台亞 (2340)-元大-萬華券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	38.80	0	0.00	38.85	0	1,724	0.00%
2024/04/29	0	0.00	4	38.70	39.10	-4	1,731	-0.23%
2024/04/26	2	37.85	0	0.00	37.80	2	1,719	0.12%
2024/04/25	0	0.00	3	37.98	37.95	-3	1,725	-0.17%
2024/04/24	0.1	38.15	3	38.10	38.20	-3	1,723	-0.17%
2024/04/18	0	38.85	0	0.00	38.75	0	1,728	0.00%
2024/04/17	1	38.85	0	0.00	39.20	1	1,725	0.06%
2024/04/16	3	38.77	24	38.38	38.35	-21	1,708	-1.23%
2024/04/15	7	40.52	27	40.39	39.80	-20	1,686	-1.19%
2024/04/12	23	41.37	0	0.00	41.40	23	1,656	1.39%
2024/04/11	0	40.30	0	0.00	40.15	0	1,556	0.00%
2024/04/10	10	40.65	5	40.48	40.80	5	1,560	0.32%
2024/04/08	3	39.42	0	0.00	39.30	3	1,560	0.19%
2024/04/03	0	39.60	1	39.45	39.60	-1	1,567	-0.06%
2024/04/02	0	39.80	0	0.00	39.80	0	1,571	0.00%
2024/03/29	0	39.23	0	0.00	39.25	0	1,559	0.00%
2024/03/28	0	39.90	0	0.00	39.30	0	1,558	0.00%
2024/03/27	0	39.38	0	0.00	39.25	0	1,557	0.00%
2024/03/26	1.2	40.15	0	0.00	39.40	1.2	1,555	0.07%
2024/03/25	0	0.00	0.6	40.50	40.75	-0.6	1,544	-0.04%
2024/03/21	0	39.45	2	39.60	39.80	-2	1,581	-0.12%
2024/03/20	0	39.45	0	0.00	39.15	0	1,598	0.00%
2024/03/19	1	39.50	0	0.00	39.10	1	1,607	0.06%
2024/03/18	1	39.00	0	0.00	39.70	1	1,625	0.06%
2024/03/14	0	39.70	2	39.65	39.65	-2	1,587	-0.12%
2024/03/13	1	41.15	5	40.07	40.05	-4	1,577	-0.25%
2024/03/12	1	41.10	0	0.00	41.15	1	1,559	0.06%
2024/03/11	0	41.78	0	0.00	41.00	0	1,562	0.00%
2024/03/08	22.1	41.17	0	0.00	41.60	22.1	1,574	1.40%
2024/03/07	0.2	41.46	0	0.00	41.00	0.2	1,568	0.01%
2024/03/06	4.1	42.21	0	0.00	42.10	4.1	1,551	0.27%
2024/03/05	6	43.23	4	43.48	43.50	2	1,578	0.13%
2024/03/04	0.1	40.91	0	0.00	40.80	0.1	1,466	0.01%
2024/03/01	0.1	41.36	0	0.00	41.10	0.1	1,459	0.00%
2024/02/29	0.4	41.47	0	0.00	42.00	0.4	1,466	0.03%
2024/02/27	0.1	42.38	0	0.00	42.05	0.1	1,483	0.01%
2024/02/23	21	43.07	0	0.00	42.50	21	1,572	1.34%
2024/02/22	4	43.46	0	0.00	43.10	4	1,584	0.25%
2024/02/20	1.4	43.98	0	0.00	43.75	1.4	1,580	0.09%
2024/02/19	0	44.55	0.1	44.75	44.50	-0.1	1,581	0.00%
2024/02/15	0	42.75	0	0.00	43.10	0	1,596	0.00%
2024/02/02	20	43.09	0	0.00	43.05	20	1,628	1.23%
2024/02/01	2	43.18	2	43.30	43.10	0	1,645	0.00%
2024/01/31	1	43.55	0	0.00	43.55	1	1,653	0.06%
2024/01/30	1.1	43.81	0	0.00	43.75	1.1	1,654	0.07%
2024/01/23	0	0.00	25	44.80	45.00	-25	1,817	-1.38%
2024/01/22	0	44.65	0	0.00	44.65	0	1,844	0.00%
2024/01/19	0.3	44.29	0	0.00	44.45	0.3	1,885	0.01%
2024/01/18	0.1	43.85	0	0.00	44.20	0.1	1,905	0.00%
2024/01/17	2.2	43.96	0	0.00	44.00	2.2	1,943	0.11%
2024/01/16	11	44.77	0	0.00	44.75	11	1,946	0.56%
2024/01/11	0	45.20	0	0.00	45.45	0	2,013	0.00%
2024/01/10	0	0.00	0.1	45.00	44.95	-0.1	2,103	0.00%
2024/01/05	1	45.50	0	0.00	45.60	1	2,281	0.04%
2024/01/04	1	45.80	0	0.00	45.50	1	2,361	0.04%
2024/01/03	2	45.85	0	0.00	45.60	2	2,506	0.08%
2024/01/02	10	46.80	0	0.00	46.55	10	2,546	0.39%
2023/12/28	1	46.75	0	0.00	46.70	1	2,645	0.04%
2023/12/27	0	0.00	1	46.90	46.95	-1	2,673	-0.04%
2023/12/26	0	0.00	20	46.60	46.65	-20	2,685	-0.74%
2023/12/25	1	46.20	0	0.00	46.20	1	2,711	0.04%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	23	46.09	0	0.00	46.20	23	2,838	0.81%
2023/12/18	40	47.40	0	0.00	47.00	40	2,862	1.40%
2023/12/15	0	0.00	20	48.12	48.15	-20	2,913	-0.69%
2023/12/13	61	47.32	0	0.00	46.90	61	2,981	2.05%
2023/12/12	1.1	47.67	0	0.00	47.55	1.1	3,024	0.04%
2023/12/11	0.1	48.03	0	0.00	47.90	0.1	3,197	0.00%
2023/12/08	0	0.00	20	48.35	47.85	-20	3,413	-0.59%
2023/12/07	83	48.31	1	48.45	47.80	82	3,479	2.36%
2023/12/06	160	48.34	0	0.00	48.20	160	3,529	4.53%	大買/鉅額交易
2023/12/05	13	48.77	0.2	48.55	48.40	12.8	3,561	0.36%
2023/12/04	15	50.00	1	50.10	49.65	14	3,588	0.39%
2023/12/01	1	49.40	1	49.50	49.40	0	3,726	0.00%
2023/11/30	74	49.82	17.1	49.88	49.90	56.9	3,894	1.46%
2023/11/29	15	49.35	0	0.00	49.35	15	3,954	0.38%
2023/11/28	0	0.00	30	49.00	49.00	-30	4,094	-0.73%
2023/11/27	0	0.00	6	49.03	48.20	-6	4,118	-0.15%
2023/11/24	0.2	49.33	8	49.36	48.35	-7.8	4,190	-0.19%
2023/11/22	20	47.25	3	47.37	47.55	17	4,312	0.39%
2023/11/21	0	0.00	4	46.93	46.90	-4	4,302	-0.09%
2023/11/20	0	0.00	2	46.55	46.50	-2	4,316	-0.05%
2023/11/17	20	46.08	2	46.15	46.10	18	4,337	0.41%
2023/11/16	25	45.73	0	0.00	45.75	25	4,369	0.57%
2023/11/15	0.2	45.70	0	0.00	45.60	0.2	4,382	0.00%
2023/11/10	10	44.73	6	45.10	44.60	4	4,533	0.09%
2023/11/09	26	45.97	0	0.00	45.80	26	4,575	0.57%
2023/11/08	21	46.87	0	0.00	46.95	21	4,633	0.45%
2023/11/06	16	47.01	0	0.00	47.15	16	4,801	0.33%
2023/11/02	1	46.35	0	0.00	46.90	1	4,919	0.02%
2023/11/01	0	0.00	6.1	45.59	45.70	-6.1	4,993	-0.12%
2023/10/31	11	45.84	1	45.70	44.80	10	5,042	0.20%
2023/10/30	21	47.24	0	0.00	46.90	21	5,120	0.41%
2023/10/27	37	47.49	0	0.00	47.25	37	5,187	0.71%
2023/10/26	34	48.38	0	0.00	48.10	34	5,322	0.64%
2023/10/25	1	49.40	4	49.68	49.50	-3	5,425	-0.06%
2023/10/24	3	48.68	3	49.17	49.40	0	5,755	0.00%
2023/10/23	0	0.00	2	49.05	48.50	-2	6,152	-0.03%
2023/10/20	5	46.98	5	47.34	47.45	0	6,321	0.00%
2023/10/19	4	48.05	0	0.00	48.40	4	6,424	0.06%
2023/10/18	3	48.15	0	0.00	48.20	3	6,550	0.05%
2023/10/17	3	49.23	16	49.52	49.30	-13	6,596	-0.20%
2023/10/13	21	49.83	2	49.95	49.80	19	7,357	0.26%
2023/10/12	1	50.10	8	50.56	50.40	-7	8,013	-0.09%
2023/10/11	1	49.50	15	50.05	49.20	-14	8,379	-0.17%
2023/10/06	1	48.70	5	49.57	49.10	-4	8,543	-0.05%
2023/10/05	0	0.00	13	48.75	48.90	-13	8,766	-0.15%
2023/10/04	9	46.74	1	46.75	47.30	8	10,054	0.08%
2023/10/03	1	48.05	2	48.28	47.70	-1	10,473	-0.01%
2023/10/02	14	48.21	16	48.15	48.15	-2	11,155	-0.02%
2023/09/28	0.1	47.80	2	47.93	47.45	-1.9	12,046	-0.02%
2023/09/27	11	46.95	1	47.10	47.05	10	12,237	0.08%
2023/09/26	33	47.75	0	0.00	47.30	33	12,442	0.27%
2023/09/25	0	0.00	2	48.63	48.60	-2	12,575	-0.02%
2023/09/21	2	47.05	1	47.30	47.15	1	12,811	0.01%
2023/09/20	22	47.45	2	47.45	47.30	20	13,091	0.15%
2023/09/19	12	48.82	2	48.70	48.30	10	13,853	0.07%
2023/09/18	1	50.00	1	50.10	50.00	0	14,751	0.00%
2023/09/15	7	50.61	0	0.00	50.40	7	15,108	0.05%
2023/09/14	3	49.95	9.1	51.01	51.40	-6.1	15,231	-0.04%
2023/09/13	16	50.94	8	50.83	49.60	8	15,111	0.05%
2023/09/12	18	50.15	1	50.60	50.00	17	14,922	0.11%
2023/09/11	1	49.25	0	0.00	48.90	1	14,856	0.01%
2023/09/08	2	49.45	4	49.71	49.10	-2	14,827	-0.01%
2023/09/07	10.1	50.11	8	49.70	49.45	2.1	14,814	0.01%
2023/09/06	8	51.09	4	51.23	50.50	4	14,803	0.03%
2023/09/05	9	49.01	23	50.01	51.00	-14	14,632	-0.10%
2023/09/04	26	48.38	5	47.98	48.10	21	14,442	0.15%
2023/09/01	5	50.42	15.6	50.79	50.20	-10.6	14,339	-0.07%
2023/08/31	7	48.64	2.1	48.60	49.05	4.9	14,215	0.03%
2023/08/30	4	49.54	6.2	49.60	49.20	-2.2	14,254	-0.02%
2023/08/29	3	49.40	20.4	49.12	49.60	-17.3	14,161	-0.12%
2023/08/28	9.1	47.31	1	47.50	46.80	8.1	13,961	0.06%
2023/08/25	0	0.00	2	48.33	48.05	-2	13,914	-0.01%
2023/08/24	0	48.15	1	48.45	48.25	-1	13,895	-0.01%
2023/08/23	2	48.20	5	47.93	48.40	-3	13,859	-0.02%
2023/08/22	5	47.62	5	47.64	47.60	0	13,827	0.00%
2023/08/18	13.1	48.57	5	49.51	48.10	8.1	13,768	0.06%
2023/08/17	32	49.58	31	49.29	49.35	1	13,716	0.01%
2023/08/16	22	48.37	0	0.00	48.65	22	13,666	0.16%
2023/08/15	5.2	48.13	1	49.50	49.50	4.2	13,569	0.03%
2023/08/14	28.2	47.76	3	47.57	47.60	25.2	13,488	0.19%
2023/08/11	4.1	48.80	1	48.80	48.70	3.1	13,417	0.02%
2023/08/10	49.9	49.31	1	49.65	49.10	48.9	13,362	0.37%
2023/08/09	0.1	50.60	0	0.00	51.30	0.1	13,247	0.00%
2023/08/08	5	50.84	13	50.93	51.20	-8	13,188	-0.06%
2023/08/07	4	50.63	1	51.20	50.60	3	13,114	0.02%
2023/08/04	6.1	51.04	15	50.67	51.30	-8.9	13,008	-0.07%
2023/08/02	8	52.09	17	51.87	52.00	-9	12,926	-0.07%
2023/08/01	0	0.00	10	53.15	53.20	-10	12,783	-0.08%
2023/07/31	3.4	54.04	35	54.09	53.90	-31.6	12,688	-0.25%
2023/07/28	7.3	52.88	4	53.30	53.20	3.3	12,507	0.03%
2023/07/27	18	53.59	59	54.16	53.00	-41	12,373	-0.33%
