台亞 (2340)-玉山-左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
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677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(已收盤)

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

台亞 (2340)籌碼相關－玉山-左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

玉山-左營券商分點個股進出
玉山-左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
2024/11/20	4	30.90	0	0.00	30.70	4	1,786	0.22%
2024/11/18	3	30.80	0	0.00	30.85	3	1,801	0.17%
2024/11/15	3	31.28	0	0.00	31.40	3	1,802	0.17%
2024/11/14	4	31.79	0	0.00	31.20	4	1,810	0.22%
2024/11/13	1	32.00	1	32.35	32.05	0	1,803	0.00%
2024/11/12	1	32.45	27	32.21	32.40	-26	1,803	-1.44%
2024/11/11	4	33.34	0	0.00	33.55	4	1,785	0.22%
2024/11/08	0	0.00	0	34.60	34.30	0	1,779	0.00%
2024/11/06	0	0.00	2	35.28	35.25	-2	1,794	-0.11%
2024/11/05	1	35.40	0	0.00	35.20	1	1,818	0.06%
2024/10/30	0.1	34.85	0	0.00	34.80	0.1	1,961	0.01%
2024/10/29	1	35.75	0	0.00	35.20	1	1,971	0.05%
2024/10/24	3	37.20	2	37.63	37.15	1	1,995	0.05%
2024/10/22	1	37.00	0	0.00	37.05	1	2,001	0.05%
2024/10/21	0	0.00	3	37.83	37.55	-3	2,026	-0.15%
2024/10/18	6	36.97	1	36.65	36.65	5	2,053	0.24%
2024/10/17	0	0.00	1	37.35	37.10	-1	2,081	-0.05%
2024/10/16	1	35.85	0	0.00	35.90	1	2,146	0.05%
2024/10/15	1	36.35	0	0.00	36.25	1	2,143	0.05%
2024/10/14	0	0.00	1	37.00	37.10	-1	2,145	-0.05%
2024/10/09	1	36.50	0	0.00	36.50	1	2,227	0.04%
2024/10/08	1	37.55	0	0.00	37.40	1	2,246	0.04%
2024/10/07	0	0.00	3	37.88	38.00	-3	2,271	-0.13%
2024/10/01	0	0.00	3	37.57	37.80	-3	2,338	-0.13%
2024/09/30	3	37.17	3	37.78	37.15	0	2,379	0.00%
2024/09/27	1	37.95	0	0.00	37.70	1	2,490	0.04%
2024/09/26	2	37.48	0	0.00	37.25	2	2,536	0.08%
2024/09/23	0	0.00	2	37.35	37.00	-2	2,595	-0.08%
2024/09/20	0	0.00	10	36.27	36.40	-10	2,598	-0.38%
2024/09/18	10	36.40	2	37.00	35.45	8	2,680	0.30%
2024/09/16	0	0.00	11	35.93	36.45	-11	2,703	-0.41%
2024/09/13	1	35.50	2	35.38	35.15	-1	2,726	-0.04%
2024/09/12	0	0.00	2	34.65	34.60	-2	2,757	-0.07%
2024/09/10	6	33.93	0	0.00	34.05	6	2,819	0.21%
2024/09/05	1	35.10	1	35.35	35.00	0	2,802	0.00%
2024/09/04	13	35.44	0	0.00	35.05	13	2,795	0.46%
2024/09/03	3	38.95	1	37.75	37.75	2	2,788	0.07%
2024/09/02	1	39.20	1	39.55	39.35	0	2,769	0.00%
2024/08/30	13	40.33	14	39.52	39.55	-1	2,763	-0.04%
2024/08/29	3	40.10	16	38.99	40.00	-13	2,672	-0.49%
2024/08/28	2	38.15	2	38.50	38.00	0	2,560	0.00%
2024/08/27	2	37.75	6	38.21	38.40	-4	2,536	-0.16%
2024/08/26	0	0.00	8	37.88	37.70	-8	2,550	-0.31%
2024/08/23	1	35.20	4	36.18	36.35	-3	2,569	-0.12%
2024/08/22	0	0.00	12	35.67	35.95	-12	2,693	-0.45%
2024/08/21	2	34.43	1	34.80	34.55	1	2,728	0.04%
2024/08/16	5	34.80	0	0.00	34.70	5	2,818	0.18%
2024/08/15	0	0.00	2	34.65	34.60	-2	2,804	-0.07%
2024/08/12	2	34.03	0	0.00	34.00	2	2,813	0.07%
2024/08/09	1	33.99	0	0.00	33.60	1	2,815	0.04%
2024/08/08	4	33.46	2	34.40	34.30	2	2,799	0.07%
2024/08/07	0	0.00	2	33.85	34.00	-2	2,788	-0.07%
2024/08/06	3	32.18	1	32.50	32.40	2	2,788	0.07%
2024/08/05	1.1	33.10	0	0.00	33.10	1.1	2,713	0.04%
2024/08/02	18.3	37.47	0	0.00	36.75	18.3	2,674	0.68%
2024/08/01	3	38.35	5	38.54	38.35	-2	2,654	-0.08%
2024/07/31	33	37.82	16	38.29	37.80	17	2,644	0.64%
2024/07/30	12	37.70	10	37.80	38.10	2	2,640	0.08%
2024/07/29	24.1	38.49	1	38.15	38.10	23.1	2,612	0.88%
2024/07/26	2.1	38.90	2	39.30	38.70	0.1	2,599	0.00%
2024/07/23	0	0.00	5	40.61	40.05	-5	2,595	-0.19%
2024/07/22	6.1	40.23	4	40.40	40.15	2.1	2,583	0.08%
2024/07/19	1.2	41.53	0	0.00	41.35	1.2	2,551	0.05%
2024/07/18	3	43.18	1	43.75	43.00	2	2,513	0.08%
2024/07/17	5	43.75	5	43.85	43.30	0	2,475	0.00%
2024/07/16	1	42.40	0	42.70	42.30	1	2,400	0.04%
2024/07/15	0	0.00	5	42.60	42.65	-5	2,422	-0.21%
2024/07/12	1	43.00	4	42.95	43.00	-3	2,416	-0.12%
2024/07/11	0	0.00	4	43.30	43.45	-4	2,403	-0.17%
2024/07/10	4	42.95	40	42.90	43.10	-36	2,372	-1.52%
2024/07/09	6	42.74	0	0.00	42.15	6	2,383	0.25%
2024/07/05	6	44.09	16	44.57	44.20	-10	2,409	-0.42%
2024/07/04	4	43.75	1	43.65	43.70	3	2,377	0.13%
2024/07/03	9.5	43.73	11	43.73	43.65	-1.5	2,329	-0.06%
2024/07/02	18	42.54	20	42.71	42.55	-2	2,209	-0.09%
2024/07/01	5	42.59	6	42.45	42.10	-1	2,147	-0.05%
2024/06/28	2	41.38	1.5	41.50	41.85	0.5	2,093	0.02%
2024/06/26	1	40.60	0	0.00	40.65	1	2,057	0.05%
2024/06/25	0	41.20	0	0.00	41.30	0	2,037	0.00%
2024/06/24	25	42.84	18	42.38	41.85	7	2,004	0.35%
2024/06/21	0	0.00	6.5	41.93	42.15	-6.5	1,964	-0.33%
2024/06/20	0	0.00	19	42.24	42.10	-19	1,931	-0.98%
2024/06/19	5	41.19	7	41.51	41.45	-2	1,881	-0.11%
2024/06/18	3	41.38	1	41.30	41.50	2	1,835	0.11%
2024/06/17	0	0.00	4	40.61	40.70	-4	1,795	-0.22%
2024/06/14	1	39.80	0	0.00	39.80	1	1,788	0.06%
2024/06/12	4	39.96	0	0.00	39.85	4	1,819	0.22%
2024/06/11	0	0.00	2	40.48	40.00	-2	1,833	-0.11%
2024/06/07	1	41.15	6	41.30	41.05	-5	1,848	-0.27%
2024/06/06	0	0.00	1	39.65	39.60	-1	1,817	-0.06%
2024/06/05	1	40.60	21	40.55	40.00	-20	1,818	-1.10%
2024/06/04	0	0.00	3	40.92	40.50	-3	1,856	-0.16%
2024/06/03	1	41.30	0	0.00	41.20	1	1,883	0.05%
2024/05/31	12	41.54	0	0.00	41.55	12	1,907	0.63%
2024/05/30	2	41.10	1	41.75	41.10	1	2,030	0.05%
2024/05/29	2	41.53	2	41.70	41.30	0	2,023	0.00%
2024/05/28	10	42.31	6	42.70	42.40	4	1,972	0.20%
2024/05/27	2	41.39	12	41.51	42.00	-10	1,861	-0.54%
2024/05/24	22	39.07	10.7	39.54	40.50	11.3	1,773	0.64%
2024/05/23	1	39.75	15	39.31	39.25	-14	1,712	-0.82%
2024/05/22	0	0.00	1	38.30	38.30	-1	1,682	-0.06%
2024/05/21	0	0.00	1	38.30	38.05	-1	1,705	-0.06%
2024/05/17	2	38.60	0	0.00	38.50	2	1,718	0.12%
2024/05/08	0	0.00	1	38.40	38.40	-1	1,722	-0.06%
2024/05/03	14	38.66	2	39.28	38.30	12	1,723	0.70%
2024/04/30	5	38.78	1	39.10	38.80	4	1,728	0.23%
2024/04/29	0	0.00	14	38.86	39.10	-14	1,731	-0.81%
2024/04/26	2	37.80	0	0.00	37.80	2	1,719	0.12%
2024/04/25	0	0.00	4	37.90	37.95	-4	1,725	-0.23%
2024/04/24	4	38.10	0	0.00	38.20	4	1,723	0.23%
2024/04/16	14	39.15	0	0.00	38.35	14	1,708	0.82%
2024/04/15	12	40.24	2	39.90	39.80	10	1,686	0.59%
2024/04/12	11	41.64	8	41.21	41.40	3	1,656	0.18%
2024/04/11	8	40.34	0	0.00	40.15	8	1,556	0.51%
2024/04/10	2	40.68	5	40.78	40.80	-3	1,560	-0.19%
2024/04/09	1	39.30	1	39.60	39.95	0	1,564	0.00%
2024/04/03	5	39.35	0	0.00	39.60	5	1,567	0.32%
2024/04/01	3	40.00	6	39.90	40.30	-3	1,575	-0.19%
2024/03/28	1	39.40	2	39.70	39.30	-1	1,558	-0.06%
2024/03/26	15	39.48	0	0.00	39.40	15	1,555	0.96%
2024/03/25	0	0.00	1	40.75	40.75	-1	1,544	-0.06%
2024/03/22	3	40.05	0	0.00	40.10	3	1,558	0.19%
2024/03/21	2	39.45	8	39.67	39.80	-6	1,581	-0.38%
2024/03/20	0	39.50	0	0.00	39.15	0	1,598	0.00%
2024/03/19	0	0.00	1	39.50	39.10	-1	1,607	-0.06%
2024/03/18	1	39.45	2	39.30	39.70	-1	1,625	-0.06%
2024/03/15	6	39.09	0	0.00	39.00	6	1,621	0.37%
2024/03/13	2	40.68	1	40.70	40.05	1	1,577	0.06%
2024/03/12	2	40.95	1	41.20	41.15	1	1,559	0.06%
2024/03/11	2	41.03	2	41.55	41.00	0	1,562	0.00%
2024/03/08	1	41.90	0	0.00	41.60	1	1,574	0.06%
2024/03/07	6	40.93	0	0.00	41.00	6	1,568	0.38%
2024/03/06	5	42.15	5	42.15	42.10	0	1,551	0.00%
2024/03/05	7	43.21	1	43.40	43.50	6	1,578	0.38%
2024/02/29	0	0.00	21	41.58	42.00	-21	1,466	-1.43%
2024/02/22	2	43.20	0	0.00	43.10	2	1,584	0.13%
2024/02/21	3	43.97	0	0.00	43.80	3	1,574	0.19%
2024/02/19	1	44.55	0	0.00	44.50	1	1,581	0.06%
2024/02/16	4	44.35	0	0.00	44.50	4	1,585	0.25%
2024/02/15	0	0.00	1	43.10	43.10	-1	1,596	-0.06%
2024/02/05	0	0.00	1	42.70	42.60	-1	1,595	-0.06%
2024/02/02	2	43.40	0	0.00	43.05	2	1,628	0.12%
2024/01/29	2	44.10	0	0.00	44.05	2	1,666	0.12%
2024/01/26	0	0.00	2	44.03	43.95	-2	1,681	-0.12%
2024/01/24	0	0.00	1	45.10	44.95	-1	1,747	-0.06%
2024/01/22	0	0.00	0.3	44.82	44.65	-0.3	1,844	-0.02%
2024/01/17	1	44.35	0	0.00	44.00	1	1,943	0.05%
2024/01/16	1	44.95	0	0.00	44.75	1	1,946	0.05%
2024/01/11	3	45.10	0.2	45.20	45.45	2.8	2,013	0.14%
2024/01/10	0	0.00	0.2	45.20	44.95	-0.2	2,103	-0.01%
2024/01/09	0	0.00	2	45.33	44.80	-2	2,202	-0.09%
2024/01/04	6	45.71	0	0.00	45.50	6	2,361	0.25%
2024/01/03	0	46.15	0	0.00	45.60	0	2,506	0.00%
2024/01/02	2	46.58	1	46.55	46.55	1	2,546	0.04%
2023/12/29	1	47.10	1	47.20	47.10	0	2,622	0.00%
2023/12/27	0	46.95	1	47.00	46.95	-1	2,673	-0.04%
2023/12/26	4	46.61	0	0.00	46.65	4	2,685	0.15%
2023/12/20	2	46.50	0	0.00	46.50	2	2,812	0.07%
2023/12/15	2	47.85	7	48.35	48.15	-5	2,913	-0.17%
2023/12/14	1.2	47.65	0	0.00	47.65	1.2	2,976	0.04%
2023/12/13	2	47.10	1	47.45	46.90	1	2,981	0.03%
2023/12/12	2	47.65	2	48.25	47.55	0	3,024	0.00%
2023/12/07	4	47.80	0	0.00	47.80	4	3,479	0.11%
2023/12/06	2	48.43	0	0.00	48.20	2	3,529	0.06%
2023/12/05	1.5	48.43	0	0.00	48.40	1.5	3,561	0.04%
