955	-0.01%
2021/08/17	1	30.70	0	0.00	30.20	1	17,881	0.01%
2021/08/16	2	30.80	1	31.65	31.50	1	17,755	0.01%
2021/08/13	6	31.83	2	31.80	30.90	4	17,571	0.02%
2021/08/12	0	0.00	12	32.30	32.25	-12	17,435	-0.07%
2021/08/11	3	31.83	1	32.60	31.50	2	17,353	0.01%
2021/08/10	4	33.30	10	32.97	32.70	-6	17,194	-0.03%
2021/08/09	3	33.43	6	33.66	32.90	-3	17,162	-0.02%
2021/08/06	17	35.22	24	34.73	34.20	-7	16,985	-0.04%
2021/08/05	0	0.00	3	35.05	35.35	-3	16,826	-0.02%
2021/08/04	9	35.03	28	35.18	35.20	-19	16,783	-0.11%
2021/08/03	63	35.53	59	35.59	35.25	4	16,579	0.02%
2021/08/02	23	33.41	31	33.29	33.95	-8	15,619	-0.05%
2021/07/30	4	32.39	33	32.43	31.90	-29	15,409	-0.19%
2021/07/29	7	33.51	11	33.49	33.20	-4	15,081	-0.03%
2021/07/28	31	33.10	30	33.05	33.10	1	14,744	0.01%
2021/07/27	74	35.81	61	35.87	34.50	13	14,372	0.09%
2021/07/26	40	35.81	94	35.74	36.85	-54	13,250	-0.41%
2021/07/23	145	34.35	68	34.32	33.50	77	12,168	0.63%	大買/
2021/07/22	9	32.39	4	32.39	32.25	5	11,089	0.05%
2021/07/21	7	31.95	9	31.89	31.80	-2	10,951	-0.02%
2021/07/20	9	31.92	35	32.00	31.60	-26	10,773	-0.24%
2021/07/19	13	32.87	21	32.81	32.85	-8	10,488	-0.08%
2021/07/16	21	33.11	27	33.19	33.50	-6	10,219	-0.06%
2021/07/15	17	31.78	22	31.50	32.20	-5	9,787	-0.05%
2021/07/14	6	31.40	22	31.35	31.85	-16	9,616	-0.17%
2021/07/13	42	31.30	20	31.46	30.60	22	9,333	0.24%
2021/07/12	65.3	31.48	69	32.03	32.70	-3.7	8,683	-0.04%
2021/07/09	4	29.45	11	29.59	29.75	-7	7,700	-0.09%
2021/07/08	25	29.27	6	29.36	29.15	19	7,673	0.25%
2021/07/07	4	28.81	2	28.90	28.65	2	7,633	0.03%
2021/07/06	21	28.74	49	28.71	28.70	-28	7,628	-0.37%
2021/07/05	67	28.92	154	28.84	29.60	-87	8,143	-1.07%	大賣/
2021/07/02	11	27.06	7	27.14	27.10	4	8,141	0.05%
2021/07/01	5	26.70	7	26.44	26.85	-2	8,055	-0.02%
2021/06/28	0	0.00	7	25.66	25.80	-7	8,426	-0.08%
2021/06/25	0	0.00	1	25.35	25.30	-1	8,628	-0.01%
2021/06/23	3	26.20	6	26.15	26.45	-3	8,696	-0.03%
2021/06/22	10	25.85	5	25.78	25.75	5	9,034	0.06%
2021/06/21	2	25.53	0	0.00	25.80	2	9,128	0.02%
2021/06/18	1	25.80	10	26.05	25.55	-9	9,212	-0.10%
2021/06/17	0	0.00	5	25.60	25.75	-5	9,437	-0.05%
2021/06/15	2	25.38	1	25.50	25.30	1	10,129	0.01%
2021/06/11	30	25.44	1	25.60	25.25	29	10,181	0.28%
2021/06/08	0	0.00	4	27.20	27.05	-4	9,974	-0.04%
2021/06/07	0	0.00	8	26.63	26.90	-8	10,093	-0.08%
2021/06/03	0	0.00	5	27.08	26.80	-5	10,107	-0.05%
2021/06/01	0	0.00	1	26.95	26.95	-1	10,036	-0.01%
2021/05/31	1	26.80	10	26.86	26.90	-9	10,033	-0.09%
2021/05/28	13	27.23	41	26.93	27.15	-28	10,001	-0.28%
2021/05/27	0	0.00	3	25.60	25.70	-3	9,780	-0.03%
2021/05/26	0	0.00	15	25.82	25.70	-15	9,824	-0.15%
2021/05/25	0	0.00	5	25.65	25.35	-5	9,895	-0.05%
2021/05/19	2	24.20	0	0.00	24.45	2	10,338	0.02%
2021/05/18	10	23.66	6	24.15	24.15	4	10,530	0.04%
2021/05/17	1.6	22.37	2	22.20	22.40	-0.4	10,595	0.00%
2021/05/14	7	24.45	1	24.70	24.00	6	10,546	0.06%
2021/05/13	50	24.25	10	24.92	24.20	40	10,585	0.38%
2021/05/12	35	24.80	0	0.00	24.70	35	10,569	0.33%
2021/05/11	39	26.67	16	27.15	26.55	23	10,587	0.22%
2021/05/10	13	27.92	64.3	27.81	27.90	-51.3	10,513	-0.49%
2021/05/07	53	27.35	7	27.41	27.35	46	10,485	0.44%
2021/05/06	4	26.19	2	26.03	25.85	2	10,462	0.02%
2021/05/05	6	25.89	0	0.00	25.50	6	10,442	0.06%
2021/05/04	1	24.90	1	25.70	25.60	0	10,514	0.00%
2021/04/29	50	28.25	0	0.00	28.15	50	10,423	0.48%
2021/04/28	2	28.50	15	28.09	28.60	-13	10,438	-0.12%
2021/04/27	0	0.00	2	28.25	28.20	-2	10,458	-0.02%
2021/04/26	68	28.63	46	28.34	28.65	22	10,405	0.21%
2021/04/23	1	27.80	0	0.00	27.70	1	10,388	0.01%
2021/04/22	40	27.85	0	0.00	27.60	40	10,447	0.38%
2021/04/21	1	28.35	10	28.25	28.30	-9	10,542	-0.09%
2021/04/20	0	0.00	5	28.65	28.65	-5	10,545	-0.05%
2021/04/19	2	27.83	95	28.38	28.50	-93	10,572	-0.88%
2021/04/15	21	27.84	0	0.00	27.70	21	10,711	0.20%
2021/04/14	55	28.33	3	27.65	27.90	52	10,749	0.48%
2021/04/13	5	29.73	0	0.00	28.70	5	10,927	0.05%
