台亞 (2340)-元大-鹿港券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.30
漲跌
▲0.10
漲幅
+0.27%
成交量
1,052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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/05/13	0	0.00	2	36.70	37.30	-2	1,729	-0.12%
2024/05/10	1	37.20	0	0.00	37.20	1	1,737	0.06%
2024/05/09	0.1	38.05	1	37.85	37.85	-0.9	1,723	-0.05%
2024/05/08	0	0.00	1	38.35	38.40	-1	1,722	-0.06%
2024/05/02	0	0.00	2	38.80	38.85	-2	1,724	-0.12%
2024/04/30	1	38.90	0	0.00	38.80	1	1,728	0.06%
2024/04/26	0.1	37.90	0	0.00	37.80	0.1	1,719	0.01%
2024/04/24	0.1	38.20	0	0.00	38.20	0.1	1,723	0.00%
2024/04/22	3	37.20	1	37.55	37.10	2	1,765	0.11%
2024/04/19	0	0.00	1	37.50	37.40	-1	1,756	-0.06%
2024/04/18	1	39.15	0	0.00	38.75	1	1,728	0.06%
2024/04/17	0	0.00	14	39.05	39.20	-14	1,725	-0.81%
2024/04/16	14.1	38.69	0	0.00	38.35	14.1	1,708	0.83%
2024/04/15	1	39.80	0	0.00	39.80	1	1,686	0.06%
2024/04/12	5	41.56	5	41.73	41.40	0	1,656	0.00%
2024/04/11	0.1	40.25	0	0.00	40.15	0.1	1,556	0.01%
2024/04/10	0	40.35	0.8	40.50	40.80	-0.8	1,560	-0.05%
2024/04/08	1	39.30	0	0.00	39.30	1	1,560	0.06%
2024/04/02	0	0.00	1	39.85	39.80	-1	1,571	-0.06%
2024/04/01	0	0.00	4.6	39.71	40.30	-4.6	1,575	-0.29%
2024/03/29	0.1	39.25	0	0.00	39.25	0.1	1,559	0.01%
2024/03/27	0	0.00	2	39.40	39.25	-2	1,557	-0.13%
2024/03/26	0	0.00	15	39.53	39.40	-15	1,555	-0.96%
2024/03/19	10	39.10	0	0.00	39.10	10	1,607	0.62%
2024/03/18	0	39.20	0	0.00	39.70	0	1,625	0.00%
2024/03/15	2.1	39.22	0	0.00	39.00	2.1	1,621	0.13%
2024/03/14	4	39.68	0	0.00	39.65	4	1,587	0.25%
2024/03/13	0.3	40.60	1	40.30	40.05	-0.7	1,577	-0.04%
2024/03/12	3	41.00	0	0.00	41.15	3	1,559	0.19%
2024/03/11	1	41.10	0	0.00	41.00	1	1,562	0.06%
2024/03/08	3	41.20	6	41.38	41.60	-3	1,574	-0.19%
2024/03/07	13.3	41.08	3	41.00	41.00	10.3	1,568	0.66%
2024/03/06	5.1	42.43	0	0.00	42.10	5.1	1,551	0.33%
2024/03/05	4.1	43.05	127	43.70	43.50	-122.9	1,578	-7.79%	大賣/鉅額交易
2024/03/04	1	41.05	0	0.00	40.80	1	1,466	0.07%
2024/03/01	1.1	41.22	0	0.00	41.10	1.1	1,459	0.07%
2024/02/29	1	41.51	1	41.50	42.00	0	1,466	0.00%
2024/02/27	0.2	42.23	0	0.00	42.05	0.2	1,483	0.01%
2024/02/26	3	42.45	0.1	42.90	42.80	2.9	1,544	0.19%
2024/02/23	1	42.65	0	0.00	42.50	1	1,572	0.06%
2024/02/22	0.3	43.40	2	43.10	43.10	-1.7	1,584	-0.11%
2024/02/21	0	0.00	1	43.95	43.80	-1	1,574	-0.06%