2023/12/04	0.5	50.10	0	0.00	49.65	0.5	3,588	0.01%
2023/12/01	0	0.00	5	49.54	49.40	-5	3,726	-0.13%
2023/11/30	1	49.70	5	49.87	49.90	-4	3,894	-0.10%
2023/11/29	1	49.00	0.1	48.95	49.35	0.9	3,954	0.02%
2023/11/28	0	0.00	10	48.95	49.00	-10	4,094	-0.24%
2023/11/27	1	49.15	0	0.00	48.20	1	4,118	0.02%
2023/11/24	4	49.13	3	48.69	48.35	1	4,190	0.02%
2023/11/22	2	47.13	1	47.15	47.55	1	4,312	0.02%
2023/11/21	1	46.95	0	46.85	46.90	1	4,302	0.02%
2023/11/20	1	46.60	2	46.50	46.50	-1	4,316	-0.02%
2023/11/15	2	45.78	3	46.00	45.60	-1	4,382	-0.02%
2023/11/14	0	0.00	2	45.90	45.70	-2	4,420	-0.05%
2023/11/13	2	44.85	0	0.00	44.75	2	4,445	0.04%
2023/11/10	2	45.15	1	45.10	44.60	1	4,533	0.02%
2023/11/09	7	46.41	4	45.95	45.80	3	4,575	0.07%
2023/11/08	2	47.10	0.5	47.10	46.95	1.5	4,633	0.03%
2023/11/06	0	47.05	0	0.00	47.15	0	4,801	0.00%
2023/11/03	2	46.90	0	0.00	46.75	2	4,847	0.04%
2023/10/31	0	0.00	14	46.01	44.80	-14	5,042	-0.28%
2023/10/30	2	47.00	0	0.00	46.90	2	5,120	0.04%
2023/10/27	2	47.65	0	0.00	47.25	2	5,187	0.04%
2023/10/25	3	49.53	1	49.50	49.50	2	5,425	0.04%
2023/10/24	3	49.05	4	49.18	49.40	-1	5,755	-0.02%
2023/10/23	1	47.90	1	48.95	48.50	0	6,152	0.00%
2023/10/20	1	47.00	1	47.10	47.45	0	6,321	0.00%
2023/10/19	1	48.05	0	0.00	48.40	1	6,424	0.02%
2023/10/18	1	48.10	2	48.85	48.20	-1	6,550	-0.02%
2023/10/17	8	50.30	9	49.81	49.30	-1	6,596	-0.02%
2023/10/16	3	48.55	1	48.30	48.30	2	6,794	0.03%
2023/10/13	6	49.66	0	0.00	49.80	6	7,357	0.08%
2023/10/12	6	49.91	11	50.31	50.40	-5	8,013	-0.06%
2023/10/11	12	49.58	2	49.95	49.20	10	8,379	0.12%
2023/10/06	4	49.09	4	49.29	49.10	0	8,543	0.00%
2023/10/05	1	48.15	7	48.58	48.90	-6	8,766	-0.07%
2023/10/04	1	46.70	1	46.70	47.30	0	10,054	0.00%
2023/10/03	6	47.87	5	48.89	47.70	1	10,473	0.01%
2023/10/02	0	0.00	2	47.95	48.15	-2	11,155	-0.02%
2023/09/28	1	47.30	0	0.00	47.45	1	12,046	0.01%
2023/09/26	7	47.89	0.1	47.95	47.30	6.9	12,442	0.06%
2023/09/25	1	48.75	0	0.00	48.60	1	12,575	0.01%
2023/09/22	1	47.70	6	47.65	47.80	-5	12,658	-0.04%
2023/09/21	3	47.32	0	0.00	47.15	3	12,811	0.02%
2023/09/20	2.1	47.50	1	48.30	47.30	1.1	13,091	0.01%
2023/09/19	8	49.59	4	50.20	48.30	4	13,853	0.03%
2023/09/18	1	50.50	0	0.00	50.00	1	14,751	0.01%
2023/09/15	5	51.06	2	50.50	50.40	3	15,108	0.02%
2023/09/14	15	51.17	21	50.96	51.40	-6	15,231	-0.04%
2023/09/13	25	50.69	27	50.75	49.60	-2	15,111	-0.01%
2023/09/12	7	50.00	20	50.47	50.00	-13	14,922	-0.09%
2023/09/11	12	49.29	7	49.01	48.90	5	14,856	0.03%
2023/09/08	4	49.20	2	49.90	49.10	2	14,827	0.01%
2023/09/07	12	49.58	3	50.07	49.45	9	14,814	0.06%
2023/09/06	4.1	51.58	3	50.50	50.50	1.1	14,803	0.01%
2023/09/05	7	50.70	19	50.90	51.00	-12	14,632	-0.08%
2023/09/04	14	48.34	1	48.20	48.10	13	14,442	0.09%
2023/09/01	31	50.93	40	50.67	50.20	-9	14,339	-0.06%
2023/08/31	2	48.80	0	0.00	49.05	2	14,215	0.01%
2023/08/30	2	49.58	7	49.76	49.20	-5	14,254	-0.04%
2023/08/29	18	49.45	12	49.59	49.60	6	14,161	0.04%
2023/08/28	9	46.99	0	0.00	46.80	9	13,961	0.06%
2023/08/25	2	48.35	2	48.28	48.05	0	13,914	0.00%
2023/08/24	1	49.05	0	0.00	48.25	1	13,895	0.01%
2023/08/23	2.6	48.10	0	0.00	48.40	2.6	13,859	0.02%
2023/08/22	5	47.60	0	0.00	47.60	5	13,827	0.04%
2023/08/21	2.8	48.76	2	48.45	48.45	0.8	13,785	0.01%
2023/08/18	23.6	48.99	3.1	48.55	48.10	20.5	13,768	0.15%
2023/08/17	7.1	48.92	1	48.35	49.35	6.1	13,716	0.04%
2023/08/16	10	48.36	4	48.80	48.65	6	13,666	0.04%
2023/08/15	1	49.50	1	48.50	49.50	0	13,569	0.00%
2023/08/14	0.1	47.00	3	47.77	47.60	-3	13,488	-0.02%
2023/08/10	5	49.49	5	49.94	49.10	0	13,362	0.00%
2023/08/09	0	0.00	4	50.43	51.30	-4	13,247	-0.03%
2023/08/08	2	50.20	2	51.20	51.20	0	13,188	0.00%
2023/08/07	9	50.68	1	50.90	50.60	8	13,114	0.06%
2023/08/04	6	51.12	12	51.11	51.30	-6	13,008	-0.05%
2023/08/02	13	53.25	0	0.00	52.00	13	12,926	0.10%
2023/08/01	32.1	53.50	10	54.00	53.20	22.1	12,783	0.17%
2023/07/31	110	54.20	18.3	54.06	53.90	91.7	12,688	0.72%	大買/
2023/07/28	42.1	53.14	7	52.63	53.20	35.1	12,507	0.28%
2023/07/27	28.1	53.83	3	53.80	53.00	25.1	12,373	0.20%
2023/07/26	8.1	54.75	12	55.28	54.70	-3.9	12,012	-0.03%
2023/07/25	0	0.00	25	54.60	54.20	-25	11,587	-0.22%
2023/07/24	10.1	53.42	1	53.20	53.50	9.1	11,384	0.08%
2023/07/21	1.1	52.71	8	52.76	53.10	-6.9	11,262	-0.06%
2023/07/20	7.1	52.82	12.5	53.55	53.50	-5.4	11,164	-0.05%
2023/07/19	24.2	54.32	9	55.18	53.20	15.2	11,038	0.14%
2023/07/18	27	55.66	17	54.38	53.30	10	10,768	0.09%
2023/07/17	42	55.42	25	55.66	57.30	17	10,186	0.17%
2023/07/14	11	53.64	16	53.41	53.70	-5	9,505	-0.05%
2023/07/13	19	51.58	39	51.99	51.00	-20	9,074	-0.22%
2023/07/12	23.2	50.93	53.1	50.78	50.60	-29.9	8,779	-0.34%
2023/07/11	84.2	53.37	42	52.86	51.50	42.2	8,502	0.50%
2023/07/10	8	49.75	19	51.53	52.10	-11	7,151	-0.15%
2023/07/07	31	48.30	15	48.01	47.45	16	6,714	0.24%
2023/07/06	26.1	49.05	64.2	48.56	50.00	-38.1	6,010	-0.63%
2023/07/05	26	46.67	19	46.00	45.50	7	5,113	0.14%
2023/07/04	3	45.60	3	45.12	45.40	0	4,913	0.00%
2023/07/03	2	44.38	3	44.00	44.45	-1	4,714	-0.02%
2023/06/30	2	43.25	1	44.45	44.25	1	4,562	0.02%
2023/06/29	13	43.10	7	43.46	43.35	6	4,455	0.13%
2023/06/28	17.2	44.53	4.1	44.57	43.65	13.1	4,366	0.30%
2023/06/27	119	46.12	108	45.72	44.80	11	4,307	0.26%	大買/大賣/
2023/06/26	27.2	47.01	27	47.44	48.70	0.2	3,701	0.00%
2023/06/21	3	43.30	12	43.38	44.30	-9	2,798	-0.32%
2023/06/20	0	0.00	9.1	39.81	40.30	-9.1	2,432	-0.37%
2023/06/19	6	38.73	0	0.00	38.80	6	2,247	0.27%
2023/06/16	0	0.00	1	37.65	37.45	-1	2,185	-0.05%
2023/06/15	1.1	37.76	0	0.00	37.85	1.1	2,158	0.05%
2023/06/14	1.3	38.42	0	0.00	38.30	1.3	2,150	0.06%
2023/06/13	2.1	38.14	1	37.90	37.75	1.1	2,123	0.05%
2023/06/12	0	0.00	2	38.35	38.25	-2	2,097	-0.10%
2023/06/08	0	0.00	2	37.48	37.00	-2	2,061	-0.10%
2023/06/07	4.1	37.83	10	37.80	37.70	-5.9	2,073	-0.28%
2023/06/06	11	38.06	6	38.13	38.25	5	2,072	0.24%
2023/06/05	1	38.25	10	38.25	37.80	-9	2,059	-0.44%
2023/06/02	11	36.71	0	0.00	36.70	11	2,001	0.55%
2023/05/29	2	36.20	2	36.30	36.30	0	2,223	0.00%
2023/05/25	2	35.85	2	35.85	35.80	0	2,268	0.00%
2023/05/18	5	35.55	0	0.00	35.60	5	2,423	0.21%
2023/05/17	0	0.00	0.1	35.55	35.45	-0.1	2,423	0.00%
2023/05/15	2	34.30	0	0.00	34.35	2	2,411	0.08%
2023/05/12	2	33.85	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	33.85	0	0.00	33.80	2	2,447	0.08%
2023/05/08	0.1	35.50	0	0.00	35.15	0.1	2,453	0.00%
2023/05/04	0	0.00	2	35.15	35.20	-2	2,509	-0.08%
2023/04/28	1	35.15	0	0.00	35.10	1	2,645	0.04%
2023/04/27	0	0.00	3	34.75	34.75	-3	2,652	-0.11%
2023/04/26	0	0.00	2	34.43	34.40	-2	2,646	-0.08%
2023/04/25	5.2	34.47	0	0.00	34.35	5.2	2,631	0.20%
2023/04/24	1.3	35.92	0	0.00	35.90	1.3	2,590	0.05%
2023/04/21	3	36.63	1	36.40	36.15	2	2,575	0.08%
2023/04/20	5.3	37.67	7	37.27	37.00	-1.7	2,548	-0.07%
2023/04/19	2	37.70	0	0.00	37.75	2	2,530	0.08%
2023/04/18	1	38.30	239	38.31	38.05	-238	2,503	-9.51%	大賣/鉅額交易
2023/04/17	2	38.08	2	38.25	38.15	0	2,508	0.00%
2023/04/13	1	38.60	0	0.00	38.40	1	2,464	0.04%
2023/04/12	41	38.88	1	38.85	38.90	40	2,446	1.64%
2023/04/11	0.1	38.90	1	39.00	39.00	-1	2,438	-0.04%
2023/04/10	2.2	38.95	1	39.10	38.75	1.2	2,438	0.05%
2023/04/07	2	39.50	0	0.00	39.40	2	2,418	0.08%
2023/04/06	15	39.05	0	0.00	39.55	15	2,410	0.62%
2023/03/31	10	38.70	0	0.00	38.80	10	2,381	0.42%
2023/03/30	1	38.80	0	0.00	38.70	1	2,365	0.04%
2023/03/29	57	38.55	11	38.50	38.60	46	2,351	1.96%
2023/03/28	38	39.81	4	40.64	39.70	34	2,267	1.50%
2023/03/27	95	40.70	34	39.63	41.50	61	2,000	3.05%
2023/03/24	5	38.90	7.3	38.98	38.95	-2.3	1,781	-0.13%
2023/03/23	3	37.95	0	0.00	38.00	3	1,716	0.17%
2023/03/22	1	37.25	2	37.58	37.60	-1	1,713	-0.06%
2023/03/21	0	0.00	3	37.37	37.20	-3	1,709	-0.18%
2023/03/16	0	0.00	5	37.05	36.35	-5	1,761	-0.28%
2023/03/14	0	0.00	2	37.00	37.00	-2	1,868	-0.11%
2023/03/13	2	36.25	0	0.00	37.30	2	1,963	0.10%
2023/03/10	1	37.80	2	38.10	37.40	-1	1,995	-0.05%
2023/03/09	0	0.00	1	38.80	38.15	-1	2,020	-0.05%
2023/03/08	1	37.85	1	38.65	38.45	0	2,027	0.00%
2023/03/07	0	0.00	1	38.35	38.15	-1	2,013	-0.05%
2023/03/06	0	37.60	0	0.00	37.55	0	2,009	0.00%
2023/03/03	2	37.63	0	0.00	37.60	2	2,013	0.10%
2023/03/01	1	38.00	0	0.00	37.90	1	2,128	0.05%
2023/02/24	1	37.45	0	0.00	37.60	1	2,191	0.05%
2023/02/22	0	0.00	1.8	37.60	37.45	-1.8	2,305	-0.08%
2023/02/21	1	38.45	0	38.70	38.45	1	2,324	0.04%
2023/02/20	8.8	38.86	1	39.00	39.00	7.8	2,431	0.32%
2023/02/16	0	0.00	2	36.93	37.60	-2	2,620	-0.08%
2023/02/14	0	0.00	2	37.30	37.05	-2	2,649	-0.08%
2023/02/09	0	0.00	10	37.30	37.25	-10	2,688	-0.37%
