台亞 (2340)-永豐金-中盛券商分點個股進出

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
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
1,601張
產業
上市半導體類股▼2.09%
887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－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	5.1	47.63	0	0.00	47.25	5.1	5,187	0.10%
2023/10/26	4	48.40	3	48.80	48.10	1	5,322	0.02%
2023/10/25	3	49.50	4	49.41	49.50	-1	5,425	-0.02%
2023/10/24	3	48.83	5	48.76	49.40	-2	5,755	-0.03%
2023/10/23	4	49.03	11	48.69	48.50	-7	6,152	-0.11%
2023/10/20	9.1	47.55	1	47.40	47.45	8.1	6,321	0.13%
2023/10/19	5.1	47.93	0	0.00	48.40	5.1	6,424	0.08%
2023/10/18	16.1	48.33	4	49.45	48.20	12.1	6,550	0.19%
2023/10/17	14	49.42	5	49.73	49.30	9	6,596	0.14%
2023/10/16	10.1	48.75	3	48.15	48.30	7.1	6,794	0.10%
2023/10/13	11	49.92	9	49.86	49.80	2	7,357	0.03%
2023/10/12	6	49.95	4	50.48	50.40	2	8,013	0.02%
2023/10/11	1.1	50.07	6	49.87	49.20	-4.9	8,379	-0.06%
2023/10/06	10	48.60	2	49.10	49.10	8	8,543	0.09%
2023/10/05	0	0.00	2	48.70	48.90	-2	8,766	-0.02%
2023/10/04	2.1	46.73	2	47.05	47.30	0.1	10,054	0.00%
2023/10/03	0.1	47.85	1	48.85	47.70	-0.9	10,473	-0.01%
2023/10/02	1	48.00	0	0.00	48.15	1	11,155	0.01%
2023/09/28	9.1	47.48	1	47.90	47.45	8.1	12,046	0.07%
2023/09/27	0.2	47.19	0	0.00	47.05	0.2	12,237	0.00%
2023/09/26	2.2	47.85	0	0.00	47.30	2.2	12,442	0.02%
2023/09/25	0	0.00	5	49.30	48.60	-5	12,575	-0.04%
2023/09/22	2	47.33	3.4	47.59	47.80	-1.4	12,658	-0.01%
2023/09/21	1.3	47.50	1	47.55	47.15	0.3	12,811	0.00%
2023/09/20	10.5	47.48	4	48.06	47.30	6.5	13,091	0.05%
2023/09/19	7.8	48.86	7	48.61	48.30	0.8	13,853	0.01%
2023/09/18	5.1	50.30	0.1	50.40	50.00	5	14,751	0.03%
2023/09/15	12.2	50.58	0	0.00	50.40	12.2	15,108	0.08%
2023/09/14	3	49.87	15.5	50.99	51.40	-12.5	15,231	-0.08%
2023/09/13	1	49.35	0.2	51.00	49.60	0.8	15,111	0.01%
2023/09/12	1	49.94	5	50.06	50.00	-4	14,922	-0.03%
2023/09/11	2	48.95	2	49.30	48.90	0	14,856	0.00%
2023/09/08	2	49.28	0	0.00	49.10	2	14,827	0.01%
2023/09/07	7	49.76	5	49.77	49.45	2	14,814	0.01%
2023/09/06	14	50.89	9	51.78	50.50	5	14,803	0.03%
2023/09/05	14.9	50.77	15	49.93	51.00	-0.1	14,632	0.00%
2023/09/04	14.2	48.31	15	48.08	48.10	-0.8	14,442	-0.01%
2023/09/01	13	50.92	4	50.90	50.20	9	14,339	0.06%
2023/08/31	2	48.60	0	0.00	49.05	2	14,215	0.01%
2023/08/30	3	49.77	5	49.58	49.20	-2	14,254	-0.01%
2023/08/29	8.1	49.32	6.1	48.59	49.60	2	14,161	0.01%
2023/08/28	13.2	46.72	3	46.65	46.80	10.2	13,961	0.07%
2023/08/25	1.1	48.00	1	48.15	48.05	0.1	13,914	0.00%
2023/08/24	2	48.65	0	0.00	48.25	2	13,895	0.01%
2023/08/23	5	48.20	2	48.40	48.40	3	13,859	0.02%
2023/08/22	20.1	47.73	0	0.00	47.60	20.1	13,827	0.15%
2023/08/21	0	0.00	0	49.00	48.45	0	13,785	0.00%
2023/08/18	8.2	48.28	20	49.36	48.10	-11.8	13,768	-0.09%
2023/08/17	2.1	48.26	2	49.68	49.35	0.1	13,716	0.00%
2023/08/15	2	48.05	3	49.10	49.50	-1	13,569	-0.01%
2023/08/14	3.1	47.35	5	47.77	47.60	-1.9	13,488	-0.01%
2023/08/11	0.7	48.73	0	49.50	48.70	0.6	13,417	0.00%
2023/08/10	4	49.66	1	49.70	49.10	3	13,362	0.02%
2023/08/09	1	50.60	0	0.00	51.30	1	13,247	0.01%
2023/08/08	4.1	51.19	10	50.60	51.20	-5.9	13,188	-0.04%
2023/08/07	5.1	50.66	3	50.73	50.60	2.1	13,114	0.02%
2023/08/04	2.1	51.14	25	51.75	51.30	-22.9	13,008	-0.18%
2023/08/02	8.6	52.37	8	52.38	52.00	0.6	12,926	0.00%
2023/08/01	22	53.29	11	53.25	53.20	11	12,783	0.09%
2023/07/31	42.1	53.86	13	53.89	53.90	29.1	12,688	0.23%
2023/07/28	12	53.14	33	52.88	53.20	-21	12,507	-0.17%
2023/07/27	40	53.71	11.3	53.68	53.00	28.7	12,373	0.23%
2023/07/26	26.1	56.02	11	55.10	54.70	15.1	12,012	0.13%
2023/07/25	7	54.63	12	54.74	54.20	-5	11,587	-0.04%
2023/07/24	8	53.63	7	53.86	53.50	1	11,384	0.01%
2023/07/21	3.5	52.56	1.3	53.19	53.10	2.2	11,262	0.02%
2023/07/20	15.1	53.33	8	53.54	53.50	7	11,164	0.06%
2023/07/19	19.5	54.13	27.3	54.26	53.20	-7.8	11,038	-0.07%
2023/07/18	52.1	55.43	45.3	55.71	53.30	6.8	10,768	0.06%
2023/07/17	55.4	56.41	46.6	56.15	57.30	8.8	10,186	0.09%
2023/07/14	49	52.71	56	52.99	53.70	-7	9,505	-0.07%
2023/07/13	28	51.77	69	51.43	51.00	-41	9,074	-0.45%
2023/07/12	40	50.83	28.1	51.07	50.60	11.9	8,779	0.14%
2023/07/11	122	53.39	93.4	52.71	51.50	28.6	8,502	0.34%	大買/
2023/07/10	29	49.60	37.1	51.04	52.10	-8.1	7,151	-0.11%
2023/07/07	118.1	48.00	122	47.94	47.45	-3.9	6,714	-0.06%	大買/大賣/
2023/07/06	33	48.57	103	47.31	50.00	-70	6,010	-1.16%	大賣/
2023/07/05	13.2	46.18	5	45.99	45.50	8.1	5,113	0.16%
2023/07/04	102.3	45.21	0	0.00	45.40	102.3	4,913	2.08%	大買/鉅額交易
2023/07/03	10.1	44.39	3	44.57	44.45	7.1	4,714	0.15%
2023/06/30	5	43.43	3	43.25	44.25	2	4,562	0.04%
2023/06/29	3.4	43.76	2	43.25	43.35	1.4	4,455	0.03%
2023/06/28	18.5	45.19	17	44.78	43.65	1.5	4,366	0.04%
2023/06/27	28.1	46.84	15	46.08	44.80	13.1	4,307	0.30%
2023/06/26	54.1	46.92	120.5	46.94	48.70	-66.4	3,701	-1.79%	大賣/
2023/06/21	13	42.60	20.2	43.51	44.30	-7.2	2,798	-0.26%
2023/06/20	5	39.99	9	40.08	40.30	-4	2,432	-0.16%
2023/06/19	38	38.83	10	38.53	38.80	28	2,247	1.25%
2023/06/16	14	37.50	1	37.45	37.45	13	2,185	0.59%
2023/06/15	2	37.80	0	0.00	37.85	2	2,158	0.09%
2023/06/14	2.3	38.28	4	38.38	38.30	-1.7	2,150	-0.08%
2023/06/13	6.1	38.21	3	38.05	37.75	3.1	2,123	0.14%
2023/06/12	6	38.08	12	38.26	38.25	-6	2,097	-0.29%
2023/06/08	1	37.20	4	37.36	37.00	-3	2,061	-0.15%
2023/06/07	1.1	37.84	10	37.70	37.70	-8.9	2,073	-0.43%
2023/06/06	10	38.40	8.2	38.18	38.25	1.8	2,072	0.09%
2023/06/05	20	38.15	13	38.27	37.80	7	2,059	0.34%
2023/06/02	10.1	36.70	45.1	36.75	36.70	-35	2,001	-1.75%
2023/06/01	7.1	36.49	0	0.00	36.65	7.1	2,022	0.35%
2023/05/31	8	36.41	4	36.85	36.85	4	2,079	0.19%
2023/05/30	45	36.42	8	36.40	36.35	37	2,197	1.68%
2023/05/29	0.1	36.25	0.1	36.16	36.30	-0.1	2,223	0.00%
2023/05/26	0.1	35.85	0	0.00	35.60	0.1	2,240	0.00%
2023/05/24	1	36.00	0	0.00	36.30	1	2,297	0.04%
2023/05/23	0	0.00	6	36.18	36.25	-6	2,336	-0.26%
2023/05/22	0	0.00	0.1	35.85	35.95	-0.1	2,408	0.00%
2023/05/16	0	0.00	4	35.33	35.60	-4	2,424	-0.16%
2023/05/12	1.1	34.20	0	0.00	34.30	1.1	2,438	0.04%
2023/05/11	1.1	34.20	0	0.00	33.80	1.1	2,447	0.04%
2023/05/10	2.1	34.50	2.1	34.50	34.80	0	2,442	0.00%
2023/05/08	1	35.30	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	29	35.45	35.50	-29	2,471	-1.17%
2023/05/04	15	35.15	0.1	35.15	35.20	14.9	2,509	0.59%
2023/05/03	10	34.88	1	35.05	35.10	9	2,567	0.35%
2023/05/02	2	35.00	2	34.85	35.00	0	2,619	0.00%
2023/04/28	0	0.00	12	35.09	35.10	-12	2,645	-0.45%
2023/04/27	16	34.10	0	0.00	34.75	16	2,652	0.60%
2023/04/26	2	33.88	0	0.00	34.40	2	2,646	0.08%
2023/04/25	5	34.79	0	0.00	34.35	5	2,631	0.19%
2023/04/21	10	36.17	0	0.00	36.15	10	2,575	0.39%
2023/04/20	2	37.08	0	0.00	37.00	2	2,548	0.08%
2023/04/19	2	38.00	3	37.77	37.75	-1	2,530	-0.04%
2023/04/18	1	38.05	28	38.48	38.05	-27	2,503	-1.08%
2023/04/17	0	38.58	54	38.10	38.15	-54	2,508	-2.15%
2023/04/14	0	0.00	2	38.50	38.45	-2	2,479	-0.08%
2023/04/13	0	0.00	2	38.65	38.40	-2	2,464	-0.08%
2023/04/12	25	38.86	4	38.85	38.90	21	2,446	0.86%
2023/04/10	14	38.78	0	0.00	38.75	14	2,438	0.57%
2023/04/06	0	0.00	0.1	38.80	39.55	-0.1	2,410	0.00%
2023/03/31	0	0.00	2	39.00	38.80	-2	2,381	-0.08%
2023/03/30	0	38.75	5	38.90	38.70	-5	2,365	-0.21%
2023/03/29	19	38.82	2	38.48	38.60	17	2,351	0.72%
2023/03/28	47.2	40.24	16	40.52	39.70	31.2	2,267	1.37%
2023/03/27	20	40.46	76	40.81	41.50	-56	2,000	-2.80%
2023/03/24	3.1	39.03	24.1	38.65	38.95	-21	1,781	-1.18%
2023/03/23	0.1	38.05	21	38.10	38.00	-20.9	1,716	-1.22%
2023/03/22	7	37.41	0	0.00	37.60	7	1,713	0.41%
2023/03/21	0	0.00	1	37.55	37.20	-1	1,709	-0.06%
2023/03/20	0	37.23	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	37.00	5	37.00	36.95	-5	1,744	-0.29%