2023/07/26	30	55.13	16	55.44	54.70	14	12,012	0.12%
2023/07/25	1	54.61	20	54.41	54.20	-19	11,587	-0.16%
2023/07/24	13	53.74	9	53.47	53.50	4	11,384	0.04%
2023/07/21	49	52.92	10	53.46	53.10	39	11,262	0.35%
2023/07/20	4	53.00	2	53.20	53.50	2	11,164	0.02%
2023/07/19	24	53.78	14	54.02	53.20	10	11,038	0.09%
2023/07/18	50	54.64	70	55.62	53.30	-20	10,768	-0.19%
2023/07/17	47.1	56.47	42	55.97	57.30	5.1	10,186	0.05%
2023/07/14	24	53.64	11	53.72	53.70	13	9,505	0.14%
2023/07/13	7	52.19	6.2	52.18	51.00	0.8	9,074	0.01%
2023/07/12	24	50.98	23	51.15	50.60	1	8,779	0.01%
2023/07/11	148.2	52.69	27	53.09	51.50	121.1	8,502	1.42%	大買/鉅額交易
2023/07/10	18	49.62	42	51.70	52.10	-24	7,151	-0.34%
2023/07/07	53.3	48.19	16	48.30	47.45	37.3	6,714	0.55%
2023/07/06	32	49.00	56.3	48.98	50.00	-24.3	6,010	-0.40%
2023/07/05	11.4	46.56	12	45.83	45.50	-0.6	5,113	-0.01%
2023/07/04	6.1	45.11	2	44.30	45.40	4.1	4,913	0.08%
2023/07/03	1.2	45.01	2	44.45	44.45	-0.8	4,714	-0.02%
2023/06/30	12.1	43.06	4	43.90	44.25	8.1	4,562	0.18%
2023/06/29	6.1	43.40	4	43.85	43.35	2.1	4,455	0.05%
2023/06/28	12.3	45.43	28	43.97	43.65	-15.7	4,366	-0.36%
2023/06/27	42	47.03	9	46.91	44.80	33	4,307	0.77%
2023/06/26	65	46.74	32	47.93	48.70	33	3,701	0.89%
2023/06/21	3	43.13	4	43.93	44.30	-1	2,798	-0.04%
2023/06/20	7	39.71	6	40.02	40.30	1	2,432	0.04%
2023/06/19	2	38.80	5	38.80	38.80	-3	2,247	-0.13%
2023/06/16	5	37.38	0	0.00	37.45	5	2,185	0.23%
2023/06/15	5	37.91	1	37.85	37.85	4	2,158	0.19%
2023/06/14	5	38.35	4	38.40	38.30	1	2,150	0.05%
2023/06/13	2	38.40	0	0.00	37.75	2	2,123	0.09%
2023/06/12	0	0.00	1	38.10	38.25	-1	2,097	-0.05%
2023/06/09	1	37.20	3	37.50	37.50	-2	2,049	-0.10%
2023/06/06	1	38.05	1	38.00	38.25	0	2,072	0.00%
2023/06/05	10	38.25	1	37.95	37.80	9	2,059	0.44%
2023/06/02	0	0.00	2	36.85	36.70	-2	2,001	-0.10%
2023/05/31	10.2	36.87	0	0.00	36.85	10.2	2,079	0.49%
2023/05/30	4.1	36.28	0	0.00	36.35	4.1	2,197	0.19%
2023/05/29	0.1	36.40	1	36.30	36.30	-0.9	2,223	-0.04%
2023/05/26	0	35.40	1	35.60	35.60	-1	2,240	-0.04%
2023/05/24	0	0.00	2	36.15	36.30	-2	2,297	-0.09%
2023/05/23	2	36.20	1	35.90	36.25	1	2,336	0.04%
2023/05/22	1	35.85	0	0.00	35.95	1	2,408	0.04%
2023/05/18	0	35.55	0	0.00	35.60	0	2,423	0.00%
2023/05/12	5	33.95	0	0.00	34.30	5	2,438	0.21%
2023/05/11	5	33.95	0	0.00	33.80	5	2,447	0.20%
2023/05/10	1	34.50	3	34.65	34.80	-2	2,442	-0.08%
2023/05/02	0	35.00	0.3	35.05	35.00	-0.3	2,619	-0.01%
2023/04/28	1	35.10	0	0.00	35.10	1	2,645	0.04%
2023/04/25	5	34.35	0	0.00	34.35	5	2,631	0.19%
2023/04/24	2	35.93	0	0.00	35.90	2	2,590	0.08%
2023/04/21	4	36.33	4	36.40	36.15	0	2,575	0.00%
2023/04/20	0	37.27	5	37.23	37.00	-5	2,548	-0.20%
2023/04/19	2	38.38	1	37.75	37.75	1	2,530	0.04%
2023/04/18	0	38.14	0	0.00	38.05	0	2,503	0.00%
2023/04/17	0	38.28	0	0.00	38.15	0	2,508	0.00%
2023/04/14	0	0.00	2	38.60	38.45	-2	2,479	-0.08%
2023/04/13	0	38.76	4	38.70	38.40	-4	2,464	-0.16%
2023/04/12	1	39.00	1	38.85	38.90	0	2,446	0.00%
2023/04/10	0	0.00	1	38.70	38.75	-1	2,438	-0.04%
2023/04/07	0	39.30	0	0.00	39.40	0	2,418	0.00%
2023/04/06	0	0.00	0.1	39.45	39.55	-0.1	2,410	0.00%
2023/03/31	2	38.80	0	0.00	38.80	2	2,381	0.08%
2023/03/30	6.1	38.80	1	38.90	38.70	5.1	2,365	0.22%
2023/03/29	8	39.03	0	0.00	38.60	8	2,351	0.34%
2023/03/28	4.1	39.92	4	41.56	39.70	0.1	2,267	0.00%
2023/03/27	13	40.48	14	40.17	41.50	-1	2,000	-0.05%
2023/03/24	1	38.40	37.1	38.99	38.95	-36.1	1,781	-2.03%
2023/03/23	0	0.00	1	38.05	38.00	-1	1,716	-0.06%
2023/03/21	0	0.00	1	37.30	37.20	-1	1,709	-0.06%
2023/03/20	1	37.30	2	37.20	37.25	-1	1,729	-0.06%
2023/03/16	0	36.70	3	36.87	36.35	-3	1,761	-0.17%
2023/03/15	0	0.00	19	37.08	37.00	-19	1,797	-1.06%
2023/03/13	0	37.20	0	0.00	37.30	0	1,963	0.00%
2023/03/10	1	37.80	17	37.48	37.40	-16	1,995	-0.80%
2023/03/09	30	38.39	3	38.68	38.15	27	2,020	1.34%
2023/03/08	1	37.80	4	38.46	38.45	-3	2,027	-0.15%
2023/03/07	2.1	38.22	0	0.00	38.15	2.1	2,013	0.11%
2023/03/06	1	37.35	1	37.55	37.55	0	2,009	0.00%
2023/03/03	5	37.64	0	0.00	37.60	5	2,013	0.25%
2023/03/02	28	38.63	8	38.73	38.45	20	2,013	0.99%
2023/03/01	2	37.65	3	38.03	37.90	-1	2,128	-0.05%
2023/02/24	2	37.60	0	0.00	37.60	2	2,191	0.09%
2023/02/23	2	38.15	0	0.00	38.10	2	2,218	0.09%
2023/02/22	4	37.53	0	0.00	37.45	4	2,305	0.17%
2023/02/21	3	38.50	0	0.00	38.45	3	2,324	0.13%
2023/02/20	3	39.00	9	38.59	39.00	-6	2,431	-0.25%
2023/02/17	3.2	37.58	0	0.00	37.75	3.2	2,523	0.13%
2023/02/16	1	37.50	13	37.45	37.60	-12	2,620	-0.46%
2023/02/15	1	36.65	0	0.00	36.65	1	2,639	0.04%
2023/02/14	0	36.75	21	37.15	37.05	-21	2,649	-0.79%
2023/02/13	2	36.33	1	36.50	36.50	1	2,674	0.04%
2023/02/10	10	36.52	0	0.00	36.30	10	2,691	0.37%
2023/02/09	1	37.70	0	0.00	37.25	1	2,688	0.04%
2023/02/08	10	37.30	0	0.00	37.55	10	2,710	0.37%
2023/02/07	10	37.35	1	37.30	37.20	9	2,720	0.33%
2023/02/06	2	37.08	2	37.15	37.10	0	2,716	0.00%
2023/02/03	1	38.00	0	0.00	37.95	1	2,713	0.04%
2023/02/02	3	38.32	0	0.00	38.35	3	2,707	0.11%
2023/01/31	1	38.00	8	37.27	38.00	-7	2,665	-0.26%
2023/01/30	0	0.00	1	36.35	36.35	-1	2,626	-0.04%
2023/01/17	1	35.35	0	0.00	35.30	1	2,624	0.04%
2023/01/16	0	0.00	0.1	34.50	34.65	-0.1	2,630	0.00%
2023/01/12	0	0.00	0.1	35.10	35.00	-0.1	2,701	0.00%
2023/01/11	0	0.00	5	34.95	35.05	-5	2,709	-0.18%
2023/01/10	0	0.00	1	35.25	35.00	-1	2,729	-0.04%
2023/01/09	2	35.08	0	0.00	35.10	2	2,749	0.07%
2023/01/05	1	34.55	1	35.40	34.00	0	2,815	0.00%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2023/01/03	2	33.63	0	0.00	34.00	2	2,855	0.07%
2022/12/30	1	33.85	0	0.00	33.75	1	2,863	0.03%
2022/12/28	3.1	34.22	0	0.00	34.20	3.1	2,889	0.11%
2022/12/26	0.1	35.00	4	35.03	34.90	-3.9	2,914	-0.13%
2022/12/22	1	35.00	0	0.00	35.00	1	3,008	0.03%
2022/12/20	2	35.33	1	36.15	35.10	1	3,112	0.03%
2022/12/19	0	0.00	5	36.16	36.10	-5	3,194	-0.16%
2022/12/16	6	36.28	0	0.00	36.15	6	3,214	0.19%
2022/12/15	5	36.78	0	0.00	36.75	5	3,208	0.16%
2022/12/13	10	36.00	1	35.95	35.85	9	3,212	0.28%
2022/12/09	1	36.10	0	0.00	36.25	1	3,227	0.03%
2022/12/08	3	36.85	0	0.00	36.50	3	3,232	0.09%
2022/12/07	1	37.30	4	37.48	36.85	-3	3,243	-0.09%
2022/12/06	4	38.69	2	38.70	37.85	2	3,268	0.06%
2022/12/05	3	39.15	3	39.58	39.40	0	3,330	0.00%
2022/12/02	2	38.05	7.1	38.01	38.30	-5.1	3,271	-0.15%
2022/12/01	10	37.50	0.1	37.60	37.75	9.9	3,249	0.30%
2022/11/30	0	0.00	0.2	36.98	36.95	-0.2	3,250	-0.01%
2022/11/29	0	0.00	0.3	36.60	36.60	-0.3	3,294	-0.01%
2022/11/28	1	36.65	10	36.50	36.75	-9	3,316	-0.27%
2022/11/25	5	36.75	0.1	36.80	36.65	4.9	3,316	0.15%
2022/11/24	0.1	36.65	2.2	36.42	36.65	-2.1	3,290	-0.06%
2022/11/23	12	37.07	1.2	36.76	36.60	10.8	3,246	0.33%
2022/11/21	3	37.88	0	0.00	37.60	3	2,956	0.10%
2022/11/18	2	38.45	5.2	38.60	38.10	-3.2	2,923	-0.11%
2022/11/16	16	37.74	13	37.46	37.40	3	2,798	0.11%
2022/11/15	58	36.99	47.3	36.85	37.00	10.7	2,721	0.39%
2022/11/14	3	35.95	52.2	36.00	36.20	-49.2	2,624	-1.87%
2022/11/10	1	34.10	3	34.10	33.85	-2	2,585	-0.08%
2022/11/09	0	0.00	1.1	33.82	34.15	-1.1	2,602	-0.04%
2022/11/07	0	0.00	1	33.65	33.30	-1	2,663	-0.04%
2022/11/03	0	0.00	20.1	32.80	32.80	-20.1	2,673	-0.75%
2022/11/01	0	0.00	3	32.00	32.05	-3	2,770	-0.11%
2022/10/31	0	0.00	1	31.65	31.65	-1	2,788	-0.04%
2022/10/25	0	0.00	1	31.85	30.75	-1	2,887	-0.03%
2022/10/21	0	0.00	1	31.60	31.40	-1	2,936	-0.03%
2022/10/20	2.1	31.73	0	0.00	31.25	2.1	2,974	0.07%
2022/10/14	0	0.00	1	31.80	31.65	-1	3,210	-0.03%
2022/10/13	1	31.70	3	30.40	30.50	-2	3,314	-0.06%
2022/10/12	20.2	31.65	20	32.10	32.10	0.2	3,364	0.01%
2022/10/11	0.3	32.73	1	33.15	32.55	-0.7	3,409	-0.02%
2022/10/06	2	34.40	0	0.00	34.45	2	3,522	0.06%
2022/10/05	0	0.00	2	34.60	34.10	-2	3,615	-0.06%
2022/10/04	1	33.75	1	34.05	34.00	0	3,647	0.00%
2022/09/29	1	33.10	0	0.00	32.55	1	3,888	0.03%
2022/09/28	0	0.00	3	32.20	31.60	-3	3,954	-0.08%
2022/09/26	14	34.15	2.2	33.92	32.50	11.8	4,227	0.28%