2021/04/12	9	29.76	4	29.95	29.75	5	11,308	0.04%
2021/04/09	63	30.74	45	30.87	29.60	18	11,947	0.15%
2021/04/08	37	29.71	11	29.85	30.90	26	12,027	0.22%
2021/04/07	0	0.00	2	27.85	28.10	-2	11,542	-0.02%
2021/04/06	0	0.00	1	27.35	27.35	-1	11,432	-0.01%
2021/04/01	1	26.50	1	27.05	27.05	0	11,418	0.00%
2021/03/31	2	26.85	0	0.00	26.70	2	11,300	0.02%
2021/03/30	2	28.00	5	28.03	27.95	-3	11,016	-0.03%
2021/03/29	3	27.30	0	0.00	27.30	3	10,850	0.03%
2021/03/26	0	0.00	45	27.25	27.25	-45	10,830	-0.42%
2021/03/25	11	27.50	0	0.00	27.20	11	10,817	0.10%
2021/03/24	1	27.20	3	27.45	27.45	-2	10,479	-0.02%
2021/03/23	9	26.59	0	0.00	26.85	9	10,356	0.09%
2021/03/22	18	27.17	11	26.95	26.75	7	10,288	0.07%
2021/03/19	6	27.19	26	27.10	27.20	-20	10,123	-0.20%
2021/03/18	3	26.55	8	26.57	26.50	-5	9,739	-0.05%
2021/03/17	16	25.99	0	0.00	26.10	16	9,588	0.17%
2021/03/16	6	25.99	5	26.30	25.70	1	9,729	0.01%
2021/03/15	4	25.80	1	25.95	25.90	3	9,881	0.03%
2021/03/12	4	25.55	2	25.80	25.50	2	9,969	0.02%
2021/03/11	3	25.13	3	25.10	25.70	0	9,966	0.00%
2021/03/09	1	24.40	2	24.25	24.55	-1	10,186	-0.01%
2021/03/08	0	0.00	4	24.70	24.35	-4	10,719	-0.04%
2021/03/03	0	0.00	1	24.70	24.95	-1	11,482	-0.01%
2021/03/02	1	24.70	0	0.00	24.60	1	11,645	0.01%
2021/02/26	2	25.15	0	0.00	25.30	2	11,756	0.02%
2021/02/25	3	25.27	2	25.50	25.25	1	11,837	0.01%
2021/02/24	7	25.65	0	0.00	25.40	7	11,988	0.06%
2021/02/23	3	26.30	0	0.00	26.35	3	11,981	0.03%
2021/02/22	1	25.70	27	25.98	26.15	-26	12,074	-0.22%
2021/02/19	2	25.65	2	25.60	25.70	0	12,055	0.00%
2021/02/18	38	26.62	14	26.54	26.25	24	12,131	0.20%
2021/02/17	1	26.00	0	0.00	26.05	1	12,121	0.01%
2021/02/05	1	25.70	0	0.00	25.60	1	12,578	0.01%
2021/02/02	0	0.00	7	25.51	25.45	-7	13,386	-0.05%
2021/02/01	0	0.00	10	24.85	24.85	-10	14,406	-0.07%
2021/01/28	0	0.00	20	25.15	25.15	-20	14,904	-0.13%
2021/01/27	1	24.95	0	0.00	24.85	1	15,139	0.01%
2021/01/25	0	0.00	1	24.40	24.85	-1	15,185	-0.01%
2021/01/20	3	23.40	8	23.68	23.05	-5	15,175	-0.03%
2021/01/19	11	23.82	1	24.45	23.80	10	15,085	0.07%
2021/01/18	0	0.00	10	23.60	23.75	-10	15,108	-0.07%
2021/01/15	3	24.30	0	0.00	24.05	3	15,123	0.02%
2021/01/14	2	23.78	11	24.65	24.80	-9	15,096	-0.06%
2021/01/13	3	24.60	0	0.00	24.70	3	15,049	0.02%
2021/01/11	1	24.80	0	0.00	25.20	1	15,393	0.01%
2021/01/08	1	24.30	9	24.25	23.90	-8	15,538	-0.05%
2021/01/07	11	24.29	11	24.04	24.30	0	15,576	0.00%
2021/01/06	5	25.32	2	24.78	24.45	3	15,510	0.02%
2021/01/05	25	26.20	36	26.18	25.75	-11	15,273	-0.07%
2021/01/04	104	28.08	73	28.24	27.80	31	14,962	0.21%	大買/
2020/12/31	63	27.71	49.5	28.02	27.50	13.5	14,568	0.09%
2020/12/30	0	0.00	1	26.20	26.10	-1	14,136	-0.01%
2020/12/29	1	26.20	9.2	25.93	25.90	-8.2	14,326	-0.06%
2020/12/28	2	25.93	2	26.13	26.10	0	14,586	0.00%
2020/12/25	3	25.40	1	25.40	25.40	2	14,543	0.01%
2020/12/23	2	25.10	1	25.45	25.45	1	14,752	0.01%
2020/12/22	0.1	24.95	0	0.00	24.65	0.1	15,000	0.00%
2020/12/21	4	25.23	0	0.00	25.20	4	15,175	0.03%
2020/12/18	0	0.00	3	25.70	25.25	-3	15,504	-0.02%
2020/12/17	0	0.00	5	25.75	25.75	-5	15,653	-0.03%
2020/12/16	3	25.75	5	25.70	25.70	-2	15,755	-0.01%
2020/12/15	0	0.00	4	25.30	25.30	-4	15,938	-0.03%
2020/12/11	3	25.85	3	25.25	25.35	0	17,086	0.00%
2020/12/10	20	26.96	7	26.21	26.20	13	17,026	0.08%
2020/12/09	2	26.68	1	26.75	26.80	1	16,917	0.01%
2020/12/08	8	26.27	1	26.30	26.30	7	16,901	0.04%
2020/12/07	1	25.75	0	0.00	25.75	1	17,114	0.01%
2020/12/04	0.1	25.65	0	0.00	25.65	0.1	17,178	0.00%
2020/12/03	6	26.08	8	26.23	25.90	-2	17,163	-0.01%
2020/12/02	19	26.07	13	26.12	25.90	6	17,221	0.04%
2020/12/01	8	27.36	10	26.78	27.40	-2	16,952	-0.01%
2020/11/30	7	26.72	9	26.83	26.45	-2	16,989	-0.01%
2020/11/27	5	25.95	0	0.00	26.00	5	16,838	0.03%
2020/11/25	0	0.00	10	25.84	25.90	-10	16,702	-0.06%
2020/11/23	5	26.06	7	26.08	25.90	-2	16,634	-0.01%
2020/11/20	7	25.49	3	25.90	25.90	4	16,545	0.02%
2020/11/19	3	25.80	6	25.86	25.60	-3	16,404	-0.02%