2023/03/16	1	36.80	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1	37.25	0	0.00	37.00	1	1,797	0.06%
2023/03/14	0	0.00	1	37.00	37.00	-1	1,868	-0.05%
2023/03/13	12	36.66	2	36.30	37.30	10	1,963	0.51%
2023/03/10	25	37.62	32	37.71	37.40	-7	1,995	-0.35%
2023/03/09	17	38.30	0	0.00	38.15	17	2,020	0.84%
2023/03/08	44	38.40	1.3	38.59	38.45	42.7	2,027	2.10%
2023/03/07	10	38.40	0.2	38.35	38.15	9.8	2,013	0.49%
2023/03/06	40	37.47	0	0.00	37.55	40	2,009	1.99%
2023/03/03	7	37.81	1	38.15	37.60	6	2,013	0.30%
2023/03/02	6	38.72	9	38.62	38.45	-3	2,013	-0.15%
2023/03/01	4	37.20	12.1	37.85	37.90	-8	2,128	-0.38%
2023/02/24	6	37.45	0	37.70	37.60	6	2,191	0.27%
2023/02/23	11	37.83	1	37.85	38.10	10	2,218	0.45%
2023/02/22	3	37.45	0.1	37.55	37.45	2.9	2,305	0.12%
2023/02/21	1	38.30	2	38.35	38.45	-1	2,324	-0.04%
2023/02/20	3.2	39.08	16	39.03	39.00	-12.8	2,431	-0.53%
2023/02/17	10	37.45	0	0.00	37.75	10	2,523	0.40%
2023/02/16	1	37.55	3	37.10	37.60	-2	2,620	-0.08%
2023/02/15	3	36.88	0	0.00	36.65	3	2,639	0.11%
2023/02/14	0	0.00	2.1	37.54	37.05	-2.1	2,649	-0.08%
2023/02/13	1	36.50	0	0.00	36.50	1	2,674	0.04%
2023/02/10	0	36.60	0.2	36.80	36.30	-0.2	2,691	-0.01%
2023/02/09	2	37.43	0	0.00	37.25	2	2,688	0.07%
2023/02/08	0	0.00	5	37.30	37.55	-5	2,710	-0.18%
2023/02/06	1.1	37.39	5	37.10	37.10	-3.9	2,716	-0.14%
2023/02/03	8	38.03	9	38.15	37.95	-1	2,713	-0.04%
2023/02/02	7.5	38.36	1	38.20	38.35	6.5	2,707	0.24%
2023/01/31	2	36.90	0.2	36.95	38.00	1.8	2,665	0.07%
2023/01/30	1	36.45	1.2	36.16	36.35	-0.2	2,626	-0.01%
2023/01/17	0	0.00	0	35.35	35.30	0	2,624	0.00%
2023/01/13	2	34.50	0	0.00	34.30	2	2,642	0.08%
2023/01/11	0	0.00	4.1	35.05	35.05	-4.1	2,709	-0.15%
2023/01/09	0	35.00	0	0.00	35.10	0	2,749	0.00%
2023/01/06	0	0.00	0	34.30	34.50	0	2,763	0.00%
2023/01/05	5	34.30	5	35.40	34.00	0	2,815	0.00%
2023/01/03	0.1	34.20	5	33.80	34.00	-4.9	2,855	-0.17%
2022/12/29	5	33.90	0	0.00	33.85	5	2,870	0.17%
2022/12/28	1	34.95	0	0.00	34.20	1	2,889	0.03%
2022/12/26	0.6	35.00	5	35.25	34.90	-4.5	2,914	-0.15%
2022/12/23	5	34.90	0	0.00	34.95	5	2,953	0.17%
2022/12/22	0	35.25	5	35.25	35.00	-5	3,008	-0.17%
2022/12/20	0	0.00	1	36.35	35.10	-1	3,112	-0.03%
2022/12/19	0	0.00	1	36.15	36.10	-1	3,194	-0.03%
2022/12/16	0	0.00	8	36.22	36.15	-8	3,214	-0.25%
2022/12/15	1	36.75	30	36.87	36.75	-29	3,208	-0.90%
2022/12/14	2	36.50	38	36.47	36.55	-36	3,212	-1.12%
2022/12/13	0	0.00	21	35.99	35.85	-21	3,212	-0.65%
2022/12/12	6	35.33	0	0.00	36.00	6	3,228	0.19%
2022/12/09	0	0.00	2	36.53	36.25	-2	3,227	-0.06%
2022/12/08	51	36.55	1	36.60	36.50	50	3,232	1.55%
2022/12/07	4	37.34	1	37.95	36.85	3	3,243	0.09%
2022/12/06	35	38.82	2	38.28	37.85	33	3,268	1.01%
2022/12/05	8	38.85	6	39.25	39.40	2	3,330	0.06%
2022/12/02	5	37.92	0	0.00	38.30	5	3,271	0.15%
2022/12/01	0	0.00	1	37.45	37.75	-1	3,249	-0.03%
2022/11/30	4	36.68	1	36.75	36.95	3	3,250	0.09%
2022/11/28	1	36.00	0	0.00	36.75	1	3,316	0.03%
2022/11/24	3	36.65	6	36.54	36.65	-3	3,290	-0.09%
2022/11/23	23	37.00	9	36.90	36.60	14	3,246	0.43%
2022/11/22	2	38.65	1	37.80	38.70	1	3,034	0.03%
2022/11/21	16.5	37.98	0	0.00	37.60	16.5	2,956	0.56%
2022/11/18	7	38.82	5	38.10	38.10	2	2,923	0.07%
2022/11/17	2	37.35	3	37.60	37.75	-1	2,822	-0.04%
2022/11/16	8	37.43	10	37.92	37.40	-2	2,798	-0.07%
2022/11/15	16	37.15	19	36.82	37.00	-3	2,721	-0.11%
2022/11/14	0	0.00	2.4	35.62	36.20	-2.4	2,624	-0.09%
2022/11/11	0	0.00	10	34.04	34.05	-10	2,554	-0.39%
2022/11/10	0	0.00	2	34.20	33.85	-2	2,585	-0.08%
2022/11/09	0	0.00	1.1	34.00	34.15	-1.1	2,602	-0.04%
2022/11/08	0	0.00	2	33.95	33.10	-2	2,621	-0.08%
2022/11/07	1	33.50	1	33.50	33.30	0	2,663	0.00%
2022/11/04	0	0.00	0.1	33.40	33.40	-0.1	2,673	0.00%
2022/11/03	0	0.00	1	32.50	32.80	-1	2,673	-0.04%
2022/11/01	0	0.00	1	32.00	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	3	31.47	31.65	-3	2,788	-0.11%
2022/10/28	3	30.88	0	0.00	30.80	3	2,827	0.11%
2022/10/27	0	0.00	2.2	31.45	31.90	-2.2	2,837	-0.08%
2022/10/26	0	0.00	0.1	30.90	30.75	-0.1	2,872	0.00%
2022/10/25	3	30.75	1	30.95	30.75	2	2,887	0.07%
2022/10/24	0	0.00	2	32.30	31.55	-2	2,901	-0.07%
2022/10/21	2	31.00	5	31.35	31.40	-3	2,936	-0.10%
2022/10/20	7	31.26	4	31.15	31.25	3	2,974	0.10%
2022/10/19	2	32.40	3	32.77	32.25	-1	2,972	-0.03%
2022/10/18	0	0.00	6	32.52	32.35	-6	3,008	-0.20%
2022/10/17	1	30.50	0	0.00	32.15	1	3,099	0.03%
2022/10/13	5	31.10	0	0.00	30.50	5	3,314	0.15%
2022/10/12	4	31.68	0	0.00	32.10	4	3,364	0.12%
2022/10/11	1	32.65	0	0.00	32.55	1	3,409	0.03%
2022/10/06	0	0.00	6	34.30	34.45	-6	3,522	-0.17%
2022/10/05	0.1	34.20	0	0.00	34.10	0.1	3,615	0.00%
2022/10/04	0	0.00	0.1	33.90	34.00	-0.1	3,647	0.00%
2022/10/03	4	32.90	4	33.23	33.45	0	3,676	0.00%
2022/09/30	2	31.68	2	32.55	33.60	0	3,801	0.00%
2022/09/29	3.2	32.90	19.1	32.79	32.55	-16	3,888	-0.41%
2022/09/28	3	32.08	5	32.25	31.60	-2	3,954	-0.05%
2022/09/27	0	0.00	3	33.00	33.40	-3	4,109	-0.07%
2022/09/26	23	33.38	10	33.13	32.50	13	4,227	0.31%
2022/09/23	8	36.18	1	36.45	36.00	7	4,334	0.16%
2022/09/22	6.1	36.17	3	36.33	36.45	3.1	4,518	0.07%
2022/09/21	6.2	36.27	5	36.45	36.65	1.2	4,602	0.02%
2022/09/20	5	36.80	23	36.95	36.75	-18	4,740	-0.38%
2022/09/19	12	36.52	10	36.53	36.45	2	4,946	0.04%
2022/09/16	0	0.00	8	37.14	37.05	-8	5,434	-0.15%
2022/09/15	1.2	36.90	1	37.10	36.70	0.2	5,680	0.00%
2022/09/14	5.3	36.71	5	36.90	37.30	0.3	5,910	0.00%
2022/09/13	6.1	38.02	2	38.38	37.50	4.1	6,074	0.07%
2022/09/12	22	39.19	82	38.98	38.40	-60	6,270	-0.96%
2022/09/08	6	35.83	5	36.00	36.40	1	6,348	0.02%
2022/09/07	11	35.70	1	35.95	35.60	10	6,623	0.15%
2022/09/06	4	36.28	5.1	36.34	36.20	-1.1	6,747	-0.02%
2022/09/05	12	37.33	10	37.26	37.15	2	6,876	0.03%
2022/09/02	1	38.50	1	38.30	38.50	0	7,001	0.00%
2022/09/01	1	38.70	20	38.80	38.75	-19	7,237	-0.26%
2022/08/31	0.1	39.50	20	39.27	39.30	-19.9	7,731	-0.26%
2022/08/30	2	38.98	1	38.90	39.10	1	7,886	0.01%
2022/08/29	5	38.56	0	0.00	38.60	5	8,184	0.06%
2022/08/26	0	0.00	6	40.23	39.80	-6	8,492	-0.07%
2022/08/25	27	39.87	6	39.97	39.80	21	9,188	0.23%
2022/08/24	1	39.50	0	0.00	39.40	1	10,137	0.01%
2022/08/23	9	39.40	4	39.70	39.75	5	11,077	0.05%
2022/08/22	22	40.08	6	40.08	40.10	16	11,237	0.14%
2022/08/19	3	41.77	2	42.03	41.60	1	11,193	0.01%
2022/08/18	2	41.23	0	0.00	41.35	2	11,158	0.02%
2022/08/17	1	41.60	5	41.21	41.60	-4	11,152	-0.04%
2022/08/15	11	40.95	0	0.00	40.80	11	11,143	0.10%
2022/08/12	0	0.00	2	40.73	41.20	-2	11,166	-0.02%
2022/08/11	1.2	39.72	22	39.70	39.70	-20.9	11,140	-0.19%
2022/08/10	4	39.06	2	39.08	38.90	2	11,184	0.02%
2022/08/09	2	39.68	2	39.65	39.65	0	11,203	0.00%
2022/08/08	6	39.65	10	40.03	40.05	-4	11,223	-0.04%
2022/08/05	1	39.90	5	39.69	39.85	-4	11,343	-0.04%
2022/08/04	30	38.63	22	38.48	39.10	8	11,348	0.07%
2022/08/03	8	39.09	0	0.00	38.75	8	11,312	0.07%
2022/08/02	11	39.30	6	39.07	39.20	5	11,308	0.04%
2022/08/01	5.2	40.88	0	0.00	40.70	5.2	11,288	0.05%
2022/07/29	0	0.00	10	40.85	41.15	-10	11,289	-0.09%
2022/07/28	13	40.66	11	40.44	40.30	2	11,278	0.02%
2022/07/27	7.1	40.55	7	40.21	40.85	0.1	11,250	0.00%
2022/07/26	5	41.10	0	41.19	41.10	5	11,223	0.04%
2022/07/25	9	42.02	7	42.22	41.80	2	11,202	0.02%
2022/07/22	57	43.01	26	42.88	42.40	31	11,193	0.28%
2022/07/21	8	42.16	9	43.01	43.45	-1	11,161	-0.01%
2022/07/20	2	44.30	33	44.41	44.40	-31	11,102	-0.28%
2022/07/19	7	43.74	8	44.11	43.80	-1	11,091	-0.01%
2022/07/18	2	43.25	32	42.98	43.25	-30	11,075	-0.27%
2022/07/15	9	41.91	10	42.09	41.85	-1	11,042	-0.01%
2022/07/14	20.1	40.77	8	41.38	41.65	12.1	11,009	0.11%
2022/07/13	3	41.00	23	41.30	40.80	-20	11,000	-0.18%
2022/07/12	15.1	39.70	0	0.00	40.45	15.1	10,947	0.14%