2022/09/23	23	35.80	3	35.75	36.00	20	4,334	0.46%
2022/09/22	1	36.10	0	0.00	36.45	1	4,518	0.02%
2022/09/21	1	36.45	0	0.00	36.65	1	4,602	0.02%
2022/09/20	0	0.00	1	36.85	36.75	-1	4,740	-0.02%
2022/09/19	3.1	36.49	2	36.60	36.45	1.1	4,946	0.02%
2022/09/16	0	0.00	0.1	37.10	37.05	-0.1	5,434	0.00%
2022/09/15	0	0.00	0	37.35	36.70	0	5,680	0.00%
2022/09/14	2	36.55	5	36.69	37.30	-3	5,910	-0.05%
2022/09/13	2	37.60	1	37.90	37.50	1	6,074	0.02%
2022/09/12	3	39.00	28.3	39.45	38.40	-25.3	6,270	-0.40%
2022/09/07	3.2	35.87	1	35.60	35.60	2.2	6,623	0.03%
2022/09/06	34	36.17	2	36.25	36.20	32	6,747	0.47%
2022/09/05	6	37.51	1	37.70	37.15	5	6,876	0.07%
2022/09/02	3	38.30	0	0.00	38.50	3	7,001	0.04%
2022/09/01	31	38.75	1	38.70	38.75	30	7,237	0.41%
2022/08/30	0	0.00	1	39.00	39.10	-1	7,886	-0.01%
2022/08/29	1	38.50	1	38.65	38.60	0	8,184	0.00%
2022/08/26	5	39.95	3	40.02	39.80	2	8,492	0.02%
2022/08/25	1	40.10	5	39.80	39.80	-4	9,188	-0.04%
2022/08/24	1	39.55	2	39.50	39.40	-1	10,137	-0.01%
2022/08/23	1	39.40	2	39.40	39.75	-1	11,077	-0.01%
2022/08/22	16	40.26	2	40.10	40.10	14	11,237	0.12%
2022/08/19	0	0.00	1	41.95	41.60	-1	11,193	-0.01%
2022/08/18	0	0.00	5	41.29	41.35	-5	11,158	-0.04%
2022/08/17	11	41.55	5	41.02	41.60	6	11,152	0.05%
2022/08/16	56	41.10	1	40.80	40.70	55	11,130	0.49%
2022/08/15	3	40.78	2	40.90	40.80	1	11,143	0.01%
2022/08/12	0	0.00	4.1	41.00	41.20	-4.1	11,166	-0.04%
2022/08/11	0	0.00	15	39.77	39.70	-15	11,140	-0.13%
2022/08/10	22	39.02	0	0.00	38.90	22	11,184	0.20%
2022/08/09	13.1	39.59	2	39.50	39.65	11.1	11,203	0.10%
2022/08/08	2	39.43	6	40.14	40.05	-4	11,223	-0.04%
2022/08/05	1	39.80	3	39.87	39.85	-2	11,343	-0.02%
2022/08/04	20	38.61	0	0.00	39.10	20	11,348	0.18%
2022/08/03	3	39.02	2	39.05	38.75	1	11,312	0.01%
2022/08/02	10	39.32	2	39.50	39.20	8	11,308	0.07%
2022/08/01	9	40.84	0	0.00	40.70	9	11,288	0.08%
2022/07/29	0	0.00	27	41.10	41.15	-27	11,289	-0.24%
2022/07/28	34	40.69	0	0.00	40.30	34	11,278	0.30%
2022/07/27	3	40.67	30	40.82	40.85	-27	11,250	-0.24%
2022/07/26	6	41.31	36	41.09	41.10	-30	11,223	-0.27%
2022/07/25	33	42.22	7	42.37	41.80	26	11,202	0.23%
2022/07/22	3.1	42.80	10	42.85	42.40	-6.9	11,193	-0.06%
2022/07/21	19	42.14	10	42.59	43.45	9	11,161	0.08%
2022/07/20	4	44.35	10	44.20	44.40	-6	11,102	-0.05%
2022/07/19	7.2	43.85	66	43.82	43.80	-58.8	11,091	-0.53%
2022/07/18	16	42.62	16	43.07	43.25	0	11,075	0.00%
2022/07/15	10	41.90	10	41.80	41.85	0	11,042	0.00%
2022/07/14	6	40.45	7.2	41.12	41.65	-1.2	11,009	-0.01%
2022/07/13	10	41.15	3	41.33	40.80	7	11,000	0.06%
2022/07/12	7	39.51	10	40.18	40.45	-3	10,947	-0.03%
2022/07/11	6	40.61	11	40.46	40.55	-5	10,942	-0.05%
2022/07/08	28	40.94	8	40.74	40.85	20	10,944	0.18%
2022/07/07	10	39.55	9	39.73	40.05	1	10,860	0.01%
2022/07/06	6	39.85	23	38.94	39.05	-17	10,826	-0.16%
2022/07/05	35.2	40.67	6	40.54	40.20	29.2	10,868	0.27%
2022/07/04	9	39.49	11	38.98	38.85	-2	10,705	-0.02%
2022/07/01	15	42.02	20	41.03	39.90	-5	10,667	-0.05%
2022/06/30	46.5	44.39	15	42.84	42.70	31.5	10,524	0.30%
2022/06/29	23.2	46.18	16	46.33	46.15	7.2	10,373	0.07%
2022/06/28	20	47.74	7	48.32	47.10	13	10,326	0.13%
2022/06/27	34	48.82	11	49.09	48.65	23	10,273	0.22%
2022/06/24	42	48.94	23	49.07	48.80	19	10,231	0.19%
2022/06/23	9	47.82	17	47.53	48.50	-8	9,794	-0.08%
2022/06/22	24	47.68	25	47.02	46.75	-1	9,687	-0.01%
2022/06/21	8	46.69	13	47.82	48.60	-5	9,599	-0.05%
2022/06/20	1.3	46.66	9	46.81	45.80	-7.7	9,709	-0.08%
2022/06/17	10.2	46.07	7	46.34	46.80	3.2	9,488	0.03%
2022/06/16	24	48.42	19.1	47.55	47.15	5	9,363	0.05%
2022/06/15	0.6	47.71	5	47.03	47.35	-4.4	9,158	-0.05%
2022/06/14	12.7	47.47	9	47.73	48.40	3.7	9,169	0.04%
2022/06/13	7.2	48.82	1	49.15	48.10	6.2	9,114	0.07%
2022/06/10	7	50.39	11	50.51	50.60	-4	9,056	-0.04%
2022/06/09	52	50.45	21	50.44	50.50	31	8,894	0.35%
2022/06/08	9	48.96	7	48.85	48.70	2	8,469	0.02%
2022/06/07	23.1	49.23	18	48.82	48.80	5.1	8,479	0.06%
2022/06/06	9.8	50.32	7	50.49	50.00	2.8	8,288	0.03%
2022/06/02	46	51.09	27	50.99	50.60	19	8,129	0.23%
2022/06/01	20	50.05	28.2	50.24	50.00	-8.2	7,600	-0.11%
2022/05/31	34	49.48	29	49.71	50.30	5	6,714	0.07%
2022/05/30	3.4	45.27	1	45.40	45.80	2.4	5,834	0.04%
2022/05/24	0	0.00	9	43.10	42.45	-9	6,230	-0.14%
2022/05/23	9	43.72	0	0.00	43.55	9	6,396	0.14%
2022/05/20	3	44.03	3	44.07	44.05	0	6,548	0.00%
2022/05/19	0	0.00	2	43.33	43.55	-2	6,553	-0.03%
2022/05/18	7	43.50	2	43.50	43.50	5	6,682	0.07%
2022/05/17	4	42.49	1	43.10	43.10	3	6,691	0.04%
2022/05/13	1	43.00	5	42.83	41.95	-4	6,828	-0.06%
2022/05/12	4	40.74	6	40.21	39.65	-2	6,808	-0.03%
2022/05/10	5	41.48	3	40.02	41.50	2	7,104	0.03%
2022/05/09	5	40.80	2	40.75	40.75	3	7,344	0.04%
2022/05/04	1	42.65	1	42.60	42.45	0	7,867	0.00%
2022/05/03	0	0.00	1	41.55	41.95	-1	8,044	-0.01%
2022/04/29	2	42.88	2	42.40	41.55	0	8,241	0.00%
2022/04/28	2	41.45	2	42.08	42.20	0	8,432	0.00%
2022/04/27	3	41.00	8	40.77	41.85	-5	8,699	-0.06%
2022/04/26	0	0.00	2	42.68	42.25	-2	8,838	-0.02%
2022/04/25	10	42.15	5	42.16	42.10	5	9,042	0.06%
2022/04/22	3	44.45	5	43.72	43.55	-2	9,409	-0.02%
2022/04/21	7	45.95	7	45.45	45.45	0	9,586	0.00%
2022/04/20	4	46.10	5	46.39	46.35	-1	9,805	-0.01%
2022/04/19	0	0.00	1	45.50	45.50	-1	10,088	-0.01%
2022/04/15	2	45.50	0	0.00	45.50	2	10,885	0.02%
2022/04/14	0	47.00	1	47.15	47.00	-1	11,347	-0.01%
2022/04/13	0	0.00	2	46.90	47.05	-2	11,752	-0.02%
2022/04/12	5	45.30	7	45.84	45.75	-2	12,277	-0.02%
2022/04/11	14.1	46.78	13	46.49	45.75	1.1	13,037	0.01%
2022/04/08	4	48.20	2	48.43	48.00	2	13,488	0.01%
2022/04/07	9	48.91	1	51.20	48.15	8	14,407	0.06%
2022/04/06	8	49.52	5	49.79	49.65	3	15,531	0.02%
2022/04/01	6	50.50	5	50.32	50.40	1	16,793	0.01%
2022/03/31	4	51.40	0	0.00	51.30	4	19,660	0.02%
2022/03/30	12	52.34	1	52.20	52.00	11	20,665	0.05%
2022/03/29	24.2	52.57	17	53.00	53.00	7.2	21,925	0.03%
2022/03/28	3	51.43	0	0.00	51.90	3	22,116	0.01%
2022/03/25	1	52.40	11	52.21	52.40	-10	22,363	-0.04%
2022/03/24	6	50.95	0	0.00	51.10	6	22,424	0.03%
2022/03/23	12	52.75	4	52.23	52.40	8	22,703	0.04%
2022/03/22	0	0.00	5	50.96	51.10	-5	22,945	-0.02%
2022/03/21	1	51.80	5	51.34	51.10	-4	24,027	-0.02%
2022/03/18	0	0.00	4	51.28	51.60	-4	25,459	-0.02%
2022/03/17	59.1	50.22	2	50.35	50.50	57.1	26,729	0.21%
2022/03/16	3	48.23	1.7	47.99	48.35	1.3	26,812	0.00%
2022/03/15	12	48.50	14	48.59	47.80	-2	27,012	-0.01%
2022/03/14	7	49.81	5	50.56	50.00	2	27,261	0.01%
2022/03/11	0	49.35	1	49.70	49.60	-1	27,802	0.00%
2022/03/10	9.1	50.33	1	50.50	50.50	8.1	28,360	0.03%
2022/03/09	3	49.45	1	49.55	49.60	2	28,893	0.01%
2022/03/08	7	49.56	26	49.03	49.10	-19	30,203	-0.06%
2022/03/07	4	50.13	33	50.09	50.40	-29	30,733	-0.09%
2022/03/04	0	0.00	5	52.64	52.40	-5	31,520	-0.02%
2022/03/03	10	53.60	1	53.40	53.80	9	32,830	0.03%
2022/03/01	1	53.50	0	0.00	53.40	1	35,137	0.00%
2022/02/25	1	53.50	10	52.78	52.30	-9	37,255	-0.02%
2022/02/24	16	54.29	5	52.94	52.60	11	40,766	0.03%
2022/02/23	6	56.60	5	56.50	56.60	1	42,878	0.00%
2022/02/22	11.1	55.20	2	54.50	54.80	9.1	43,918	0.02%
2022/02/21	8	56.64	4	56.38	56.40	4	45,811	0.01%
2022/02/18	13.1	56.42	7	57.06	57.20	6.1	46,154	0.01%
2022/02/17	5	57.74	2	57.85	57.50	3	46,513	0.01%
2022/02/16	0.2	58.70	1	59.00	58.00	-0.8	47,318	0.00%
2022/02/15	15	58.36	16	57.66	57.30	-1	47,641	0.00%
2022/02/14	5	57.94	5	57.26	57.20	0	47,884	0.00%
2022/02/11	4	59.75	14	60.29	60.50	-10	48,076	-0.02%
2022/02/10	10	60.80	4	60.83	59.80	6	48,477	0.01%
2022/02/09	16	60.36	13	60.69	60.80	3	48,567	0.01%
2022/02/08	9	59.51	4	59.60	59.70	5	48,745	0.01%
2022/02/07	3	58.00	6	59.07	60.00	-3	49,269	-0.01%
2022/01/26	14	58.34	9	58.92	58.40	5	49,721	0.01%
2022/01/25	7	59.56	13	59.19	58.70	-6	50,911	-0.01%
2022/01/24	22	60.06	13	60.01	61.00	9	51,498	0.02%
2022/01/21	24	60.64	8	60.58	59.80	16	52,429	0.03%
2022/01/20	27	61.83	13	61.90	62.00	14	53,055	0.03%