2024/02/20	0	0.00	3	44.20	43.75	-3	1,580	-0.19%
2024/02/19	0	0.00	2	45.00	44.50	-2	1,581	-0.13%
2024/02/16	5	43.80	5	44.35	44.50	0	1,585	0.00%
2024/02/15	0	42.35	2	43.10	43.10	-2	1,596	-0.13%
2024/02/02	0	43.00	0	0.00	43.05	0	1,628	0.00%
2024/02/01	1	43.25	0	0.00	43.10	1	1,645	0.06%
2024/01/23	0	45.00	0	0.00	45.00	0	1,817	0.00%
2024/01/22	1	44.60	0	0.00	44.65	1	1,844	0.05%
2024/01/18	1.1	44.05	0	0.00	44.20	1.1	1,905	0.06%
2024/01/16	0.1	44.90	0	0.00	44.75	0.1	1,946	0.01%
2024/01/11	10	45.25	0	0.00	45.45	10	2,013	0.50%
2024/01/09	3	44.77	1	44.80	44.80	2	2,202	0.09%
2024/01/05	1	45.60	1	45.95	45.60	0	2,281	0.00%
2024/01/04	0.1	45.50	10	45.45	45.50	-9.9	2,361	-0.42%
2024/01/03	1	45.85	0	0.00	45.60	1	2,506	0.04%
2023/12/29	1	47.10	4	47.10	47.10	-3	2,622	-0.11%
2023/12/28	2	46.90	1	46.80	46.70	1	2,645	0.04%
2023/12/27	1	47.10	1	46.95	46.95	0	2,673	0.00%
2023/12/25	2	46.25	0	0.00	46.20	2	2,711	0.07%
2023/12/22	2	46.25	2	46.10	46.10	0	2,737	0.00%
2023/12/20	1	46.35	7	46.55	46.50	-6	2,812	-0.21%
2023/12/19	0.1	46.10	2	46.30	46.20	-1.9	2,838	-0.07%
2023/12/18	1.1	47.42	0	0.00	47.00	1.1	2,862	0.04%
2023/12/15	1.8	48.02	1	48.15	48.15	0.8	2,913	0.03%
2023/12/14	0.1	47.55	6	47.62	47.65	-6	2,976	-0.20%
2023/12/13	1	47.70	8	47.85	46.90	-7	2,981	-0.23%
2023/12/12	1.2	47.58	0	0.00	47.55	1.2	3,024	0.04%
2023/12/11	0	0.00	2	48.00	47.90	-2	3,197	-0.06%
2023/12/08	0.1	48.05	0	0.00	47.85	0.1	3,413	0.00%
2023/12/07	0.1	48.15	1	48.40	47.80	-0.9	3,479	-0.03%
2023/12/06	1	48.20	1	48.20	48.20	0	3,529	0.00%
2023/12/05	1.1	48.55	0	0.00	48.40	1.1	3,561	0.03%
2023/12/04	1	50.00	7	50.04	49.65	-6	3,588	-0.17%
2023/12/01	0	50.00	1	49.40	49.40	-1	3,726	-0.03%
2023/11/30	1	49.90	7	49.88	49.90	-6	3,894	-0.15%
2023/11/29	0	0.00	2	49.20	49.35	-2	3,954	-0.05%
2023/11/28	0	0.00	2.7	48.94	49.00	-2.7	4,094	-0.07%
2023/11/27	0	0.00	2	48.70	48.20	-2	4,118	-0.05%
2023/11/24	3	49.03	4	48.73	48.35	-1	4,190	-0.02%
2023/11/22	1	46.75	2	47.43	47.55	-1	4,312	-0.02%
2023/11/21	0	0.00	1	46.90	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	1	46.50	46.50	-1	4,316	-0.02%
2023/11/17	0	0.00	10.1	46.10	46.10	-10.1	4,337	-0.23%
2023/11/16	2	45.70	2	45.70	45.75	0	4,369	0.00%
2023/11/15	1.3	46.01	0	0.00	45.60	1.3	4,382	0.03%
2023/11/14	2	45.78	1	45.70	45.70	1	4,420	0.02%