2020/11/18	1	25.45	0	0.00	25.55	1	16,242	0.01%
2020/11/17	3	25.67	8	25.67	25.50	-5	16,190	-0.03%
2020/11/16	0	0.00	57	25.23	25.40	-57	16,241	-0.35%
2020/11/13	66	25.52	48	25.47	25.40	18	16,136	0.11%
2020/11/12	4	25.63	2	25.53	25.55	2	15,588	0.01%
2020/11/11	7	25.52	6	25.44	25.80	1	15,443	0.01%
2020/11/10	18	25.45	20	25.41	25.65	-2	15,136	-0.01%
2020/11/09	91	25.24	64	25.21	25.45	27	14,738	0.18%
2020/11/06	23	24.35	27	24.16	24.05	-4	13,787	-0.03%
2020/11/05	4	23.95	0	0.00	23.80	4	13,374	0.03%
2020/11/04	4	23.70	3	23.85	24.15	1	13,225	0.01%
2020/11/03	5	22.85	5	23.07	23.00	0	12,940	0.00%
2020/10/30	0	0.00	2	22.53	22.50	-2	12,787	-0.02%
2020/10/29	4	23.10	0	0.00	23.05	4	12,790	0.03%
2020/10/27	6	23.79	1	23.80	23.70	5	12,616	0.04%
2020/10/26	8	23.86	0	0.00	23.80	8	12,579	0.06%
2020/10/23	1	23.90	0	0.00	23.90	1	12,499	0.01%
2020/10/21	3	23.95	0	0.00	23.95	3	12,368	0.02%
2020/10/20	14	23.99	18	24.15	24.25	-4	12,191	-0.03%
2020/10/19	5	23.94	2	23.75	23.70	3	11,909	0.03%
2020/10/16	6	23.65	5	23.53	23.75	1	11,684	0.01%
2020/10/14	0	0.00	3	23.35	23.15	-3	11,182	-0.03%
2020/10/13	4	23.23	0	0.00	23.25	4	11,078	0.04%
2020/10/12	8	23.42	43	23.89	23.15	-35	10,932	-0.32%
2020/10/08	38	24.36	28	24.53	24.10	10	10,798	0.09%
2020/10/07	15	24.86	13	24.47	24.90	2	10,403	0.02%
2020/10/06	12	24.09	0.2	24.20	24.30	11.8	9,940	0.12%
2020/10/05	12	23.83	21	23.91	23.85	-9	9,677	-0.09%
2020/09/30	7	23.12	1	23.25	23.15	6	9,333	0.06%
2020/09/29	6	23.15	0	0.00	22.90	6	9,299	0.06%
2020/09/28	30	22.30	1	22.60	22.80	29	9,225	0.31%
2020/09/25	13	22.27	4	21.79	22.10	9	9,048	0.10%
2020/09/24	2	23.60	3	23.58	23.35	-1	8,732	-0.01%
2020/09/23	6	23.72	4	23.75	23.90	2	8,482	0.02%
2020/09/22	1	22.85	0	0.00	23.05	1	8,076	0.01%
2020/09/21	4	23.00	4	23.15	22.95	0	7,808	0.00%
2020/09/18	2	23.78	12	24.21	23.70	-10	7,652	-0.13%
2020/09/17	39	24.56	56	24.59	24.45	-17	7,420	-0.23%
2020/09/16	8	24.09	2	24.00	24.90	6	6,735	0.09%
2020/09/15	0	0.00	6	23.28	23.50	-6	6,104	-0.10%
2020/09/14	8	23.04	3	22.93	23.00	5	6,058	0.08%
2020/09/11	11	23.90	0	0.00	23.25	11	6,000	0.18%
2020/09/10	19	24.08	20	24.44	23.90	-1	5,929	-0.02%
2020/09/09	15	24.45	1	23.85	24.60	14	5,562	0.25%
2020/09/08	0	0.00	1	23.40	23.90	-1	5,395	-0.02%
2020/09/07	3	24.25	10	23.85	23.80	-7	5,279	-0.13%
2020/09/04	6	23.08	4	23.09	23.80	2	5,070	0.04%
2020/09/03	6	22.89	2	23.58	23.90	4	4,904	0.08%
2020/09/02	5	21.75	22	21.31	22.00	-17	4,534	-0.37%
2020/09/01	20	21.25	20	21.12	21.00	0	4,361	0.00%
2020/08/28	1	22.05	1	21.95	21.85	0	4,302	0.00%
2020/08/26	3	21.55	0	0.00	21.05	3	4,081	0.07%
2020/08/25	20	20.95	0	0.00	21.00	20	3,940	0.51%
2020/08/18	10	20.45	0	0.00	20.45	10	3,733	0.27%
2020/08/14	0	0.00	15	20.53	20.70	-15	3,770	-0.40%
2020/08/12	10	20.95	5	21.15	21.35	5	3,641	0.14%
2020/08/11	0	0.00	20	20.15	20.15	-20	3,415	-0.59%
2020/08/10	0	0.00	5	20.90	20.55	-5	3,457	-0.14%
2020/08/07	36	20.65	53	20.69	20.85	-17	3,447	-0.49%
2020/07/28	0	0.00	1	19.30	18.75	-1	3,335	-0.03%
2020/07/22	0	0.00	10	20.15	20.15	-10	3,287	-0.30%
2020/07/17	0	0.00	7	19.65	19.65	-7	3,288	-0.21%
2020/07/16	10	20.00	0	0.00	20.05	10	3,294	0.30%
2020/07/14	10	20.05	0	0.00	20.05	10	3,130	0.32%
2020/07/13	10	20.45	0	0.00	20.30	10	3,099	0.32%
2020/07/09	1	21.10	0	0.00	21.00	1	3,015	0.03%
2020/07/07	0	0.00	26	20.74	20.75	-26	2,959	-0.88%
2020/07/06	0	0.00	3	20.90	20.95	-3	2,942	-0.10%
2020/07/03	0	0.00	3	20.80	20.65	-3	2,938	-0.10%
2020/07/01	0	0.00	1	20.60	20.50	-1	2,947	-0.03%
2020/06/24	0	0.00	5	20.10	20.15	-5	2,910	-0.17%
2020/06/22	0	0.00	5	20.00	19.85	-5	2,901	-0.17%
2020/06/19	2	20.30	0	0.00	19.80	2	2,896	0.07%
2020/06/18	1	19.80	25	19.65	20.25	-24	2,864	-0.84%
2020/06/17	4	19.55	0	0.00	20.00	4	2,800	0.14%
2020/06/16	5	21.00	0	0.00	20.90	5	2,658	0.19%
2020/06/15	0	0.00	3	20.87	20.95	-3	2,704	-0.11%
2020/06/12	3	20.78	1	20.90	20.95	2	2,705	0.07%