2022/01/19	16	61.27	20	61.79	61.00	-4	53,683	-0.01%
2022/01/18	9	62.09	7	61.81	61.60	2	54,666	0.00%
2022/01/17	23	63.60	18	63.38	63.20	5	55,207	0.01%
2022/01/14	8	61.40	9	61.64	61.40	-1	55,154	0.00%
2022/01/13	8	62.08	60	61.69	61.60	-52	55,372	-0.09%
2022/01/12	7	63.24	7	62.96	62.80	0	55,322	0.00%
2022/01/11	23.1	64.59	26	62.97	63.40	-3	55,071	-0.01%
2022/01/10	11	65.87	16	66.27	66.50	-5	54,632	-0.01%
2022/01/07	44.1	66.90	9	65.97	65.50	35.1	54,392	0.06%
2022/01/06	8	68.56	24	67.51	69.00	-16	53,960	-0.03%
2022/01/05	11.1	69.46	1	69.00	68.50	10.1	53,581	0.02%
2022/01/04	32	71.51	29	71.69	70.30	3	53,064	0.01%
2022/01/03	7	70.91	3	70.23	70.50	4	52,246	0.01%
2021/12/30	17.2	71.64	19.1	72.66	71.10	-2	51,688	0.00%
2021/12/29	42.1	77.38	22	77.16	74.60	20.1	50,773	0.04%
2021/12/28	40	78.46	32	78.67	78.80	8	49,592	0.02%
2021/12/27	66	76.84	78.6	77.00	79.40	-12.6	48,366	-0.03%
2021/12/24	17.2	71.09	230.3	72.95	73.20	-213.1	45,544	-0.47%	大賣/鉅額交易
2021/12/23	40	66.19	48.2	66.05	66.60	-8.2	44,612	-0.02%
2021/12/22	7	61.70	29	61.25	60.60	-22	43,443	-0.05%
2021/12/21	0	0.00	2	60.45	60.70	-2	43,194	0.00%
2021/12/20	1	59.50	19	60.22	59.50	-18	43,139	-0.04%
2021/12/17	12	60.69	10	60.60	59.90	2	43,014	0.00%
2021/12/16	33	61.16	22	60.75	60.80	11	42,667	0.03%
2021/12/15	45	60.60	50.1	60.77	60.20	-5.1	42,222	-0.01%
2021/12/14	91	61.54	28	60.25	58.80	63	41,165	0.15%
2021/12/13	38	61.93	75.5	62.95	65.10	-37.5	39,739	-0.09%
2021/12/10	5	57.80	11	58.97	59.20	-6	38,546	-0.02%
2021/12/09	14	58.01	26	58.23	58.40	-12	38,445	-0.03%
2021/12/08	17.1	58.10	75.1	57.79	57.80	-58	38,359	-0.15%
2021/12/07	30	57.94	52	58.83	57.30	-22	38,225	-0.06%
2021/12/06	102.1	60.17	33	60.34	60.10	69.1	38,178	0.18%	大買/
2021/12/03	52.1	59.58	39	59.71	58.80	13.1	38,406	0.03%
2021/12/02	69	60.02	54	60.44	58.90	15	38,061	0.04%
2021/12/01	19	59.29	46	59.46	59.30	-27	37,228	-0.07%
2021/11/30	56	59.32	49	59.49	58.40	7	36,781	0.02%
2021/11/29	83	56.89	124.1	57.88	58.10	-41.1	36,132	-0.11%	大賣/
2021/11/26	81.1	57.36	37	57.34	56.20	44.1	35,381	0.12%
2021/11/25	59	61.04	61	61.25	59.80	-2	34,391	-0.01%
2021/11/24	149	59.42	136	59.80	59.90	13	33,367	0.04%	大買/大賣/
2021/11/23	134	61.03	144	62.35	58.00	-10	31,285	-0.03%	大買/大賣/
2021/11/22	103	58.50	123	59.23	60.20	-20	27,831	-0.07%	大買/大賣/
2021/11/19	19	53.21	35.9	55.01	55.90	-16.9	25,730	-0.07%
2021/11/18	99	51.24	92	51.82	50.90	7	24,571	0.03%
2021/11/17	1	46.50	41.2	48.54	48.95	-40.2	22,569	-0.18%
2021/11/16	34	43.93	9	44.24	44.50	25	22,202	0.11%
2021/11/15	42	44.41	13	45.00	45.00	29	21,760	0.13%
2021/11/12	11	43.21	5	43.25	42.50	6	20,994	0.03%
2021/11/11	11	42.71	5	42.65	41.90	6	20,704	0.03%
2021/11/10	7	42.06	3	42.65	42.30	4	20,562	0.02%
2021/11/09	32	43.85	25	43.57	43.05	7	20,345	0.03%
2021/11/08	12	43.45	2	43.30	43.30	10	19,935	0.05%
2021/11/05	8	43.21	15	43.57	44.25	-7	19,840	-0.04%
2021/11/04	23	44.94	8	44.89	44.05	15	19,551	0.08%
2021/11/03	71.2	44.26	14.5	44.43	44.05	56.7	19,115	0.30%
2021/11/02	71	48.02	87.6	48.16	46.00	-16.6	18,691	-0.09%
2021/11/01	32	45.83	34	45.68	47.15	-2	17,461	-0.01%
2021/10/29	46	43.68	30	42.87	42.90	16	17,005	0.09%
2021/10/28	25	42.08	23	42.65	43.30	2	16,930	0.01%
2021/10/27	40	39.67	35	40.60	41.50	5	16,440	0.03%
2021/10/26	49	39.71	45.6	39.48	39.35	3.4	15,907	0.02%
2021/10/25	12	36.75	21.5	36.97	37.20	-9.5	15,100	-0.06%
2021/10/22	84	34.20	7	34.85	35.00	77	14,817	0.52%
2021/10/21	8	34.08	7	34.21	34.35	1	15,629	0.01%
2021/10/20	1	32.85	13	32.75	33.15	-12	16,319	-0.07%
2021/10/19	6	32.00	1	32.20	32.10	5	17,313	0.03%
2021/10/15	0	0.00	30	31.41	31.70	-30	17,672	-0.17%
2021/10/14	4	29.55	9	30.16	30.65	-5	17,911	-0.03%
2021/10/13	17	29.80	4	30.21	29.75	13	18,245	0.07%
2021/10/12	3	30.62	0	0.00	30.50	3	18,708	0.02%
2021/10/08	1	31.65	0	0.00	31.40	1	18,897	0.01%
2021/10/07	3	31.80	0	0.00	31.75	3	19,261	0.02%
2021/10/04	2	30.80	1	31.05	30.60	1	21,183	0.00%
2021/10/01	4	31.56	5	31.85	31.00	-1	21,362	0.00%
2021/09/30	3.2	32.02	1	32.60	32.45	2.2	21,454	0.01%
2021/09/29	4.1	33.20	2	33.08	32.70	2.1	21,726	0.01%
2021/09/28	3	34.38	3	34.63	34.40	0	22,125	0.00%
2021/09/27	5	34.65	5	34.89	35.15	0	22,318	0.00%
2021/09/24	1	33.90	1	34.00	33.60	0	22,235	0.00%
2021/09/23	0.1	33.70	6.9	33.80	33.65	-6.8	22,170	-0.03%
2021/09/22	4	33.80	0	0.00	33.80	4	22,122	0.02%
2021/09/17	5	34.09	6	34.16	34.15	-1	22,064	0.00%
2021/09/16	8	34.17	2	34.25	34.05	6	22,044	0.03%
2021/09/15	1	34.75	7	34.96	34.60	-6	22,044	-0.03%
2021/09/14	4.1	34.47	4	34.76	34.25	0.1	22,006	0.00%
2021/09/13	7	35.68	6	35.62	35.00	1	21,963	0.00%
2021/09/10	8	35.08	1	35.10	35.05	7	21,796	0.03%
2021/09/09	25	34.94	3	35.10	35.10	22	21,640	0.10%
2021/09/08	3	35.50	133	35.70	35.80	-130	21,064	-0.62%	大賣/鉅額交易
2021/09/07	2	34.50	5	34.95	34.50	-3	20,233	-0.01%
2021/09/06	4	35.91	31	35.79	35.70	-27	19,932	-0.14%
2021/09/03	14.1	34.68	0	0.00	34.60	14.1	19,723	0.07%
2021/09/02	22	35.15	12	34.39	35.05	10	19,553	0.05%
2021/09/01	22	35.29	7	35.36	35.05	15	19,291	0.08%
2021/08/31	0	0.00	4	34.13	34.90	-4	18,676	-0.02%
2021/08/30	15	34.90	2	35.08	34.95	13	18,520	0.07%
2021/08/27	7	33.81	0	0.00	34.20	7	18,296	0.04%
2021/08/26	0	0.00	6	33.15	33.95	-6	18,220	-0.03%
2021/08/25	35	33.31	36	33.31	33.30	-1	18,089	-0.01%
2021/08/24	5	32.08	3	32.17	32.10	2	17,832	0.01%
2021/08/23	20	32.10	24	32.03	32.00	-4	17,822	-0.02%
2021/08/20	25	30.90	25	30.71	30.80	0	18,063	0.00%
2021/08/19	32	31.51	31	30.60	30.60	1	18,015	0.01%
2021/08/18	31	30.23	41	31.02	31.45	-10	17,955	-0.06%
2021/08/17	31	30.36	12	30.81	30.20	19	17,881	0.11%
2021/08/16	3	31.40	7	31.33	31.50	-4	17,755	-0.02%
2021/08/13	31	31.02	0	0.00	30.90	31	17,571	0.18%
2021/08/11	5	31.74	0	0.00	31.50	5	17,353	0.03%
2021/08/10	2	33.40	3	32.92	32.70	-1	17,194	-0.01%
2021/08/09	3	33.07	3	32.77	32.90	0	17,162	0.00%
2021/08/06	9	34.97	10	34.79	34.20	-1	16,985	-0.01%
2021/08/05	3	35.25	4	35.04	35.35	-1	16,826	-0.01%
2021/08/04	45	35.25	21	35.74	35.20	24	16,783	0.14%
2021/08/03	22	35.48	57.6	35.52	35.25	-35.6	16,579	-0.21%
2021/08/02	10	32.84	12	32.91	33.95	-2	15,619	-0.01%
2021/07/30	14	33.15	7	33.04	31.90	7	15,409	0.05%
2021/07/29	17	33.53	8	33.34	33.20	9	15,081	0.06%
2021/07/28	9	32.78	57	32.81	33.10	-48	14,744	-0.33%
2021/07/27	80	35.07	27	35.41	34.50	53	14,372	0.37%
2021/07/26	75	35.23	92	35.89	36.85	-17	13,250	-0.13%
2021/07/23	5	33.89	141	34.44	33.50	-136	12,168	-1.12%	大賣/鉅額交易
2021/07/22	11	32.55	13	32.83	32.25	-2	11,089	-0.02%
2021/07/21	8	32.04	1	31.70	31.80	7	10,951	0.06%
2021/07/20	1	32.05	32	31.85	31.60	-31	10,773	-0.29%
2021/07/19	116	32.80	4	32.70	32.85	112	10,488	1.07%	大買/鉅額交易
2021/07/16	3	33.32	8	33.74	33.50	-5	10,219	-0.05%
2021/07/15	1	31.70	17	31.95	32.20	-16	9,787	-0.16%
2021/07/14	97	31.66	19	31.86	31.85	78	9,616	0.81%
2021/07/13	264	31.49	23	31.10	30.60	241	9,333	2.58%	大買/鉅額交易
2021/07/12	340.3	31.14	164.1	32.41	32.70	176.2	8,683	2.03%	大買/大賣/鉅額交易
2021/07/09	212	29.41	3	29.67	29.75	209	7,700	2.71%	大買/鉅額交易
2021/07/08	67	29.23	0	0.00	29.15	67	7,673	0.87%
2021/07/07	40	28.86	2	29.00	28.65	38	7,633	0.50%
2021/07/06	210	28.62	6	28.63	28.70	204	7,628	2.67%	大買/鉅額交易
2021/07/05	30	29.60	51	28.82	29.60	-21	8,143	-0.26%
2021/07/02	81	26.79	5	27.26	27.10	76	8,141	0.93%
2021/07/01	0	0.00	13	26.53	26.85	-13	8,055	-0.16%
2021/06/30	0	0.00	11	25.85	25.55	-11	8,003	-0.14%
2021/06/29	3	25.72	20	25.80	25.55	-17	8,133	-0.21%
2021/06/25	1	25.30	0	0.00	25.30	1	8,628	0.01%
2021/06/24	11	25.10	0	0.00	25.15	11	8,691	0.13%
2021/06/23	10	26.15	2.4	26.14	26.45	7.6	8,696	0.09%
2021/06/21	1	25.40	18	25.34	25.80	-17	9,128	-0.19%
2021/06/18	0	0.00	1	25.55	25.55	-1	9,212	-0.01%
2021/06/16	4	25.54	1	25.55	25.55	3	9,866	0.03%
2021/06/15	15	25.25	0	0.00	25.30	15	10,129	0.15%
2021/06/11	72	25.47	51	25.60	25.25	21	10,181	0.21%