2023/02/07	0	0.00	10	37.22	37.20	-10	2,720	-0.37%
2023/02/03	1	37.95	0	0.00	37.95	1	2,713	0.04%
2023/02/02	10	38.25	10	38.35	38.35	0	2,707	0.00%
2023/01/31	0	0.00	1	37.65	38.00	-1	2,665	-0.04%
2023/01/12	0	0.00	2	35.08	35.00	-2	2,701	-0.07%
2023/01/05	0	34.80	0	0.00	34.00	0	2,815	0.00%
2023/01/03	0	0.00	1	33.80	34.00	-1	2,855	-0.04%
2022/12/29	1	33.65	0	0.00	33.85	1	2,870	0.03%
2022/12/28	1	34.20	1	34.95	34.20	0	2,889	0.00%
2022/12/26	0	0.00	15	34.98	34.90	-15	2,914	-0.51%
2022/12/23	1	34.65	0	0.00	34.95	1	2,953	0.03%
2022/12/22	5	35.00	0	0.00	35.00	5	3,008	0.17%
2022/12/15	0	0.00	2	36.80	36.75	-2	3,208	-0.06%
2022/12/14	0	0.00	1	36.35	36.55	-1	3,212	-0.03%
2022/12/12	1	35.20	1	35.35	36.00	0	3,228	0.00%
2022/12/09	0	0.00	1	36.75	36.25	-1	3,227	-0.03%
2022/12/08	0	0.00	1	36.60	36.50	-1	3,232	-0.03%
2022/12/07	17	36.94	1	37.00	36.85	16	3,243	0.49%
2022/12/06	8	38.59	20	38.67	37.85	-12	3,268	-0.37%
2022/12/05	2	38.48	3	39.28	39.40	-1	3,330	-0.03%
2022/12/02	2	38.00	1	38.00	38.30	1	3,271	0.03%
2022/12/01	3	37.53	5	37.75	37.75	-2	3,249	-0.06%
2022/11/30	5	37.03	0	0.00	36.95	5	3,250	0.15%
2022/11/29	2	36.35	2	36.55	36.60	0	3,294	0.00%
2022/11/25	4	36.60	11	36.72	36.65	-7	3,316	-0.21%
2022/11/24	3	36.67	4	36.59	36.65	-1	3,290	-0.03%
2022/11/23	27.3	37.05	15	36.96	36.60	12.3	3,246	0.38%
2022/11/22	3	38.23	2	38.08	38.70	1	3,034	0.03%
2022/11/21	3	37.83	3	37.77	37.60	0	2,956	0.00%
2022/11/18	15	38.21	1	38.50	38.10	14	2,923	0.48%
2022/11/17	0	0.00	1	37.15	37.75	-1	2,822	-0.04%
2022/11/16	4	37.30	1	37.50	37.40	3	2,798	0.11%
2022/11/15	3	36.75	2	37.38	37.00	1	2,721	0.04%
2022/11/14	8	35.96	1	36.00	36.20	7	2,624	0.27%
2022/11/11	3	33.85	0	0.00	34.05	3	2,554	0.12%
2022/11/10	0	0.00	3	33.85	33.85	-3	2,585	-0.12%
2022/11/09	0	0.00	11	33.87	34.15	-11	2,602	-0.42%
2022/11/08	3	33.22	1	33.80	33.10	2	2,621	0.08%
2022/11/07	11	33.56	2	33.35	33.30	9	2,663	0.34%
2022/11/04	12	33.28	2	33.05	33.40	10	2,673	0.37%
2022/11/03	0	0.00	6	32.45	32.80	-6	2,673	-0.22%
2022/11/02	0	0.00	1	32.15	32.15	-1	2,690	-0.04%
2022/11/01	0	0.00	2	31.95	32.05	-2	2,770	-0.07%
2022/10/31	0	0.00	5	31.59	31.65	-5	2,788	-0.18%
2022/10/28	6	30.75	0	0.00	30.80	6	2,827	0.21%
2022/10/27	0	0.00	16	31.77	31.90	-16	2,837	-0.56%
2022/10/26	1	30.60	0	0.00	30.75	1	2,872	0.03%
2022/10/25	0	0.00	3	31.87	30.75	-3	2,887	-0.10%
2022/10/21	0	0.00	1	31.75	31.40	-1	2,936	-0.03%
2022/10/20	5	31.48	0	0.00	31.25	5	2,974	0.17%
2022/10/19	0	0.00	1	32.40	32.25	-1	2,972	-0.03%
2022/10/17	0	0.00	7	31.66	32.15	-7	3,099	-0.23%
2022/10/14	0	0.00	2	31.70	31.65	-2	3,210	-0.06%
2022/10/13	1	31.50	21	30.54	30.50	-20	3,314	-0.60%
2022/10/12	1	31.99	1	32.65	32.10	0	3,364	0.00%
2022/10/11	5	32.65	2	32.75	32.55	3	3,409	0.09%
2022/10/06	1	34.35	2	34.10	34.45	-1	3,522	-0.03%
2022/10/05	1	34.40	1	34.85	34.10	0	3,615	0.00%
2022/10/04	1	33.70	2	34.08	34.00	-1	3,647	-0.03%
2022/10/03	4	32.70	1	33.30	33.45	3	3,676	0.08%
2022/09/30	0	0.00	25	32.28	33.60	-25	3,801	-0.66%
2022/09/28	3	32.78	10	32.05	31.60	-7	3,954	-0.18%
2022/09/27	3	32.70	0	0.00	33.40	3	4,109	0.07%
2022/09/26	13	34.08	3	33.43	32.50	10	4,227	0.24%
2022/09/23	4	35.70	0	0.00	36.00	4	4,334	0.09%
2022/09/22	0	0.00	5	36.09	36.45	-5	4,518	-0.11%
2022/09/19	6	36.27	0	0.00	36.45	6	4,946	0.12%
2022/09/16	10	37.10	0	0.00	37.05	10	5,434	0.18%
2022/09/15	3	36.78	0	0.00	36.70	3	5,680	0.05%
2022/09/14	11	36.27	23	36.57	37.30	-12	5,910	-0.20%
2022/09/13	2	38.20	2	38.03	37.50	0	6,074	0.00%
2022/09/12	0	0.00	10	39.08	38.40	-10	6,270	-0.16%
2022/09/07	11	35.78	0	0.00	35.60	11	6,623	0.17%
2022/09/06	4	36.03	9	36.29	36.20	-5	6,747	-0.07%
2022/09/05	8	37.54	23	37.15	37.15	-15	6,876	-0.22%
2022/09/02	4	38.24	1	38.25	38.50	3	7,001	0.04%
2022/09/01	7	38.83	0	0.00	38.75	7	7,237	0.10%
2022/08/31	0	0.00	7	39.29	39.30	-7	7,731	-0.09%
2022/08/30	4	39.00	1	39.10	39.10	3	7,886	0.04%
2022/08/29	9	38.62	3	38.65	38.60	6	8,184	0.07%
2022/08/26	2	40.00	0	0.00	39.80	2	8,492	0.02%
2022/08/25	0	0.00	5	40.03	39.80	-5	9,188	-0.05%
2022/08/24	4	39.73	2	39.50	39.40	2	10,137	0.02%
2022/08/23	4	39.70	0	0.00	39.75	4	11,077	0.04%
2022/08/22	18	40.10	0	0.00	40.10	18	11,237	0.16%
2022/08/18	1	41.10	1.5	41.44	41.35	-0.5	11,158	0.00%
2022/08/17	1	40.70	6.2	41.31	41.60	-5.2	11,152	-0.05%
2022/08/16	12	40.71	5	41.35	40.70	7	11,130	0.06%
2022/08/15	8	41.06	5	40.85	40.80	3	11,143	0.03%
2022/08/12	0	0.00	3	40.98	41.20	-3	11,166	-0.03%
2022/08/11	0.1	39.80	1	39.75	39.70	-0.9	11,140	-0.01%
2022/08/10	34	39.03	0	0.00	38.90	34	11,184	0.30%
2022/08/09	4	39.69	2	39.95	39.65	2	11,203	0.02%
2022/08/04	1	39.15	1	38.30	39.10	0	11,348	0.00%
2022/08/03	1	38.70	1	39.10	38.75	0	11,312	0.00%
2022/08/02	7.1	38.94	1	39.20	39.20	6.1	11,308	0.05%
2022/08/01	7	40.76	0	0.00	40.70	7	11,288	0.06%
2022/07/29	0.5	41.10	0	0.00	41.15	0.5	11,289	0.00%
2022/07/28	12	40.83	3	40.62	40.30	9	11,278	0.08%
2022/07/27	4	40.49	1	40.80	40.85	3	11,250	0.03%
2022/07/26	9	41.33	0	0.00	41.10	9	11,223	0.08%
2022/07/25	0	0.00	20	42.05	41.80	-20	11,202	-0.18%
2022/07/22	5	43.02	1	42.80	42.40	4	11,193	0.04%
2022/07/21	2	42.08	27	42.70	43.45	-25	11,161	-0.22%
2022/07/20	9	44.36	1	44.40	44.40	8	11,102	0.07%
2022/07/19	16	43.79	5	43.80	43.80	11	11,091	0.10%
2022/07/18	2	42.75	12	42.90	43.25	-10	11,075	-0.09%
2022/07/15	15	41.91	6	42.12	41.85	9	11,042	0.08%
2022/07/14	24	41.28	37	41.10	41.65	-13	11,009	-0.12%
2022/07/13	0	0.00	2	41.10	40.80	-2	11,000	-0.02%
2022/07/12	7	39.52	9	39.83	40.45	-2	10,947	-0.02%
2022/07/11	8	40.41	8	40.90	40.55	0	10,942	0.00%
2022/07/08	4	40.88	7	40.91	40.85	-3	10,944	-0.03%
2022/07/07	6	39.14	2	39.48	40.05	4	10,860	0.04%
2022/07/06	8	39.06	11	39.05	39.05	-3	10,826	-0.03%
2022/07/05	42	40.04	41.2	40.57	40.20	0.8	10,868	0.01%
2022/07/04	9	39.02	2	39.70	38.85	7	10,705	0.07%
2022/07/01	27.1	41.67	37.3	42.20	39.90	-10.1	10,667	-0.09%
2022/06/30	12.1	43.64	0	0.00	42.70	12.1	10,524	0.11%
2022/06/29	3	46.17	2	46.48	46.15	1	10,373	0.01%
2022/06/28	6.1	47.82	6	48.43	47.10	0.1	10,326	0.00%
2022/06/27	9.2	49.13	10	48.95	48.65	-0.9	10,273	-0.01%
2022/06/24	13	49.05	13	49.22	48.80	0	10,231	0.00%
2022/06/23	4	47.95	4.3	47.72	48.50	-0.3	9,794	0.00%
2022/06/22	21	47.49	2	48.33	46.75	19	9,687	0.20%
2022/06/21	10	47.23	71	47.22	48.60	-61	9,599	-0.64%
2022/06/20	34.1	46.84	8	47.16	45.80	26.1	9,709	0.27%
2022/06/17	4	46.18	39	46.10	46.80	-35	9,488	-0.37%
2022/06/16	23	48.36	9	48.48	47.15	14	9,363	0.15%
2022/06/15	28	48.03	27	47.33	47.35	1	9,158	0.01%
2022/06/14	8	46.90	11	47.98	48.40	-3	9,169	-0.03%
2022/06/13	28	48.91	26	48.50	48.10	2	9,114	0.02%
2022/06/10	21	50.23	11	50.47	50.60	10	9,056	0.11%
2022/06/09	45	50.45	27	50.65	50.50	18	8,894	0.20%
2022/06/08	9.1	49.09	15	49.07	48.70	-6	8,469	-0.07%
2022/06/07	50	49.02	35.3	49.01	48.80	14.8	8,479	0.17%
2022/06/06	25.1	50.45	27	50.45	50.00	-2	8,288	-0.02%
2022/06/02	49.4	51.07	21	51.25	50.60	28.4	8,129	0.35%
2022/06/01	19	50.21	64	50.18	50.00	-45	7,600	-0.59%
2022/05/31	88	49.20	63	48.97	50.30	25	6,714	0.37%
2022/05/30	5	45.29	4	45.45	45.80	1	5,834	0.02%
2022/05/26	4	42.98	0	0.00	43.00	4	5,817	0.07%
2022/05/25	0	0.00	2	43.05	43.20	-2	5,965	-0.03%
2022/05/24	8.5	43.12	2	43.35	42.45	6.5	6,230	0.10%
2022/05/23	14	44.22	13	43.68	43.55	1	6,396	0.02%
2022/05/20	1	43.85	0	0.00	44.05	1	6,548	0.02%
2022/05/19	1	43.55	19	42.93	43.55	-18	6,553	-0.27%
2022/05/18	38	43.82	35	43.57	43.50	3	6,682	0.04%
2022/05/17	0	0.00	12	42.81	43.10	-12	6,691	-0.18%
2022/05/16	4	41.56	0	0.00	41.90	4	6,777	0.06%
2022/05/13	4	42.23	9	42.39	41.95	-5	6,828	-0.07%
2022/05/12	0	0.00	30	39.80	39.65	-30	6,808	-0.44%
2022/05/11	0	0.00	1	40.75	40.85	-1	6,905	-0.01%
2022/05/10	0	0.00	2	40.03	41.50	-2	7,104	-0.03%
2022/05/06	0	0.00	0	41.50	42.25	0	7,460	0.00%
2022/05/04	0	0.00	1	42.65	42.45	-1	7,867	-0.01%
2022/04/29	0	0.00	1	41.80	41.55	-1	8,241	-0.01%
2022/04/28	1	41.00	0.1	42.00	42.20	0.9	8,432	0.01%
2022/04/27	0	0.00	13	41.75	41.85	-13	8,699	-0.15%
2022/04/26	6	42.65	8	42.43	42.25	-2	8,838	-0.02%
2022/04/25	2.1	42.07	14	42.03	42.10	-11.9	9,042	-0.13%
2022/04/22	5	44.31	5	43.87	43.55	0	9,409	0.00%
2022/04/20	1	46.20	0	0.00	46.35	1	9,805	0.01%
2022/04/19	0	0.00	6	46.05	45.50	-6	10,088	-0.06%
2022/04/18	0	0.00	0.6	45.28	45.30	-0.6	10,580	-0.01%
2022/04/15	13	45.87	0	46.15	45.50	13	10,885	0.12%
2022/04/14	17	47.26	0	0.00	47.00	17	11,347	0.15%
2022/04/13	4	47.05	5	46.86	47.05	-1	11,752	-0.01%
2022/04/12	0	0.00	4	45.15	45.75	-4	12,277	-0.03%