2020/06/10	0	0.00	1	21.90	21.70	-1	2,663	-0.04%
2020/06/09	0	0.00	15	21.00	21.00	-15	2,574	-0.58%
2020/06/08	1	21.50	0	0.00	21.55	1	2,575	0.04%
2020/06/05	4	22.34	0	0.00	22.10	4	2,517	0.16%
2020/06/04	0	0.00	250	21.70	21.85	-250	2,489	-10.04%	大賣/鉅額交易
2020/06/03	0	0.00	1	21.65	21.60	-1	2,464	-0.04%
2020/06/01	0	0.00	250	21.32	21.35	-250	2,400	-10.41%	大賣/鉅額交易
2020/05/29	1	21.45	0	0.00	21.15	1	2,385	0.04%
2020/05/26	0	0.00	1	21.95	21.40	-1	2,379	-0.04%
2020/05/22	1	21.15	0	0.00	21.00	1	2,187	0.05%
2020/05/06	2	22.15	2	21.90	21.95	0	2,138	0.00%
2020/04/29	0	0.00	1	21.80	21.30	-1	2,186	-0.05%
2020/04/24	5	21.20	5	21.50	21.10	0	2,283	0.00%
2020/04/16	0	0.00	10	20.33	20.40	-10	2,272	-0.44%
2020/03/25	5	17.60	0	0.00	17.25	5	2,519	0.20%
2020/03/24	5	16.60	0	0.00	16.65	5	2,570	0.19%
2020/03/19	0	0.00	7	14.41	14.05	-7	2,891	-0.24%
2020/03/17	0	0.00	30	16.05	16.05	-30	2,928	-1.02%
2020/03/13	0.2	17.50	0	0.00	17.55	0.2	2,944	0.01%
2020/03/05	0	0.00	2	23.00	22.90	-2	2,981	-0.07%
2020/03/02	2	22.15	0	0.00	22.20	2	3,025	0.07%
2020/02/27	14	23.26	10	22.45	22.55	4	3,040	0.13%
2020/02/21	0	0.00	34	23.75	23.70	-34	3,029	-1.12%
2020/02/20	0	0.00	5	23.80	23.80	-5	3,058	-0.16%
2020/02/19	10	23.83	1	23.85	23.80	9	3,057	0.29%
2020/02/18	5	23.65	5	23.80	23.80	0	3,088	0.00%
2020/02/17	40	23.74	5	23.85	23.85	35	3,186	1.10%
2020/02/14	0	0.00	35	23.35	23.70	-35	3,168	-1.10%
2020/02/13	55	23.31	15	23.47	23.30	40	3,157	1.27%
2020/02/12	0	0.00	10	23.05	23.05	-10	3,138	-0.32%
2020/02/11	35	23.01	0	0.00	23.05	35	3,138	1.12%
2020/02/10	15	22.77	0	0.00	22.75	15	3,128	0.48%
2020/02/04	0	0.00	2	22.40	22.45	-2	3,069	-0.07%
2020/02/03	2	21.10	0	0.00	21.45	2	3,090	0.06%
2020/01/31	5	22.48	0	0.00	22.30	5	3,243	0.15%
2020/01/17	2	24.80	0	0.00	25.00	2	3,234	0.06%
2020/01/16	0	0.00	1	24.95	25.05	-1	3,256	-0.03%
2020/01/15	0	0.00	2	24.85	24.90	-2	3,384	-0.06%
2020/01/10	2	24.40	0	0.00	24.45	2	3,400	0.06%
2020/01/09	5	24.35	5	24.25	24.25	0	3,406	0.00%
2020/01/08	7	24.36	3	24.10	24.10	4	3,403	0.12%
2020/01/07	4	24.65	1	24.70	24.70	3	3,409	0.09%
2020/01/06	4	25.03	0	0.00	24.95	4	3,376	0.12%
2020/01/03	3	25.40	0	0.00	25.35	3	3,384	0.09%
2020/01/02	1	25.75	0	0.00	25.95	1	3,372	0.03%
2019/12/31	6	25.68	1	25.60	25.75	5	3,367	0.15%
2019/12/27	0	0.00	7	26.41	26.00	-7	3,370	-0.21%
2019/12/26	12	26.62	1	26.40	26.40	11	3,348	0.33%
2019/12/25	2	26.25	0	0.00	26.30	2	3,349	0.06%
2019/12/24	1	26.00	0	0.00	25.90	1	3,364	0.03%
2019/12/20	1	27.15	0	0.00	26.70	1	3,396	0.03%
2019/12/18	40	27.24	0	0.00	27.15	40	3,484	1.15%
2019/12/17	2	27.25	2	27.65	27.15	0	3,500	0.00%
2019/12/16	1	27.15	26	27.13	27.65	-25	3,427	-0.73%
2019/12/13	0	0.00	1	26.55	26.20	-1	3,315	-0.03%
2019/12/12	1	26.65	7	26.60	26.45	-6	3,450	-0.17%
2019/12/06	0	0.00	2	26.40	26.30	-2	4,241	-0.05%
2019/12/04	8	25.50	0	0.00	25.70	8	4,332	0.18%
2019/12/03	12	25.67	1	26.00	25.65	11	4,391	0.25%
2019/11/28	0	0.00	3.4	25.82	25.65	-3.4	4,393	-0.08%
2019/11/26	0	0.00	4	25.75	25.35	-4	4,458	-0.09%
2019/11/25	0	0.00	2	25.40	25.35	-2	4,449	-0.04%
2019/11/22	2	25.18	2	24.98	24.90	0	4,501	0.00%
2019/11/21	4	24.75	0	0.00	24.90	4	4,496	0.09%
2019/11/19	0	0.00	4	25.35	25.35	-4	4,502	-0.09%
2019/11/18	0	0.00	2	25.30	25.25	-2	4,471	-0.04%
2019/11/15	4	24.70	0	0.00	24.90	4	4,498	0.09%
2019/11/14	6	24.53	6	24.61	25.10	0	4,488	0.00%
2019/11/13	2	24.10	0	0.00	24.15	2	4,439	0.05%
2019/11/12	7	24.47	5	24.45	24.50	2	4,442	0.05%
2019/11/08	3	24.53	0	0.00	24.55	3	4,500	0.07%
2019/11/06	4	25.33	0	0.00	25.30	4	4,643	0.09%
2019/11/05	2	25.68	0	0.00	25.65	2	4,657	0.04%
2019/11/04	2	25.80	0	0.00	25.75	2	4,676	0.04%
2019/11/01	2	25.60	0	0.00	25.75	2	4,824	0.04%
2019/10/31	2	25.80	0	0.00	25.80	2	5,057	0.04%
2019/10/30	1	26.00	4	26.66	26.10	-3	5,079	-0.06%
2019/10/28	3	25.68	1	25.65	25.65	2	4,956	0.04%
2019/10/24	9	25.44	12	25.38	25.50	-3	4,996	-0.06%
2019/10/23	10	25.70	10	25.75	25.65	0	5,063	0.00%