2022/07/11	10	40.58	0	0.00	40.55	10	10,942	0.09%
2022/07/08	7	40.38	8	40.86	40.85	-1	10,944	-0.01%
2022/07/07	30	38.90	18	40.00	40.05	12	10,860	0.11%
2022/07/06	21.2	39.48	22	39.17	39.05	-0.8	10,826	-0.01%
2022/07/05	24	39.99	19	40.47	40.20	5	10,868	0.05%
2022/07/04	33.4	39.33	25	39.02	38.85	8.4	10,705	0.08%
2022/07/01	31	42.37	30	40.68	39.90	1	10,667	0.01%
2022/06/30	29	43.14	16	43.87	42.70	13	10,524	0.12%
2022/06/29	10.1	46.31	11	46.19	46.15	-1	10,373	-0.01%
2022/06/28	37	47.96	18	48.27	47.10	19	10,326	0.18%
2022/06/27	35	48.81	19	48.92	48.65	16	10,273	0.16%
2022/06/24	82	48.99	66.5	48.94	48.80	15.5	10,231	0.15%
2022/06/23	5	47.58	7	47.71	48.50	-2	9,794	-0.02%
2022/06/22	5	46.79	7	47.03	46.75	-2	9,687	-0.02%
2022/06/21	7	47.41	19	47.26	48.60	-12	9,599	-0.13%
2022/06/20	15	46.88	28	46.94	45.80	-13	9,709	-0.13%
2022/06/17	13	45.76	9	45.92	46.80	4	9,488	0.04%
2022/06/16	21	48.70	18	48.75	47.15	3	9,363	0.03%
2022/06/15	13	47.83	4	47.35	47.35	9	9,158	0.10%
2022/06/14	3	47.47	34.2	47.21	48.40	-31.2	9,169	-0.34%
2022/06/13	9.1	48.42	14.5	48.48	48.10	-5.4	9,114	-0.06%
2022/06/10	21	50.16	6	50.58	50.60	15	9,056	0.17%
2022/06/09	39	50.35	16	50.52	50.50	23	8,894	0.26%
2022/06/08	3	49.15	2	49.00	48.70	1	8,469	0.01%
2022/06/07	40	48.77	41	48.73	48.80	-1	8,479	-0.01%
2022/06/06	16	50.74	17.1	50.29	50.00	-1.1	8,288	-0.01%
2022/06/02	37.5	51.15	35	51.23	50.60	2.5	8,129	0.03%
2022/06/01	85.4	50.26	74.3	50.14	50.00	11.1	7,600	0.15%
2022/05/31	66.6	48.05	71.3	49.37	50.30	-4.7	6,714	-0.07%
2022/05/30	13	45.53	2	44.83	45.80	11	5,834	0.19%
2022/05/27	2	43.35	2	43.50	43.65	0	5,739	0.00%
2022/05/26	1	43.55	0	0.00	43.00	1	5,817	0.02%
2022/05/25	0	0.00	7	43.09	43.20	-7	5,965	-0.12%
2022/05/24	1	43.45	3	42.80	42.45	-2	6,230	-0.03%
2022/05/23	1	43.65	1	43.50	43.55	0	6,396	0.00%
2022/05/20	3	43.93	3	43.93	44.05	0	6,548	0.00%
2022/05/19	0	0.00	1	43.55	43.55	-1	6,553	-0.02%
2022/05/18	4.3	43.46	1	44.30	43.50	3.3	6,682	0.05%
2022/05/17	4	42.70	4.1	42.49	43.10	-0.1	6,691	0.00%
2022/05/16	6	41.78	4	41.93	41.90	2	6,777	0.03%
2022/05/13	3	42.45	8	42.50	41.95	-5	6,828	-0.07%
2022/05/12	2	39.93	2	40.95	39.65	0	6,808	0.00%
2022/05/11	2	41.20	0	0.00	40.85	2	6,905	0.03%
2022/05/10	3	40.00	5	41.09	41.50	-2	7,104	-0.03%
2022/05/09	1	40.90	1	41.00	40.75	0	7,344	0.00%
2022/05/06	1	41.30	1	41.60	42.25	0	7,460	0.00%
2022/05/05	8	42.87	1	43.30	42.65	7	7,665	0.09%
2022/05/03	0	0.00	2	41.95	41.95	-2	8,044	-0.02%
2022/04/29	2	42.25	3	42.07	41.55	-1	8,241	-0.01%
2022/04/28	1	41.85	5	42.13	42.20	-4	8,432	-0.05%
2022/04/27	0	0.00	5.1	40.32	41.85	-5.1	8,699	-0.06%
2022/04/25	4	42.02	8.4	41.97	42.10	-4.3	9,042	-0.05%
2022/04/22	5.1	44.10	25	44.29	43.55	-19.9	9,409	-0.21%
2022/04/21	2.3	45.65	1	45.70	45.45	1.3	9,586	0.01%
2022/04/20	2	46.10	3	46.30	46.35	-1	9,805	-0.01%
2022/04/19	1	45.50	1	46.05	45.50	0	10,088	0.00%
2022/04/18	2	45.33	3	45.73	45.30	-1	10,580	-0.01%
2022/04/15	2.2	45.76	2	45.63	45.50	0.2	10,885	0.00%
2022/04/14	2	46.83	0.1	47.10	47.00	2	11,347	0.02%
2022/04/13	0	0.00	6	46.75	47.05	-6	11,752	-0.05%
2022/04/12	13	45.55	10.2	45.32	45.75	2.8	12,277	0.02%
2022/04/11	32	45.97	33.2	45.81	45.75	-1.2	13,037	-0.01%
2022/04/08	2	48.13	2	48.20	48.00	0	13,488	0.00%
2022/04/07	8.1	48.79	0	0.00	48.15	8.1	14,407	0.06%
2022/04/06	2	49.33	3	49.75	49.65	-1	15,531	-0.01%
2022/04/01	2	50.50	2	50.50	50.40	0	16,793	0.00%
2022/03/31	0	0.00	1	51.30	51.30	-1	19,660	-0.01%
2022/03/30	5.1	52.41	2	52.85	52.00	3.1	20,665	0.02%
2022/03/29	5	52.68	2	53.30	53.00	3	21,925	0.01%
2022/03/28	4	51.33	0	0.00	51.90	4	22,116	0.02%
2022/03/25	13.2	52.02	9	51.98	52.40	4.2	22,363	0.02%
2022/03/24	12	50.84	61	51.66	51.10	-49	22,424	-0.22%
2022/03/23	17	52.58	20	52.63	52.40	-3	22,703	-0.01%
2022/03/22	49	50.60	39	51.33	51.10	10	22,945	0.04%
2022/03/21	31	51.22	128	51.55	51.10	-97	24,027	-0.40%	大賣/
2022/03/18	2	50.10	2	51.10	51.60	0	25,459	0.00%
2022/03/17	3	49.77	14	50.43	50.50	-11	26,729	-0.04%
2022/03/16	11.6	48.34	9	48.78	48.35	2.6	26,812	0.01%
2022/03/15	13	48.34	1	47.85	47.80	12	27,012	0.04%
2022/03/14	2	49.93	1	50.00	50.00	1	27,261	0.00%
2022/03/11	4	49.50	4	49.39	49.60	0	27,802	0.00%
2022/03/10	21	50.29	6.4	50.49	50.50	14.7	28,360	0.05%
2022/03/09	0	49.40	0	0.00	49.60	0	28,893	0.00%
2022/03/08	22	50.48	25	50.68	49.10	-3	30,203	-0.01%
2022/03/07	21.1	50.23	5	50.08	50.40	16.1	30,733	0.05%
2022/03/04	6	52.75	22	52.50	52.40	-16	31,520	-0.05%
2022/03/03	3.1	53.74	3	53.97	53.80	0.1	32,830	0.00%
2022/03/02	12.1	52.96	8	53.24	53.70	4.1	33,938	0.01%
2022/03/01	2	53.20	3	53.50	53.40	-1	35,137	0.00%
2022/02/25	7	52.67	8	52.56	52.30	-1	37,255	0.00%
2022/02/24	24.2	54.13	13	53.30	52.60	11.2	40,766	0.03%
2022/02/23	12.1	56.29	6	56.55	56.60	6.1	42,878	0.01%
2022/02/22	12.1	54.92	11.2	54.69	54.80	0.9	43,918	0.00%
2022/02/21	3.4	56.44	5	56.26	56.40	-1.6	45,811	0.00%
2022/02/18	9.1	56.46	46	56.05	57.20	-36.9	46,154	-0.08%
2022/02/17	1	57.60	6	57.80	57.50	-5	46,513	-0.01%
2022/02/16	5	58.62	3.2	58.39	58.00	1.8	47,318	0.00%
2022/02/15	2	58.38	6	57.98	57.30	-4	47,641	-0.01%
2022/02/14	15.4	57.94	14	58.09	57.20	1.4	47,884	0.00%
2022/02/11	12	60.34	10	60.30	60.50	2	48,076	0.00%
2022/02/10	62.2	60.78	3	60.13	59.80	59.2	48,477	0.12%
2022/02/09	7	60.40	9	60.58	60.80	-2	48,567	0.00%
2022/02/08	9.1	59.78	18	59.37	59.70	-9	48,745	-0.02%
2022/02/07	3.1	57.72	3	58.77	60.00	0.1	49,269	0.00%
2022/01/26	5.2	59.21	14	58.93	58.40	-8.8	49,721	-0.02%
2022/01/25	8.3	59.52	7	59.13	58.70	1.3	50,911	0.00%
2022/01/24	6.1	60.04	17	59.52	61.00	-11	51,498	-0.02%
2022/01/21	11.1	60.60	5	59.96	59.80	6.1	52,429	0.01%
2022/01/20	19.2	62.22	10	61.62	62.00	9.2	53,055	0.02%
2022/01/19	2	61.50	5	61.52	61.00	-3	53,683	-0.01%
2022/01/18	11.1	61.95	7	62.16	61.60	4.1	54,666	0.01%
2022/01/17	17	63.67	8	63.96	63.20	9	55,207	0.02%
2022/01/14	8	61.48	8	61.73	61.40	0	55,154	0.00%
2022/01/13	81	61.97	71	62.77	61.60	10	55,372	0.02%
2022/01/12	98	63.23	97	63.55	62.80	1	55,322	0.00%
2022/01/11	22.2	64.03	34	63.38	63.40	-11.9	55,071	-0.02%
2022/01/10	73	66.97	80.4	65.21	66.50	-7.4	54,632	-0.01%
2022/01/07	99	66.19	92.6	67.46	65.50	6.4	54,392	0.01%
2022/01/06	94	68.79	90	68.61	69.00	4	53,960	0.01%
2022/01/05	95.2	69.09	109	69.30	68.50	-13.9	53,581	-0.03%	大賣/
2022/01/04	82.1	71.28	80	71.27	70.30	2.1	53,064	0.00%
2022/01/03	106.3	70.87	73	71.39	70.50	33.3	52,246	0.06%	大買/
2021/12/30	187.1	71.49	160.9	71.45	71.10	26.2	51,688	0.05%	大買/大賣/
2021/12/29	165.4	77.65	133.1	77.32	74.60	32.3	50,773	0.06%	大買/大賣/
2021/12/28	147.3	78.25	157.2	78.26	78.80	-9.9	49,592	-0.02%	大買/大賣/
2021/12/27	305.4	77.35	288	77.15	79.40	17.3	48,366	0.04%	大買/大賣/
2021/12/24	62	70.99	98.3	72.31	73.20	-36.3	45,544	-0.08%
2021/12/23	37	65.61	207.1	66.38	66.60	-170.1	44,612	-0.38%	大賣/鉅額交易
2021/12/22	42.1	61.40	27	61.63	60.60	15.1	43,443	0.03%
2021/12/21	27	60.82	17	60.62	60.70	10	43,194	0.02%
2021/12/20	7	59.86	9	59.88	59.50	-2	43,139	0.00%
2021/12/17	114	59.71	22	60.50	59.90	92	43,014	0.21%	大買/
2021/12/16	44.1	61.36	138.1	61.50	60.80	-94	42,667	-0.22%	大賣/
2021/12/15	267.2	60.84	180	60.74	60.20	87.2	42,222	0.21%	大買/大賣/
2021/12/14	159.1	61.47	262	62.30	58.80	-103	41,165	-0.25%	大買/大賣/鉅額交易
2021/12/13	57	61.79	93.1	62.18	65.10	-36.1	39,739	-0.09%
2021/12/10	14	58.39	11	58.21	59.20	3	38,546	0.01%
2021/12/09	15.3	58.40	14.3	58.62	58.40	1	38,445	0.00%
2021/12/08	48	57.88	47.4	57.84	57.80	0.7	38,359	0.00%
2021/12/07	61.4	59.36	96	57.48	57.30	-34.6	38,225	-0.09%
2021/12/06	32	60.18	60	60.25	60.10	-28	38,178	-0.07%