2022/04/11	12.2	45.73	1	45.70	45.75	11.2	13,037	0.09%
2022/04/08	1	48.10	0	0.00	48.00	1	13,488	0.01%
2022/04/07	11	49.80	4.1	48.17	48.15	7	14,407	0.05%
2022/04/06	5	49.76	2	49.65	49.65	3	15,531	0.02%
2022/04/01	4	50.53	24	50.48	50.40	-20	16,793	-0.12%
2022/03/31	1	51.50	0	0.00	51.30	1	19,660	0.01%
2022/03/30	12	52.38	14	52.61	52.00	-2	20,665	-0.01%
2022/03/29	25	52.77	5	52.98	53.00	20	21,925	0.09%
2022/03/28	2	51.30	2	51.65	51.90	0	22,116	0.00%
2022/03/25	7	52.20	7	52.29	52.40	0	22,363	0.00%
2022/03/24	6	50.97	4	50.85	51.10	2	22,424	0.01%
2022/03/23	16	52.58	4	52.90	52.40	12	22,703	0.05%
2022/03/22	7	50.83	0	0.00	51.10	7	22,945	0.03%
2022/03/21	3	51.57	4	51.25	51.10	-1	24,027	0.00%
2022/03/18	2	50.25	19	51.03	51.60	-17	25,459	-0.07%
2022/03/17	0	0.00	3	49.87	50.50	-3	26,729	-0.01%
2022/03/16	1.2	48.19	2	48.83	48.35	-0.8	26,812	0.00%
2022/03/15	4	48.41	2	48.53	47.80	2	27,012	0.01%
2022/03/14	3	49.83	10	50.10	50.00	-7	27,261	-0.03%
2022/03/11	7	50.16	1	49.60	49.60	6	27,802	0.02%
2022/03/10	9	50.26	0	0.00	50.50	9	28,360	0.03%
2022/03/09	3	49.37	1	49.50	49.60	2	28,893	0.01%
2022/03/08	3.2	50.12	3.1	50.94	49.10	0.1	30,203	0.00%
2022/03/07	17.2	50.19	8.4	50.40	50.40	8.9	30,733	0.03%
2022/03/04	11	52.99	1	52.80	52.40	10	31,520	0.03%
2022/03/03	4	53.45	3	53.77	53.80	1	32,830	0.00%
2022/03/02	6	52.88	8	53.05	53.70	-2	33,938	-0.01%
2022/03/01	19	53.46	4	53.45	53.40	15	35,137	0.04%
2022/02/25	6	53.13	10	52.86	52.30	-4	37,255	-0.01%
2022/02/24	31.3	53.89	11	53.05	52.60	20.3	40,766	0.05%
2022/02/23	21	55.97	27	56.43	56.60	-6	42,878	-0.01%
2022/02/22	20	54.40	13	54.85	54.80	7	43,918	0.02%
2022/02/21	2	56.25	1.9	56.29	56.40	0.2	45,811	0.00%
2022/02/18	4	56.70	4.4	56.65	57.20	-0.4	46,154	0.00%
2022/02/17	1	57.70	0	0.00	57.50	1	46,513	0.00%
2022/02/15	2	58.10	8	58.29	57.30	-6	47,641	-0.01%
2022/02/14	12.1	58.00	10	58.14	57.20	2.1	47,884	0.00%
2022/02/11	0	0.00	9	59.86	60.50	-9	48,076	-0.02%
2022/02/10	21	60.28	14	61.25	59.80	7	48,477	0.01%
2022/02/09	35.1	60.59	29	60.76	60.80	6.1	48,567	0.01%
2022/02/08	3.1	59.51	1	60.20	59.70	2.1	48,745	0.00%
2022/02/07	5	58.46	7	58.90	60.00	-2	49,269	0.00%
2022/01/26	5.1	58.36	31	58.91	58.40	-25.9	49,721	-0.05%
2022/01/25	5	59.42	1	59.20	58.70	4	50,911	0.01%
2022/01/24	7	59.99	10	59.91	61.00	-3	51,498	-0.01%
2022/01/21	11	60.23	40.1	60.72	59.80	-29.1	52,429	-0.06%
2022/01/20	84	61.95	43	61.98	62.00	41	53,055	0.08%
2022/01/19	16	61.26	13	61.55	61.00	3	53,683	0.01%
2022/01/18	20	62.10	7	61.86	61.60	13	54,666	0.02%
2022/01/17	22	63.16	13	63.46	63.20	9	55,207	0.02%
2022/01/14	17	61.38	20	61.82	61.40	-3	55,154	-0.01%
2022/01/13	8	62.29	2	62.20	61.60	6	55,372	0.01%
2022/01/12	37	63.62	43.5	62.87	62.80	-6.5	55,322	-0.01%
2022/01/11	45	63.80	34.1	63.54	63.40	10.9	55,071	0.02%
2022/01/10	22	65.26	23	65.68	66.50	-1	54,632	0.00%
2022/01/07	38	66.38	18.2	66.41	65.50	19.8	54,392	0.04%
2022/01/06	22.2	68.59	31.2	68.75	69.00	-9	53,960	-0.02%
2022/01/05	29.2	68.88	28	68.96	68.50	1.2	53,581	0.00%
2022/01/04	56.1	71.42	28.1	71.94	70.30	28.1	53,064	0.05%
2022/01/03	27	71.18	49	71.03	70.50	-22	52,246	-0.04%
2021/12/30	47.3	71.69	39.4	71.50	71.10	7.9	51,688	0.02%
2021/12/29	151.1	76.31	156.2	76.64	74.60	-5	50,773	-0.01%	大買/大賣/
2021/12/28	50.6	78.49	55	78.58	78.80	-4.4	49,592	-0.01%
2021/12/27	180	77.14	151	77.40	79.40	29	48,366	0.06%	大買/大賣/
2021/12/24	26	70.07	60.2	72.55	73.20	-34.2	45,544	-0.08%
2021/12/23	39.2	65.35	137	66.49	66.60	-97.9	44,612	-0.22%	大賣/
2021/12/22	15	61.37	14	62.15	60.60	1	43,443	0.00%
2021/12/21	6	60.50	38.5	60.46	60.70	-32.5	43,194	-0.08%
2021/12/20	37	59.80	3.5	59.71	59.50	33.5	43,139	0.08%
2021/12/17	21	60.56	14	60.64	59.90	7	43,014	0.02%
2021/12/16	27	61.07	12	61.01	60.80	15	42,667	0.04%
2021/12/15	66.3	60.75	54	60.95	60.20	12.3	42,222	0.03%
2021/12/14	151.4	61.92	74	61.01	58.80	77.4	41,165	0.19%	大買/
2021/12/13	74.1	61.48	154.2	62.65	65.10	-80.1	39,739	-0.20%	大賣/
2021/12/10	8	58.35	19	58.71	59.20	-11	38,546	-0.03%
2021/12/09	3	57.93	4	58.28	58.40	-1	38,445	0.00%
2021/12/08	38	58.04	4	58.20	57.80	34	38,359	0.09%
2021/12/07	56.3	58.56	42	57.62	57.30	14.3	38,225	0.04%
2021/12/06	57	60.08	62.1	60.01	60.10	-5.1	38,178	-0.01%
2021/12/03	36	59.57	42.7	59.48	58.80	-6.7	38,406	-0.02%
2021/12/02	151	60.10	96.3	60.01	58.90	54.7	38,061	0.14%	大買/
2021/12/01	61.2	59.25	75	59.17	59.30	-13.8	37,228	-0.04%
2021/11/30	127.2	59.29	117	57.97	58.40	10.2	36,781	0.03%	大買/大賣/
2021/11/29	201.5	58.80	184	58.30	58.10	17.5	36,132	0.05%	大買/大賣/
2021/11/26	173.2	58.25	165	56.80	56.20	8.2	35,381	0.02%	大買/大賣/
2021/11/25	129	61.07	125	60.95	59.80	4	34,391	0.01%	大買/大賣/
2021/11/24	307.3	59.80	285.5	59.94	59.90	21.9	33,367	0.07%	大買/大賣/
2021/11/23	245.4	61.47	166.9	62.68	58.00	78.6	31,285	0.25%	大買/大賣/
2021/11/22	116.9	58.38	128.1	58.67	60.20	-11.2	27,831	-0.04%	大買/大賣/
2021/11/19	69	52.47	101.4	53.87	55.90	-32.4	25,730	-0.13%	大賣/
2021/11/18	149	51.76	145	51.88	50.90	4	24,571	0.02%	大買/大賣/
2021/11/17	1	46.95	45	46.94	48.95	-44	22,569	-0.19%
2021/11/16	61	44.02	23	44.22	44.50	38	22,202	0.17%
2021/11/15	111.5	44.91	73	44.82	45.00	38.5	21,760	0.18%	大買/
2021/11/12	8.2	43.26	23	43.92	42.50	-14.8	20,994	-0.07%
2021/11/11	20	42.45	4	42.75	41.90	16	20,704	0.08%
2021/11/10	11.4	42.20	38.3	42.38	42.30	-26.9	20,562	-0.13%
2021/11/09	51	43.88	28	43.49	43.05	23	20,345	0.11%
2021/11/08	29	43.50	16	43.32	43.30	13	19,935	0.07%
2021/11/05	16	43.23	9	43.73	44.25	7	19,840	0.04%
2021/11/04	45	44.89	24	44.20	44.05	21	19,551	0.11%
2021/11/03	21.8	44.36	19	44.49	44.05	2.8	19,115	0.01%
2021/11/02	66.5	47.86	44	46.70	46.00	22.5	18,691	0.12%
2021/11/01	26.1	45.54	39.1	46.45	47.15	-13	17,461	-0.07%
2021/10/29	53	43.74	52.7	43.52	42.90	0.3	17,005	0.00%
2021/10/28	56	42.06	84.4	42.18	43.30	-28.4	16,930	-0.17%
2021/10/27	45	40.30	48.2	40.39	41.50	-3.2	16,440	-0.02%
2021/10/26	49.2	38.76	412.3	39.19	39.35	-363.1	15,907	-2.28%	大賣/鉅額交易
2021/10/25	57	36.79	231	37.25	37.20	-174	15,100	-1.15%	大賣/鉅額交易
2021/10/22	13	34.62	9	34.66	35.00	4	14,817	0.03%
2021/10/21	17.1	34.25	33	33.99	34.35	-15.9	15,629	-0.10%
2021/10/20	1	33.00	3	32.68	33.15	-2	16,319	-0.01%
2021/10/19	0	0.00	2	32.25	32.10	-2	17,313	-0.01%
2021/10/18	7	32.06	7	31.55	31.60	0	17,486	0.00%
2021/10/15	0	0.00	4	31.43	31.70	-4	17,672	-0.02%
2021/10/14	3	29.70	1	30.30	30.65	2	17,911	0.01%
2021/10/07	0	0.00	5	31.95	31.75	-5	19,261	-0.03%
2021/10/06	5	31.12	0	0.00	30.85	5	19,944	0.03%
2021/10/05	2	30.40	6	30.70	31.20	-4	21,018	-0.02%
2021/10/04	1	31.00	2	31.70	30.60	-1	21,183	0.00%
2021/10/01	0	0.00	24	31.16	31.00	-24	21,362	-0.11%
2021/09/30	2	31.95	0	0.00	32.45	2	21,454	0.01%
2021/09/29	58	32.87	13	33.26	32.70	45	21,726	0.21%
2021/09/28	14	34.39	6	34.51	34.40	8	22,125	0.04%
2021/09/27	13.1	34.64	13	34.87	35.15	0.1	22,318	0.00%
2021/09/24	1	33.75	0	0.00	33.60	1	22,235	0.00%
2021/09/23	7	33.84	1	33.65	33.65	6	22,170	0.03%
2021/09/22	3	33.28	9	33.50	33.80	-6	22,122	-0.03%
2021/09/17	1	34.25	0	0.00	34.15	1	22,064	0.00%
2021/09/16	8	34.67	8	34.09	34.05	0	22,044	0.00%
2021/09/15	3	34.03	56	34.76	34.60	-53	22,044	-0.24%
2021/09/14	12	34.57	51.7	34.71	34.25	-39.7	22,006	-0.18%
2021/09/13	2	35.43	7	35.20	35.00	-5	21,963	-0.02%
2021/09/10	7	34.99	7	35.05	35.05	0	21,796	0.00%
2021/09/09	59	34.85	43	35.00	35.10	16	21,640	0.07%
2021/09/08	55	35.45	41	35.62	35.80	14	21,064	0.07%
2021/09/07	35	34.55	4	34.56	34.50	31	20,233	0.15%
2021/09/06	14	35.47	27	35.66	35.70	-13	19,932	-0.07%
2021/09/03	58	34.62	10	34.83	34.60	48	19,723	0.24%
2021/09/02	7	34.21	17	34.54	35.05	-10	19,553	-0.05%
2021/09/01	91	36.02	1	35.10	35.05	90	19,291	0.47%
2021/08/31	1	34.00	2	34.35	34.90	-1	18,676	-0.01%
2021/08/30	12	34.90	13	34.73	34.95	-1	18,520	-0.01%
2021/08/27	2.7	33.80	5	34.10	34.20	-2.3	18,296	-0.01%
2021/08/26	4	33.70	8	33.69	33.95	-4	18,220	-0.02%
2021/08/25	27	33.41	41	33.74	33.30	-14	18,089	-0.08%
2021/08/24	0	0.00	2	32.03	32.10	-2	17,832	-0.01%
2021/08/20	3	30.62	0	0.00	30.80	3	18,063	0.02%
2021/08/19	28	31.58	0	0.00	30.60	28	18,015	0.16%
2021/08/18	6	30.68	4	30.51	31.45	2	17,955	0.01%
2021/08/17	3	31.25	1	30.85	30.20	2	17,881	0.01%
2021/08/16	6	31.13	19	31.46	31.50	-13	17,755	-0.07%
2021/08/13	6	31.88	4.1	31.96	30.90	1.9	17,571	0.01%
2021/08/12	2	32.33	3	32.43	32.25	-1	17,435	-0.01%
2021/08/11	52	31.40	2	32.68	31.50	50	17,353	0.29%
2021/08/10	0	0.00	4	33.30	32.70	-4	17,194	-0.02%
2021/08/09	13	33.87	7	33.42	32.90	6	17,162	0.03%