2021/06/10	0	0.00	2	27.50	27.60	-2	9,897	-0.02%
2021/06/09	6	27.43	2	27.10	27.10	4	9,890	0.04%
2021/06/08	5	27.00	0	0.00	27.05	5	9,974	0.05%
2021/06/03	0	0.00	0.7	26.70	26.80	-0.7	10,107	-0.01%
2021/06/02	1	27.40	1	27.00	27.20	0	10,094	0.00%
2021/05/28	2	27.08	2	27.10	27.15	0	10,001	0.00%
2021/05/25	0	0.00	7	25.66	25.35	-7	9,895	-0.07%
2021/05/19	1	24.25	1	24.35	24.45	0	10,338	0.00%
2021/05/18	2	23.40	0	0.00	24.15	2	10,530	0.02%
2021/05/17	10	23.20	2	22.85	22.40	8	10,595	0.08%
2021/05/14	2	24.35	0	0.00	24.00	2	10,546	0.02%
2021/05/13	0	0.00	1	24.80	24.20	-1	10,585	-0.01%
2021/05/12	10	24.55	0	0.00	24.70	10	10,569	0.09%
2021/05/11	26	27.03	20	27.01	26.55	6	10,587	0.06%
2021/05/07	27	27.34	2	26.95	27.35	25	10,485	0.24%
2021/05/06	2	26.30	2	25.90	25.85	0	10,462	0.00%
2021/05/05	0	0.00	1	25.85	25.50	-1	10,442	-0.01%
2021/05/04	1	25.05	0	0.00	25.60	1	10,514	0.01%
2021/05/03	20	27.50	1	27.60	26.90	19	10,491	0.18%
2021/04/27	0	0.00	0.4	28.10	28.20	-0.4	10,458	0.00%
2021/04/26	71	28.35	3	28.35	28.65	68	10,405	0.65%
2021/04/23	0	0.00	24	27.59	27.70	-24	10,388	-0.23%
2021/04/22	20	28.33	0	0.00	27.60	20	10,447	0.19%
2021/04/21	3	28.45	4	28.40	28.30	-1	10,542	-0.01%
2021/04/20	0	0.00	2	28.85	28.65	-2	10,545	-0.02%
2021/04/19	24	28.12	4	28.11	28.50	20	10,572	0.19%
2021/04/16	1	28.10	2	28.25	28.25	-1	10,665	-0.01%
2021/04/15	1	27.70	0	0.00	27.70	1	10,711	0.01%
2021/04/14	7	27.97	1.1	28.18	27.90	5.9	10,749	0.06%
2021/04/13	23	30.10	3	28.93	28.70	20	10,927	0.18%
2021/04/12	6	30.08	11	29.66	29.75	-5	11,308	-0.04%
2021/04/09	41	30.28	22	30.19	29.60	19	11,947	0.16%
2021/04/08	6	29.98	48	30.49	30.90	-42	12,027	-0.35%
2021/04/07	3	28.13	6	28.09	28.10	-3	11,542	-0.03%
2021/04/06	6	27.30	0	0.00	27.35	6	11,432	0.05%
2021/04/01	0	0.00	1	26.40	27.05	-1	11,418	-0.01%
2021/03/31	11	26.71	10.7	26.88	26.70	0.3	11,300	0.00%
2021/03/30	6	27.53	12	27.58	27.95	-6	11,016	-0.05%
2021/03/29	2	27.55	0	0.00	27.30	2	10,850	0.02%
2021/03/26	0	0.00	2	27.25	27.25	-2	10,830	-0.02%
2021/03/25	27	28.09	8	27.34	27.20	19	10,817	0.18%
2021/03/24	0	0.00	8	27.29	27.45	-8	10,479	-0.08%
2021/03/23	1	26.85	4	26.73	26.85	-3	10,356	-0.03%
2021/03/22	5	27.15	7	26.77	26.75	-2	10,288	-0.02%
2021/03/19	69	27.22	28	27.03	27.20	41	10,123	0.40%
2021/03/18	12	26.62	1	26.50	26.50	11	9,739	0.11%
2021/03/17	10	25.90	16	25.95	26.10	-6	9,588	-0.06%
2021/03/16	5	26.17	0	0.00	25.70	5	9,729	0.05%
2021/03/15	1	25.85	4	25.80	25.90	-3	9,881	-0.03%
2021/03/12	5	25.56	0	0.00	25.50	5	9,969	0.05%
2021/03/11	0	0.00	42	25.65	25.70	-42	9,966	-0.42%
2021/03/09	0	0.00	5	24.45	24.55	-5	10,186	-0.05%
2021/03/08	4	24.30	0	0.00	24.35	4	10,719	0.04%
2021/03/03	15	24.90	22	24.81	24.95	-7	11,482	-0.06%
2021/03/02	10	24.65	0	0.00	24.60	10	11,645	0.09%
2021/02/26	12	25.13	2	25.30	25.30	10	11,756	0.09%
2021/02/25	4	25.18	0	0.00	25.25	4	11,837	0.03%
2021/02/24	26	25.48	0	0.00	25.40	26	11,988	0.22%
2021/02/23	6	26.01	2	26.20	26.35	4	11,981	0.03%
2021/02/22	0	26.05	0	0.00	26.15	0	12,074	0.00%
2021/02/19	2	25.70	0	0.00	25.70	2	12,055	0.02%
2021/02/18	14	26.76	2	26.75	26.25	12	12,131	0.10%
2021/02/05	2	25.65	1	25.60	25.60	1	12,578	0.01%
2021/02/04	0	0.00	7	25.91	25.95	-7	12,680	-0.06%
2021/02/03	1	25.45	0	25.40	25.45	1	12,924	0.01%
2021/02/02	0	0.00	9	25.57	25.45	-9	13,386	-0.07%
2021/01/28	15	25.22	12	25.26	25.15	3	14,904	0.02%
2021/01/27	0	0.00	1	24.75	24.85	-1	15,139	-0.01%
2021/01/26	0	0.00	0.2	24.65	24.80	-0.2	15,196	0.00%
2021/01/22	0	0.00	4	23.85	23.95	-4	15,139	-0.03%
2021/01/21	2	23.55	0	0.00	23.35	2	15,182	0.01%
2021/01/20	0	0.00	3	23.17	23.05	-3	15,175	-0.02%
2021/01/19	2	23.80	13	23.80	23.80	-11	15,085	-0.07%
2021/01/18	4	23.64	1	23.55	23.75	3	15,108	0.02%
2021/01/15	1	24.10	3	24.20	24.05	-2	15,123	-0.01%
2021/01/14	12	24.63	1	24.35	24.80	11	15,096	0.07%
2021/01/13	0	0.00	3	24.95	24.70	-3	15,049	-0.02%
2021/01/12	0	0.00	12	24.93	24.75	-12	15,234	-0.08%
2021/01/11	3	24.75	1	25.20	25.20	2	15,393	0.01%
2021/01/08	1	23.90	0	0.00	23.90	1	15,538	0.01%
2021/01/07	4	24.45	4	24.33	24.30	0	15,576	0.00%
2021/01/06	15	24.95	7	25.44	24.45	8	15,510	0.05%
2021/01/05	19	25.88	25	26.38	25.75	-6	15,273	-0.04%
2021/01/04	18	28.33	14	27.95	27.80	4	14,962	0.03%
2020/12/31	19	27.80	60	27.55	27.50	-41	14,568	-0.28%
2020/12/28	2	25.95	7	25.98	26.10	-5	14,586	-0.03%
2020/12/25	0	0.00	1	25.50	25.40	-1	14,543	-0.01%
2020/12/24	0	0.00	11	25.63	25.45	-11	14,607	-0.08%
2020/12/23	0	0.00	0.7	25.40	25.45	-0.7	14,752	0.00%
2020/12/22	5	25.15	37	25.22	24.65	-32	15,000	-0.21%
2020/12/21	1	25.10	0	0.00	25.20	1	15,175	0.01%
2020/12/18	3	25.25	4	25.25	25.25	-1	15,504	-0.01%
2020/12/17	3	25.75	24	25.60	25.75	-21	15,653	-0.13%
2020/12/16	6	25.73	0	0.00	25.70	6	15,755	0.04%
2020/12/15	2	25.78	6	25.73	25.30	-4	15,938	-0.03%
2020/12/14	0	0.00	6	25.45	25.45	-6	16,493	-0.04%
2020/12/11	27	25.77	27	25.26	25.35	0	17,086	0.00%
2020/12/10	27	26.56	18	26.88	26.20	9	17,026	0.05%
2020/12/09	10	26.67	46	26.69	26.80	-36	16,917	-0.21%
2020/12/08	24	26.21	46	26.25	26.30	-22	16,901	-0.13%
2020/12/07	5	25.91	24	25.87	25.75	-19	17,114	-0.11%
2020/12/04	13	25.91	32	25.86	25.65	-19	17,178	-0.11%
2020/12/03	13	25.98	7	25.94	25.90	6	17,163	0.03%
2020/12/02	80	26.37	74	26.07	25.90	6	17,221	0.03%
2020/12/01	32	26.83	23	26.99	27.40	9	16,952	0.05%
2020/11/30	40	26.77	11	26.53	26.45	29	16,989	0.17%
2020/11/27	35	25.90	32.9	25.84	26.00	2.2	16,838	0.01%
2020/11/26	53	25.96	24	26.00	25.95	29	16,774	0.17%
2020/11/25	17	25.94	10	26.01	25.90	7	16,702	0.04%
2020/11/24	1	25.75	11	25.52	25.45	-10	16,736	-0.06%
2020/11/23	11	26.24	17	25.92	25.90	-6	16,634	-0.04%
2020/11/20	8	25.78	2	25.73	25.90	6	16,545	0.04%
2020/11/19	15	25.68	13	25.65	25.60	2	16,404	0.01%
2020/11/18	10	25.48	12	25.57	25.55	-2	16,242	-0.01%
2020/11/17	12	25.68	19	25.56	25.50	-7	16,190	-0.04%
2020/11/16	9	25.39	11	25.41	25.40	-2	16,241	-0.01%
2020/11/13	44	26.26	20	25.45	25.40	24	16,136	0.15%
2020/11/12	35	25.46	14	25.39	25.55	21	15,588	0.13%
2020/11/11	44	25.29	11	25.45	25.80	33	15,443	0.21%
2020/11/10	17	25.43	14	25.41	25.65	3	15,136	0.02%
2020/11/09	58	25.13	101	25.25	25.45	-43	14,738	-0.29%	大賣/
2020/11/06	5	24.35	9	24.10	24.05	-4	13,787	-0.03%
2020/11/05	2	23.88	1	23.85	23.80	1	13,374	0.01%
2020/11/04	3	24.03	44	23.95	24.15	-41	13,225	-0.31%
2020/11/02	1	22.45	0	0.00	22.60	1	12,862	0.01%
2020/10/30	2	22.60	10	22.65	22.50	-8	12,787	-0.06%
2020/10/29	12	23.11	1	23.00	23.05	11	12,790	0.09%
2020/10/28	25	23.74	25	23.84	23.50	0	12,706	0.00%
2020/10/27	1	23.80	16	23.84	23.70	-15	12,616	-0.12%
2020/10/26	5	23.77	14	23.92	23.80	-9	12,579	-0.07%
2020/10/23	26	23.94	1	23.95	23.90	25	12,499	0.20%
2020/10/22	7	23.76	0	0.00	23.70	7	12,426	0.06%
2020/10/21	31	24.08	11	24.01	23.95	20	12,368	0.16%
2020/10/20	33	24.08	29	24.06	24.25	4	12,191	0.03%
2020/10/19	30	23.82	18	23.80	23.70	12	11,909	0.10%
2020/10/16	21	23.58	10	23.72	23.75	11	11,684	0.09%
2020/10/15	8	23.04	0	0.00	23.25	8	11,341	0.07%
2020/10/14	6	23.39	1	23.20	23.15	5	11,182	0.04%
2020/10/13	4	23.33	0	0.00	23.25	4	11,078	0.04%
2020/10/12	3	23.23	10	23.20	23.15	-7	10,932	-0.06%
2020/10/08	38	24.50	9	24.29	24.10	29	10,798	0.27%
2020/10/07	14	24.56	33.1	24.83	24.90	-19.1	10,403	-0.18%
2020/10/06	2	23.90	15	23.92	24.30	-13	9,940	-0.13%
2020/10/05	1	23.35	4.5	23.98	23.85	-3.5	9,677	-0.04%
2020/09/29	20	23.08	0	0.00	22.90	20	9,299	0.22%
2020/09/28	5	22.83	0	0.00	22.80	5	9,225	0.05%
2020/09/25	2	22.10	1	21.85	22.10	1	9,048	0.01%
2020/09/24	14	23.62	12	23.57	23.35	2	8,732	0.02%
2020/09/23	14	23.43	32	23.82	23.90	-18	8,482	-0.21%
2020/09/22	5	22.60	0	0.00	23.05	5	8,076	0.06%
2020/09/21	2	22.95	0	0.00	22.95	2	7,808	0.03%
2020/09/18	27	23.81	17	23.98	23.70	10	7,652	0.13%
2020/09/17	36	24.45	26	24.78	24.45	10	7,420	0.13%