2023/11/10	2	45.20	13.2	45.02	44.60	-11.2	4,533	-0.25%
2023/11/09	3	46.03	2	46.15	45.80	1	4,575	0.02%
2023/11/08	1	46.90	11	47.06	46.95	-10	4,633	-0.22%
2023/11/07	3	46.93	1	46.90	46.90	2	4,689	0.04%
2023/11/06	1	47.05	1	47.15	47.15	0	4,801	0.00%
2023/11/03	1	46.65	1	46.75	46.75	0	4,847	0.00%
2023/11/02	0	0.00	3	46.77	46.90	-3	4,919	-0.06%
2023/11/01	3	45.30	7	45.51	45.70	-4	4,993	-0.08%
2023/10/31	3	45.43	16	45.16	44.80	-13	5,042	-0.26%
2023/10/30	2	46.93	1	46.90	46.90	1	5,120	0.02%
2023/10/27	6	48.08	5	47.62	47.25	1	5,187	0.02%
2023/10/26	1	48.30	0	0.00	48.10	1	5,322	0.02%
2023/10/25	12	49.44	2	49.70	49.50	10	5,425	0.18%
2023/10/24	0	0.00	1	48.95	49.40	-1	5,755	-0.02%
2023/10/23	1	48.95	2	48.60	48.50	-1	6,152	-0.02%
2023/10/20	1	47.15	1	47.45	47.45	0	6,321	0.00%
2023/10/18	8	48.44	2	48.20	48.20	6	6,550	0.09%
2023/10/17	1	49.50	6	49.60	49.30	-5	6,596	-0.08%
2023/10/16	64	48.35	66	48.37	48.30	-2	6,794	-0.03%
2023/10/13	21	49.96	19	50.38	49.80	2	7,357	0.03%
2023/10/12	0	0.00	23	50.10	50.40	-23	8,013	-0.29%
2023/10/11	3	49.72	27	50.00	49.20	-24	8,379	-0.29%
2023/10/06	10	48.79	9	49.19	49.10	1	8,543	0.01%
2023/10/05	11	48.76	29	48.62	48.90	-18	8,766	-0.21%
2023/10/04	7	47.11	4	47.03	47.30	3	10,054	0.03%
2023/10/03	3	48.15	3	48.03	47.70	0	10,473	0.00%
2023/10/02	2	48.15	0	0.00	48.15	2	11,155	0.02%
2023/09/28	7	47.40	2	47.83	47.45	5	12,046	0.04%
2023/09/27	4	47.10	1	47.05	47.05	3	12,237	0.02%
2023/09/26	13	47.94	3	47.60	47.30	10	12,442	0.08%
2023/09/25	2	49.23	17	48.77	48.60	-15	12,575	-0.12%
2023/09/22	14	47.59	1	47.45	47.80	13	12,658	0.10%
2023/09/21	2	47.20	3	47.13	47.15	-1	12,811	-0.01%
2023/09/20	30.1	47.44	8	47.68	47.30	22.1	13,091	0.17%
2023/09/19	5	49.64	72	48.78	48.30	-67	13,853	-0.48%
2023/09/15	4	50.83	3	50.57	50.40	1	15,108	0.01%
2023/09/14	2	49.55	13	51.32	51.40	-11	15,231	-0.07%
2023/09/13	19	50.92	16	49.83	49.60	3	15,111	0.02%
2023/09/12	6.5	49.49	17	50.24	50.00	-10.5	14,922	-0.07%
2023/09/11	8	49.22	2	48.90	48.90	6	14,856	0.04%
2023/09/08	9	49.44	9	49.41	49.10	0	14,827	0.00%
2023/09/07	15.1	50.19	15.1	49.76	49.45	0	14,814	0.00%
2023/09/06	20	50.98	6	50.78	50.50	14	14,803	0.09%
2023/09/05	12	51.00	14	50.78	51.00	-2	14,632	-0.01%
2023/09/04	20.3	48.30	3	48.58	48.10	17.3	14,442	0.12%
2023/09/01	20.1	50.17	10	50.45	50.20	10.1	14,339	0.07%