2021/12/03	28	59.88	32.5	59.67	58.80	-4.5	38,406	-0.01%
2021/12/02	146.1	60.54	126	59.84	58.90	20.1	38,061	0.05%	大買/大賣/
2021/12/01	73.3	59.26	92.6	59.08	59.30	-19.3	37,228	-0.05%
2021/11/30	173.6	59.58	158	58.69	58.40	15.6	36,781	0.04%	大買/大賣/
2021/11/29	119.3	57.54	107.8	57.68	58.10	11.5	36,132	0.03%	大買/大賣/
2021/11/26	106	57.30	120	57.43	56.20	-14	35,381	-0.04%	大買/大賣/
2021/11/25	120.5	61.22	142.1	60.68	59.80	-21.6	34,391	-0.06%	大買/大賣/
2021/11/24	194.3	59.78	148.7	59.73	59.90	45.6	33,367	0.14%	大買/大賣/
2021/11/23	446.5	62.13	427.6	61.91	58.00	18.9	31,285	0.06%	大買/大賣/
2021/11/22	334.4	58.80	342.1	59.04	60.20	-7.8	27,831	-0.03%	大買/大賣/
2021/11/19	160.5	54.42	182.6	52.93	55.90	-22.1	25,730	-0.09%	大買/大賣/
2021/11/18	308.2	51.63	216.4	51.89	50.90	91.8	24,571	0.37%	大買/大賣/
2021/11/17	23	47.31	38.1	47.75	48.95	-15.1	22,569	-0.07%
2021/11/16	35.5	43.73	19	44.02	44.50	16.5	22,202	0.07%
2021/11/15	67.4	44.97	124.2	44.16	45.00	-56.8	21,760	-0.26%	大賣/
2021/11/12	90	43.03	82	42.82	42.50	8	20,994	0.04%
2021/11/11	49	42.89	61	42.53	41.90	-12	20,704	-0.06%
2021/11/10	51	42.37	45	42.32	42.30	6	20,562	0.03%
2021/11/09	42	44.49	54	43.89	43.05	-12	20,345	-0.06%
2021/11/08	64.1	43.48	28.4	43.89	43.30	35.7	19,935	0.18%
2021/11/05	31	43.33	44.1	43.73	44.25	-13.1	19,840	-0.07%
2021/11/04	144.1	45.11	95	45.14	44.05	49.1	19,551	0.25%	大買/
2021/11/03	68.2	44.60	214.4	44.38	44.05	-146.2	19,115	-0.77%	大賣/鉅額交易
2021/11/02	193.6	47.93	185	47.30	46.00	8.6	18,691	0.05%	大買/大賣/
2021/11/01	397	46.42	454	46.86	47.15	-57	17,461	-0.33%	大買/大賣/
2021/10/29	331	44.01	310	43.78	42.90	21	17,005	0.12%	大買/大賣/
2021/10/28	62	42.14	139.5	42.04	43.30	-77.5	16,930	-0.46%	大賣/
2021/10/27	163.3	40.42	31.1	40.78	41.50	132.1	16,440	0.80%	大買/鉅額交易
2021/10/26	239.2	40.01	252.3	39.78	39.35	-13.1	15,907	-0.08%	大買/大賣/
2021/10/25	133.1	36.60	144.3	36.56	37.20	-11.2	15,100	-0.07%	大買/大賣/
2021/10/22	101.1	34.49	70	34.44	35.00	31.1	14,817	0.21%	大買/
2021/10/21	24.1	34.11	20	34.29	34.35	4.1	15,629	0.03%
2021/10/20	3	33.20	67	32.92	33.15	-64	16,319	-0.39%
2021/10/19	0	0.00	5	32.20	32.10	-5	17,313	-0.03%
2021/10/18	31	31.48	10	32.13	31.60	21	17,486	0.12%
2021/10/15	0	0.00	10	31.53	31.70	-10	17,672	-0.06%
2021/10/14	9	29.82	14	30.17	30.65	-5	17,911	-0.03%
2021/10/13	25	30.27	16	29.80	29.75	9	18,245	0.05%
2021/10/12	11	30.59	20	30.45	30.50	-9	18,708	-0.05%
2021/10/08	1	32.00	2	31.58	31.40	-1	18,897	-0.01%
2021/10/07	1.1	31.84	0	0.00	31.75	1.1	19,261	0.01%
2021/10/06	7	31.16	4	31.28	30.85	3	19,944	0.02%
2021/10/05	36	30.35	12	30.04	31.20	24	21,018	0.11%
2021/10/04	11	30.96	7	31.02	30.60	4	21,183	0.02%
2021/10/01	20	32.08	22	31.77	31.00	-2	21,362	-0.01%
2021/09/30	18	32.29	35	32.36	32.45	-17	21,454	-0.08%
2021/09/29	71	33.14	65	33.13	32.70	6	21,726	0.03%
2021/09/28	66	34.46	43	34.45	34.40	23	22,125	0.10%
2021/09/27	33.1	34.53	66.3	35.00	35.15	-33.2	22,318	-0.15%
2021/09/24	44	33.62	54	33.72	33.60	-10	22,235	-0.04%
2021/09/23	50	33.72	23.5	34.19	33.65	26.5	22,170	0.12%
2021/09/22	38	33.36	61	33.74	33.80	-23	22,122	-0.10%
2021/09/17	17	34.01	8	34.12	34.15	9	22,064	0.04%
2021/09/16	24	34.17	7	34.11	34.05	17	22,044	0.08%
2021/09/15	29	34.40	9.3	34.62	34.60	19.7	22,044	0.09%
2021/09/14	18	34.50	1	34.60	34.25	17	22,006	0.08%
2021/09/13	66	35.31	22	35.68	35.00	44	21,963	0.20%
2021/09/10	21	35.15	22	35.04	35.05	-1	21,796	0.00%
2021/09/09	41	34.77	32	34.91	35.10	9	21,640	0.04%
2021/09/08	100.1	35.77	90	35.58	35.80	10.1	21,064	0.05%
2021/09/07	55	34.62	53	34.44	34.50	2	20,233	0.01%
2021/09/06	43	35.83	21	35.63	35.70	22	19,932	0.11%
2021/09/03	18.4	35.48	14	34.64	34.60	4.4	19,723	0.02%
2021/09/02	9	35.09	25	34.24	35.05	-16	19,553	-0.08%
2021/09/01	70	35.16	42	35.13	35.05	28	19,291	0.15%
2021/08/31	11	34.34	16	34.07	34.90	-5	18,676	-0.03%
2021/08/30	31	34.51	20	34.82	34.95	11	18,520	0.06%
2021/08/27	26	33.85	37	33.89	34.20	-11	18,296	-0.06%
2021/08/26	73	33.51	24.5	33.85	33.95	48.5	18,220	0.27%
2021/08/25	24	33.21	26	33.18	33.30	-2	18,089	-0.01%
2021/08/24	17	32.18	8	32.06	32.10	9	17,832	0.05%
2021/08/23	4	31.76	21	31.92	32.00	-17	17,822	-0.10%
2021/08/20	6	30.67	0	0.00	30.80	6	18,063	0.03%
2021/08/19	17	30.80	21	31.46	30.60	-4	18,015	-0.02%
2021/08/18	49	30.63	15	30.99	31.45	34	17,955	0.19%
2021/08/17	24	31.28	65	31.85	30.20	-41	17,881	-0.23%
2021/08/16	18	31.35	18	31.58	31.50	0	17,755	0.00%
2021/08/13	6	31.47	115	31.84	30.90	-109	17,571	-0.62%	大賣/鉅額交易
2021/08/12	6	32.04	18	32.25	32.25	-12	17,435	-0.07%
2021/08/11	28.5	31.76	8	31.78	31.50	20.5	17,353	0.12%
2021/08/10	38	32.94	195.1	33.11	32.70	-157.1	17,194	-0.91%	大賣/鉅額交易
2021/08/09	99	33.32	6.1	33.33	32.90	93	17,162	0.54%
2021/08/06	72	34.45	84	34.38	34.20	-12	16,985	-0.07%
2021/08/05	89	35.07	3	35.15	35.35	86	16,826	0.51%
2021/08/04	33.1	34.95	23.2	35.01	35.20	9.9	16,783	0.06%
2021/08/03	260.2	35.26	236	35.63	35.25	24.2	16,579	0.15%	大買/大賣/
2021/08/02	21	33.08	23.3	33.30	33.95	-2.3	15,619	-0.01%
2021/07/30	56	32.84	42	32.09	31.90	14	15,409	0.09%
2021/07/29	13	33.70	56.1	34.31	33.20	-43.1	15,081	-0.29%
2021/07/28	95.3	33.38	93	32.85	33.10	2.3	14,744	0.02%
2021/07/27	167.1	35.66	105.5	35.60	34.50	61.6	14,372	0.43%	大買/大賣/
2021/07/26	192.1	35.30	117	36.06	36.85	75.1	13,250	0.57%	大買/大賣/
2021/07/23	168	33.97	129.1	34.27	33.50	38.9	12,168	0.32%	大買/大賣/
2021/07/22	19.1	32.48	15	32.36	32.25	4.1	11,089	0.04%
2021/07/21	12.7	32.26	6.4	31.94	31.80	6.3	10,951	0.06%
2021/07/20	23	31.85	19	31.91	31.60	4	10,773	0.04%
2021/07/19	39	32.79	51	32.88	32.85	-12	10,488	-0.11%
2021/07/16	33.1	32.89	48.5	32.69	33.50	-15.5	10,219	-0.15%
2021/07/15	22	31.69	16.1	31.64	32.20	5.9	9,787	0.06%
2021/07/14	15.3	31.36	22	31.34	31.85	-6.7	9,616	-0.07%
2021/07/13	53	31.13	38.2	31.65	30.60	14.8	9,333	0.16%
2021/07/12	152.1	31.63	131	32.08	32.70	21.1	8,683	0.24%	大買/大賣/
2021/07/09	11	29.66	24	29.53	29.75	-13	7,700	-0.17%
2021/07/08	5	29.23	17	29.14	29.15	-12	7,673	-0.16%
2021/07/07	20	28.72	71	28.59	28.65	-51	7,633	-0.67%
2021/07/06	82.2	29.72	20	29.50	28.70	62.2	7,628	0.82%
2021/07/05	34	27.89	91	28.35	29.60	-57	8,143	-0.70%
2021/07/02	44	27.18	10	27.03	27.10	34	8,141	0.42%
2021/07/01	37	26.32	20	26.78	26.85	17	8,055	0.21%
2021/06/30	1	25.80	0	0.00	25.55	1	8,003	0.01%
2021/06/28	1	25.65	0	0.00	25.80	1	8,426	0.01%
2021/06/25	3	25.43	3	25.48	25.30	0	8,628	0.00%
2021/06/24	5	25.13	3	25.17	25.15	2	8,691	0.02%
2021/06/23	1	26.45	0	0.00	26.45	1	8,696	0.01%
2021/06/22	32.2	25.99	0	0.00	25.75	32.2	9,034	0.36%
2021/06/21	0	0.00	2	25.40	25.80	-2	9,128	-0.02%
2021/06/18	3	25.73	0	0.00	25.55	3	9,212	0.03%
2021/06/17	16	25.55	2	25.50	25.75	14	9,437	0.15%
2021/06/16	4	25.55	0	0.00	25.55	4	9,866	0.04%
2021/06/15	0	0.00	1	25.05	25.30	-1	10,129	-0.01%
2021/06/11	15	25.61	6	25.43	25.25	9	10,181	0.09%
2021/06/10	10	27.63	6	27.43	27.60	4	9,897	0.04%
2021/06/09	0	0.00	5	27.50	27.10	-5	9,890	-0.05%
2021/06/08	5	27.10	5	27.13	27.05	0	9,974	0.00%
2021/06/07	0	0.00	4	26.85	26.90	-4	10,093	-0.04%
2021/06/03	2	27.00	1	27.10	26.80	1	10,107	0.01%
2021/06/02	2	27.35	6	27.17	27.20	-4	10,094	-0.04%
2021/05/31	7	26.96	0	0.00	26.90	7	10,033	0.07%
2021/05/28	3	26.97	11	26.65	27.15	-8	10,001	-0.08%
2021/05/26	1	25.60	2	25.55	25.70	-1	9,824	-0.01%
2021/05/25	1	25.40	1	25.50	25.35	0	9,895	0.00%
2021/05/21	0	0.00	12	24.54	24.60	-12	10,132	-0.12%
2021/05/20	0	0.00	7	24.39	24.20	-7	10,250	-0.07%
2021/05/18	2	24.20	29	23.58	24.15	-27	10,530	-0.26%
2021/05/17	2	23.08	1	22.30	22.40	1	10,595	0.01%
2021/05/14	15	24.51	0	0.00	24.00	15	10,546	0.14%
2021/05/13	5	24.10	5	24.25	24.20	0	10,585	0.00%