2020/09/16	11	24.39	6	24.21	24.90	5	6,735	0.07%
2020/09/15	0	0.00	2	23.40	23.50	-2	6,104	-0.03%
2020/09/14	5	22.72	0	0.00	23.00	5	6,058	0.08%
2020/09/11	1.5	23.39	1	23.70	23.25	0.5	6,000	0.01%
2020/09/10	40	24.26	11	23.95	23.90	29	5,929	0.49%
2020/09/09	0	0.00	3	24.30	24.60	-3	5,562	-0.05%
2020/09/08	13	23.58	33	23.63	23.90	-20	5,395	-0.37%
2020/09/07	26	23.91	7	23.89	23.80	19	5,279	0.36%
2020/09/04	4	23.33	0	0.00	23.80	4	5,070	0.08%
2020/09/03	0	0.00	3.9	22.76	23.90	-3.9	4,904	-0.08%
2020/09/02	3	21.95	1	22.00	22.00	2	4,534	0.04%
2020/09/01	0	0.00	5	21.05	21.00	-5	4,361	-0.11%
2020/08/31	1	21.40	0	0.00	21.35	1	4,373	0.02%
2020/08/28	0	0.00	2	22.00	21.85	-2	4,302	-0.05%
2020/08/26	2	21.25	0	0.00	21.05	2	4,081	0.05%
2020/08/21	0	0.00	1	20.70	20.70	-1	3,915	-0.03%
2020/08/20	5	19.50	0	0.00	20.00	5	3,870	0.13%
2020/08/19	10	20.95	0	0.00	20.55	10	3,703	0.27%
2020/08/17	0	0.00	1	20.85	20.75	-1	3,760	-0.03%
2020/08/13	1	20.65	0	0.00	20.45	1	3,770	0.03%
2020/08/12	0	0.00	15	21.17	21.35	-15	3,641	-0.41%
2020/08/11	0	0.00	1	20.40	20.15	-1	3,415	-0.03%
2020/08/04	0	0.00	120	19.90	20.45	-120	3,359	-3.57%	大賣/鉅額交易
2020/07/31	0	0.00	2	19.70	19.45	-2	3,281	-0.06%
2020/07/30	2	19.30	0	0.00	19.55	2	3,353	0.06%
2020/07/28	30	18.80	0	0.00	18.75	30	3,335	0.90%
2020/07/27	50	19.05	0	0.00	18.90	50	3,315	1.51%
2020/07/24	0	0.00	1	20.00	19.60	-1	3,295	-0.03%
2020/07/22	12	19.95	17	20.03	20.15	-5	3,287	-0.15%
2020/07/21	0	0.00	1	19.85	19.80	-1	3,277	-0.03%
2020/07/16	6	20.10	6	19.95	20.05	0	3,294	0.00%
2020/07/15	57	19.95	12	19.85	20.00	45	3,286	1.37%
2020/07/10	0	0.00	2	20.50	20.70	-2	3,026	-0.07%
2020/07/09	1	21.00	1	20.95	21.00	0	3,015	0.00%
2020/07/08	2	20.90	0	0.00	21.00	2	2,996	0.07%
2020/07/07	0	0.00	3	21.05	20.75	-3	2,959	-0.10%
2020/07/06	0	0.00	43	20.89	20.95	-43	2,942	-1.46%
2020/07/03	0.5	20.55	0	0.00	20.65	0.5	2,938	0.02%
2020/07/01	0	0.00	31	20.57	20.50	-31	2,947	-1.05%
2020/06/30	0	0.00	10	20.30	20.50	-10	2,937	-0.34%
2020/06/29	21	20.09	0	0.00	20.15	21	2,924	0.72%
2020/06/24	0	0.00	3	20.40	20.15	-3	2,910	-0.10%
2020/06/23	1	20.00	6	20.10	20.10	-5	2,902	-0.17%
2020/06/22	10	19.91	31	19.85	19.85	-21	2,901	-0.72%
2020/06/19	5	19.80	0	0.00	19.80	5	2,896	0.17%
2020/06/18	2	19.75	4	20.25	20.25	-2	2,864	-0.07%
2020/06/17	59	19.67	217	19.52	20.00	-158	2,800	-5.64%	大賣/鉅額交易
2020/06/16	80	20.97	10	21.00	20.90	70	2,658	2.63%
2020/06/12	50	20.79	0	0.00	20.95	50	2,705	1.85%
2020/06/11	65	21.57	0	0.00	21.20	65	2,710	2.40%
2020/06/10	41	21.85	10	22.10	21.70	31	2,663	1.16%
2020/06/09	3.1	21.10	0	0.00	21.00	3.1	2,574	0.12%
2020/06/08	20	21.78	0	0.00	21.55	20	2,575	0.78%
2020/06/05	0	0.00	2	22.13	22.10	-2	2,517	-0.08%
2020/06/04	2	21.90	10	21.90	21.85	-8	2,489	-0.32%
2020/06/01	0	0.00	10	21.29	21.35	-10	2,400	-0.42%
2020/05/29	2	21.20	0	0.00	21.15	2	2,385	0.08%
2020/05/28	10	21.20	2	21.20	21.35	8	2,354	0.34%
2020/05/27	14	21.14	0	0.00	21.05	14	2,351	0.60%
2020/05/26	14	21.49	0	0.00	21.40	14	2,379	0.59%
2020/05/25	21	21.22	10	21.90	22.10	11	2,320	0.47%
2020/05/22	10	21.10	22	21.42	21.00	-12	2,187	-0.55%
2020/05/21	2	21.25	0	0.00	21.15	2	2,142	0.09%
2020/05/20	10	20.65	10	21.00	21.00	0	2,122	0.00%
2020/05/18	10	20.80	0	0.00	20.55	10	2,107	0.47%
2020/05/15	2	21.52	1	21.20	20.60	1	2,104	0.05%
2020/05/14	0	21.30	10	21.30	21.40	-10	2,064	-0.48%
2020/05/12	10	21.95	10	21.90	21.95	0	2,090	0.00%
2020/05/11	10	22.15	0	0.00	22.45	10	2,102	0.48%
2020/05/08	0	21.75	0	0.00	21.80	0	2,108	0.00%
2020/05/07	0	21.90	0	0.00	21.95	0	2,126	0.00%
2020/05/06	3	22.17	3	22.15	21.95	0	2,138	0.00%
2020/05/04	0.1	21.20	0	0.00	21.35	0.1	2,124	0.01%
2020/04/27	0	0.00	1	21.25	21.20	-1	2,280	-0.04%
2020/04/24	0	0.00	1	21.30	21.10	-1	2,283	-0.04%
2020/04/21	0	19.65	0	0.00	19.65	0	2,260	0.00%
2020/04/16	0	20.35	0	0.00	20.40	0	2,272	0.00%
2020/04/15	0	0.00	0.9	20.40	20.50	-0.9	2,290	-0.04%
2020/04/07	3	19.00	1	19.20	19.15	2	2,377	0.09%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/30	0	0.00	1	17.20	17.70	-1	2,459	-0.04%
2020/03/27	3	18.17	0	0.00	17.70	3	2,498	0.12%
2020/03/26	1	17.20	0	0.00	17.95	1	2,495	0.04%
2020/03/25	0	0.00	1	17.55	17.25	-1	2,519	-0.04%
2020/03/24	1.1	16.65	5	16.55	16.65	-4	2,570	-0.15%
2020/03/23	0	0.00	7	15.72	15.80	-7	2,618	-0.27%
2020/03/20	2	15.15	0.2	15.45	15.45	1.8	2,736	0.06%
2020/03/19	6	14.45	0	0.00	14.05	6	2,891	0.21%
2020/03/16	3	17.80	0	0.00	16.85	3	2,923	0.10%
2020/03/13	2	17.10	0	0.00	17.55	2	2,944	0.07%
2020/03/12	6	19.50	0	0.00	19.00	6	2,900	0.21%
2020/03/11	4	21.24	4.3	21.75	21.00	-0.3	2,910	-0.01%
2020/03/04	5	22.40	0	0.00	22.70	5	2,997	0.17%
2020/02/26	0	0.00	2	23.30	23.30	-2	3,009	-0.07%
2020/02/11	1	23.00	0	0.00	23.05	1	3,138	0.03%
2020/02/05	3	22.20	3	22.40	22.55	0	3,090	0.00%
2020/02/04	2	21.70	8	22.23	22.45	-6	3,069	-0.20%
2020/02/03	9	21.00	14	21.44	21.45	-5	3,090	-0.16%
2020/01/31	2	22.00	0	0.00	22.30	2	3,243	0.06%
2020/01/30	14	22.88	3	22.65	22.65	11	3,218	0.34%
2020/01/16	0	0.00	40	25.05	25.05	-40	3,256	-1.23%
2020/01/15	3	24.93	0	0.00	24.90	3	3,384	0.09%
2020/01/14	0	0.00	10	24.95	24.90	-10	3,399	-0.29%
2020/01/13	0	0.00	10	24.75	24.75	-10	3,387	-0.30%
2020/01/10	0	0.00	21	24.51	24.45	-21	3,400	-0.62%
2020/01/08	60	24.28	0	0.00	24.10	60	3,403	1.76%
2020/01/07	16	24.65	0	0.00	24.70	16	3,409	0.47%
2020/01/02	6	25.60	0	0.00	25.95	6	3,372	0.18%
2019/12/31	1	25.65	0	0.00	25.75	1	3,367	0.03%
2019/12/30	0	0.00	3	25.70	25.70	-3	3,381	-0.09%
2019/12/27	0	0.00	13	26.12	26.00	-13	3,370	-0.39%
2019/12/26	1	26.30	5	26.80	26.40	-4	3,348	-0.12%
2019/12/24	3	26.03	0	0.00	25.90	3	3,364	0.09%
2019/12/23	3	26.50	0	0.00	26.35	3	3,361	0.09%
2019/12/20	9	26.84	0	0.00	26.70	9	3,396	0.26%
2019/12/19	1	27.20	0	0.00	27.10	1	3,418	0.03%
2019/12/18	0	0.00	2	27.25	27.15	-2	3,484	-0.06%
2019/12/17	0	0.00	3	26.90	27.15	-3	3,500	-0.09%
2019/12/16	0	0.00	1	27.15	27.65	-1	3,427	-0.03%
2019/12/13	0	0.00	2	26.20	26.20	-2	3,315	-0.06%
2019/12/11	0	0.00	1	26.30	26.25	-1	3,535	-0.03%
2019/12/09	6	26.18	0	0.00	26.20	6	4,135	0.15%
2019/12/05	6	25.80	0	0.00	25.90	6	4,252	0.14%
2019/12/04	0	0.00	6	25.80	25.70	-6	4,332	-0.14%
2019/12/03	0	0.00	20	25.80	25.65	-20	4,391	-0.46%
2019/12/02	0	0.00	4.3	25.58	25.35	-4.3	4,352	-0.10%
2019/11/27	0	0.00	1	25.45	25.50	-1	4,459	-0.02%
2019/11/25	0	0.00	2	25.35	25.35	-2	4,449	-0.04%
2019/11/21	1	24.85	0	0.00	24.90	1	4,496	0.02%
2019/11/20	0	0.00	1	25.10	25.05	-1	4,504	-0.02%
2019/11/19	2	25.35	0	0.00	25.35	2	4,502	0.04%
2019/11/14	2	24.78	1	25.10	25.10	1	4,488	0.02%
2019/11/08	2	24.55	3	24.55	24.55	-1	4,500	-0.02%
2019/11/07	24	24.91	0	0.00	24.80	24	4,542	0.53%
2019/11/05	1.5	25.67	0	0.00	25.65	1.5	4,657	0.03%
2019/11/04	0	0.00	1	25.90	25.75	-1	4,676	-0.02%
2019/11/01	2	25.75	3	25.65	25.75	-1	4,824	-0.02%
2019/10/31	0	0.00	9	25.98	25.80	-9	5,057	-0.18%
2019/10/30	9	26.45	0	0.00	26.10	9	5,079	0.18%
2019/10/28	3.6	25.62	2	25.75	25.65	1.6	4,956	0.03%
2019/10/25	3	25.50	1	25.75	25.45	2	4,963	0.04%
2019/10/24	6	25.38	0	0.00	25.50	6	4,996	0.12%
2019/10/23	4	25.64	1	25.70	25.65	3	5,063	0.06%
2019/10/22	0	0.00	9	24.85	24.85	-9	4,964	-0.18%
2019/10/21	0	0.00	4.9	24.82	24.80	-4.9	5,117	-0.09%
2019/10/18	3	24.85	0	0.00	24.90	3	5,152	0.06%
2019/10/17	1.2	24.89	0	0.00	24.85	1.2	5,167	0.02%
2019/10/16	5	25.05	0	0.00	25.05	5	5,232	0.10%
2019/10/15	6	24.58	3	25.05	25.20	3.1	5,367	0.06%
2019/10/14	0.5	24.40	0	0.00	24.45	0.5	5,389	0.01%
2019/10/09	1	24.50	0	0.00	24.30	1	5,502	0.02%
2019/10/01	1.3	25.23	0	0.00	25.40	1.3	5,859	0.02%
2019/09/27	0.2	25.10	0	0.00	25.10	0.2	5,829	0.00%
2019/09/26	2	25.70	0.7	25.45	25.45	1.3	5,832	0.02%
2019/09/24	1	26.45	2	26.48	26.30	-1	5,855	-0.02%
2019/09/23	0.5	26.50	2.7	26.44	26.60	-2.3	5,813	-0.04%
2019/09/10	0	0.00	2	22.95	22.90	-2	5,691	-0.04%