2023/08/31	8	48.78	1	49.05	49.05	7	14,215	0.05%
2023/08/30	11.3	49.36	6	49.53	49.20	5.3	14,254	0.04%
2023/08/29	5.8	49.33	15	49.21	49.60	-9.2	14,161	-0.07%
2023/08/28	6.2	46.93	1	46.80	46.80	5.2	13,961	0.04%
2023/08/25	2	48.30	9	48.05	48.05	-7	13,914	-0.05%
2023/08/24	6	48.39	5	48.61	48.25	1	13,895	0.01%
2023/08/23	13	48.38	0	0.00	48.40	13	13,859	0.09%
2023/08/22	2.1	48.15	4	47.93	47.60	-1.9	13,827	-0.01%
2023/08/21	1.2	48.48	0	0.00	48.45	1.2	13,785	0.01%
2023/08/18	3	48.78	4	48.61	48.10	-1	13,768	-0.01%
2023/08/17	8	49.03	9	49.32	49.35	-1	13,716	-0.01%
2023/08/16	5	48.42	5	48.63	48.65	0	13,666	0.00%
2023/08/15	16	49.14	4	48.76	49.50	12	13,569	0.09%
2023/08/14	5.1	47.46	8	47.40	47.60	-2.9	13,488	-0.02%
2023/08/11	3.2	48.97	1	49.80	48.70	2.2	13,417	0.02%
2023/08/10	18.2	49.43	12	49.73	49.10	6.2	13,362	0.05%
2023/08/09	3.1	50.73	4	50.80	51.30	-0.9	13,247	-0.01%
2023/08/08	4	50.78	1	51.20	51.20	3	13,188	0.02%
2023/08/07	18.3	50.22	4	50.15	50.60	14.3	13,114	0.11%
2023/08/04	19.3	51.24	1	51.30	51.30	18.3	13,008	0.14%
2023/08/02	25.4	52.29	25	52.30	52.00	0.4	12,926	0.00%
2023/08/01	10.3	53.37	3	53.73	53.20	7.3	12,783	0.06%
2023/07/31	7	54.46	5.1	54.43	53.90	1.9	12,688	0.01%
2023/07/28	26.3	52.74	4	52.98	53.20	22.3	12,507	0.18%
2023/07/27	27.4	53.62	2	53.70	53.00	25.4	12,373	0.21%
2023/07/26	38	54.92	34.1	55.20	54.70	3.9	12,012	0.03%
2023/07/25	6	54.58	18.6	54.55	54.20	-12.6	11,587	-0.11%
2023/07/24	15	53.80	8.4	53.85	53.50	6.6	11,384	0.06%
2023/07/21	17.1	52.74	13	52.88	53.10	4.1	11,262	0.04%
2023/07/20	9	53.13	7	53.26	53.50	2	11,164	0.02%
2023/07/19	22.2	54.10	52	53.49	53.20	-29.8	11,038	-0.27%
2023/07/18	93.6	55.20	45	55.81	53.30	48.6	10,768	0.45%
2023/07/17	64	55.90	71.6	56.57	57.30	-7.6	10,186	-0.07%
2023/07/14	33	53.72	63	53.81	53.70	-30	9,505	-0.32%
2023/07/13	16	51.87	37.1	51.94	51.00	-21.1	9,074	-0.23%
2023/07/12	55.5	50.77	13	50.98	50.60	42.5	8,779	0.48%
2023/07/11	73.2	53.02	70	52.42	51.50	3.2	8,502	0.04%
2023/07/10	42	49.92	51.4	52.07	52.10	-9.4	7,151	-0.13%
2023/07/07	50.7	48.31	55	47.88	47.45	-4.3	6,714	-0.06%
2023/07/06	49	48.07	65.8	49.26	50.00	-16.8	6,010	-0.28%
2023/07/05	50	46.65	29	45.57	45.50	21	5,113	0.41%
2023/07/04	25	44.14	30	44.76	45.40	-5	4,913	-0.10%
2023/07/03	26	44.44	17	44.37	44.45	9	4,714	0.19%