2021/05/12	0	0.00	3	25.23	24.70	-3	10,569	-0.03%
2021/05/11	12	26.83	9.2	27.12	26.55	2.8	10,587	0.03%
2021/05/10	3	27.50	7	28.07	27.90	-4	10,513	-0.04%
2021/05/07	35	27.07	31.3	27.35	27.35	3.8	10,485	0.04%
2021/05/06	42	26.06	31	25.86	25.85	11	10,462	0.11%
2021/05/05	1	25.80	12	25.98	25.50	-11	10,442	-0.11%
2021/05/04	5	24.50	9	25.54	25.60	-4	10,514	-0.04%
2021/05/03	5	27.60	15	27.14	26.90	-10	10,491	-0.10%
2021/04/28	0	0.00	10	28.20	28.60	-10	10,438	-0.10%
2021/04/27	0	0.00	3	28.15	28.20	-3	10,458	-0.03%
2021/04/26	6	28.44	3	28.62	28.65	3	10,405	0.03%
2021/04/23	5	27.69	54	27.88	27.70	-49	10,388	-0.47%
2021/04/22	1	28.65	3	28.37	27.60	-2	10,447	-0.02%
2021/04/21	6	28.50	4	28.30	28.30	2	10,542	0.02%
2021/04/20	10	28.68	2	28.73	28.65	8	10,545	0.08%
2021/04/19	6	28.09	12	28.05	28.50	-6	10,572	-0.06%
2021/04/16	0.4	28.25	0	0.00	28.25	0.4	10,665	0.00%
2021/04/15	25	27.82	0	0.00	27.70	25	10,711	0.23%
2021/04/14	11	27.82	0	0.00	27.90	11	10,749	0.10%
2021/04/13	7	29.38	3	29.47	28.70	4	10,927	0.04%
2021/04/12	3	29.80	10.1	29.87	29.75	-7.1	11,308	-0.06%
2021/04/09	54.7	30.75	15	30.39	29.60	39.7	11,947	0.33%
2021/04/08	15	29.69	33	29.90	30.90	-18	12,027	-0.15%
2021/04/07	8	27.59	12	27.92	28.10	-4	11,542	-0.03%
2021/04/06	0	0.00	7	27.45	27.35	-7	11,432	-0.06%
2021/04/01	3	26.82	4	26.84	27.05	-1	11,418	-0.01%
2021/03/31	30	27.00	4	26.84	26.70	26	11,300	0.23%
2021/03/30	20	27.79	43	27.83	27.95	-23	11,016	-0.21%
2021/03/29	8.1	27.38	0	0.00	27.30	8.1	10,850	0.08%
2021/03/26	14.1	27.14	6	27.13	27.25	8.1	10,830	0.07%
2021/03/25	94.3	27.56	80	27.69	27.20	14.3	10,817	0.13%
2021/03/24	0.1	27.30	3	27.32	27.45	-2.9	10,479	-0.03%
2021/03/23	32	26.72	25.1	26.63	26.85	6.9	10,356	0.07%
2021/03/22	44.1	26.94	32	26.98	26.75	12.1	10,288	0.12%
2021/03/19	4	26.96	11	27.08	27.20	-7	10,123	-0.07%
2021/03/18	33	26.57	27	26.57	26.50	6	9,739	0.06%
2021/03/17	2	25.78	1	26.10	26.10	1	9,588	0.01%
2021/03/16	1	25.65	33	26.03	25.70	-32	9,729	-0.33%
2021/03/15	3	26.00	1	25.80	25.90	2	9,881	0.02%
2021/03/12	0	0.00	4	25.86	25.50	-4	9,969	-0.04%
2021/03/11	22	25.54	0	0.00	25.70	22	9,966	0.22%
2021/03/09	2	23.93	3	24.02	24.55	-1	10,186	-0.01%
2021/03/08	2	24.33	1	24.50	24.35	1	10,719	0.01%
2021/03/05	1	24.65	0	0.00	24.65	1	11,068	0.01%
2021/03/04	1	24.95	0	0.00	24.95	1	11,414	0.01%
2021/03/03	9	24.81	0	0.00	24.95	9	11,482	0.08%
2021/03/02	2	24.70	6	25.22	24.60	-4	11,645	-0.03%
2021/02/26	7	25.24	2	25.23	25.30	5	11,756	0.04%
2021/02/25	3	25.28	1	25.15	25.25	2	11,837	0.02%
2021/02/24	28	25.65	1	25.40	25.40	27	11,988	0.23%
2021/02/23	20	26.15	26	26.12	26.35	-6	11,981	-0.05%
2021/02/22	6	26.04	10	25.65	26.15	-4	12,074	-0.03%
2021/02/19	21	25.78	0	0.00	25.70	21	12,055	0.17%
2021/02/18	23	26.52	6.2	26.46	26.25	16.8	12,131	0.14%
2021/02/17	3	25.98	5	26.04	26.05	-2	12,121	-0.02%
2021/02/05	1	25.60	1	25.65	25.60	0	12,578	0.00%
2021/02/04	3	25.92	23	25.85	25.95	-20	12,680	-0.16%
2021/02/03	0	25.40	1	25.60	25.45	-1	12,924	-0.01%
2021/02/02	10	25.45	5	25.66	25.45	5	13,386	0.04%
2021/02/01	2	25.15	2	24.80	24.85	0	14,406	0.00%
2021/01/29	1	25.00	2	25.35	25.15	-1	14,806	-0.01%
2021/01/28	12	25.13	25	25.07	25.15	-13	14,904	-0.09%
2021/01/27	8	24.69	13	24.97	24.85	-5	15,139	-0.03%
2021/01/26	2	24.88	20	25.45	24.80	-18	15,196	-0.12%
2021/01/25	11	23.83	8	24.43	24.85	3	15,185	0.02%
2021/01/22	0	0.00	6	23.64	23.95	-6	15,139	-0.04%
2021/01/21	0	0.00	5	23.30	23.35	-5	15,182	-0.03%
2021/01/20	3	23.00	5	23.00	23.05	-2	15,175	-0.01%
2021/01/19	5	24.10	4	23.88	23.80	1	15,085	0.01%
2021/01/18	0	0.00	2	23.53	23.75	-2	15,108	-0.01%
2021/01/15	2	24.13	0	0.00	24.05	2	15,123	0.01%
2021/01/14	9	23.81	60	23.41	24.80	-51	15,096	-0.34%
2021/01/13	0	0.00	1	24.55	24.70	-1	15,049	-0.01%
2021/01/12	4	24.89	3	25.23	24.75	1	15,234	0.01%
2021/01/11	3	25.18	2	24.85	25.20	1	15,393	0.01%
2021/01/08	3	24.05	23	24.05	23.90	-20	15,538	-0.13%
2021/01/07	33	24.18	23	24.12	24.30	10	15,576	0.06%
2021/01/06	29	25.01	33	24.67	24.45	-4	15,510	-0.03%
2021/01/05	70	26.07	50	25.96	25.75	20	15,273	0.13%
2021/01/04	116	28.15	114	28.26	27.80	2	14,962	0.01%	大買/大賣/
2020/12/31	152	27.52	74	27.62	27.50	78	14,568	0.54%	大買/
2020/12/30	12	25.98	3	25.97	26.10	9	14,136	0.06%
2020/12/29	22	25.95	0	0.00	25.90	22	14,326	0.15%
2020/12/28	1.2	26.08	3	26.08	26.10	-1.9	14,586	-0.01%
2020/12/25	1	25.45	2.5	25.41	25.40	-1.5	14,543	-0.01%
2020/12/24	0	0.00	11	25.51	25.45	-11	14,607	-0.08%
2020/12/23	0	0.00	2	25.10	25.45	-2	14,752	-0.01%
2020/12/22	3	25.00	2	24.85	24.65	1	15,000	0.01%
2020/12/21	1	24.90	1	25.20	25.20	0	15,175	0.00%
2020/12/18	7	25.38	0	0.00	25.25	7	15,504	0.05%
2020/12/17	7	25.63	0	0.00	25.75	7	15,653	0.04%
2020/12/15	26	25.58	15	25.47	25.30	11	15,938	0.07%
2020/12/14	1	25.35	0	0.00	25.45	1	16,493	0.01%
2020/12/11	4	25.58	2	25.80	25.35	2	17,086	0.01%
2020/12/10	26	26.50	11	26.25	26.20	15	17,026	0.09%
2020/12/09	13	26.70	6	26.71	26.80	7	16,917	0.04%
2020/12/08	2	26.48	3	26.37	26.30	-1	16,901	-0.01%
2020/12/07	1	26.05	0	0.00	25.75	1	17,114	0.01%
2020/12/04	8	25.74	160.2	25.90	25.65	-152.2	17,178	-0.89%	大賣/鉅額交易
2020/12/03	11	26.11	161	26.11	25.90	-150	17,163	-0.87%	大賣/鉅額交易
2020/12/02	10	26.04	50	26.45	25.90	-40	17,221	-0.23%
2020/12/01	13	26.27	10	26.83	27.40	3	16,952	0.02%
2020/11/30	11	26.62	15	26.30	26.45	-4	16,989	-0.02%
2020/11/27	84	25.93	3	25.83	26.00	81	16,838	0.48%
2020/11/26	248	26.12	27	26.13	25.95	221	16,774	1.32%	大買/鉅額交易
2020/11/25	19	25.95	0	0.00	25.90	19	16,702	0.11%
2020/11/24	5	25.74	0	0.00	25.45	5	16,736	0.03%
2020/11/23	5	26.12	6	25.93	25.90	-1	16,634	-0.01%
2020/11/20	9	25.79	4	25.75	25.90	5	16,545	0.03%
2020/11/19	25	25.69	24	25.70	25.60	1	16,404	0.01%
2020/11/18	4	25.60	3	25.60	25.55	1	16,242	0.01%
2020/11/17	8	25.63	15	25.57	25.50	-7	16,190	-0.04%
2020/11/16	13	25.47	11	25.39	25.40	2	16,241	0.01%
2020/11/13	39	25.73	38	25.71	25.40	1	16,136	0.01%
2020/11/12	3	25.55	5	25.32	25.55	-2	15,588	-0.01%
2020/11/11	9	25.69	2	25.63	25.80	7	15,443	0.05%
2020/11/10	23	25.52	23	25.54	25.65	0	15,136	0.00%
2020/11/09	86	25.44	70	24.98	25.45	16	14,738	0.11%
2020/11/06	13	24.23	12	24.20	24.05	1	13,787	0.01%
2020/11/05	0	0.00	4	23.80	23.80	-4	13,374	-0.03%
2020/11/04	26	23.51	26	23.61	24.15	0	13,225	0.00%
2020/11/03	1	23.05	0	0.00	23.00	1	12,940	0.01%
2020/10/30	7	22.58	0	0.00	22.50	7	12,787	0.05%
2020/10/29	9	22.94	0	0.00	23.05	9	12,790	0.07%
2020/10/28	4	23.80	0	0.00	23.50	4	12,706	0.03%
2020/10/26	0	0.00	3	24.00	23.80	-3	12,579	-0.02%
2020/10/23	3	23.82	2	23.95	23.90	1	12,499	0.01%
2020/10/22	0	0.00	2	23.60	23.70	-2	12,426	-0.02%
2020/10/20	9	24.14	11	24.07	24.25	-2	12,191	-0.02%
2020/10/19	6	23.79	1	23.80	23.70	5	11,909	0.04%
2020/10/16	9	23.60	23	23.62	23.75	-14	11,684	-0.12%
2020/10/15	3	22.85	13	23.25	23.25	-10	11,341	-0.09%
2020/10/14	2	23.20	0	0.00	23.15	2	11,182	0.02%
2020/10/13	5	23.30	3	23.25	23.25	2	11,078	0.02%
2020/10/12	17	23.77	18.7	23.49	23.15	-1.7	10,932	-0.02%
2020/10/08	16	24.52	5	24.10	24.10	11	10,798	0.10%
2020/10/07	6	24.61	43	24.67	24.90	-37	10,403	-0.36%
2020/10/06	10	24.18	32	24.26	24.30	-22	9,940	-0.22%
2020/10/05	58	23.99	51	24.16	23.85	7	9,677	0.07%
2020/09/30	41	23.05	0	0.00	23.15	41	9,333	0.44%
2020/09/29	11	22.85	12	23.24	22.90	-1	9,299	-0.01%
2020/09/28	25	22.50	0	0.00	22.80	25	9,225	0.27%
2020/09/25	9	22.78	8	22.53	22.10	1	9,048	0.01%
2020/09/24	27	23.55	23	23.61	23.35	4	8,732	0.05%
2020/09/23	35	23.85	49	23.74	23.90	-14	8,482	-0.17%
2020/09/22	14	22.68	14	22.96	23.05	0	8,076	0.00%
2020/09/21	44	23.21	56	23.06	22.95	-12	7,808	-0.15%