2021/08/06	14	35.05	7	34.87	34.20	7	16,985	0.04%
2021/08/05	21	35.00	21	35.20	35.35	0	16,826	0.00%
2021/08/04	37	35.16	40	35.04	35.20	-3	16,783	-0.02%
2021/08/03	88	35.28	83	35.31	35.25	5	16,579	0.03%
2021/08/02	40	33.14	42.1	33.21	33.95	-2.1	15,619	-0.01%
2021/07/30	163.1	32.53	21	32.85	31.90	142.1	15,409	0.92%	大買/鉅額交易
2021/07/29	31	33.47	21	33.68	33.20	10	15,081	0.07%
2021/07/28	6	32.47	7	33.09	33.10	-1	14,744	-0.01%
2021/07/27	253	34.94	28	35.75	34.50	225	14,372	1.57%	大買/鉅額交易
2021/07/26	27	34.97	149.9	36.40	36.85	-122.9	13,250	-0.93%	大賣/鉅額交易
2021/07/23	131	33.85	471	33.97	33.50	-340	12,168	-2.79%	大買/大賣/鉅額交易
2021/07/22	75	32.38	54	32.73	32.25	21	11,089	0.19%
2021/07/21	37	32.12	13	32.37	31.80	24	10,951	0.22%
2021/07/20	118.1	31.77	9	31.78	31.60	109.1	10,773	1.01%	大買/鉅額交易
2021/07/19	4.1	32.93	21	32.75	32.85	-16.9	10,488	-0.16%
2021/07/16	24.6	32.46	105	33.52	33.50	-80.4	10,219	-0.79%	大賣/
2021/07/15	33	31.71	5	31.86	32.20	28	9,787	0.29%
2021/07/14	10.1	31.25	18	31.36	31.85	-7.9	9,616	-0.08%
2021/07/13	114.1	31.35	29	31.68	30.60	85.1	9,333	0.91%	大買/
2021/07/12	28	31.71	226.9	32.41	32.70	-198.9	8,683	-2.29%	大賣/鉅額交易
2021/07/09	11	29.50	19	28.97	29.75	-8	7,700	-0.10%
2021/07/08	6	29.04	37	29.52	29.15	-31	7,673	-0.40%
2021/07/07	3	28.78	21	28.72	28.65	-18	7,633	-0.24%
2021/07/06	33	28.85	26	28.79	28.70	7	7,628	0.09%
2021/07/05	23	28.57	13	28.62	29.60	10	8,143	0.12%
2021/07/02	19	27.12	5	27.20	27.10	14	8,141	0.17%
2021/07/01	11	26.34	19	26.54	26.85	-8	8,055	-0.10%
2021/06/30	1	25.80	0	0.00	25.55	1	8,003	0.01%
2021/06/29	0	0.00	2	25.85	25.55	-2	8,133	-0.02%
2021/06/28	2	25.55	0	0.00	25.80	2	8,426	0.02%
2021/06/25	1	25.45	0	0.00	25.30	1	8,628	0.01%
2021/06/24	62	25.00	1	25.05	25.15	61	8,691	0.70%
2021/06/23	5.5	26.28	6	26.33	26.45	-0.5	8,696	-0.01%
2021/06/22	0	0.00	0.8	25.75	25.75	-0.8	9,034	-0.01%
2021/06/21	1	25.60	1	25.30	25.80	0	9,128	0.00%
2021/06/18	2	25.85	1	26.10	25.55	1	9,212	0.01%
2021/06/17	0	0.00	5.1	25.55	25.75	-5.1	9,437	-0.05%
2021/06/16	0	0.00	14	25.55	25.55	-14	9,866	-0.14%
2021/06/15	4	25.15	2	25.45	25.30	2	10,129	0.02%
2021/06/11	156.3	25.40	40	25.15	25.25	116.3	10,181	1.14%	大買/鉅額交易
2021/06/10	21	27.56	5	27.36	27.60	16	9,897	0.16%
2021/06/09	4	27.43	1	27.30	27.10	3	9,890	0.03%
2021/06/08	0	0.00	3	27.05	27.05	-3	9,974	-0.03%
2021/06/07	0	0.00	1	27.00	26.90	-1	10,093	-0.01%
2021/06/03	0.5	27.00	10	27.05	26.80	-9.5	10,107	-0.09%
2021/06/02	25	27.10	20	27.11	27.20	5	10,094	0.05%
2021/06/01	1	27.25	2	27.00	26.95	-1	10,036	-0.01%
2021/05/31	0	0.00	6	26.93	26.90	-6	10,033	-0.06%
2021/05/28	27	27.11	24	27.03	27.15	3	10,001	0.03%
2021/05/27	2	25.50	21	25.53	25.70	-19	9,780	-0.19%
2021/05/26	5	25.50	10	25.70	25.70	-5	9,824	-0.05%
2021/05/25	22	25.47	1	25.80	25.35	21	9,895	0.21%
2021/05/19	0	0.00	1	24.20	24.45	-1	10,338	-0.01%
2021/05/18	1	24.00	0	0.00	24.15	1	10,530	0.01%
2021/05/17	60	22.75	2	22.65	22.40	58	10,595	0.55%
2021/05/14	0	0.00	42	24.58	24.00	-42	10,546	-0.40%
2021/05/13	4	24.33	2	24.65	24.20	2	10,585	0.02%
2021/05/12	109	24.03	8	24.66	24.70	101	10,569	0.96%	大買/鉅額交易
2021/05/11	1	27.10	1	26.80	26.55	0	10,587	0.00%
2021/05/10	12	27.89	0	0.00	27.90	12	10,513	0.11%
2021/05/07	28	27.54	0	0.00	27.35	28	10,485	0.27%
2021/05/06	1	26.20	0	0.00	25.85	1	10,462	0.01%
2021/05/04	106	25.79	2	25.10	25.60	104	10,514	0.99%	大買/鉅額交易
2021/05/03	2	26.85	0	0.00	26.90	2	10,491	0.02%
2021/04/29	32	28.49	32	28.15	28.15	0	10,423	0.00%
2021/04/28	2	28.45	1	28.60	28.60	1	10,438	0.01%
2021/04/27	3	28.17	1	28.30	28.20	2	10,458	0.02%
2021/04/26	4	28.35	9	28.41	28.65	-5	10,405	-0.05%
2021/04/23	1	27.50	0	0.00	27.70	1	10,388	0.01%
2021/04/22	1	28.00	2	28.45	27.60	-1	10,447	-0.01%
2021/04/21	3	28.47	1	28.25	28.30	2	10,542	0.02%
2021/04/19	0	28.80	1	28.60	28.50	-1	10,572	-0.01%
2021/04/16	17	28.20	1	28.45	28.25	16	10,665	0.15%
2021/04/15	6	27.82	1	27.90	27.70	5	10,711	0.05%
2021/04/14	3	28.20	4	28.46	27.90	-1	10,749	-0.01%
2021/04/13	3	29.32	32	29.40	28.70	-29	10,927	-0.27%
2021/04/12	3	30.02	35	30.24	29.75	-32	11,308	-0.28%
2021/04/09	66	30.67	12	30.38	29.60	54	11,947	0.45%
2021/04/08	20	29.03	44	30.21	30.90	-24	12,027	-0.20%
2021/04/07	2	28.10	10	28.02	28.10	-8	11,542	-0.07%
2021/04/06	0	0.00	4	27.30	27.35	-4	11,432	-0.03%
2021/04/01	0	0.00	4	26.55	27.05	-4	11,418	-0.04%
2021/03/31	6	27.14	1	27.40	26.70	5	11,300	0.04%
2021/03/30	13	27.91	1	27.85	27.95	12	11,016	0.11%
2021/03/29	2	27.38	6	27.33	27.30	-4	10,850	-0.04%
2021/03/26	4	27.10	2	27.28	27.25	2	10,830	0.02%
2021/03/25	15	27.66	5	27.38	27.20	10	10,817	0.09%
2021/03/24	2	27.25	4	27.11	27.45	-2	10,479	-0.02%
2021/03/23	0	0.00	3	26.58	26.85	-3	10,356	-0.03%
2021/03/22	3	27.42	2	27.20	26.75	1	10,288	0.01%
2021/03/19	37	26.62	8	27.18	27.20	29	10,123	0.29%
2021/03/18	7	26.46	11.7	26.54	26.50	-4.7	9,739	-0.05%
2021/03/17	100	25.80	18	25.94	26.10	82	9,588	0.86%
2021/03/16	9	25.97	0	0.00	25.70	9	9,729	0.09%
2021/03/15	0	0.00	1	25.95	25.90	-1	9,881	-0.01%
2021/03/12	10	25.55	21	25.96	25.50	-11	9,969	-0.11%
2021/03/11	0	0.00	1	25.00	25.70	-1	9,966	-0.01%
2021/03/10	2	24.50	3	24.55	24.60	-1	9,989	-0.01%
2021/03/08	6.3	24.47	0	0.00	24.35	6.3	10,719	0.06%
2021/03/04	0	0.00	15	25.05	24.95	-15	11,414	-0.13%
2021/03/03	1	24.65	0	0.00	24.95	1	11,482	0.01%
2021/03/02	11	24.78	2	24.93	24.60	9	11,645	0.08%
2021/02/26	0	0.00	2	25.00	25.30	-2	11,756	-0.02%
2021/02/25	1	25.35	10	25.25	25.25	-9	11,837	-0.08%
2021/02/24	19	26.36	1	26.30	25.40	18	11,988	0.15%
2021/02/23	2	26.13	2	26.08	26.35	0	11,981	0.00%
2021/02/22	1	25.70	52	26.01	26.15	-51	12,074	-0.42%
2021/02/19	0	25.70	5	25.60	25.70	-5	12,055	-0.04%
2021/02/18	54	26.28	6	26.58	26.25	48	12,131	0.40%
2021/02/17	0	0.00	1	26.00	26.05	-1	12,121	-0.01%
2021/02/05	0	0.00	1	25.60	25.60	-1	12,578	-0.01%
2021/02/04	10	25.83	300	25.85	25.95	-290	12,680	-2.29%	大賣/鉅額交易
2021/02/03	1	25.85	14	25.68	25.45	-13	12,924	-0.10%
2021/02/02	13	25.72	4	25.71	25.45	9	13,386	0.07%
2021/01/28	0	0.00	200	25.20	25.15	-200	14,904	-1.34%	大賣/鉅額交易
2021/01/26	0	0.00	0.7	25.10	24.80	-0.7	15,196	0.00%
2021/01/25	0	0.00	5	23.95	24.85	-5	15,185	-0.03%
2021/01/22	3	24.15	3	23.42	23.95	0	15,139	0.00%
2021/01/21	0	0.00	11	23.30	23.35	-11	15,182	-0.07%
2021/01/20	51	22.93	10	23.32	23.05	41	15,175	0.27%
2021/01/19	5	24.35	7	23.84	23.80	-2	15,085	-0.01%
2021/01/18	52	23.75	0	0.00	23.75	52	15,108	0.34%
2021/01/15	8	24.19	11	24.28	24.05	-3	15,123	-0.02%
2021/01/14	6	23.47	0	0.00	24.80	6	15,096	0.04%
2021/01/13	6.2	24.54	0	0.00	24.70	6.2	15,049	0.04%
2021/01/12	6	25.13	1	25.15	24.75	5	15,234	0.03%
2021/01/11	1.2	25.19	1	24.80	25.20	0.2	15,393	0.00%
2021/01/07	0	0.00	4	24.21	24.30	-4	15,576	-0.03%
2021/01/06	420	25.02	16	25.05	24.45	404	15,510	2.60%	大買/鉅額交易
2021/01/05	8	26.06	12	25.93	25.75	-4	15,273	-0.03%
2021/01/04	184	27.98	137	28.19	27.80	47	14,962	0.31%	大買/大賣/
2020/12/31	44	27.77	14	27.91	27.50	30	14,568	0.21%
2020/12/29	1	25.95	2	25.90	25.90	-1	14,326	-0.01%
2020/12/28	0	0.00	1	26.10	26.10	-1	14,586	-0.01%
2020/12/24	3	25.50	2	25.55	25.45	1	14,607	0.01%
2020/12/23	2	25.13	0	0.00	25.45	2	14,752	0.01%
2020/12/22	0	0.00	20	25.29	24.65	-20	15,000	-0.13%
2020/12/21	12	25.31	0	0.00	25.20	12	15,175	0.08%
2020/12/16	3	26.00	3	25.85	25.70	0	15,755	0.00%
2020/12/14	0	0.00	10	25.55	25.45	-10	16,493	-0.06%
2020/12/11	1	25.15	0	0.00	25.35	1	17,086	0.01%
2020/12/10	10	26.33	4.7	26.58	26.20	5.3	17,026	0.03%
2020/12/09	5	26.75	0	0.00	26.80	5	16,917	0.03%
2020/12/08	5	26.30	15	26.31	26.30	-10	16,901	-0.06%
2020/12/07	1	25.75	21	25.97	25.75	-20	17,114	-0.12%
2020/12/04	1	25.85	2	25.80	25.65	-1	17,178	-0.01%
2020/12/03	10	26.07	2	26.05	25.90	8	17,163	0.05%
2020/12/02	29	26.25	13	25.99	25.90	16	17,221	0.09%
2020/12/01	7	26.66	39	27.22	27.40	-32	16,952	-0.19%
2020/11/30	22	26.67	22	26.65	26.45	0	16,989	0.00%
2020/11/27	10	25.70	0	0.00	26.00	10	16,838	0.06%
2020/11/26	2	26.00	11	25.92	25.95	-9	16,774	-0.05%
2020/11/25	7	25.94	9	25.94	25.90	-2	16,702	-0.01%
2020/11/24	10	26.13	10	25.75	25.45	0	16,736	0.00%
2020/11/23	35	25.96	8	25.90	25.90	27	16,634	0.16%
2020/11/20	0	0.00	15	25.85	25.90	-15	16,545	-0.09%
2020/11/19	2	25.75	15	25.65	25.60	-13	16,404	-0.08%
2020/11/18	0	0.00	1	25.60	25.55	-1	16,242	-0.01%
2020/11/17	0	0.00	19	25.60	25.50	-19	16,190	-0.12%
2020/11/16	21	25.40	45	25.33	25.40	-24	16,241	-0.15%
2020/11/13	54	26.06	25	26.13	25.40	29	16,136	0.18%
2020/11/12	22	25.40	20	25.60	25.55	2	15,588	0.01%