2019/10/16	0	0.00	2	25.20	25.05	-2	5,232	-0.04%
2019/10/15	0	0.00	5	25.05	25.20	-5	5,367	-0.09%
2019/10/09	5	24.50	0	0.00	24.30	5	5,502	0.09%
2019/10/04	5	25.25	5	25.40	25.20	0	5,842	0.00%
2019/10/01	1	25.75	3.9	25.43	25.40	-2.9	5,859	-0.05%
2019/09/26	1	25.70	1	25.45	25.45	0	5,832	0.00%
2019/09/24	7.1	26.43	1.9	26.57	26.30	5.3	5,855	0.09%
2019/09/23	1	26.50	0	0.00	26.60	1	5,813	0.02%
2019/09/10	10	23.00	2	22.90	22.90	8	5,691	0.14%
2019/09/09	1	23.20	4.3	23.39	23.35	-3.3	5,616	-0.06%
2019/09/06	2	23.30	5	23.48	23.20	-3	5,552	-0.05%
2019/09/05	3	23.67	6	23.65	23.50	-3	5,488	-0.05%
2019/09/04	0	0.00	4.8	24.64	24.20	-4.8	5,345	-0.09%
2019/09/03	1	24.50	5	24.70	24.40	-4	5,211	-0.08%
2019/09/02	1	24.20	2	24.15	23.95	-1	4,909	-0.02%
2019/08/29	1	23.70	0	0.00	23.70	1	4,420	0.02%
2019/08/28	6	23.64	5	23.60	23.55	1	4,331	0.02%
2019/08/27	0	0.00	9	22.99	23.20	-9	4,238	-0.21%
2019/08/26	0	0.00	5.5	22.38	22.30	-5.5	4,170	-0.13%
2019/08/23	0	0.00	0.3	22.55	22.75	-0.3	4,147	-0.01%
2019/08/22	0	0.00	6	23.16	22.50	-6	4,120	-0.15%
2019/08/21	10	23.00	18	23.09	23.00	-8	4,083	-0.20%
2019/08/20	0	0.00	12.6	22.52	22.65	-12.6	3,999	-0.31%
2019/08/16	0	0.00	2	22.40	22.50	-2	4,026	-0.05%
2019/08/15	4	21.40	0	0.00	21.65	4	3,967	0.10%
2019/08/14	12	21.93	0	0.00	21.75	12	3,960	0.30%
2019/08/08	2	21.25	1	21.15	21.10	1	3,956	0.03%
2019/08/05	0	0.00	4	21.90	21.90	-4	3,912	-0.10%
2019/08/02	1	22.10	15	22.10	22.05	-14	3,940	-0.36%
2019/08/01	16	22.49	0	0.00	22.55	16	3,984	0.40%
2019/07/31	0	0.00	6	22.00	22.30	-6	3,992	-0.15%
2019/07/30	13	22.37	1	22.25	22.25	12	3,983	0.30%
2019/07/26	3	23.40	0	0.00	23.45	3	3,948	0.08%
2019/07/24	2	24.40	12	23.62	24.25	-10	3,865	-0.26%
2019/07/22	6	23.30	2	22.90	22.90	4	3,960	0.10%
2019/07/17	2	23.45	0	0.00	23.40	2	4,688	0.04%
2019/07/16	0	0.00	1	23.80	23.70	-1	4,783	-0.02%
2019/07/15	1	23.00	0	0.00	23.15	1	4,791	0.02%
2019/07/12	3	23.70	6	23.73	23.45	-3	4,794	-0.06%
2019/07/11	0	0.00	5	23.27	23.20	-5	4,648	-0.11%
2019/07/09	6	23.04	5	22.85	22.85	1	4,746	0.02%
2019/07/08	4	23.38	5	23.75	23.35	-1	4,700	-0.02%
2019/07/05	0	0.00	1	22.95	23.00	-1	4,630	-0.02%
2019/07/04	7	22.84	8	22.99	23.05	-1	4,676	-0.02%
2019/07/03	9	22.56	18	22.86	22.90	-9	4,666	-0.19%
2019/07/02	5	21.40	7	21.77	21.75	-2	4,575	-0.04%
2019/07/01	1	21.50	11	21.45	21.40	-10	4,704	-0.21%
2019/06/28	0	0.00	8	21.10	21.10	-8	4,706	-0.17%
2019/06/26	0	0.00	0	20.75	20.80	0	4,809	0.00%
2019/06/25	8	21.09	0	0.00	20.85	8	4,893	0.16%
2019/06/24	6	20.75	5	21.30	21.20	1	4,932	0.02%
2019/06/21	15	21.38	10	21.07	21.00	5	5,019	0.10%
2019/06/20	6	21.05	9	21.28	21.50	-3	5,111	-0.06%
2019/06/19	0	0.00	1	20.75	20.75	-1	5,264	-0.02%
2019/06/18	4	20.48	0	0.00	20.35	4	5,542	0.07%
2019/06/17	10	20.80	5	20.80	20.80	5	5,879	0.09%
2019/06/14	1	21.15	0	0.00	20.90	1	6,281	0.02%
2019/06/13	0	0.00	0	21.05	21.05	0	7,389	0.00%
2019/06/12	0	0.00	7	21.39	21.30	-7	8,239	-0.08%
2019/06/11	15	21.17	0	20.85	21.00	15	8,317	0.18%
2019/06/10	0	0.00	5	21.00	21.00	-5	8,469	-0.06%
2019/06/05	5	20.40	0	0.00	20.40	5	8,808	0.06%
2019/06/03	3	20.40	0	0.00	20.35	3	9,770	0.03%
2019/05/31	0	0.00	6	20.85	20.85	-6	10,108	-0.06%
2019/05/29	12	20.38	10	20.20	20.20	2	10,199	0.02%
2019/05/27	0	0.00	3	20.05	20.00	-3	10,342	-0.03%
2019/05/23	4	20.13	0	0.00	19.90	4	10,535	0.04%
2019/05/22	0	0.00	1	20.80	20.80	-1	10,538	-0.01%
2019/05/20	10	20.75	8	20.50	20.50	2	10,844	0.02%
2019/05/17	15	21.08	12	20.80	20.80	3	10,943	0.03%
2019/05/16	11	21.40	17	21.24	21.10	-6	10,957	-0.05%
2019/05/15	0	0.00	2	21.50	21.45	-2	11,036	-0.02%
2019/05/14	0	0.00	1	20.95	21.05	-1	11,076	-0.01%
2019/05/13	2	20.60	0	0.00	20.70	2	11,118	0.02%
2019/05/10	2	21.40	0	0.00	21.50	2	11,146	0.02%
2019/05/09	8	22.05	8	21.70	21.70	0	11,106	0.00%
2019/05/08	12	22.33	10	22.20	22.20	2	11,032	0.02%
2019/05/07	1	22.45	0	0.00	22.90	1	11,004	0.01%
2019/05/06	2	22.35	0	0.00	22.10	2	10,964	0.02%