2020/09/18	55	23.73	20.4	23.86	23.70	34.6	7,652	0.45%
2020/09/17	37	24.46	28	24.74	24.45	9	7,420	0.12%
2020/09/16	17	23.82	50	24.12	24.90	-33	6,735	-0.49%
2020/09/15	3	23.30	7	23.24	23.50	-4	6,104	-0.07%
2020/09/14	5	22.94	0	0.00	23.00	5	6,058	0.08%
2020/09/11	18	23.44	9	23.83	23.25	9	6,000	0.15%
2020/09/10	31	24.10	24	24.34	23.90	7	5,929	0.12%
2020/09/09	7	24.19	66	24.01	24.60	-59	5,562	-1.06%
2020/09/08	11	23.61	14	23.83	23.90	-3	5,395	-0.06%
2020/09/07	93	24.02	27	23.78	23.80	66	5,279	1.25%
2020/09/04	32	23.39	234	23.73	23.80	-202	5,070	-3.98%	大賣/鉅額交易
2020/09/03	244	23.02	48	23.07	23.90	196	4,904	4.00%	大買/鉅額交易
2020/09/02	47	21.69	40	21.84	22.00	7	4,534	0.15%
2020/09/01	2	21.18	0	0.00	21.00	2	4,361	0.05%
2020/08/31	6	21.30	0	0.00	21.35	6	4,373	0.14%
2020/08/28	13	22.06	16	21.83	21.85	-3	4,302	-0.07%
2020/08/27	0	0.00	1	21.00	21.00	-1	4,095	-0.02%
2020/08/26	14	21.29	11	21.07	21.05	3	4,081	0.07%
2020/08/24	1	20.45	0	0.00	20.60	1	3,921	0.03%
2020/08/21	0	0.00	3	20.32	20.70	-3	3,915	-0.08%
2020/08/20	3	19.45	0	0.00	20.00	3	3,870	0.08%
2020/08/19	10	20.60	12	20.58	20.55	-2	3,703	-0.05%
2020/08/18	4	20.59	0	0.00	20.45	4	3,733	0.11%
2020/08/17	2	20.70	0	0.00	20.75	2	3,760	0.05%
2020/08/13	15	20.63	6	20.80	20.45	9	3,770	0.24%
2020/08/12	9	21.13	7	20.95	21.35	2	3,641	0.05%
2020/08/11	3	20.55	0	0.00	20.15	3	3,415	0.09%
2020/08/10	3	20.73	0	0.00	20.55	3	3,457	0.09%
2020/08/07	4	20.75	0	0.00	20.85	4	3,447	0.12%
2020/08/05	0	0.00	2	20.65	20.30	-2	3,367	-0.06%
2020/08/04	0	0.00	1	19.95	20.45	-1	3,359	-0.03%
2020/08/03	1	19.35	1	19.80	19.45	0	3,277	0.00%
2020/07/30	4	19.25	1	19.55	19.55	3	3,353	0.09%
2020/07/28	4	18.83	3	19.05	18.75	1	3,335	0.03%
2020/07/27	1	19.00	8	19.02	18.90	-7	3,315	-0.21%
2020/07/24	5	19.95	5	19.65	19.60	0	3,295	0.00%
2020/07/14	0	0.00	3	20.05	20.05	-3	3,130	-0.10%
2020/07/13	0	0.00	2	20.35	20.30	-2	3,099	-0.06%
2020/07/10	0	0.00	2	20.45	20.70	-2	3,026	-0.07%
2020/07/09	0	0.00	2	21.00	21.00	-2	3,015	-0.07%
2020/07/08	0	0.00	2	20.90	21.00	-2	2,996	-0.07%
2020/07/07	2	20.65	0	0.00	20.75	2	2,959	0.07%
2020/07/06	0	0.00	3	20.75	20.95	-3	2,942	-0.10%
2020/07/03	2	20.80	0	0.00	20.65	2	2,938	0.07%
2020/07/02	2	20.65	0	0.00	20.65	2	2,945	0.07%
2020/07/01	5	20.60	0	0.00	20.50	5	2,947	0.17%
2020/06/24	1	20.10	3	20.30	20.15	-2	2,910	-0.07%
2020/06/23	4	20.08	1	20.05	20.10	3	2,902	0.10%
2020/06/22	1	19.70	1	20.15	19.85	0	2,901	0.00%
2020/06/19	2	20.33	1	20.25	19.80	1	2,896	0.03%
2020/06/18	2	20.15	6	19.72	20.25	-4	2,864	-0.14%
2020/06/17	0	0.00	7	19.59	20.00	-7	2,800	-0.25%
2020/06/16	2	21.05	0	0.00	20.90	2	2,658	0.08%
2020/06/15	5	21.00	0	0.00	20.95	5	2,704	0.18%
2020/06/12	0	0.00	3	20.60	20.95	-3	2,705	-0.11%
2020/06/11	11	21.49	5	21.22	21.20	6	2,710	0.22%
2020/06/10	17	21.76	10	22.05	21.70	7	2,663	0.26%
2020/06/09	1	21.05	0	0.00	21.00	1	2,574	0.04%
2020/06/08	2	21.73	2	21.70	21.55	0	2,575	0.00%
2020/06/05	2	22.53	2	22.35	22.10	0	2,517	0.00%
2020/05/29	2.5	21.37	0	0.00	21.15	2.5	2,385	0.10%
2020/05/25	5	21.55	5	22.10	22.10	0	2,320	0.00%
2020/05/22	0	0.00	5	21.50	21.00	-5	2,187	-0.23%
2020/05/21	5	21.21	5	21.35	21.15	0	2,142	0.00%
2020/05/19	0	0.00	23	20.68	20.70	-23	2,108	-1.09%
2020/05/18	0	0.00	3	20.60	20.55	-3	2,107	-0.14%
2020/05/15	2	21.13	1	20.70	20.60	1	2,104	0.05%
2020/05/14	6	21.33	3	21.35	21.40	3	2,064	0.15%
2020/05/13	6	21.71	5	21.62	21.70	1	2,062	0.05%
2020/05/12	10	21.85	0	0.00	21.95	10	2,090	0.48%
2020/05/11	6	22.03	0	0.00	22.45	6	2,102	0.29%
2020/05/07	5	21.89	0	0.00	21.95	5	2,126	0.24%
2020/05/05	1	21.65	1	21.55	21.65	0	2,093	0.00%
2020/04/30	5	21.50	1	21.60	21.55	4	2,151	0.19%
2020/04/29	3	21.70	0	0.00	21.30	3	2,186	0.14%
2020/04/24	2	21.15	0	0.00	21.10	2	2,283	0.09%
2020/04/22	0	0.00	5	20.00	20.20	-5	2,255	-0.22%
2020/04/21	0	0.00	1	19.65	19.65	-1	2,260	-0.04%
2020/04/17	5	20.00	1	20.65	20.00	4	2,265	0.18%
2020/04/15	2	20.50	0	0.00	20.50	2	2,290	0.09%
2020/04/14	0	20.30	0	0.00	20.35	0	2,308	0.00%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	0	19.40	0	0.00	19.45	0	2,347	0.00%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/04/06	0	0.00	3	18.00	18.75	-3	2,383	-0.13%
2020/03/26	3	17.65	0	0.00	17.95	3	2,495	0.12%
2020/03/24	0	0.00	11	16.55	16.65	-11	2,570	-0.43%
2020/03/23	5	16.05	0	0.00	15.80	5	2,618	0.19%
2020/03/20	5	15.00	11	15.05	15.45	-6	2,736	-0.22%
2020/03/19	11	14.15	0	0.00	14.05	11	2,891	0.38%
2020/03/18	1	15.85	0	0.00	15.55	1	2,878	0.03%
2020/03/17	2	15.93	1	16.25	16.05	1	2,928	0.03%
2020/03/16	1	17.40	1.5	17.02	16.85	-0.5	2,923	-0.02%
2020/03/13	4	17.10	1	17.50	17.55	3	2,944	0.10%
2020/03/12	1	18.90	2	19.33	19.00	-1	2,900	-0.03%
2020/03/11	6	21.42	0	0.00	21.00	6	2,910	0.21%
2020/03/10	0	0.00	2	21.35	21.55	-2	2,924	-0.07%
2020/03/06	0	0.00	5	22.75	22.90	-5	2,952	-0.17%
2020/03/05	6	22.90	0	0.00	22.90	6	2,981	0.20%
2020/03/04	0	0.00	1	22.55	22.70	-1	2,997	-0.03%
2020/03/03	0	0.00	1	22.85	22.65	-1	3,020	-0.03%
2020/02/27	1	22.70	0	0.00	22.55	1	3,040	0.03%
2020/02/25	0	0.00	3	22.95	23.15	-3	3,021	-0.10%
2020/02/24	0	0.00	3	23.25	23.15	-3	3,028	-0.10%
2020/02/19	0.5	23.70	1	23.80	23.80	-0.6	3,057	-0.02%
2020/02/17	1	23.70	0	0.00	23.85	1	3,186	0.03%
2020/02/14	0.2	23.55	0	0.00	23.70	0.2	3,168	0.00%
2020/02/12	3	23.05	0	0.00	23.05	3	3,138	0.10%
2020/02/07	0	0.00	1	22.70	22.55	-1	3,118	-0.03%
2020/02/05	6	22.50	0	0.00	22.55	6	3,090	0.19%
2020/02/03	1	21.05	0	0.00	21.45	1	3,090	0.03%
2020/01/31	0	0.00	1	23.10	22.30	-1	3,243	-0.03%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/17	0	0.00	2	25.00	25.00	-2	3,234	-0.06%
2020/01/16	0.3	25.00	0	0.00	25.05	0.3	3,256	0.01%
2020/01/09	0	0.00	4	24.25	24.25	-4	3,406	-0.12%
2020/01/08	1	24.25	0	0.00	24.10	1	3,403	0.03%
2020/01/06	1	25.05	0	0.00	24.95	1	3,376	0.03%
2020/01/03	1	25.35	1	25.35	25.35	0	3,384	0.00%
2020/01/02	0	0.00	3.4	25.71	25.95	-3.4	3,372	-0.10%
2019/12/30	2	25.53	1	25.75	25.70	1	3,381	0.03%
2019/12/27	5	26.25	4	26.00	26.00	1	3,370	0.03%
2019/12/26	8	26.51	0	0.00	26.40	8	3,348	0.24%
2019/12/24	0	0.00	1.5	25.97	25.90	-1.5	3,364	-0.04%
2019/12/23	1	26.50	2	26.65	26.35	-1	3,361	-0.03%
2019/12/19	4	27.00	0	0.00	27.10	4	3,418	0.12%
2019/12/18	0	0.00	1	27.25	27.15	-1	3,484	-0.03%
2019/12/17	3	26.82	0	0.00	27.15	3	3,500	0.09%
2019/12/16	3	27.03	10	26.92	27.65	-7	3,427	-0.20%
2019/12/12	0	0.00	16	26.56	26.45	-16	3,450	-0.46%
2019/12/11	0	0.00	1	26.30	26.25	-1	3,535	-0.03%
2019/12/09	11	26.39	0	0.00	26.20	11	4,135	0.27%
2019/12/06	10	26.35	8	26.14	26.30	2	4,241	0.05%
2019/12/05	2	25.90	0	0.00	25.90	2	4,252	0.05%
2019/12/04	3	25.70	2	25.70	25.70	1	4,332	0.02%
2019/12/03	4	25.85	1	25.80	25.65	3	4,391	0.07%
2019/11/29	0	0.00	1	25.60	25.50	-1	4,356	-0.02%
2019/11/27	0	0.00	1	25.35	25.50	-1	4,459	-0.02%
2019/11/26	1	25.45	1	25.55	25.35	0	4,458	0.00%
2019/11/22	2	25.10	1	25.20	24.90	1	4,501	0.02%
2019/11/21	0	0.00	10	24.86	24.90	-10	4,496	-0.22%
2019/11/20	0	0.00	2	25.10	25.05	-2	4,504	-0.04%
2019/11/19	1	25.30	1	25.20	25.35	0	4,502	0.00%
2019/11/18	0	0.00	3	25.20	25.25	-3	4,471	-0.07%
2019/11/15	2	24.65	6	24.83	24.90	-4	4,498	-0.09%
2019/11/14	3.2	24.76	3	25.17	25.10	0.2	4,488	0.00%
2019/11/13	5	24.10	1	24.15	24.15	4	4,439	0.09%
2019/11/12	4	24.43	12	24.44	24.50	-8	4,442	-0.18%
2019/11/11	5	24.24	3	24.10	24.20	2	4,479	0.04%
2019/11/08	4	24.51	3	24.55	24.55	1	4,500	0.02%
2019/11/07	1	25.20	0	0.00	24.80	1	4,542	0.02%
2019/11/04	3	25.75	12	25.82	25.75	-9	4,676	-0.19%
2019/11/01	9.3	25.67	1	25.65	25.75	8.3	4,824	0.17%
2019/10/31	6	25.95	0	0.00	25.80	6	5,057	0.12%
2019/10/30	10	26.49	12	26.47	26.10	-2	5,079	-0.04%