2023/06/30	10	43.33	13.3	43.49	44.25	-3.3	4,562	-0.07%
2023/06/29	14.1	43.35	27.2	43.71	43.35	-13.1	4,455	-0.29%
2023/06/28	26.1	45.26	19.1	45.31	43.65	7	4,366	0.16%
2023/06/27	135.4	46.48	141.5	45.16	44.80	-6.1	4,307	-0.14%	大買/大賣/
2023/06/26	94	46.64	56.6	47.72	48.70	37.4	3,701	1.01%
2023/06/21	47	42.67	22	43.50	44.30	25	2,798	0.89%
2023/06/20	21	39.08	13	39.65	40.30	8	2,432	0.33%
2023/06/19	11	38.78	3	38.43	38.80	8	2,247	0.36%
2023/06/16	0	0.00	20	37.46	37.45	-20	2,185	-0.92%
2023/06/15	1	37.85	1	37.80	37.85	0	2,158	0.00%
2023/06/14	1	38.30	3	38.20	38.30	-2	2,150	-0.09%
2023/06/13	2.2	38.11	0	0.00	37.75	2.2	2,123	0.10%
2023/06/12	0	0.00	0.1	38.20	38.25	-0.1	2,097	0.00%
2023/06/09	0	37.20	0.1	37.50	37.50	0	2,049	0.00%
2023/06/08	0	0.00	37	37.25	37.00	-37	2,061	-1.79%
2023/06/06	2	38.33	1	38.25	38.25	1	2,072	0.05%
2023/06/05	1	37.80	6	37.19	37.80	-5	2,059	-0.24%
2023/06/02	0	0.00	9	36.70	36.70	-9	2,001	-0.45%
2023/05/30	1	36.50	3	36.30	36.35	-2	2,197	-0.09%
2023/05/29	2	36.28	0	0.00	36.30	2	2,223	0.09%
2023/05/26	4	35.75	0	0.00	35.60	4	2,240	0.18%
2023/05/24	0	0.00	2	35.90	36.30	-2	2,297	-0.09%
2023/05/12	1	34.60	6	33.93	34.30	-5	2,438	-0.21%
2023/05/11	1	34.60	6	33.93	33.80	-5	2,447	-0.20%
2023/05/10	0	0.00	15	34.56	34.80	-15	2,442	-0.61%
2023/05/09	0	0.00	31	34.55	34.55	-31	2,445	-1.27%
2023/05/08	20	35.45	2	35.65	35.15	18	2,453	0.73%
2023/05/04	0	0.00	1	35.10	35.20	-1	2,509	-0.04%
2023/05/03	0	0.00	2	35.10	35.10	-2	2,567	-0.08%
2023/05/02	0	0.00	11	35.22	35.00	-11	2,619	-0.42%
2023/04/28	0.3	35.15	0	0.00	35.10	0.3	2,645	0.01%
2023/04/27	2	34.00	2	34.85	34.75	0	2,652	0.00%
2023/04/26	6	33.85	3	34.40	34.40	3	2,646	0.11%
2023/04/25	1	35.65	0	0.00	34.35	1	2,631	0.04%
2023/04/24	1	36.15	0	0.00	35.90	1	2,590	0.04%
2023/04/21	4	36.15	2	36.30	36.15	2	2,575	0.08%
2023/04/20	5	37.29	2	37.30	37.00	3	2,548	0.12%
2023/04/19	4	38.14	0	0.00	37.75	4	2,530	0.16%
2023/04/18	1	38.60	0	0.00	38.05	1	2,503	0.04%
2023/04/14	1	38.50	0	0.00	38.45	1	2,479	0.04%
2023/04/13	1	38.50	0	0.00	38.40	1	2,464	0.04%
2023/04/12	0	0.00	1	38.75	38.90	-1	2,446	-0.04%
2023/04/10	0	0.00	1	38.90	38.75	-1	2,438	-0.04%
2023/04/07	12	39.34	0	0.00	39.40	12	2,418	0.50%
2023/04/06	2	39.15	0	0.00	39.55	2	2,410	0.08%
2023/03/30	1	38.95	0	0.00	38.70	1	2,365	0.04%
2023/03/29	36	38.95	33	38.57	38.60	3	2,351	0.13%