2019/05/02	20	23.25	20	23.00	23.10	0	10,856	0.00%
2019/04/29	14	22.71	11	22.68	22.65	3	10,834	0.03%
2019/04/26	29	23.83	33	23.55	23.45	-4	10,683	-0.04%
2019/04/25	16	25.22	11	25.30	25.30	5	10,454	0.05%
2019/04/24	37	26.08	46	26.49	25.85	-9	10,328	-0.09%
2019/04/23	10	24.25	13	25.15	25.15	-3	9,749	-0.03%
2019/04/22	0	0.00	5	24.50	24.60	-5	9,625	-0.05%
2019/04/19	0	0.00	2	23.88	24.10	-2	9,488	-0.02%
2019/04/18	12	23.63	10	23.20	23.20	2	9,596	0.02%
2019/04/17	10	23.75	10	23.60	23.60	0	9,701	0.00%
2019/04/16	2	24.10	3	24.12	23.85	-1	9,671	-0.01%
2019/04/12	10	23.35	10	23.15	23.15	0	9,542	0.00%
2019/04/10	11	23.39	16	23.80	23.95	-5	9,526	-0.05%
2019/04/09	11	23.76	10	23.30	23.30	1	9,579	0.01%
2019/04/08	15	24.01	9	23.73	23.70	6	9,531	0.06%
2019/04/03	2	24.93	3	24.75	24.35	-1	9,454	-0.01%
2019/04/02	0	0.00	2	24.10	24.10	-2	9,268	-0.02%
2019/04/01	1	24.20	1	24.15	23.85	0	9,195	0.00%
2019/03/29	0	23.65	5	23.71	23.75	-5	9,083	-0.06%
2019/03/28	15	23.18	15	23.60	23.70	0	9,061	0.00%
2019/03/27	10	23.65	15	23.72	23.70	-5	9,009	-0.06%
2019/03/26	2	23.55	0	0.00	23.55	2	9,030	0.02%
2019/03/25	1	23.50	8	22.78	23.70	-7	8,942	-0.08%
2019/03/22	21	23.81	11	23.18	23.10	10	8,807	0.11%
2019/03/21	16	24.05	27	23.69	24.00	-11	8,612	-0.13%
2019/03/20	5	24.40	11	24.99	24.55	-6	8,364	-0.07%
2019/03/19	24	24.40	8	24.49	24.70	16	8,141	0.20%
2019/03/18	8	24.36	33	24.22	24.75	-25	7,746	-0.32%
2019/03/15	5	22.45	31.3	22.88	23.25	-26.3	6,665	-0.39%
2019/03/14	19	21.21	15	21.15	21.15	4	5,864	0.07%
2019/03/13	14	21.35	15	21.31	21.30	-1	5,798	-0.02%
2019/03/12	0	0.00	5	20.99	21.00	-5	5,685	-0.09%
2019/03/11	3	20.25	0	0.00	20.25	3	5,692	0.05%
2019/03/08	14	21.07	8	20.85	20.85	6	5,653	0.11%
2019/03/07	26	22.58	18	22.51	21.20	8	5,612	0.14%
2019/03/06	17	20.64	30	21.47	21.65	-13	4,922	-0.26%
2019/03/05	14	20.54	2	20.65	20.75	12	4,628	0.26%
2019/03/04	2	20.15	0	0.00	20.15	2	4,617	0.04%
2019/02/27	15	20.18	15	20.30	20.30	0	4,625	0.00%
2019/02/26	1	20.05	0	0.00	20.30	1	4,604	0.02%
2019/02/25	15	20.48	16	20.30	20.30	-1	4,583	-0.02%
2019/02/21	15	20.32	15	20.55	20.65	0	4,415	0.00%
2019/02/20	1	20.00	1	20.60	20.60	0	4,389	0.00%
2019/02/19	0	0.00	6	20.14	20.40	-6	4,310	-0.14%
2019/02/18	0	0.00	7	19.67	19.85	-7	4,147	-0.17%
2019/02/14	3	19.58	8	19.43	19.30	-5	4,159	-0.12%
2019/02/13	1	19.00	0	0.00	19.05	1	4,085	0.02%
2019/02/12	1	19.10	1	19.20	19.15	0	4,062	0.00%
2019/02/11	3	18.72	1	18.75	18.75	2	4,007	0.05%
2019/01/25	5	18.40	0	0.00	18.35	5	4,066	0.12%
2019/01/22	6	18.22	0	0.00	18.20	6	4,305	0.14%
2019/01/21	2	18.58	3	18.55	18.70	-1	4,434	-0.02%
2019/01/18	0	0.00	1	18.15	18.15	-1	4,621	-0.02%
2019/01/17	1	18.35	1	18.25	18.00	0	4,714	0.00%
2019/01/16	5	18.35	4	18.29	18.25	1	4,755	0.02%
2019/01/15	1	18.15	1	18.15	18.05	0	4,788	0.00%
2019/01/14	6	18.11	1	18.25	18.05	5	4,824	0.10%
2019/01/11	0	0.00	16	18.30	18.30	-16	4,949	-0.32%
2019/01/10	31	18.66	15	18.35	18.35	16	4,959	0.32%
2019/01/09	1	18.30	6	18.55	18.85	-5	4,820	-0.10%
2019/01/08	5	17.90	0	0.00	17.85	5	4,739	0.11%
2019/01/07	0	0.00	3	17.90	17.85	-3	4,930	-0.06%
2019/01/03	15	18.00	15	17.80	17.80	0	5,137	0.00%
2018/12/28	20	18.30	0	0.00	18.15	20	5,291	0.38%
2018/12/26	5	17.45	9	17.67	17.70	-4	5,199	-0.08%
2018/12/25	10	17.20	10	17.10	17.10	0	5,212	0.00%
2018/12/21	15	17.40	15	17.68	17.60	0	5,425	0.00%
2018/12/14	0	0.00	1	18.15	18.15	-1	5,789	-0.02%
2018/12/13	11	18.64	11	18.51	18.45	0	5,866	0.00%
2018/12/12	0	0.00	1	18.45	18.95	-1	5,877	-0.02%
2018/12/07	10	17.95	10	17.95	17.90	0	6,060	0.00%
2018/12/06	17	17.92	15	17.60	17.60	2	6,141	0.03%
2018/12/05	17	18.64	12	18.45	18.45	5	6,429	0.08%
2018/12/04	2	19.10	6	19.32	19.05	-4	6,520	-0.06%
2018/12/03	20	19.21	17	19.48	19.30	3	6,460	0.05%
2018/11/30	31	18.75	31	18.66	18.65	0	6,410	0.00%
2018/11/27	11	17.55	11	17.60	17.60	0	6,276	0.00%
2018/11/26	0	0.00	5	17.15	17.45	-5	6,243	-0.08%