2019/09/09	1	23.40	0	0.00	23.35	1	5,616	0.02%
2019/09/06	2	23.35	20	23.50	23.20	-18	5,552	-0.32%
2019/09/05	21	23.88	2	23.55	23.50	19	5,488	0.35%
2019/09/04	12	24.06	15.4	24.14	24.20	-3.4	5,345	-0.06%
2019/09/03	17	24.61	5	24.60	24.40	12	5,211	0.23%
2019/09/02	21	23.95	2	24.28	23.95	19	4,909	0.39%
2019/08/30	11	23.90	9	23.34	23.15	2	4,555	0.04%
2019/08/29	0	0.00	2	23.80	23.70	-2	4,420	-0.05%
2019/08/28	0	0.00	11	23.56	23.55	-11	4,331	-0.25%
2019/08/27	7	23.04	4	23.05	23.20	3	4,238	0.07%
2019/08/23	3	22.75	0	0.00	22.75	3	4,147	0.07%
2019/08/22	3	22.63	0	0.00	22.50	3	4,120	0.07%
2019/08/16	0	0.00	1	22.20	22.50	-1	4,026	-0.02%
2019/08/15	1	21.50	1	21.40	21.65	0	3,967	0.00%
2019/08/14	10	21.90	13	21.85	21.75	-3	3,960	-0.08%
2019/08/07	3	21.90	0	0.00	21.40	3	3,912	0.08%
2019/08/06	0	0.00	1	21.00	21.80	-1	3,924	-0.03%
2019/08/01	0	0.00	1	22.50	22.55	-1	3,984	-0.03%
2019/07/31	3	22.23	0	0.00	22.30	3	3,992	0.08%
2019/07/30	1	22.40	0	0.00	22.25	1	3,983	0.03%
2019/07/29	0	0.00	2	23.50	23.40	-2	3,941	-0.05%
2019/07/25	2	23.80	10	23.80	23.65	-8	3,956	-0.20%
2019/07/24	2	23.78	0	0.00	24.25	2	3,865	0.05%
2019/07/19	10	23.05	0	0.00	22.95	10	4,039	0.25%
2019/07/17	3	23.50	6	23.48	23.40	-3	4,688	-0.06%
2019/07/16	5	23.70	0	0.00	23.70	5	4,783	0.10%
2019/07/15	0	0.00	3	23.25	23.15	-3	4,791	-0.06%
2019/07/12	12	23.91	11	23.45	23.45	1	4,794	0.02%
2019/07/11	21	23.45	22	23.21	23.20	-1	4,648	-0.02%
2019/07/10	3	23.00	0	0.00	23.15	3	4,748	0.06%
2019/07/08	6	23.47	1	23.75	23.35	5	4,700	0.11%
2019/07/05	1	23.40	0	0.00	23.00	1	4,630	0.02%
2019/07/04	1	23.10	15	22.88	23.05	-14	4,676	-0.30%
2019/07/03	1	22.70	8	22.75	22.90	-7	4,666	-0.15%
2019/07/02	0	0.00	2	21.90	21.75	-2	4,575	-0.04%
2019/07/01	0	0.00	5	21.45	21.40	-5	4,704	-0.11%
2019/06/27	0	0.00	1	21.05	21.05	-1	4,786	-0.02%
2019/06/24	7	20.86	8	20.88	21.20	-1	4,932	-0.02%
2019/06/21	5	21.00	0	0.00	21.00	5	5,019	0.10%
2019/06/20	1	21.40	6	21.09	21.50	-5	5,111	-0.10%
2019/06/17	6	20.91	0	0.00	20.80	6	5,879	0.10%
2019/06/13	0	0.00	1	21.20	21.05	-1	7,389	-0.01%
2019/06/12	10	21.35	2	21.30	21.30	8	8,239	0.10%
2019/06/11	3	21.05	1	21.15	21.00	2	8,317	0.02%
2019/06/10	2	20.73	6	20.95	21.00	-4	8,469	-0.05%
2019/05/30	2	20.60	0	0.00	20.65	2	10,178	0.02%
2019/05/24	0	0.00	1	20.20	20.00	-1	10,419	-0.01%
2019/05/23	3	20.32	0	0.00	19.90	3	10,535	0.03%
2019/05/21	1	20.60	1	20.80	20.75	0	10,665	0.00%
2019/05/20	10	20.68	2	20.80	20.50	8	10,844	0.07%
2019/05/17	0.2	20.80	3.8	21.18	20.80	-3.6	10,943	-0.03%
2019/05/16	4	21.40	5	21.52	21.10	-1	10,957	-0.01%
2019/05/15	2	21.50	0	0.00	21.45	2	11,036	0.02%
2019/05/14	0	0.00	10	20.75	21.05	-10	11,076	-0.09%
2019/05/09	3	22.03	0	0.00	21.70	3	11,106	0.03%
2019/05/07	0	0.00	4	22.45	22.90	-4	11,004	-0.04%
2019/05/06	4	22.33	0	0.00	22.10	4	10,964	0.04%
2019/04/30	0	0.00	5	22.98	23.25	-5	10,844	-0.05%
2019/04/29	6	22.60	8	22.89	22.65	-2	10,834	-0.02%
2019/04/26	27	23.63	20	23.68	23.45	7	10,683	0.07%
2019/04/25	5	25.22	0	0.00	25.30	5	10,454	0.05%
2019/04/24	19	26.38	22	26.54	25.85	-3	10,328	-0.03%
2019/04/23	1	24.35	6	24.43	25.15	-5	9,749	-0.05%
2019/04/22	7	24.74	2	24.40	24.60	5	9,625	0.05%
2019/04/19	5	23.50	16	23.63	24.10	-11	9,488	-0.12%
2019/04/18	1	23.20	6	23.85	23.20	-5	9,596	-0.05%
2019/04/17	10	23.77	2	23.85	23.60	8	9,701	0.08%
2019/04/16	0	0.00	7	23.87	23.85	-7	9,671	-0.07%
2019/04/15	1	23.35	0	0.00	23.35	1	9,544	0.01%
2019/04/12	1	23.25	0	0.00	23.15	1	9,542	0.01%
2019/04/11	2	23.53	1	23.85	23.35	1	9,531	0.01%
2019/04/10	0	0.00	5	23.80	23.95	-5	9,526	-0.05%
2019/04/09	15	23.77	1	23.50	23.30	14	9,579	0.15%
2019/04/08	4	24.01	0	0.00	23.70	4	9,531	0.04%
2019/04/03	5.4	24.41	7	24.61	24.35	-1.6	9,454	-0.02%
2019/04/02	3	24.23	3	24.05	24.10	0	9,268	0.00%
2019/04/01	5	23.96	16	24.09	23.85	-11	9,195	-0.12%
2019/03/29	14	23.69	27	23.59	23.75	-13	9,083	-0.14%
2019/03/28	13	23.28	12	23.52	23.70	1	9,061	0.01%
2019/03/27	2	23.55	32	23.66	23.70	-30	9,009	-0.33%
2019/03/26	10	23.65	11	23.71	23.55	-1	9,030	-0.01%
2019/03/25	5	23.04	15	23.21	23.70	-10	8,942	-0.11%
2019/03/22	22	23.45	20	23.35	23.10	2	8,807	0.02%
2019/03/21	14	23.99	0	0.00	24.00	14	8,612	0.16%
2019/03/20	5	24.81	15	24.86	24.55	-10	8,364	-0.12%
2019/03/19	24	24.27	14	24.00	24.70	10	8,141	0.12%
2019/03/18	73	23.99	32	24.54	24.75	41	7,746	0.53%
2019/03/15	17	22.41	48	23.11	23.25	-31	6,665	-0.47%
2019/03/14	3	21.13	0	0.00	21.15	3	5,864	0.05%
2019/03/13	0	0.00	18	21.31	21.30	-18	5,798	-0.31%
2019/03/12	2	20.80	7	20.57	21.00	-5	5,685	-0.09%
2019/03/11	3	20.18	6	20.17	20.25	-3	5,692	-0.05%
2019/03/08	7	21.01	2	21.13	20.85	5	5,653	0.09%
2019/03/07	20	22.20	30	21.66	21.20	-10	5,612	-0.18%
2019/03/06	2	21.80	16	21.37	21.65	-14	4,922	-0.28%
2019/03/05	0	0.00	4	20.74	20.75	-4	4,628	-0.09%
2019/03/04	5	20.12	0	0.00	20.15	5	4,617	0.11%
2019/02/27	2	20.20	0	0.00	20.30	2	4,625	0.04%
2019/02/26	6	20.40	15	20.30	20.30	-9	4,604	-0.20%
2019/02/25	0	0.00	5	20.38	20.30	-5	4,583	-0.11%
2019/02/22	8	20.76	7	20.50	20.70	1	4,533	0.02%
2019/02/21	2	20.65	1	20.40	20.65	1	4,415	0.02%
2019/02/20	10	20.10	20	20.50	20.60	-10	4,389	-0.23%
2019/02/19	3	20.00	1	20.50	20.40	2	4,310	0.05%
2019/02/18	1	19.60	0	0.00	19.85	1	4,147	0.02%
2019/02/15	1	19.20	1	19.20	19.10	0	4,130	0.00%
2019/02/14	1	19.55	3	19.48	19.30	-2	4,159	-0.05%
2019/02/13	1	19.15	0	0.00	19.05	1	4,085	0.02%
2019/02/12	1	19.05	6	19.09	19.15	-5	4,062	-0.12%
2019/02/11	2	18.73	1	18.70	18.75	1	4,007	0.02%
2019/01/30	2	18.30	1	18.25	18.30	1	3,969	0.03%
2019/01/22	10	18.25	0	0.00	18.20	10	4,305	0.23%
2019/01/17	4	18.26	3	18.00	18.00	1	4,714	0.02%
2019/01/16	0	0.00	3	18.25	18.25	-3	4,755	-0.06%
2019/01/14	1	18.10	0	0.00	18.05	1	4,824	0.02%
2019/01/10	15	18.48	4	18.60	18.35	11	4,959	0.22%
2019/01/09	2	18.63	12	18.51	18.85	-10	4,820	-0.21%
2019/01/08	2	17.90	0	0.00	17.85	2	4,739	0.04%
2019/01/07	2	17.85	2	17.95	17.85	0	4,930	0.00%
2019/01/04	8	17.34	3	17.60	17.50	5	5,057	0.10%
2019/01/03	2	18.00	2	18.20	17.80	0	5,137	0.00%
2019/01/02	4	17.85	4	17.91	18.25	0	5,324	0.00%
2018/12/28	10	18.20	5	18.30	18.15	5	5,291	0.09%
2018/12/27	0	0.00	1	18.00	18.00	-1	5,234	-0.02%
2018/12/26	1	17.80	0	0.00	17.70	1	5,199	0.02%
2018/12/24	1	17.65	0	0.00	17.60	1	5,264	0.02%
2018/12/22	0	0.00	5	17.45	17.45	-5	5,308	-0.09%
2018/12/20	5	17.70	0	0.00	17.70	5	5,493	0.09%
2018/12/19	9	18.46	6	18.60	18.25	3	5,627	0.05%
2018/12/18	5	17.65	0	0.00	18.10	5	5,672	0.09%
2018/12/13	5	18.70	8	18.61	18.45	-3	5,866	-0.05%
2018/12/12	2	18.75	8	18.61	18.95	-6	5,877	-0.10%
2018/12/07	2	18.00	2	17.95	17.90	0	6,060	0.00%
2018/12/06	6	18.00	0	0.00	17.60	6	6,141	0.10%
2018/12/05	8	18.41	1	18.65	18.45	7	6,429	0.11%
2018/12/04	26	19.40	2	19.50	19.05	24	6,520	0.37%
2018/12/03	1	19.25	7	19.14	19.30	-6	6,460	-0.09%
2018/11/30	1	18.35	0	0.00	18.65	1	6,410	0.02%
2018/11/29	0	0.00	1	18.20	18.05	-1	6,318	-0.02%
2018/11/28	5	17.70	6	17.83	17.85	-1	6,290	-0.02%
2018/11/27	1	17.60	0	0.00	17.60	1	6,276	0.02%
2018/11/16	1	17.30	1	17.00	16.95	0	6,486	0.00%
2018/11/15	0.5	16.85	2	16.80	16.85	-1.5	6,457	-0.02%
2018/11/14	2	17.00	1	17.00	17.00	1	6,473	0.02%
2018/11/13	2	16.60	0	0.00	16.70	2	6,541	0.03%
2018/11/06	0	0.00	2	16.55	16.30	-2	7,272	-0.03%
2018/11/02	3.5	16.75	1	16.35	16.35	2.5	7,498	0.03%
2018/11/01	2	16.35	0	0.00	16.40	2	7,540	0.03%
2018/10/31	0	0.00	5	15.10	15.70	-5	7,598	-0.07%
2018/10/29	3	14.97	3	14.95	15.35	0	7,595	0.00%
2018/10/26	5	15.60	1	15.70	15.60	4	7,951	0.05%
2018/10/25	1	14.85	8	14.68	14.40	-7	7,877	-0.09%
2018/10/19	2	15.95	0	0.00	16.35	2	8,881	0.02%
2018/10/17	5	16.65	1	16.60	16.35	4	8,833	0.05%
2018/10/15	1	16.85	1.6	16.72	16.35	-0.6	9,239	-0.01%
2018/10/12	1	16.65	1	16.70	16.90	0	9,365	0.00%
2018/10/11	1	17.10	0	0.00	17.10	1	9,529	0.01%
2018/10/09	7	20.27	2	19.10	19.00	5	9,615	0.05%