2019/10/29	1	25.45	0	0.00	25.55	1	4,950	0.02%
2019/10/25	1	25.95	0	0.00	25.45	1	4,963	0.02%
2019/10/24	1	25.35	1	25.40	25.50	0	4,996	0.00%
2019/10/23	5	25.65	10	25.80	25.65	-5	5,063	-0.10%
2019/10/21	1	24.80	0	0.00	24.80	1	5,117	0.02%
2019/10/15	0	0.00	1.4	25.01	25.20	-1.4	5,367	-0.03%
2019/10/09	0.5	24.30	0	0.00	24.30	0.5	5,502	0.01%
2019/10/07	9	25.18	0	0.00	25.00	9	5,779	0.16%
2019/10/03	0.2	25.00	0	0.00	25.10	0.2	5,845	0.00%
2019/10/02	0.3	25.25	0.5	25.25	25.25	-0.2	5,864	0.00%
2019/10/01	0	0.00	3	25.37	25.40	-3	5,859	-0.05%
2019/09/27	1	25.10	0	0.00	25.10	1	5,829	0.02%
2019/09/25	2	25.20	0	0.00	25.45	2	5,849	0.03%
2019/09/24	5.2	26.74	1	26.80	26.30	4.2	5,855	0.07%
2019/09/23	0.3	26.50	1	26.45	26.60	-0.7	5,813	-0.01%
2019/09/10	0	0.00	4	23.01	22.90	-4	5,691	-0.07%
2019/09/09	4	23.26	5	23.29	23.35	-1	5,616	-0.02%
2019/09/06	2	23.25	2	23.20	23.20	0	5,552	0.00%
2019/09/05	6	23.45	0	0.00	23.50	6	5,488	0.11%
2019/09/04	3	24.20	0	0.00	24.20	3	5,345	0.06%
2019/09/03	0	0.00	10	24.77	24.40	-10	5,211	-0.19%
2019/09/02	31	24.20	38	23.92	23.95	-7	4,909	-0.14%
2019/08/30	0	0.00	6	23.25	23.15	-6	4,555	-0.13%
2019/08/29	30	23.88	23	23.87	23.70	7	4,420	0.16%
2019/08/28	53	23.58	61	23.62	23.55	-8	4,331	-0.18%
2019/08/27	0	0.00	16	23.05	23.20	-16	4,238	-0.38%
2019/08/26	0	0.00	1	22.30	22.30	-1	4,170	-0.02%
2019/08/22	2	22.50	2	22.60	22.50	0	4,120	0.00%
2019/08/21	11	23.00	0	0.00	23.00	11	4,083	0.27%
2019/08/20	2	22.65	35	22.71	22.65	-33	3,999	-0.83%
2019/08/19	0	0.00	1	22.60	22.60	-1	4,009	-0.02%
2019/08/16	1	22.25	5	22.38	22.50	-4	4,026	-0.10%
2019/08/14	10	21.80	1	21.95	21.75	9	3,960	0.23%
2019/08/08	8	21.11	7	21.31	21.10	1	3,956	0.03%
2019/08/07	0	0.00	1	22.15	21.40	-1	3,912	-0.03%
2019/08/06	1	21.65	42	21.24	21.80	-41	3,924	-1.04%
2019/08/02	0	0.00	6	22.05	22.05	-6	3,940	-0.15%
2019/08/01	0	0.00	6	22.48	22.55	-6	3,984	-0.15%
2019/07/31	0	0.00	6	22.20	22.30	-6	3,992	-0.15%
2019/07/30	11	22.62	9	22.37	22.25	2	3,983	0.05%
2019/07/26	5	23.45	0	0.00	23.45	5	3,948	0.13%
2019/07/25	9	23.91	5	23.70	23.65	4	3,956	0.10%
2019/07/24	1	23.85	23	23.86	24.25	-22	3,865	-0.57%
2019/07/23	4	23.08	0	0.00	22.95	4	3,774	0.11%
2019/07/22	48	23.31	38	23.24	22.90	10	3,960	0.25%
2019/07/19	0	0.00	2	22.95	22.95	-2	4,039	-0.05%
2019/07/18	2	23.40	8	23.13	22.95	-6	4,600	-0.13%
2019/07/17	0	0.00	1	23.65	23.40	-1	4,688	-0.02%
2019/07/15	6	23.08	1	23.25	23.15	5	4,791	0.10%
2019/07/12	44	23.71	5	23.95	23.45	39	4,794	0.81%
2019/07/11	0	0.00	5	23.40	23.20	-5	4,648	-0.11%
2019/07/10	5	23.25	0	0.00	23.15	5	4,748	0.11%
2019/07/09	2	23.08	3	23.05	22.85	-1	4,746	-0.02%
2019/07/08	17	23.63	21.5	23.88	23.35	-4.5	4,700	-0.10%
2019/07/05	1	23.35	11	23.18	23.00	-10	4,630	-0.22%
2019/07/04	2	22.88	1	22.95	23.05	1	4,676	0.02%
2019/07/03	124	22.70	109	22.91	22.90	15	4,666	0.32%	大買/大賣/
2019/07/02	0	0.00	11	21.77	21.75	-11	4,575	-0.24%
2019/07/01	8	21.48	10.3	21.36	21.40	-2.3	4,704	-0.05%
2019/06/27	0	0.00	1	21.05	21.05	-1	4,786	-0.02%
2019/06/26	0	0.00	1	20.85	20.80	-1	4,809	-0.02%
2019/06/25	13	21.10	5	21.46	20.85	8	4,893	0.16%
2019/06/24	1	20.70	1	21.05	21.20	0	4,932	0.00%
2019/06/21	3	21.00	0	0.00	21.00	3	5,019	0.06%
2019/06/20	4	21.38	6	21.18	21.50	-2	5,111	-0.04%
2019/06/19	6	20.79	1	20.80	20.75	5	5,264	0.09%
2019/06/18	1	20.50	0	0.00	20.35	1	5,542	0.02%
2019/06/17	1	20.90	0	0.00	20.80	1	5,879	0.02%
2019/06/13	0	0.00	1	21.40	21.05	-1	7,389	-0.01%
2019/06/11	8	21.08	0	0.00	21.00	8	8,317	0.10%
2019/06/10	0	0.00	1	21.00	21.00	-1	8,469	-0.01%
2019/05/31	0	0.00	1	20.80	20.85	-1	10,108	-0.01%
2019/05/28	1	20.60	0	0.00	20.60	1	10,248	0.01%
2019/05/24	1	20.10	0	0.00	20.00	1	10,419	0.01%
2019/05/16	0	0.00	5	21.55	21.10	-5	10,957	-0.05%
2019/05/15	0	0.00	1	21.45	21.45	-1	11,036	-0.01%
2019/05/14	0	0.00	1	20.85	21.05	-1	11,076	-0.01%
2019/05/13	2	21.18	5.6	20.97	20.70	-3.6	11,118	-0.03%
2019/05/10	5	21.50	1	21.50	21.50	4	11,146	0.04%
2019/05/09	10	21.88	15	21.80	21.70	-5	11,106	-0.05%
2019/05/08	6	22.40	49	22.34	22.20	-43	11,032	-0.39%
2019/05/07	5	22.50	5	22.80	22.90	0	11,004	0.00%
2019/05/06	0	0.00	63	22.20	22.10	-63	10,964	-0.57%
2019/04/30	0	0.00	4	23.05	23.25	-4	10,844	-0.04%
2019/04/29	0	0.00	1	22.80	22.65	-1	10,834	-0.01%
2019/04/26	6	23.75	4	23.80	23.45	2	10,683	0.02%
2019/04/25	2	25.28	0	0.00	25.30	2	10,454	0.02%
2019/04/24	31	26.70	4	26.04	25.85	27	10,328	0.26%
2019/04/23	2	24.68	0	0.00	25.15	2	9,749	0.02%
2019/04/22	79	24.62	10	24.30	24.60	69	9,625	0.72%
2019/04/19	1	24.00	0	0.00	24.10	1	9,488	0.01%
2019/04/18	0	0.00	1	23.20	23.20	-1	9,596	-0.01%
2019/04/17	1	23.60	1	23.85	23.60	0	9,701	0.00%
2019/04/16	6	23.83	1	24.10	23.85	5	9,671	0.05%
2019/04/15	1	23.20	0	0.00	23.35	1	9,544	0.01%
2019/04/11	0	0.00	4	23.45	23.35	-4	9,531	-0.04%
2019/04/10	0	0.00	2	23.90	23.95	-2	9,526	-0.02%
2019/04/09	1	23.50	0	0.00	23.30	1	9,579	0.01%
2019/04/08	3	23.97	3	23.88	23.70	0	9,531	0.00%
2019/04/03	0	0.00	1	25.00	24.35	-1	9,454	-0.01%
2019/04/02	5	24.05	0	0.00	24.10	5	9,268	0.05%
2019/04/01	0	0.00	5	24.06	23.85	-5	9,195	-0.05%
2019/03/29	0	0.00	5	23.80	23.75	-5	9,083	-0.06%
2019/03/28	2	23.10	0	0.00	23.70	2	9,061	0.02%
2019/03/26	0	0.00	1	23.60	23.55	-1	9,030	-0.01%
2019/03/25	0	0.00	8	23.50	23.70	-8	8,942	-0.09%
2019/03/22	10	23.47	40	23.50	23.10	-30	8,807	-0.34%
2019/03/21	8	23.76	4	24.00	24.00	4	8,612	0.05%
2019/03/20	0	0.00	30	24.91	24.55	-30	8,364	-0.36%
2019/03/19	28	24.04	8	24.40	24.70	20	8,141	0.25%
2019/03/18	23	24.53	17	24.60	24.75	6	7,746	0.08%
2019/03/15	0	0.00	2	22.25	23.25	-2	6,665	-0.03%
2019/03/14	2	20.98	0	0.00	21.15	2	5,864	0.03%
2019/03/13	0	0.00	2	21.38	21.30	-2	5,798	-0.03%
2019/03/12	4	20.91	7	20.50	21.00	-3	5,685	-0.05%
2019/03/11	3	20.27	0	0.00	20.25	3	5,692	0.05%
2019/03/08	1	20.75	0	0.00	20.85	1	5,653	0.02%
2019/03/07	3	22.22	2	22.50	21.20	1	5,612	0.02%
2019/03/06	46	20.73	7	21.26	21.65	39	4,922	0.79%
2019/03/05	1	20.00	11	20.58	20.75	-10	4,628	-0.22%
2019/02/27	0	0.00	1	20.40	20.30	-1	4,625	-0.02%
2019/02/26	1	20.10	5	20.30	20.30	-4	4,604	-0.09%
2019/02/22	0	0.00	1	20.60	20.70	-1	4,533	-0.02%
2019/02/20	1	20.30	1	20.60	20.60	0	4,389	0.00%
2019/02/19	2	20.40	0	0.00	20.40	2	4,310	0.05%
2019/02/18	0	0.00	1	19.50	19.85	-1	4,147	-0.02%
2019/02/14	0	0.00	3	19.40	19.30	-3	4,159	-0.07%
2019/02/12	9	19.07	0	0.00	19.15	9	4,062	0.22%
2019/02/11	4	18.74	0	0.00	18.75	4	4,007	0.10%
2019/01/29	1	18.20	0	0.00	18.25	1	3,989	0.03%
2019/01/25	0	0.00	30	18.40	18.35	-30	4,066	-0.74%
2019/01/22	3	18.35	0	0.00	18.20	3	4,305	0.07%
2019/01/21	2	18.55	0	0.00	18.70	2	4,434	0.05%
2019/01/08	0	0.00	15	17.93	17.85	-15	4,739	-0.32%
2019/01/02	3	18.27	0	0.00	18.25	3	5,324	0.06%
2018/12/26	0	0.00	2	17.80	17.70	-2	5,199	-0.04%
2018/12/25	1	17.20	0	0.00	17.10	1	5,212	0.02%
2018/12/24	1	17.65	0	0.00	17.60	1	5,264	0.02%
2018/12/19	6	18.50	10	18.40	18.25	-4	5,627	-0.07%
2018/12/12	0	0.00	1	18.20	18.95	-1	5,877	-0.02%
2018/12/10	0	0.00	1	17.50	17.50	-1	5,967	-0.02%
2018/12/05	0	0.00	26	18.68	18.45	-26	6,429	-0.40%
2018/12/04	2	19.08	0	0.00	19.05	2	6,520	0.03%
2018/11/30	8	18.39	0	0.00	18.65	8	6,410	0.12%
2018/11/29	11	18.12	0	0.00	18.05	11	6,318	0.17%
2018/11/28	5	17.83	0	0.00	17.85	5	6,290	0.08%
2018/11/27	0	0.00	11	17.60	17.60	-11	6,276	-0.18%
2018/11/22	1	17.75	1	17.75	17.25	0	6,360	0.00%
2018/11/20	1	17.30	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	8	17.25	17.30	-8	6,494	-0.12%
2018/11/14	10	17.00	1	17.05	17.00	9	6,473	0.14%
2018/11/13	33	16.60	0	0.00	16.70	33	6,541	0.50%
2018/11/09	2	16.80	0	0.00	16.90	2	6,873	0.03%