2020/11/11	21	25.31	22	25.50	25.80	-1	15,443	-0.01%
2020/11/10	38	25.40	22	25.68	25.65	16	15,136	0.11%
2020/11/09	29	25.26	49	25.24	25.45	-20	14,738	-0.14%
2020/11/06	11	24.43	4	24.30	24.05	7	13,787	0.05%
2020/11/05	7	24.04	7	23.90	23.80	0	13,374	0.00%
2020/11/04	1	24.15	19	23.80	24.15	-18	13,225	-0.14%
2020/11/03	1	23.00	0	0.00	23.00	1	12,940	0.01%
2020/11/02	13	22.03	12	22.24	22.60	1	12,862	0.01%
2020/10/30	0	0.00	12	22.81	22.50	-12	12,787	-0.09%
2020/10/29	15	22.99	25	22.95	23.05	-10	12,790	-0.08%
2020/10/28	1	23.55	0	0.00	23.50	1	12,706	0.01%
2020/10/27	0	0.00	1	23.80	23.70	-1	12,616	-0.01%
2020/10/26	5	23.75	0	0.00	23.80	5	12,579	0.04%
2020/10/23	1	23.95	2	23.95	23.90	-1	12,499	-0.01%
2020/10/22	0	0.00	10	23.70	23.70	-10	12,426	-0.08%
2020/10/21	3	24.02	1	24.35	23.95	2	12,368	0.02%
2020/10/20	0	0.00	6	24.22	24.25	-6	12,191	-0.05%
2020/10/19	22	23.86	10	23.90	23.70	12	11,909	0.10%
2020/10/16	5	23.75	2	23.60	23.75	3	11,684	0.03%
2020/10/15	0	0.00	7	22.82	23.25	-7	11,341	-0.06%
2020/10/14	12	23.18	0	0.00	23.15	12	11,182	0.11%
2020/10/13	1	23.15	0	0.00	23.25	1	11,078	0.01%
2020/10/12	3	23.20	6	23.27	23.15	-3	10,932	-0.03%
2020/10/08	19	24.26	0	0.00	24.10	19	10,798	0.18%
2020/10/07	23	24.73	7.5	24.68	24.90	15.5	10,403	0.15%
2020/10/06	7	24.01	25	24.03	24.30	-18	9,940	-0.18%
2020/10/05	5	23.95	5	23.71	23.85	0	9,677	0.00%
2020/09/30	10	22.98	0	0.00	23.15	10	9,333	0.11%
2020/09/29	10	23.03	5	23.10	22.90	5	9,299	0.05%
2020/09/28	4	22.73	2	22.85	22.80	2	9,225	0.02%
2020/09/25	11	22.27	2	22.70	22.10	9	9,048	0.10%
2020/09/24	5	23.55	0	0.00	23.35	5	8,732	0.06%
2020/09/21	3	23.18	0	0.00	22.95	3	7,808	0.04%
2020/09/18	1	24.05	50	24.00	23.70	-49	7,652	-0.64%
2020/09/17	67	25.11	6	24.36	24.45	61	7,420	0.82%
2020/09/16	13	24.40	5	24.50	24.90	8	6,735	0.12%
2020/09/14	0	0.00	23	22.86	23.00	-23	6,058	-0.38%
2020/09/11	16	23.57	15	23.80	23.25	1	6,000	0.02%
2020/09/10	4	23.96	3	23.95	23.90	1	5,929	0.02%
2020/09/09	0	0.00	1	24.50	24.60	-1	5,562	-0.02%
2020/09/08	15	23.37	7	23.61	23.90	8	5,395	0.15%
2020/09/07	7	23.61	18	23.74	23.80	-11	5,279	-0.21%
2020/09/04	0	0.00	0.7	23.70	23.80	-0.7	5,070	-0.01%
2020/09/03	5	22.70	10	23.36	23.90	-5	4,904	-0.10%
2020/09/02	3	22.13	0	0.00	22.00	3	4,534	0.07%
2020/09/01	0	0.00	2	21.00	21.00	-2	4,361	-0.05%
2020/08/31	14	22.00	10	21.45	21.35	4	4,373	0.09%
2020/08/28	0	0.00	9	21.69	21.85	-9	4,302	-0.21%
2020/08/26	10	21.55	1	21.05	21.05	9	4,081	0.22%
2020/08/21	0	0.00	1	20.70	20.70	-1	3,915	-0.03%
2020/08/20	2	19.50	4	20.31	20.00	-2	3,870	-0.05%
2020/08/18	6	20.53	1	20.50	20.45	5	3,733	0.13%
2020/08/13	14	20.76	1	20.95	20.45	13	3,770	0.34%
2020/08/12	4	21.20	7.4	21.21	21.35	-3.4	3,641	-0.09%
2020/08/11	0	0.00	10	20.45	20.15	-10	3,415	-0.29%
2020/08/10	0	0.00	2	20.90	20.55	-2	3,457	-0.06%
2020/08/03	0	0.00	1	19.70	19.45	-1	3,277	-0.03%
2020/07/30	0	0.00	10	19.65	19.55	-10	3,353	-0.30%
2020/07/29	1	19.00	0	0.00	18.90	1	3,339	0.03%
2020/07/28	10	19.20	10	18.75	18.75	0	3,335	0.00%
2020/07/24	1	20.05	1	19.70	19.60	0	3,295	0.00%
2020/07/21	0.6	19.75	0	0.00	19.80	0.6	3,277	0.02%
2020/07/17	0.1	19.65	0	0.00	19.65	0.1	3,288	0.00%
2020/07/15	1	20.25	0	0.00	20.00	1	3,286	0.03%
2020/07/13	1	21.00	0	0.00	20.30	1	3,099	0.03%
2020/07/08	0	0.00	3.3	20.81	21.00	-3.3	2,996	-0.11%
2020/07/07	0	0.00	3	20.35	20.75	-3	2,959	-0.10%
2020/07/02	0	0.00	2	20.75	20.65	-2	2,945	-0.07%
2020/07/01	3	20.50	2	20.58	20.50	1	2,947	0.03%
2020/06/30	3	20.45	1	20.40	20.50	2	2,937	0.07%
2020/06/24	2	20.40	2	20.20	20.15	0	2,910	0.00%
2020/06/22	0	0.00	2	19.95	19.85	-2	2,901	-0.07%
2020/06/19	1	20.35	2	20.28	19.80	-1	2,896	-0.03%
2020/06/18	3	20.23	0	0.00	20.25	3	2,864	0.10%
2020/06/17	2	19.90	4	19.40	20.00	-2	2,800	-0.07%
2020/06/11	0	0.00	5	21.60	21.20	-5	2,710	-0.18%
2020/06/10	11	21.62	10	21.90	21.70	1	2,663	0.04%
2020/06/05	0	0.00	10	22.00	22.10	-10	2,517	-0.40%
2020/06/04	15	21.88	0	0.00	21.85	15	2,489	0.60%
2020/06/02	0	0.00	1	21.45	21.45	-1	2,420	-0.04%
2020/05/28	0	0.00	0.3	21.25	21.35	-0.3	2,354	-0.01%
2020/05/27	0.1	21.05	0	0.00	21.05	0.1	2,351	0.00%
2020/05/26	0	21.35	0	0.00	21.40	0	2,379	0.00%
2020/05/25	10	21.70	2	22.10	22.10	8	2,320	0.34%
2020/05/22	1	21.40	0	0.00	21.00	1	2,187	0.05%
2020/05/21	1	21.30	2	21.15	21.15	-1	2,142	-0.05%
2020/05/20	0	0.00	12	20.82	21.00	-12	2,122	-0.57%
2020/05/19	11	20.61	0	0.00	20.70	11	2,108	0.52%
2020/05/18	2	20.60	3	20.73	20.55	-1	2,107	-0.05%
2020/05/15	14	21.29	11	20.75	20.60	3	2,104	0.14%
2020/05/07	0	0.00	1	21.90	21.95	-1	2,126	-0.05%
2020/05/06	13	22.01	0	0.00	21.95	13	2,138	0.61%
2020/04/27	11	21.29	11	21.16	21.20	0	2,280	0.00%
2020/04/24	11	21.10	21	21.25	21.10	-10	2,283	-0.44%
2020/04/23	0	0.00	1	20.55	21.10	-1	2,272	-0.04%
2020/04/15	0	20.40	0	0.00	20.50	0	2,290	0.00%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	1	19.30	0	0.00	19.45	1	2,347	0.04%
2020/04/09	1	19.50	1	19.20	19.35	0	2,378	0.00%
2020/04/08	1	18.90	0	0.00	19.45	1	2,387	0.04%
2020/04/07	1	19.00	1	19.00	19.15	0	2,377	0.00%
2020/03/31	0	0.00	1	17.85	17.85	-1	2,461	-0.04%
2020/03/30	0	0.00	9	17.20	17.70	-9	2,459	-0.37%
2020/03/27	12	18.10	10	17.70	17.70	2	2,498	0.08%
2020/03/24	10	16.20	10	16.64	16.65	0	2,570	0.00%
2020/03/19	0	0.00	3	14.05	14.05	-3	2,891	-0.10%
2020/03/17	10	16.25	0	0.00	16.05	10	2,928	0.34%
2020/03/16	11	17.47	1	17.00	16.85	10	2,923	0.34%
2020/03/12	3	19.00	0	0.00	19.00	3	2,900	0.10%
2020/03/09	3	21.67	0	0.00	21.30	3	2,924	0.10%
2020/03/05	0	0.00	13.7	22.91	22.90	-13.7	2,981	-0.46%
2020/03/03	0	0.00	5	22.70	22.65	-5	3,020	-0.17%
2020/02/27	2	22.90	0	0.00	22.55	2	3,040	0.07%
2020/02/26	0	23.20	0	0.00	23.30	0	3,009	0.00%
2020/02/25	0	23.10	0	0.00	23.15	0	3,021	0.00%
2020/02/21	0	0.00	1	24.10	23.70	-1	3,029	-0.03%
2020/02/17	1	23.75	0	0.00	23.85	1	3,186	0.03%
2020/02/14	0	0.00	2	23.45	23.70	-2	3,168	-0.06%
2020/02/07	2	22.70	0	0.00	22.55	2	3,118	0.06%
2020/02/05	10	22.75	10	22.45	22.55	0	3,090	0.00%
2020/02/04	5	21.70	5	22.37	22.45	0	3,069	0.00%
2020/02/03	2	20.58	19	20.77	21.45	-17	3,090	-0.55%
2020/01/31	14	22.71	10	22.30	22.30	4	3,243	0.12%
2020/01/30	21	22.90	11	22.79	22.65	10	3,218	0.31%
2020/01/16	1	25.05	1	24.95	25.05	0	3,256	0.00%
2020/01/15	15	24.90	10	24.80	24.90	5	3,384	0.15%
2020/01/14	13	24.88	10	24.85	24.90	3	3,399	0.09%
2020/01/13	0	0.00	0	24.60	24.75	0	3,387	0.00%
2020/01/10	5	24.45	0	0.00	24.45	5	3,400	0.15%
2020/01/09	10	24.45	10	24.20	24.25	0	3,406	0.00%
2020/01/08	10	24.30	0	0.00	24.10	10	3,403	0.29%
2020/01/07	5	24.60	0	0.00	24.70	5	3,409	0.15%
2020/01/06	1	25.00	1	25.00	24.95	0	3,376	0.00%
2020/01/03	1	25.45	0	0.00	25.35	1	3,384	0.03%
2019/12/31	0	0.00	6	25.75	25.75	-6	3,367	-0.18%
2019/12/26	11	26.88	11	26.25	26.40	0	3,348	0.00%
2019/12/24	0	0.00	8	26.10	25.90	-8	3,364	-0.24%
2019/12/17	19	27.00	24.6	26.90	27.15	-5.6	3,500	-0.16%
2019/12/16	9	27.27	0	0.00	27.65	9	3,427	0.26%
2019/12/12	0	0.00	13	26.70	26.45	-13	3,450	-0.38%
2019/12/11	0.3	26.15	0	0.00	26.25	0.3	3,535	0.01%
2019/12/10	0	0.00	2	26.05	26.25	-2	3,828	-0.05%
2019/12/06	0	0.00	2	26.18	26.30	-2	4,241	-0.05%
2019/11/28	10	25.80	10	25.60	25.65	0	4,393	0.00%
2019/11/26	8	25.35	0	0.00	25.35	8	4,458	0.18%
2019/11/22	12	25.12	10	24.95	24.90	2	4,501	0.04%
2019/11/21	10	24.75	10	24.80	24.90	0	4,496	0.00%
2019/11/20	10	25.40	10	25.00	25.05	0	4,504	0.00%
2019/11/19	1	25.35	1	25.15	25.35	0	4,502	0.00%
2019/11/18	10	24.75	10	25.20	25.25	0	4,471	0.00%
2019/11/15	10	24.70	10	24.65	24.90	0	4,498	0.00%
2019/11/14	12	24.51	11	25.67	25.10	1	4,488	0.02%
2019/11/11	10	24.25	10	24.20	24.20	0	4,479	0.00%
2019/11/08	10	24.55	10	24.55	24.55	0	4,500	0.00%
2019/11/07	1	24.90	0	0.00	24.80	1	4,542	0.02%
2019/11/06	3	25.70	0	0.00	25.30	3	4,643	0.06%
2019/11/05	0	0.00	1	25.70	25.65	-1	4,657	-0.02%
2019/11/04	10	25.90	10	25.75	25.75	0	4,676	0.00%
2019/11/01	10	25.60	11	25.65	25.75	-1	4,824	-0.02%
2019/10/31	1	26.10	1	26.35	25.80	0	5,057	0.00%
2019/10/30	64	26.53	65	26.24	26.10	-1	5,079	-0.02%
2019/10/29	10	25.80	10	25.50	25.55	0	4,950	0.00%
2019/10/28	1	25.65	0	0.00	25.65	1	4,956	0.02%
2019/10/25	10	25.70	0	0.00	25.45	10	4,963	0.20%
2019/10/23	16	25.39	11	25.65	25.65	5	5,063	0.10%
2019/10/22	0	0.00	1	25.00	24.85	-1	4,964	-0.02%
2019/10/18	10	25.05	10	24.85	24.90	0	5,152	0.00%
2019/10/15	1	24.65	1	25.00	25.20	0	5,367	0.00%
2019/10/14	1	24.55	2	24.58	24.45	-1	5,389	-0.02%
2019/10/04	0	0.00	1	25.45	25.20	-1	5,842	-0.02%