2018/11/23	10	17.10	3	16.98	16.95	7	6,268	0.11%
2018/11/22	12	17.40	30	17.71	17.25	-18	6,360	-0.28%
2018/11/16	6	17.17	5	17.40	16.95	1	6,486	0.02%
2018/11/14	2	17.00	0	0.00	17.00	2	6,473	0.03%
2018/11/07	0	0.00	4	16.60	16.75	-4	7,063	-0.06%
2018/11/02	0	0.00	5	16.60	16.35	-5	7,498	-0.07%
2018/11/01	0	0.00	1	16.50	16.40	-1	7,540	-0.01%
2018/10/31	0	0.00	2	15.55	15.70	-2	7,598	-0.03%
2018/10/30	11	14.91	0	0.00	14.95	11	7,590	0.14%
2018/10/29	8	15.33	7	15.36	15.35	1	7,595	0.01%
2018/10/26	0.2	15.80	5	15.29	15.60	-4.8	7,951	-0.06%
2018/10/25	11	14.75	11	14.55	14.40	0	7,877	0.00%
2018/10/24	2	15.50	3	15.77	15.60	-1	7,892	-0.01%
2018/10/23	11	16.35	16	15.90	15.90	-5	8,105	-0.06%
2018/10/22	0	0.00	5	16.50	16.60	-5	8,737	-0.06%
2018/10/17	1	16.60	0	0.00	16.35	1	8,833	0.01%
2018/10/16	5	16.70	0	0.00	16.55	5	9,085	0.06%
2018/10/15	30	16.55	20	16.35	16.35	10	9,239	0.11%
2018/10/12	20	16.83	20	16.93	16.90	0	9,365	0.00%
2018/10/09	20	20.40	36	18.97	19.00	-16	9,615	-0.17%
2018/10/05	11	20.83	2	20.85	20.85	9	10,078	0.09%
2018/10/03	0	0.00	3	22.40	22.30	-3	10,566	-0.03%
2018/10/02	3	22.85	0	0.00	22.35	3	10,690	0.03%
2018/10/01	0	0.00	1	23.00	23.00	-1	10,939	-0.01%
2018/09/28	10	22.83	0	0.00	22.80	10	11,295	0.09%
2018/09/26	6	22.53	7	22.41	22.40	-1	11,747	-0.01%
2018/09/25	11	21.83	11	21.99	22.40	0	11,930	0.00%
2018/09/21	2	21.30	1	21.35	21.35	1	12,137	0.01%
2018/09/20	2	21.20	0	0.00	21.00	2	12,721	0.02%
2018/09/19	2	21.70	2	21.83	21.70	0	12,984	0.00%
2018/09/18	10	21.60	22	21.27	21.25	-12	13,358	-0.09%
2018/09/17	14	21.06	2	21.25	21.30	12	13,956	0.09%
2018/09/14	1	21.05	1	21.55	21.05	0	14,785	0.00%
2018/09/13	2	20.50	13	20.65	20.55	-11	16,738	-0.07%
2018/09/12	0	0.00	2	20.55	20.40	-2	17,880	-0.01%
2018/09/11	1	21.15	0	0.00	21.25	1	18,847	0.01%
2018/09/10	5	20.75	5	21.25	20.85	0	19,986	0.00%
2018/09/07	0	0.00	17	22.61	21.90	-17	20,432	-0.08%
2018/09/06	0	0.00	2	23.18	22.95	-2	20,458	-0.01%
2018/09/05	2	22.95	1	22.90	22.95	1	20,773	0.00%
2018/08/31	0	0.00	1	22.75	22.90	-1	21,938	0.00%
2018/08/30	2	23.05	5	23.15	22.85	-3	22,077	-0.01%
2018/08/29	31	23.18	6	22.84	22.85	25	22,219	0.11%
2018/08/28	5	23.10	2	23.25	22.70	3	22,516	0.01%
2018/08/21	1	22.20	0	0.00	22.20	1	24,402	0.00%
2018/08/20	0	0.00	1	22.45	22.00	-1	24,419	0.00%
2018/08/17	10	22.40	1	22.40	22.25	9	24,401	0.04%
2018/08/16	2	22.60	15	21.20	22.35	-13	24,380	-0.05%
2018/08/14	15	22.60	15	22.35	22.55	0	23,947	0.00%
2018/08/13	4	23.29	1	22.40	22.40	3	23,859	0.01%
2018/08/10	2	24.83	4	24.91	24.50	-2	23,631	-0.01%
2018/08/09	4	24.73	0	0.00	24.50	4	23,490	0.02%
2018/08/08	5	25.20	5	25.60	25.10	0	23,518	0.00%
2018/08/07	26	25.45	20	25.30	25.20	6	23,422	0.03%
2018/08/06	1	26.30	0	0.00	26.30	1	23,274	0.00%
2018/08/03	0	0.00	6	26.23	26.10	-6	23,219	-0.03%
2018/08/02	53	26.70	28	26.46	26.00	25	23,130	0.11%
2018/08/01	2	26.23	0	0.00	26.40	2	22,657	0.01%
2018/07/31	5	26.24	4	26.55	26.50	1	22,500	0.00%
2018/07/30	2	26.50	0	0.00	26.15	2	22,424	0.01%
2018/07/27	2	26.80	6	26.45	26.85	-4	22,151	-0.02%
2018/07/26	1	25.30	2	25.53	25.45	-1	21,477	0.00%
2018/07/25	0	0.00	1	25.20	24.95	-1	21,285	0.00%
2018/07/24	3	24.85	4	24.93	25.00	-1	21,245	0.00%
2018/07/23	17	25.26	18	24.60	24.60	-1	21,176	0.00%
2018/07/20	21	25.85	20	25.85	25.85	1	20,869	0.00%
2018/07/19	2	26.93	3	27.30	27.10	-1	20,670	0.00%
2018/07/18	2	26.55	1	26.95	26.50	1	20,395	0.00%
2018/07/17	17	27.35	16	26.93	26.65	1	20,214	0.00%
2018/07/16	15	27.28	11	27.50	27.50	4	20,095	0.02%
2018/07/13	4	27.61	1	27.60	27.40	3	19,820	0.02%
2018/07/11	16	27.23	19	27.27	27.00	-3	19,339	-0.02%
2018/07/10	10	26.75	5	27.00	27.00	5	18,959	0.03%
2018/07/09	0	0.00	6	27.24	27.20	-6	18,764	-0.03%
2018/07/06	21	26.52	19	26.57	26.30	2	18,472	0.01%
2018/07/05	5	27.65	5	26.10	25.90	0	18,151	0.00%
2018/07/04	3	28.28	3	28.17	27.60	0	17,948	0.00%
2018/07/03	10	28.92	3	28.72	27.70	7	17,621	0.04%