2018/10/31	0	0.00	2	15.25	15.70	-2	7,598	-0.03%
2018/10/30	4	14.83	22	15.09	14.95	-18	7,590	-0.24%
2018/10/29	92	15.02	72	15.24	15.35	20	7,595	0.26%
2018/10/26	1	15.35	11	15.28	15.60	-10	7,951	-0.13%
2018/10/25	0	0.00	2	14.65	14.40	-2	7,877	-0.03%
2018/10/24	6	15.67	2	15.75	15.60	4	7,892	0.05%
2018/10/23	6	16.17	0	0.00	15.90	6	8,105	0.07%
2018/10/22	0	0.00	10	16.59	16.60	-10	8,737	-0.11%
2018/10/19	0	0.00	5	16.34	16.35	-5	8,881	-0.06%
2018/10/18	1	16.40	0	0.00	16.35	1	8,793	0.01%
2018/10/17	4	16.63	0	0.00	16.35	4	8,833	0.05%
2018/10/16	3	16.67	3	16.75	16.55	0	9,085	0.00%
2018/10/15	16	16.59	14	16.66	16.35	2	9,239	0.02%
2018/10/12	7	17.04	2	16.75	16.90	5	9,365	0.05%
2018/10/11	0	0.00	3	17.13	17.10	-3	9,529	-0.03%
2018/10/09	6	19.53	0	0.00	19.00	6	9,615	0.06%
2018/10/05	2	20.60	4	20.88	20.85	-2	10,078	-0.02%
2018/10/04	6	22.38	0	0.00	22.20	6	10,193	0.06%
2018/10/01	1	22.85	0	0.00	23.00	1	10,939	0.01%
2018/09/26	0	0.00	8	22.65	22.40	-8	11,747	-0.07%
2018/09/20	0	0.00	35	21.00	21.00	-35	12,721	-0.28%
2018/09/19	8	21.73	1	21.70	21.70	7	12,984	0.05%
2018/09/17	0	0.00	1	21.05	21.30	-1	13,956	-0.01%
2018/09/14	5	21.00	3	20.92	21.05	2	14,785	0.01%
2018/09/13	4	20.53	0	0.00	20.55	4	16,738	0.02%
2018/09/12	32	20.85	0	0.00	20.40	32	17,880	0.18%
2018/09/11	1	20.95	137	21.00	21.25	-136	18,847	-0.72%	大賣/鉅額交易
2018/09/07	1	22.50	5	22.00	21.90	-4	20,432	-0.02%
2018/09/05	0	0.00	16	22.86	22.95	-16	20,773	-0.08%
2018/09/04	0	0.00	2	22.55	22.60	-2	20,969	-0.01%
2018/08/31	6	22.85	9	23.15	22.90	-3	21,938	-0.01%
2018/08/30	13	23.01	2	23.35	22.85	11	22,077	0.05%
2018/08/29	8	23.04	4	23.40	22.85	4	22,219	0.02%
2018/08/28	11	23.22	2	23.05	22.70	9	22,516	0.04%
2018/08/27	1	22.40	2	22.60	22.50	-1	22,837	0.00%
2018/08/24	1	22.55	8	22.31	22.45	-7	23,645	-0.03%
2018/08/23	0	0.00	7	22.27	22.05	-7	24,241	-0.03%
2018/08/22	2	22.05	0	0.00	22.05	2	24,375	0.01%
2018/08/21	1	22.00	1	22.20	22.20	0	24,402	0.00%
2018/08/20	0	0.00	2	22.50	22.00	-2	24,419	-0.01%
2018/08/17	0	0.00	5	22.20	22.25	-5	24,401	-0.02%
2018/08/16	2	22.50	2	22.75	22.35	0	24,380	0.00%
2018/08/14	5	22.80	201	22.53	22.55	-196	23,947	-0.82%	大賣/鉅額交易
2018/08/13	14	22.97	0	0.00	22.40	14	23,859	0.06%
2018/08/10	12	24.69	8	25.00	24.50	4	23,631	0.02%
2018/08/09	8	24.59	103	24.56	24.50	-95	23,490	-0.40%	大賣/
2018/08/08	5	25.37	1	25.35	25.10	4	23,518	0.02%
2018/08/07	4	25.49	2	25.54	25.20	2	23,422	0.01%
2018/08/03	2	26.23	1	26.15	26.10	1	23,219	0.00%
2018/08/02	15	26.90	1	27.05	26.00	14	23,130	0.06%
2018/07/31	1	26.50	1	26.25	26.50	0	22,500	0.00%
2018/07/30	1	26.20	1	26.50	26.15	0	22,424	0.00%
2018/07/27	3	26.54	8	26.85	26.85	-5	22,151	-0.02%
2018/07/26	1	25.45	0	0.00	25.45	1	21,477	0.00%
2018/07/25	1	24.95	8	25.20	24.95	-7	21,285	-0.03%
2018/07/24	6	24.89	2	25.00	25.00	4	21,245	0.02%
2018/07/23	15	24.86	11	25.20	24.60	4	21,176	0.02%
2018/07/20	1	25.60	0	0.00	25.85	1	20,869	0.00%
2018/07/19	0	0.00	4	27.00	27.10	-4	20,670	-0.02%
2018/07/18	5	26.45	6	26.95	26.50	-1	20,395	0.00%
2018/07/17	3	26.93	1	27.75	26.65	2	20,214	0.01%
2018/07/16	0	0.00	1	27.60	27.50	-1	20,095	0.00%
2018/07/13	7	27.67	3	27.82	27.40	4	19,820	0.02%
2018/07/11	12	27.48	29	27.25	27.00	-17	19,339	-0.09%
2018/07/10	10	26.85	5	26.95	27.00	5	18,959	0.03%
2018/07/09	16	26.96	15	27.11	27.20	1	18,764	0.01%
2018/07/06	6	26.53	21	26.71	26.30	-15	18,472	-0.08%
2018/07/05	27	26.15	0	0.00	25.90	27	18,151	0.15%
2018/07/04	11	28.32	2	28.50	27.60	9	17,948	0.05%
2018/07/03	11	28.22	23	28.34	27.70	-12	17,621	-0.07%
2018/07/02	1	28.85	9	28.69	28.45	-8	17,320	-0.05%
2018/06/29	8	29.68	18	30.07	29.40	-10	17,004	-0.06%
2018/06/28	16	29.20	0	0.00	28.75	16	16,361	0.10%
2018/06/27	11	30.51	6.8	30.60	29.80	4.2	16,090	0.03%
2018/06/26	18	29.66	2	29.45	29.80	16	15,756	0.10%
2018/06/25	11	31.69	1	31.50	30.85	10	15,136	0.07%
2018/06/22	202	33.99	33	34.89	33.25	169	14,312	1.18%	大買/鉅額交易
2018/06/21	420	32.83	5	32.70	33.40	415	12,210	3.40%	大買/鉅額交易
2018/06/20	67	32.13	55	32.85	30.40	12	11,036	0.11%
2018/06/19	86	32.62	84	32.96	32.35	2	9,988	0.02%
2018/06/15	9	29.31	4	29.60	30.45	5	8,619	0.06%
2018/06/14	1	27.90	0	0.00	27.70	1	8,117	0.01%
2018/06/13	0	0.00	36	28.72	28.30	-36	8,003	-0.45%
2018/06/12	43	28.03	19	27.51	27.75	24	7,649	0.31%
2018/06/11	28	29.33	9	29.31	28.85	19	7,406	0.26%
2018/06/08	17	27.95	43	28.48	28.55	-26	7,046	-0.37%
2018/06/07	7	27.46	7	27.06	27.00	0	6,556	0.00%
2018/06/06	17	27.21	0	0.00	27.45	17	6,469	0.26%
2018/06/05	1	26.80	15	27.41	27.30	-14	6,305	-0.22%
2018/06/04	14	27.37	18	27.66	26.65	-4	6,121	-0.07%
2018/06/01	8	27.40	10	27.09	26.85	-2	5,703	-0.04%
2018/05/31	0	0.00	12.8	25.57	25.60	-12.8	4,897	-0.26%
2018/05/30	0	0.00	3	23.42	23.30	-3	4,319	-0.07%
2018/05/29	2	23.10	3	23.10	23.05	-1	4,252	-0.02%
2018/05/28	0	0.00	5	23.03	23.10	-5	4,333	-0.12%
2018/05/25	3	22.45	8	22.84	22.90	-5	4,493	-0.11%
2018/05/24	0	0.00	13	22.50	22.55	-13	4,402	-0.30%
2018/05/23	3	22.10	0	0.00	22.05	3	4,397	0.07%
2018/05/17	6	22.30	0	0.00	22.25	6	4,561	0.13%
2018/05/16	0	0.00	5	22.81	22.75	-5	4,561	-0.11%
2018/05/11	3	22.00	3	22.25	21.85	0	4,560	0.00%
2018/05/09	10	21.94	1	21.75	21.80	9	4,630	0.19%
2018/05/08	1	22.30	0	0.00	22.10	1	4,632	0.02%
2018/05/07	10	22.35	0	0.00	22.35	10	4,667	0.21%
2018/04/26	5	22.20	1	22.50	22.10	4	4,977	0.08%
2018/04/24	3	22.00	16	22.34	22.40	-13	5,308	-0.24%
2018/04/23	0	0.00	8	23.28	22.85	-8	5,385	-0.15%
2018/04/20	1	23.45	8	23.38	23.55	-7	5,516	-0.13%
2018/04/19	3	23.27	12	23.20	23.30	-9	5,648	-0.16%
2018/04/18	6	22.55	3	22.70	22.50	3	5,700	0.05%
2018/04/16	6	22.50	4	22.80	22.50	2	5,651	0.04%
2018/04/13	6	22.67	3	22.70	22.85	3	5,658	0.05%
2018/04/12	10	22.73	3	22.90	22.70	7	5,714	0.12%
2018/04/11	30	23.20	0	0.00	22.75	30	5,807	0.52%
2018/04/10	2	23.30	9	23.39	23.35	-7	5,975	-0.12%
2018/04/09	4	22.80	6	23.00	23.20	-2	5,937	-0.03%
2018/04/03	6	22.75	1	22.70	23.05	5	5,902	0.08%
2018/03/31	1	22.90	0	0.00	22.90	1	5,933	0.02%
2018/03/30	1	22.95	1	23.00	23.05	0	6,017	0.00%
2018/03/29	0	0.00	5	22.99	23.00	-5	5,981	-0.08%
2018/03/28	5	21.87	0	0.00	22.20	5	5,851	0.09%
2018/03/27	4	21.80	0	0.00	21.65	4	5,824	0.07%
2018/03/16	1	23.05	0	0.00	23.00	1	5,682	0.02%
2018/03/14	1	23.90	2	23.95	23.80	-1	5,802	-0.02%
2018/03/13	0	0.00	1	24.45	24.05	-1	5,946	-0.02%
2018/03/12	2	24.25	0	0.00	24.25	2	6,021	0.03%
2018/03/09	2	23.65	0	0.00	23.65	2	6,071	0.03%
2018/03/08	1	23.85	3	24.13	23.80	-2	6,163	-0.03%
2018/03/07	2	23.98	1	24.05	23.45	1	6,081	0.02%
2018/03/06	2	23.20	0	0.00	23.85	2	6,221	0.03%
2018/03/05	5	24.15	2	24.05	22.90	3	6,385	0.05%
2018/03/02	5	23.83	0	0.00	23.85	5	6,628	0.08%
2018/03/01	1	24.20	5	23.70	24.30	-4	6,814	-0.06%
2018/02/27	2	23.80	2	24.05	23.30	0	7,022	0.00%
2018/02/26	0	0.00	3	23.55	23.25	-3	7,364	-0.04%
2018/02/23	0	0.00	1	23.60	23.15	-1	8,447	-0.01%
2018/02/21	0	0.00	0	22.35	22.45	0	8,702	0.00%
2018/02/05	2	22.70	0	0.00	22.95	2	8,705	0.02%
2018/02/02	0	0.00	2	23.20	23.15	-2	8,780	-0.02%
2018/02/01	0	0.00	10	23.20	23.10	-10	8,940	-0.11%
2018/01/31	0	0.00	1	22.70	22.70	-1	9,026	-0.01%
2018/01/30	0	0.00	8	22.95	22.85	-8	9,326	-0.09%
2018/01/29	10	22.95	8	23.25	22.85	2	9,389	0.02%
2018/01/26	8	23.20	8	23.50	23.20	0	9,368	0.00%
2018/01/25	8	23.28	0	0.00	23.20	8	9,366	0.09%
2018/01/19	4	23.43	0	0.00	23.50	4	9,315	0.04%
2018/01/18	1	23.80	0	0.00	23.55	1	9,269	0.01%
2018/01/17	0	0.00	11	23.34	23.30	-11	9,004	-0.12%
2018/01/16	0	0.00	14	23.45	23.30	-14	8,980	-0.16%
2018/01/15	2	22.60	3	22.95	23.25	-1	8,829	-0.01%
2018/01/09	1	21.50	1	21.65	21.40	0	8,630	0.00%
2018/01/05	1	22.75	0	0.00	22.45	1	8,670	0.01%