2019/10/02	0	0.00	0.7	25.25	25.25	-0.7	5,864	-0.01%
2019/09/25	10	25.45	0	0.00	25.45	10	5,849	0.17%
2019/09/24	10.1	26.85	10.2	26.40	26.30	-0.2	5,855	0.00%
2019/09/23	27	26.40	10	26.55	26.60	17	5,813	0.29%
2019/09/10	8	23.40	14	22.98	22.90	-6	5,691	-0.11%
2019/09/09	3	23.45	3	23.25	23.35	0	5,616	0.00%
2019/09/06	2.1	23.34	1	23.35	23.20	1.1	5,552	0.02%
2019/09/05	3	23.72	8	23.50	23.50	-5	5,488	-0.09%
2019/09/04	4.2	24.23	0	0.00	24.20	4.2	5,345	0.08%
2019/09/03	2.2	24.46	8	24.83	24.40	-5.8	5,211	-0.11%
2019/09/02	8	24.24	9	24.03	23.95	-1	4,909	-0.02%
2019/08/30	4	23.61	11	24.04	23.15	-7	4,555	-0.15%
2019/08/28	1	23.65	1	23.50	23.55	0	4,331	0.00%
2019/08/27	0	0.00	2	23.10	23.20	-2	4,238	-0.05%
2019/08/23	0	0.00	2	22.78	22.75	-2	4,147	-0.05%
2019/08/22	2	22.68	0	0.00	22.50	2	4,120	0.05%
2019/08/21	15	22.98	6	23.08	23.00	9	4,083	0.22%
2019/08/20	0	0.00	1	22.60	22.65	-1	3,999	-0.03%
2019/08/19	26	22.80	25	22.65	22.60	1	4,009	0.02%
2019/08/16	1	22.45	2	22.30	22.50	-1	4,026	-0.02%
2019/08/15	1	21.30	1	21.65	21.65	0	3,967	0.00%
2019/08/12	0	0.00	2	21.60	21.80	-2	3,959	-0.05%
2019/08/08	7	21.11	2	21.20	21.10	5	3,956	0.13%
2019/08/07	1	21.50	0	0.00	21.40	1	3,912	0.03%
2019/08/02	1	22.05	1	22.10	22.05	0	3,940	0.00%
2019/08/01	0	0.00	1	22.40	22.55	-1	3,984	-0.03%
2019/07/31	1	22.30	0	0.00	22.30	1	3,992	0.03%
2019/07/30	2	22.35	0	0.00	22.25	2	3,983	0.05%
2019/07/29	10	23.40	0	0.00	23.40	10	3,941	0.25%
2019/07/26	1	23.45	2	23.53	23.45	-1	3,948	-0.03%
2019/07/25	3	23.80	1	23.75	23.65	2	3,956	0.05%
2019/07/24	1	23.95	13	23.96	24.25	-12	3,865	-0.31%
2019/07/23	0	0.00	4	23.25	22.95	-4	3,774	-0.11%
2019/07/22	1	23.00	2	23.10	22.90	-1	3,960	-0.03%
2019/07/19	1	23.05	3	23.13	22.95	-2	4,039	-0.05%
2019/07/18	7	23.23	4	23.03	22.95	3	4,600	0.07%
2019/07/17	1	23.60	0	0.00	23.40	1	4,688	0.02%
2019/07/16	0	0.00	1	23.50	23.70	-1	4,783	-0.02%
2019/07/15	2	23.08	1	23.20	23.15	1	4,791	0.02%
2019/07/12	17	23.87	18	23.72	23.45	-1	4,794	-0.02%
2019/07/11	1	23.20	0	0.00	23.20	1	4,648	0.02%
2019/07/10	0	0.00	1	23.15	23.15	-1	4,748	-0.02%
2019/07/09	3	23.27	16	22.99	22.85	-13	4,746	-0.27%
2019/07/08	10	23.60	4	23.56	23.35	6	4,700	0.13%
2019/07/05	1	23.00	1	23.05	23.00	0	4,630	0.00%
2019/07/04	4	22.98	4	23.00	23.05	0	4,676	0.00%
2019/07/03	26	22.79	25	22.94	22.90	1	4,666	0.02%
2019/07/02	2	22.10	2	21.65	21.75	0	4,575	0.00%
2019/07/01	2	21.35	2	21.50	21.40	0	4,704	0.00%
2019/06/28	0	0.00	2	21.05	21.10	-2	4,706	-0.04%
2019/06/27	0	0.00	3	21.03	21.05	-3	4,786	-0.06%
2019/06/25	4	20.94	0	0.00	20.85	4	4,893	0.08%
2019/06/24	2	20.95	2	21.30	21.20	0	4,932	0.00%
2019/06/21	11	21.65	1	21.15	21.00	10	5,019	0.20%
2019/06/20	1	20.80	6	21.27	21.50	-5	5,111	-0.10%
2019/06/19	0	0.00	3	20.68	20.75	-3	5,264	-0.06%
2019/06/18	4	20.45	0	0.00	20.35	4	5,542	0.07%
2019/06/14	1	21.00	0	0.00	20.90	1	6,281	0.02%
2019/06/13	2	21.25	0	0.00	21.05	2	7,389	0.03%
2019/06/12	0	0.00	1	21.45	21.30	-1	8,239	-0.01%
2019/06/10	0	0.00	6	20.78	21.00	-6	8,469	-0.07%
2019/06/05	1	20.45	1	20.70	20.40	0	8,808	0.00%
2019/06/04	4	20.34	1	20.45	20.35	3	9,029	0.03%
2019/06/03	3	20.42	0	0.00	20.35	3	9,770	0.03%
2019/05/31	24	20.72	0	0.00	20.85	24	10,108	0.24%
2019/05/29	0	0.00	2	20.35	20.20	-2	10,199	-0.02%
2019/05/27	1	19.90	1	20.10	20.00	0	10,342	0.00%
2019/05/24	0	0.00	2	20.25	20.00	-2	10,419	-0.02%
2019/05/23	2	19.90	0	0.00	19.90	2	10,535	0.02%
2019/05/22	2	20.80	0	0.00	20.80	2	10,538	0.02%
2019/05/21	2	20.35	4	20.84	20.75	-2	10,665	-0.02%
2019/05/20	1	20.55	0	0.00	20.50	1	10,844	0.01%
2019/05/17	2	21.35	2	20.85	20.80	0	10,943	0.00%
2019/05/16	2	21.30	1	21.55	21.10	1	10,957	0.01%
2019/05/15	0	0.00	2	21.50	21.45	-2	11,036	-0.02%
2019/05/14	1	19.90	2	20.23	21.05	-1	11,076	-0.01%
2019/05/13	3	20.78	0	0.00	20.70	3	11,118	0.03%
2019/05/08	7	22.35	8	22.45	22.20	-1	11,032	-0.01%
2019/05/06	2	22.15	0	0.00	22.10	2	10,964	0.02%
2019/05/03	1	23.15	0	0.00	23.15	1	10,897	0.01%
2019/04/29	0	0.00	17	22.75	22.65	-17	10,834	-0.16%
2019/04/26	7	24.05	10	23.99	23.45	-3	10,683	-0.03%
2019/04/25	8	25.34	0	0.00	25.30	8	10,454	0.08%
2019/04/24	16	26.69	15	26.40	25.85	1	10,328	0.01%
2019/04/23	3	24.45	3	24.70	25.15	0	9,749	0.00%
2019/04/22	0	0.00	5	24.71	24.60	-5	9,625	-0.05%
2019/04/19	31	23.98	20	24.08	24.10	11	9,488	0.12%
2019/04/18	0	0.00	3	23.30	23.20	-3	9,596	-0.03%
2019/04/17	1	23.70	1	23.75	23.60	0	9,701	0.00%
2019/04/16	5	23.91	3	24.10	23.85	2	9,671	0.02%
2019/04/15	0	0.00	3	23.20	23.35	-3	9,544	-0.03%
2019/04/12	0	0.00	1	23.45	23.15	-1	9,542	-0.01%
2019/04/11	1	23.45	0	0.00	23.35	1	9,531	0.01%
2019/04/10	0	0.00	9	23.44	23.95	-9	9,526	-0.09%
2019/04/09	1	23.40	14	23.45	23.30	-13	9,579	-0.14%
2019/04/08	19	23.93	2	23.85	23.70	17	9,531	0.18%
2019/04/03	4	24.43	1	24.75	24.35	3	9,454	0.03%
2019/04/02	16	24.02	0	0.00	24.10	16	9,268	0.17%
2019/03/29	0	23.65	3	23.75	23.75	-3	9,083	-0.03%
2019/03/27	2	23.65	1	23.70	23.70	1	9,009	0.01%
2019/03/26	1	23.35	16	23.65	23.55	-15	9,030	-0.17%
2019/03/25	0	0.00	2	23.40	23.70	-2	8,942	-0.02%
2019/03/22	19	23.24	23	23.57	23.10	-4	8,807	-0.05%
2019/03/21	12	23.81	4	24.03	24.00	8	8,612	0.09%
2019/03/20	2	24.55	5	24.81	24.55	-3	8,364	-0.04%
2019/03/19	4	24.34	22	24.38	24.70	-18	8,141	-0.22%
2019/03/18	19	24.19	20	24.48	24.75	-1	7,746	-0.01%
2019/03/15	4	23.13	17	22.63	23.25	-13	6,665	-0.20%
2019/03/14	8	21.29	0	0.00	21.15	8	5,864	0.14%
2019/03/13	0	0.00	1	21.25	21.30	-1	5,798	-0.02%
2019/03/12	7	20.57	5	20.89	21.00	2	5,685	0.04%
2019/03/11	19	20.27	13	20.28	20.25	6	5,692	0.11%
2019/03/08	1	20.75	7	21.24	20.85	-6	5,653	-0.11%
2019/03/07	33	22.17	11	22.35	21.20	22	5,612	0.39%
2019/03/06	18	21.50	45	21.53	21.65	-27	4,922	-0.55%
2019/03/05	11	20.50	5	20.53	20.75	6	4,628	0.13%
2019/03/04	1	20.15	0	0.00	20.15	1	4,617	0.02%
2019/02/27	1	20.25	0	0.00	20.30	1	4,625	0.02%
2019/02/26	2	20.15	1	20.30	20.30	1	4,604	0.02%
2019/02/25	4	20.40	1	20.50	20.30	3	4,583	0.07%
2019/02/22	9	20.61	13	20.73	20.70	-4	4,533	-0.09%
2019/02/21	4	20.39	3	20.37	20.65	1	4,415	0.02%
2019/02/20	1	20.20	1	20.50	20.60	0	4,389	0.00%
2019/02/19	0	0.00	7	20.44	20.40	-7	4,310	-0.16%
2019/02/18	1	19.35	9	19.53	19.85	-8	4,147	-0.19%
2019/02/15	1	19.05	2	19.10	19.10	-1	4,130	-0.02%
2019/02/14	1	19.35	4	19.45	19.30	-3	4,159	-0.07%
2019/02/13	1	19.00	0	0.00	19.05	1	4,085	0.02%
2019/02/12	1	19.00	10	19.07	19.15	-9	4,062	-0.22%
2019/02/11	3	18.70	8	18.70	18.75	-5	4,007	-0.12%
2019/01/30	5	18.30	0	0.00	18.30	5	3,969	0.13%
2019/01/29	1	18.10	0	0.00	18.25	1	3,989	0.03%
2019/01/22	2	18.35	0	0.00	18.20	2	4,305	0.05%
2019/01/21	1	18.40	1	18.65	18.70	0	4,434	0.00%
2019/01/18	1	18.15	0	0.00	18.15	1	4,621	0.02%
2019/01/17	1	18.10	3	18.30	18.00	-2	4,714	-0.04%
2019/01/14	3	18.10	0	0.00	18.05	3	4,824	0.06%
2019/01/11	6	18.38	0	0.00	18.30	6	4,949	0.12%
2019/01/10	20	18.66	1	18.45	18.35	19	4,959	0.38%
2019/01/09	0	0.00	13	18.60	18.85	-13	4,820	-0.27%
2019/01/08	10	17.97	0	0.00	17.85	10	4,739	0.21%
2019/01/07	1	17.85	5	17.96	17.85	-4	4,930	-0.08%
2019/01/04	5	17.46	3	17.60	17.50	2	5,057	0.04%
2019/01/03	2	18.08	1	17.85	17.80	1	5,137	0.02%
2019/01/02	3	18.02	8	17.98	18.25	-5	5,324	-0.09%
2018/12/28	27	18.36	11	18.46	18.15	16	5,291	0.30%
2018/12/26	5	17.85	12	17.68	17.70	-7	5,199	-0.13%
2018/12/25	3	17.13	1	17.25	17.10	2	5,212	0.04%
2018/12/24	0	0.00	3	17.67	17.60	-3	5,264	-0.06%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/21	4	17.28	13	17.45	17.60	-9	5,425	-0.17%
2018/12/20	3	17.85	0	0.00	17.70	3	5,493	0.05%
2018/12/19	3	18.57	3	18.37	18.25	0	5,627	0.00%
2018/12/18	2	17.80	2	18.05	18.10	0	5,672	0.00%
2018/12/17	1	18.10	1	18.30	18.15	0	5,727	0.00%
2018/12/14	4	18.21	0	0.00	18.15	4	5,789	0.07%
2018/12/13	2	18.63	0	0.00	18.45	2	5,866	0.03%
2018/12/12	0	0.00	5	18.26	18.95	-5	5,877	-0.09%
2018/12/11	0	0.00	2	17.75	17.65	-2	5,783	-0.03%
2018/12/10	1	17.35	0	0.00	17.50	1	5,967	0.02%
2018/12/07	1	17.90	3	18.03	17.90	-2	6,060	-0.03%
2018/12/06	8	18.24	2	18.18	17.60	6	6,141	0.10%
2018/12/05	0	0.00	1	18.55	18.45	-1	6,429	-0.02%
2018/12/04	18	19.51	10	19.05	19.05	8	6,520	0.12%
2018/12/03	31	19.10	4	19.23	19.30	27	6,460	0.42%
2018/11/30	2	18.68	3	18.55	18.65	-1	6,410	-0.02%
2018/11/29	1	17.95	1	18.25	18.05	0	6,318	0.00%
2018/11/28	0	0.00	4	17.71	17.85	-4	6,290	-0.06%
2018/11/27	4	17.59	7	17.59	17.60	-3	6,276	-0.05%
2018/11/26	6	17.20	1	17.40	17.45	5	6,243	0.08%
2018/11/23	4	17.05	5	17.00	16.95	-1	6,268	-0.02%
2018/11/22	2	17.45	2	17.55	17.25	0	6,360	0.00%