2018/07/02	5	29.15	7	28.69	28.45	-2	17,320	-0.01%
2018/06/29	4	29.46	7	29.40	29.40	-3	17,004	-0.02%
2018/06/28	5	29.25	6	28.89	28.75	-1	16,361	-0.01%
2018/06/27	13	30.68	4	30.38	29.80	9	16,090	0.06%
2018/06/26	9	29.69	3	29.80	29.80	6	15,756	0.04%
2018/06/25	22	31.94	11	31.70	30.85	11	15,136	0.07%
2018/06/22	53	34.13	38	34.33	33.25	15	14,312	0.10%
2018/06/21	9	32.63	26	33.08	33.40	-17	12,210	-0.14%
2018/06/20	8	32.23	6	30.45	30.40	2	11,036	0.02%
2018/06/19	5	33.10	10	32.38	32.35	-5	9,988	-0.05%
2018/06/15	8	28.46	11	29.67	30.45	-3	8,619	-0.03%
2018/06/14	10	27.90	11	27.71	27.70	-1	8,117	-0.01%
2018/06/13	19	27.87	21	28.75	28.30	-2	8,003	-0.02%
2018/06/12	15	27.90	18	27.84	27.75	-3	7,649	-0.04%
2018/06/11	28	29.07	21	29.03	28.85	7	7,406	0.09%
2018/06/08	0	0.00	4	28.45	28.55	-4	7,046	-0.06%
2018/06/07	16	27.31	13	27.13	27.00	3	6,556	0.05%
2018/06/06	24	27.13	15	27.12	27.45	9	6,469	0.14%
2018/06/05	18	27.45	10	27.66	27.30	8	6,305	0.13%
2018/06/04	8	27.03	15	27.53	26.65	-7	6,121	-0.11%
2018/06/01	40	27.07	29	27.00	26.85	11	5,703	0.19%
2018/05/31	0	0.00	7	25.32	25.60	-7	4,897	-0.14%
2018/05/30	0	0.00	1	23.65	23.30	-1	4,319	-0.02%
2018/05/25	2	22.90	2	22.85	22.90	0	4,493	0.00%
2018/05/24	9	22.53	4	22.48	22.55	5	4,402	0.11%
2018/05/17	1	22.25	0	0.00	22.25	1	4,561	0.02%
2018/05/15	0	0.00	1	22.35	22.35	-1	4,472	-0.02%
2018/05/14	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2018/04/26	0	0.00	1	22.40	22.10	-1	4,977	-0.02%
2018/04/24	1	21.90	1	22.40	22.40	0	5,308	0.00%
2018/04/23	7	23.63	2	23.08	22.85	5	5,385	0.09%
2018/04/20	2	23.15	11	23.54	23.55	-9	5,516	-0.16%
2018/04/19	0	0.00	3	23.15	23.30	-3	5,648	-0.05%
2018/04/18	5	22.60	5	22.85	22.50	0	5,700	0.00%
2018/04/16	10	22.75	10	22.50	22.50	0	5,651	0.00%
2018/04/12	0	0.00	5	22.90	22.70	-5	5,714	-0.09%
2018/04/11	10	23.25	20	22.80	22.75	-10	5,807	-0.17%
2018/04/10	15	23.60	0	0.00	23.35	15	5,975	0.25%
2018/04/02	2	22.68	0	0.00	22.45	2	5,921	0.03%
2018/03/30	1	23.05	10	23.05	23.05	-9	6,017	-0.15%
2018/03/27	10	21.60	13	21.67	21.65	-3	5,824	-0.05%
2018/03/23	13	21.37	0	0.00	21.40	13	5,789	0.22%
2018/03/22	11	22.59	10	22.30	22.30	1	5,800	0.02%
2018/03/21	10	23.00	10	22.75	22.75	0	5,777	0.00%
2018/03/20	11	23.00	9	23.03	23.15	2	5,721	0.03%
2018/03/19	10	22.75	15	22.67	22.65	-5	5,656	-0.09%
2018/03/14	15	23.77	13	23.79	23.80	2	5,802	0.03%
2018/03/13	0	0.00	10	24.30	24.05	-10	5,946	-0.17%
2018/03/12	4	24.08	2	24.25	24.25	2	6,021	0.03%
2018/03/09	10	23.70	10	23.65	23.65	0	6,071	0.00%
2018/03/08	16	23.94	10	23.85	23.80	6	6,163	0.10%
2018/03/07	0	0.00	10	24.05	23.45	-10	6,081	-0.16%
2018/03/06	5	23.30	0	0.00	23.85	5	6,221	0.08%
2018/03/05	10	23.80	0	0.00	22.90	10	6,385	0.16%
2018/02/27	0	0.00	3	23.82	23.30	-3	7,022	-0.04%
2018/02/23	12	23.17	2	23.25	23.15	10	8,447	0.12%
2018/02/21	0	0.00	8	22.50	22.45	-8	8,702	-0.09%
2018/02/12	8	22.05	8	21.85	21.55	0	8,672	0.00%
2018/02/09	0	0.00	1	21.00	21.85	-1	8,696	-0.01%
2018/02/08	1	21.85	2	22.10	22.15	-1	8,781	-0.01%
2018/02/06	10	22.10	19	21.05	21.20	-9	8,748	-0.10%
2018/02/05	10	22.40	10	22.83	22.95	0	8,705	0.00%
2018/01/31	10	22.20	10	22.70	22.70	0	9,026	0.00%
2018/01/30	13	22.86	11	22.86	22.85	2	9,326	0.02%
2018/01/29	14	23.06	8	22.90	22.85	6	9,389	0.06%
2018/01/26	9	23.15	9	23.25	23.20	0	9,368	0.00%
2018/01/24	9.6	23.10	9	23.35	23.20	0.6	9,370	0.01%
2018/01/23	5	23.37	15	23.11	23.10	-10	9,438	-0.11%
2018/01/22	10	23.45	0	0.00	23.25	10	9,375	0.11%
2018/01/19	7	23.45	2	23.45	23.50	5	9,315	0.05%
2018/01/18	0	0.00	0.2	23.45	23.55	-0.2	9,269	0.00%
2018/01/17	10	22.90	10	23.30	23.30	0	9,004	0.00%
2018/01/16	10	23.10	0	0.00	23.30	10	8,980	0.11%
2018/01/15	4	22.68	14	22.46	23.25	-10	8,829	-0.11%
2018/01/12	13	22.19	3	22.33	22.20	10	8,657	0.12%
2018/01/05	0	0.00	1	22.50	22.45	-1	8,670	-0.01%
2018/01/04	1.3	23.23	0	0.00	23.10	1.3	8,692	0.02%
2018/01/03	0	0.00	1	21.80	21.70	-1	8,776	-0.01%