2018/10/08	1	20.75	0	0.00	20.75	1	9,751	0.01%
2018/10/05	1	20.85	0	0.00	20.85	1	10,078	0.01%
2018/10/03	0	0.00	2	22.70	22.30	-2	10,566	-0.02%
2018/10/02	0	0.00	6	22.77	22.35	-6	10,690	-0.06%
2018/09/28	2	22.88	0	0.00	22.80	2	11,295	0.02%
2018/09/27	0	0.00	4	22.55	22.65	-4	11,474	-0.03%
2018/09/26	1	22.80	3	22.65	22.40	-2	11,747	-0.02%
2018/09/25	1	22.00	16	22.24	22.40	-15	11,930	-0.13%
2018/09/20	11	21.04	0	0.00	21.00	11	12,721	0.09%
2018/09/19	3	21.70	1	21.75	21.70	2	12,984	0.02%
2018/09/14	5	21.40	5	21.40	21.05	0	14,785	0.00%
2018/09/12	5	20.45	1	20.60	20.40	4	17,880	0.02%
2018/09/11	6	20.99	0	0.00	21.25	6	18,847	0.03%
2018/09/10	5	20.45	5	20.60	20.85	0	19,986	0.00%
2018/09/07	0	0.00	11	21.77	21.90	-11	20,432	-0.05%
2018/09/06	1	22.95	1	23.20	22.95	0	20,458	0.00%
2018/09/05	0	0.00	1	22.90	22.95	-1	20,773	0.00%
2018/09/04	1	22.55	0	0.00	22.60	1	20,969	0.00%
2018/08/28	4	22.94	2	23.38	22.70	2	22,516	0.01%
2018/08/24	10	22.60	0	0.00	22.45	10	23,645	0.04%
2018/08/22	0	0.00	5	22.10	22.05	-5	24,375	-0.02%
2018/08/21	3	22.15	0	0.00	22.20	3	24,402	0.01%
2018/08/20	4	22.23	0	0.00	22.00	4	24,419	0.02%
2018/08/17	3	22.40	6	22.05	22.25	-3	24,401	-0.01%
2018/08/16	3	22.15	7	22.54	22.35	-4	24,380	-0.02%
2018/08/15	2	21.55	0	0.00	21.75	2	24,083	0.01%
2018/08/14	2	22.70	1	22.65	22.55	1	23,947	0.00%
2018/08/13	11	22.73	9	22.14	22.40	2	23,859	0.01%
2018/08/10	2	24.95	0	0.00	24.50	2	23,631	0.01%
2018/08/09	5	24.75	3	24.55	24.50	2	23,490	0.01%
2018/08/07	5	25.61	2	25.53	25.20	3	23,422	0.01%
2018/08/06	4	26.23	2	26.33	26.30	2	23,274	0.01%
2018/08/03	4	26.21	0	0.00	26.10	4	23,219	0.02%
2018/08/02	11	26.79	7	26.55	26.00	4	23,130	0.02%
2018/07/31	1	26.50	0	0.00	26.50	1	22,500	0.00%
2018/07/30	0	0.00	4	26.68	26.15	-4	22,424	-0.02%
2018/07/27	21	26.49	28	26.64	26.85	-7	22,151	-0.03%
2018/07/26	9	25.68	14	25.56	25.45	-5	21,477	-0.02%
2018/07/25	5	25.05	1	25.00	24.95	4	21,285	0.02%
2018/07/24	3	24.97	0	0.00	25.00	3	21,245	0.01%
2018/07/23	7	24.71	23	25.04	24.60	-16	21,176	-0.08%
2018/07/20	33	25.78	0	0.00	25.85	33	20,869	0.16%
2018/07/19	4	26.95	6	26.90	27.10	-2	20,670	-0.01%
2018/07/18	9	27.14	5	26.58	26.50	4	20,395	0.02%
2018/07/17	2	27.35	1	27.30	26.65	1	20,214	0.00%
2018/07/16	3	27.38	0	0.00	27.50	3	20,095	0.01%
2018/07/13	23	27.56	11	27.48	27.40	12	19,820	0.06%
2018/07/12	4	27.15	15	27.30	26.85	-11	19,498	-0.06%
2018/07/11	7	27.35	6	27.44	27.00	1	19,339	0.01%
2018/07/10	3	26.77	8	26.88	27.00	-5	18,959	-0.03%
2018/07/09	8	27.06	3	27.07	27.20	5	18,764	0.03%
2018/07/06	6	26.51	1	26.20	26.30	5	18,472	0.03%
2018/07/05	2	27.23	1	27.40	25.90	1	18,151	0.01%
2018/07/04	6	27.83	6	27.65	27.60	0	17,948	0.00%
2018/07/03	10	28.54	15	28.33	27.70	-5	17,621	-0.03%
2018/07/02	1	29.15	10	29.10	28.45	-9	17,320	-0.05%
2018/06/29	34	29.70	12	29.63	29.40	22	17,004	0.13%
2018/06/28	13	29.46	3	29.52	28.75	10	16,361	0.06%
2018/06/27	16	30.75	27	30.47	29.80	-11	16,090	-0.07%
2018/06/26	26	29.86	14	29.86	29.80	12	15,756	0.08%
2018/06/25	34	31.99	61	31.63	30.85	-27	15,136	-0.18%
2018/06/22	95	34.31	71.6	34.30	33.25	23.4	14,312	0.16%
2018/06/21	108	32.44	133	32.92	33.40	-25	12,210	-0.20%	大買/大賣/
2018/06/20	45	31.21	74.2	31.29	30.40	-29.2	11,036	-0.26%
2018/06/19	43	32.66	27.4	31.91	32.35	15.6	9,988	0.16%
2018/06/15	23	28.72	29	29.42	30.45	-6	8,619	-0.07%
2018/06/14	9	27.96	2.4	27.98	27.70	6.6	8,117	0.08%
2018/06/13	6	28.62	4	28.96	28.30	2	8,003	0.02%
2018/06/12	2.2	28.20	9	28.03	27.75	-6.8	7,649	-0.09%
2018/06/11	9	29.02	0	0.00	28.85	9	7,406	0.12%
2018/06/08	30	28.33	11.8	28.42	28.55	18.2	7,046	0.26%
2018/06/07	6	27.03	3	27.37	27.00	3	6,556	0.05%
2018/06/05	3	26.85	2	28.00	27.30	1	6,305	0.02%
2018/06/04	8	27.48	4	27.39	26.65	4	6,121	0.07%
2018/06/01	23	26.73	29	26.77	26.85	-6	5,703	-0.11%
2018/05/31	16	24.64	9.6	25.26	25.60	6.4	4,897	0.13%
2018/05/30	1	23.55	1	23.15	23.30	0	4,319	0.00%
2018/05/29	0	0.00	1	23.15	23.05	-1	4,252	-0.02%
2018/05/28	2	23.00	7	23.11	23.10	-5	4,333	-0.12%
2018/05/25	3	22.95	12	23.01	22.90	-9	4,493	-0.20%
2018/05/24	0	0.00	14	22.48	22.55	-14	4,402	-0.32%
2018/05/23	2	22.10	1	22.05	22.05	1	4,397	0.02%
2018/05/22	8	22.14	0	0.00	22.05	8	4,458	0.18%
2018/05/21	0	0.00	2	22.23	22.25	-2	4,496	-0.04%
2018/05/18	4	22.10	0	0.00	22.00	4	4,516	0.09%
2018/05/16	5	22.95	3	22.85	22.75	2	4,561	0.04%
2018/05/15	0	0.00	2	22.40	22.35	-2	4,472	-0.04%
2018/05/14	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2018/05/10	1	21.90	0	0.00	21.90	1	4,590	0.02%
2018/05/07	1	22.50	2.7	22.21	22.35	-1.7	4,667	-0.04%
2018/05/03	0	0.00	1	22.40	22.40	-1	4,685	-0.02%
2018/05/02	0	0.00	6	22.11	22.15	-6	4,755	-0.13%
2018/04/30	1	21.90	0	0.00	22.10	1	4,789	0.02%
2018/04/26	3	22.30	1	22.70	22.10	2	4,977	0.04%
2018/04/25	1	22.35	0	0.00	22.35	1	5,028	0.02%
2018/04/24	1	22.30	0	0.00	22.40	1	5,308	0.02%
2018/04/23	5	23.05	0	0.00	22.85	5	5,385	0.09%
2018/04/20	4	23.40	0	0.00	23.55	4	5,516	0.07%
2018/04/19	0	0.00	8	23.13	23.30	-8	5,648	-0.14%
2018/04/17	2	22.20	0	0.00	22.00	2	5,675	0.04%
2018/04/13	5	22.55	1	22.85	22.85	4	5,658	0.07%
2018/04/12	1	22.70	1	22.75	22.70	0	5,714	0.00%
2018/04/11	1	22.95	0	0.00	22.75	1	5,807	0.02%
2018/04/10	0	0.00	2	23.40	23.35	-2	5,975	-0.03%
2018/04/03	0	0.00	22	22.70	23.05	-22	5,902	-0.37%
2018/04/02	1	22.40	1	22.85	22.45	0	5,921	0.00%
2018/03/31	3	22.82	11	23.11	22.90	-8	5,933	-0.13%
2018/03/30	0	0.00	7	23.03	23.05	-7	6,017	-0.12%
2018/03/29	26	22.81	6	22.78	23.00	20	5,981	0.33%
2018/03/28	5	22.00	0	0.00	22.20	5	5,851	0.09%
2018/03/27	0	0.00	3	21.68	21.65	-3	5,824	-0.05%
2018/03/26	2	21.28	0	0.00	21.40	2	5,804	0.03%
2018/03/23	2	21.28	2	21.33	21.40	0	5,789	0.00%
2018/03/22	3	22.48	20	22.30	22.30	-17	5,800	-0.29%
2018/03/21	5	23.16	0	0.00	22.75	5	5,777	0.09%
2018/03/20	2	23.00	2	23.00	23.15	0	5,721	0.00%
2018/03/19	0	0.00	25	22.80	22.65	-25	5,656	-0.44%
2018/03/15	5	23.45	0	0.00	23.50	5	5,752	0.09%
2018/03/13	2	24.25	8	24.50	24.05	-6	5,946	-0.10%
2018/03/12	45	23.93	10.2	24.02	24.25	34.8	6,021	0.58%
2018/03/09	4	23.53	0	0.00	23.65	4	6,071	0.07%
2018/03/08	0	0.00	3	24.10	23.80	-3	6,163	-0.05%
2018/03/07	4	23.85	0	0.00	23.45	4	6,081	0.07%
2018/03/06	0	0.00	1	23.40	23.85	-1	6,221	-0.02%
2018/03/05	1	23.05	2	24.00	22.90	-1	6,385	-0.02%
2018/03/02	0	0.00	2	23.75	23.85	-2	6,628	-0.03%
2018/03/01	0	0.00	5	23.94	24.30	-5	6,814	-0.07%
2018/02/27	4	23.56	5	23.99	23.30	-1	7,022	-0.01%
2018/02/26	0	0.00	2	23.30	23.25	-2	7,364	-0.03%
2018/02/23	3	23.55	0.2	23.05	23.15	2.8	8,447	0.03%
2018/02/22	1	22.50	24	22.89	23.05	-23	8,718	-0.26%
2018/02/12	1	22.20	0	0.00	21.55	1	8,672	0.01%
2018/02/09	0	0.00	2	21.80	21.85	-2	8,696	-0.02%
2018/02/07	3	21.70	3	22.05	21.50	0	8,779	0.00%
2018/02/06	5	22.50	0	0.00	21.20	5	8,748	0.06%
2018/02/05	5	22.30	5	22.80	22.95	0	8,705	0.00%
2018/02/02	0	0.00	5	23.50	23.15	-5	8,780	-0.06%
2018/02/01	5	22.90	0	0.00	23.10	5	8,940	0.06%
2018/01/31	1	22.65	3	22.65	22.70	-2	9,026	-0.02%
2018/01/30	4	22.91	0	0.00	22.85	4	9,326	0.04%
2018/01/26	1	23.15	1	23.20	23.20	0	9,368	0.00%
2018/01/25	1	23.30	0	0.00	23.20	1	9,366	0.01%
2018/01/24	0	0.00	1	23.20	23.20	-1	9,370	-0.01%
2018/01/23	1	23.30	2	23.30	23.10	-1	9,438	-0.01%
2018/01/22	4	23.58	0	0.00	23.25	4	9,375	0.04%
2018/01/19	0	0.00	8	23.53	23.50	-8	9,315	-0.09%
2018/01/18	14.4	23.67	1	23.75	23.55	13.4	9,269	0.14%
2018/01/17	1	23.50	0	0.00	23.30	1	9,004	0.01%
2018/01/16	1	23.80	11	23.31	23.30	-10	8,980	-0.11%
2018/01/15	1	22.40	1	23.20	23.25	0	8,829	0.00%
2018/01/12	6	22.27	10	22.11	22.20	-4	8,657	-0.05%
2018/01/10	4	21.25	0	0.00	21.15	4	8,606	0.05%
2018/01/09	0	0.00	0.3	21.40	21.40	-0.3	8,630	0.00%
2018/01/08	6	21.44	0	0.00	21.45	6	8,685	0.07%
2018/01/04	11	23.30	18	22.19	23.10	-7	8,692	-0.08%
2018/01/02	0	0.00	2	21.25	21.30	-2	9,028	-0.02%