2018/11/21	0	0.00	5	17.23	17.30	-5	6,442	-0.08%
2018/11/19	3	17.02	2	17.30	17.30	1	6,494	0.02%
2018/11/16	5	17.00	4	17.19	16.95	1	6,486	0.02%
2018/11/15	3	16.82	0	0.00	16.85	3	6,457	0.05%
2018/11/14	1	16.70	1	16.80	17.00	0	6,473	0.00%
2018/11/13	1	16.15	1	16.40	16.70	0	6,541	0.00%
2018/11/12	1	16.65	0	0.00	16.75	1	6,591	0.02%
2018/11/09	0	0.00	1	16.80	16.90	-1	6,873	-0.01%
2018/11/06	2	16.40	0	0.00	16.30	2	7,272	0.03%
2018/11/05	2	16.25	2	16.50	16.50	0	7,416	0.00%
2018/11/02	8	16.46	0	0.00	16.35	8	7,498	0.11%
2018/11/01	1	15.80	13	16.45	16.40	-12	7,540	-0.16%
2018/10/31	0	0.00	6	15.56	15.70	-6	7,598	-0.08%
2018/10/30	5	14.83	4	14.95	14.95	1	7,590	0.01%
2018/10/29	9	15.07	4	15.26	15.35	5	7,595	0.07%
2018/10/26	3	15.33	13	15.22	15.60	-10	7,951	-0.13%
2018/10/25	1	14.65	15	14.70	14.40	-14	7,877	-0.18%
2018/10/24	1	15.55	1	16.00	15.60	0	7,892	0.00%
2018/10/23	13	16.19	0	0.00	15.90	13	8,105	0.16%
2018/10/22	2	16.10	4	16.41	16.60	-2	8,737	-0.02%
2018/10/19	6	16.09	9	16.37	16.35	-3	8,881	-0.03%
2018/10/17	4	16.54	1	16.95	16.35	3	8,833	0.03%
2018/10/16	7	16.55	7	16.74	16.55	0	9,085	0.00%
2018/10/15	17	16.49	8	16.84	16.35	9	9,239	0.10%
2018/10/12	2	17.10	2	16.75	16.90	0	9,365	0.00%
2018/10/11	1	17.10	1	17.30	17.10	0	9,529	0.00%
2018/10/09	8	19.68	4	18.85	19.00	4	9,615	0.04%
2018/10/08	0	0.00	2	20.70	20.75	-2	9,751	-0.02%
2018/10/05	0	0.00	15	20.98	20.85	-15	10,078	-0.15%
2018/10/04	3	22.35	0	0.00	22.20	3	10,193	0.03%
2018/10/03	10	22.70	0	0.00	22.30	10	10,566	0.09%
2018/10/02	1	22.30	0	0.00	22.35	1	10,690	0.01%
2018/09/28	1	22.85	2	22.98	22.80	-1	11,295	-0.01%
2018/09/27	1	22.55	1	22.70	22.65	0	11,474	0.00%
2018/09/26	6	22.54	6	22.71	22.40	0	11,747	0.00%
2018/09/25	1	22.10	0	0.00	22.40	1	11,930	0.01%
2018/09/17	0	0.00	2	20.95	21.30	-2	13,956	-0.01%
2018/09/14	2	21.35	1	21.20	21.05	1	14,785	0.01%
2018/09/13	1	20.70	4	20.78	20.55	-3	16,738	-0.02%
2018/09/12	5	20.51	1	20.40	20.40	4	17,880	0.02%
2018/09/11	3	20.98	1	21.20	21.25	2	18,847	0.01%
2018/09/10	3	20.78	3	21.48	20.85	0	19,986	0.00%
2018/09/06	7	23.12	1	23.25	22.95	6	20,458	0.03%
2018/08/28	2	23.13	13	23.14	22.70	-11	22,516	-0.05%
2018/08/27	2	22.60	0	0.00	22.50	2	22,837	0.01%
2018/08/24	4	22.50	1	22.50	22.45	3	23,645	0.01%
2018/08/22	0	0.00	4	22.05	22.05	-4	24,375	-0.02%
2018/08/21	0	0.00	1	22.20	22.20	-1	24,402	0.00%
2018/08/20	9	22.23	2	22.15	22.00	7	24,419	0.03%
2018/08/17	5	22.75	1	22.65	22.25	4	24,401	0.02%
2018/08/16	2	22.50	2	22.75	22.35	0	24,380	0.00%
2018/08/15	2	22.00	0	0.00	21.75	2	24,083	0.01%
2018/08/14	0	0.00	4	22.61	22.55	-4	23,947	-0.02%
2018/08/13	4	23.11	2	23.05	22.40	2	23,859	0.01%
2018/08/10	1	25.00	0	0.00	24.50	1	23,631	0.00%
2018/08/09	0	0.00	8	24.65	24.50	-8	23,490	-0.03%
2018/08/08	0	0.00	24	25.26	25.10	-24	23,518	-0.10%
2018/08/06	1	26.25	4	26.38	26.30	-3	23,274	-0.01%
2018/08/03	3	26.30	1	26.15	26.10	2	23,219	0.01%
2018/08/02	4	26.60	15	26.65	26.00	-11	23,130	-0.05%
2018/08/01	0	0.00	12	26.19	26.40	-12	22,657	-0.05%
2018/07/31	4	26.35	1	26.50	26.50	3	22,500	0.01%
2018/07/30	10	26.41	1	26.50	26.15	9	22,424	0.04%
2018/07/27	32	26.57	10	26.70	26.85	22	22,151	0.10%
2018/07/26	1	25.50	0	0.00	25.45	1	21,477	0.00%
2018/07/25	0	0.00	1	25.00	24.95	-1	21,285	0.00%
2018/07/24	1	25.05	1	24.95	25.00	0	21,245	0.00%
2018/07/23	0	0.00	1	25.65	24.60	-1	21,176	0.00%
2018/07/20	3	25.63	5	25.84	25.85	-2	20,869	-0.01%
2018/07/19	0	0.00	1	27.10	27.10	-1	20,670	0.00%
2018/07/18	2	26.25	0	0.00	26.50	2	20,395	0.01%
2018/07/17	7	27.07	1	27.70	26.65	6	20,214	0.03%
2018/07/16	2	27.60	1	28.00	27.50	1	20,095	0.00%
2018/07/13	3	27.97	4	27.73	27.40	-1	19,820	-0.01%
2018/07/12	4	27.28	0	0.00	26.85	4	19,498	0.02%
2018/07/11	2	27.40	0	0.00	27.00	2	19,339	0.01%
2018/07/09	0	0.00	2	27.13	27.20	-2	18,764	-0.01%
2018/07/06	16	26.55	22	26.39	26.30	-6	18,472	-0.03%
2018/07/05	4	26.58	1	26.80	25.90	3	18,151	0.02%
2018/07/04	2	28.00	12	27.97	27.60	-10	17,948	-0.06%
2018/07/03	8	28.88	12	28.85	27.70	-4	17,621	-0.02%
2018/07/02	5	28.86	2	29.08	28.45	3	17,320	0.02%
2018/06/29	17	29.72	6	30.18	29.40	11	17,004	0.06%
2018/06/28	8	29.46	2	29.05	28.75	6	16,361	0.04%
2018/06/27	64	30.52	66	30.74	29.80	-2	16,090	-0.01%
2018/06/26	18	29.64	12	29.98	29.80	6	15,756	0.04%
2018/06/25	122	31.75	120	32.15	30.85	2	15,136	0.01%	大買/大賣/
2018/06/22	298	34.93	296	34.74	33.25	2	14,312	0.01%	大買/大賣/
2018/06/21	60	32.72	64	32.95	33.40	-4	12,210	-0.03%
2018/06/20	60	31.60	57	31.19	30.40	3	11,036	0.03%
2018/06/19	44	32.36	36.2	32.65	32.35	7.8	9,988	0.08%
2018/06/15	53	28.63	59.1	28.82	30.45	-6.1	8,619	-0.07%
2018/06/14	10	28.05	1	27.90	27.70	9	8,117	0.11%
2018/06/13	2	28.90	41	28.90	28.30	-39	8,003	-0.49%
2018/06/12	44	27.66	10	27.59	27.75	34	7,649	0.44%
2018/06/11	30	29.25	53	29.36	28.85	-23	7,406	-0.31%
2018/06/08	59	28.09	107	28.27	28.55	-48	7,046	-0.68%	大賣/
2018/06/07	37	27.07	5	27.35	27.00	32	6,556	0.49%
2018/06/06	61	26.94	22	27.39	27.45	39	6,469	0.60%
2018/06/05	11	27.28	6	27.48	27.30	5	6,305	0.08%
2018/06/04	21	27.54	10	27.34	26.65	11	6,121	0.18%
2018/06/01	16	26.92	9	26.85	26.85	7	5,703	0.12%
2018/05/31	3	24.85	8	25.26	25.60	-5	4,897	-0.10%
2018/05/30	1	23.20	1	23.75	23.30	0	4,319	0.00%
2018/05/28	0	0.00	1	23.20	23.10	-1	4,333	-0.02%
2018/05/25	3	22.98	2	22.90	22.90	1	4,493	0.02%
2018/05/24	0	0.00	2	22.55	22.55	-2	4,402	-0.05%
2018/05/18	1	22.10	0	0.00	22.00	1	4,516	0.02%
2018/05/17	1	22.25	0	0.00	22.25	1	4,561	0.02%
2018/05/16	1	22.90	3	22.72	22.75	-2	4,561	-0.04%
2018/05/14	0	0.00	2	22.20	22.35	-2	4,538	-0.04%
2018/05/10	0	0.00	5	22.00	21.90	-5	4,590	-0.11%
2018/05/09	3	21.88	0	0.00	21.80	3	4,630	0.06%
2018/05/08	1	22.15	0	0.00	22.10	1	4,632	0.02%
2018/05/07	0	0.00	2	22.65	22.35	-2	4,667	-0.04%
2018/04/30	1	21.85	1	22.25	22.10	0	4,789	0.00%
2018/04/26	2	22.25	0	0.00	22.10	2	4,977	0.04%
2018/04/25	1	22.40	0	0.00	22.35	1	5,028	0.02%
2018/04/23	5	23.90	3	23.90	22.85	2	5,385	0.04%
2018/04/20	1	23.10	0	0.00	23.55	1	5,516	0.02%
2018/04/19	2	23.35	2	23.23	23.30	0	5,648	0.00%
2018/04/11	0	0.00	0.6	22.75	22.75	-0.6	5,807	-0.01%
2018/04/10	0	0.00	1	23.55	23.35	-1	5,975	-0.02%
2018/04/03	0	0.00	1	22.85	23.05	-1	5,902	-0.02%
2018/03/31	1	22.70	0	0.00	22.90	1	5,933	0.02%
2018/03/30	1	23.20	0	0.00	23.05	1	6,017	0.02%
2018/03/28	2	21.90	1	21.85	22.20	1	5,851	0.02%
2018/03/27	11	21.55	1	21.65	21.65	10	5,824	0.17%
2018/03/23	1	21.35	0	0.00	21.40	1	5,789	0.02%
2018/03/22	0	0.00	10	22.70	22.30	-10	5,800	-0.17%
2018/03/21	6	23.04	1	23.10	22.75	5	5,777	0.09%
2018/03/16	0	0.00	1	23.05	23.00	-1	5,682	-0.02%
2018/03/14	4	23.60	0	0.00	23.80	4	5,802	0.07%
2018/03/13	16	24.40	1	24.30	24.05	15	5,946	0.25%
2018/03/12	1	24.15	1	24.25	24.25	0	6,021	0.00%
2018/03/08	0	0.00	3.8	23.94	23.80	-3.8	6,163	-0.06%
2018/03/06	0	0.00	0.4	23.75	23.85	-0.4	6,221	-0.01%
2018/03/05	0	0.00	12	23.20	22.90	-12	6,385	-0.19%
2018/03/02	20	23.76	20	23.85	23.85	0	6,628	0.00%
2018/03/01	0	0.00	30	23.80	24.30	-30	6,814	-0.44%
2018/02/27	6	23.69	16	23.44	23.30	-10	7,022	-0.14%
2018/02/26	10	23.60	0	0.00	23.25	10	7,364	0.14%
2018/02/22	1	22.40	2	23.05	23.05	-1	8,718	-0.01%
2018/02/21	0	22.35	0	0.00	22.45	0	8,702	0.00%
2018/02/09	0	0.00	50	20.40	21.85	-50	8,696	-0.57%
2018/02/08	12	21.80	0	0.00	22.15	12	8,781	0.14%
2018/02/07	2	21.75	0	0.00	21.50	2	8,779	0.02%
2018/02/01	0	0.00	9	22.98	23.10	-9	8,940	-0.10%
2018/01/31	21	22.20	40	22.60	22.70	-19	9,026	-0.21%
2018/01/30	1	22.95	20	22.90	22.85	-19	9,326	-0.20%
2018/01/29	30	22.85	0	0.00	22.85	30	9,389	0.32%
2018/01/26	1	23.10	5	23.10	23.20	-4	9,368	-0.04%
2018/01/25	50	23.25	24	23.50	23.20	26	9,366	0.28%
2018/01/24	0	0.00	5	23.20	23.20	-5	9,370	-0.05%
2018/01/23	37	23.25	11	23.38	23.10	26	9,438	0.28%
2018/01/22	3	23.52	20	23.75	23.25	-17	9,375	-0.18%
2018/01/19	5	23.45	0	0.00	23.50	5	9,315	0.05%
2018/01/18	30	23.75	18	23.86	23.55	12	9,269	0.13%
2018/01/17	1	23.30	1	23.25	23.30	0	9,004	0.00%
2018/01/16	11	23.11	1.1	23.39	23.30	9.9	8,980	0.11%
2018/01/15	30	22.30	36	22.48	23.25	-6	8,829	-0.07%
2018/01/12	3	22.10	26	22.08	22.20	-23	8,657	-0.27%
2018/01/11	20	21.40	1	21.60	21.30	19	8,558	0.22%
2018/01/10	2	21.28	2	21.45	21.15	0	8,606	0.00%
2018/01/09	1	21.55	1	21.75	21.40	0	8,630	0.00%
2018/01/08	3	21.97	2	21.55	21.45	1	8,685	0.01%
2018/01/05	4	22.45	2	22.68	22.45	2	8,670	0.02%
2018/01/04	16	22.26	20	22.75	23.10	-4	8,692	-0.05%
2018/01/03	5	21.55	6	21.62	21.70	-1	8,776	-0.01%
2018/01/02	4	21.19	0	0.00	21.30	4	9,028	0.04%