2023/03/28	58.3	40.76	55	39.78	39.70	3.3	2,267	0.15%
2023/03/27	46	39.78	49	40.74	41.50	-3	2,000	-0.15%
2023/03/24	0	0.00	2	38.75	38.95	-2	1,781	-0.11%
2023/03/23	0	0.00	4	37.95	38.00	-4	1,716	-0.23%
2023/03/22	0	37.60	0	0.00	37.60	0	1,713	0.00%
2023/03/20	0	0.00	0.4	37.10	37.25	-0.4	1,729	-0.02%
2023/03/16	0	0.00	2	36.40	36.35	-2	1,761	-0.11%
2023/03/15	0	0.00	2	37.55	37.00	-2	1,797	-0.11%
2023/03/10	0	38.00	0	0.00	37.40	0	1,995	0.00%
2023/03/08	2	38.35	0	0.00	38.45	2	2,027	0.10%
2023/03/06	8	37.45	1	37.50	37.55	7	2,009	0.35%
2023/03/03	1	37.70	0	0.00	37.60	1	2,013	0.05%
2023/03/02	16	39.01	5	38.85	38.45	11	2,013	0.55%
2023/02/24	5	37.54	0	0.00	37.60	5	2,191	0.23%
2023/02/23	5	37.65	0	0.00	38.10	5	2,218	0.23%
2023/02/21	0	0.00	1	38.70	38.45	-1	2,324	-0.04%
2023/02/20	0	0.00	3	38.83	39.00	-3	2,431	-0.12%
2023/02/16	4	37.20	3	37.30	37.60	1	2,620	0.04%
2023/02/14	3	37.15	0	0.00	37.05	3	2,649	0.11%
2023/02/13	1	36.25	0	0.00	36.50	1	2,674	0.04%
2023/02/10	4	36.35	0	0.00	36.30	4	2,691	0.15%
2023/02/07	2	36.93	1	37.35	37.20	1	2,720	0.04%
2023/02/03	0	0.00	1	38.10	37.95	-1	2,713	-0.04%
2023/02/02	0	0.00	2	38.60	38.35	-2	2,707	-0.07%
2023/01/31	1	37.90	1	37.30	38.00	0	2,665	0.00%
2023/01/17	0	0.00	4	35.10	35.30	-4	2,624	-0.15%
2023/01/09	0	0.00	2	35.10	35.10	-2	2,749	-0.07%
2023/01/05	1	34.00	0	0.00	34.00	1	2,815	0.04%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/28	0	0.00	6	34.20	34.20	-6	2,889	-0.21%
2022/12/22	0	0.00	2	35.40	35.00	-2	3,008	-0.07%
2022/12/16	0	0.00	3	36.50	36.15	-3	3,214	-0.09%
2022/12/14	9	36.50	9	36.35	36.55	0	3,212	0.00%
2022/12/13	9	36.02	9	35.95	35.85	0	3,212	0.00%
2022/12/09	21	36.62	21	36.17	36.25	0	3,227	0.00%
2022/12/08	13	36.58	15	36.41	36.50	-2	3,232	-0.06%
2022/12/07	19	37.36	14	36.90	36.85	5	3,243	0.15%
2022/12/06	8	38.64	4	37.85	37.85	4	3,268	0.12%
2022/12/05	17	39.16	9	39.49	39.40	8	3,330	0.24%
2022/12/02	7	37.85	8	38.31	38.30	-1	3,271	-0.03%
2022/12/01	9	37.47	10	37.55	37.75	-1	3,249	-0.03%
2022/11/30	1	37.10	7	37.00	36.95	-6	3,250	-0.18%
2022/11/29	7	36.55	0	0.00	36.60	7	3,294	0.21%
2022/11/28	6	36.88	11	36.62	36.75	-5	3,316	-0.15%
2022/11/25	12	36.79	12	36.50	36.65	0	3,316	0.00%
2022/11/24	8	36.58	15	36.64	36.65	-7	3,290	-0.21%
2022/11/23	9	37.07	26	36.72	36.60	-17	3,246	-0.52%
2022/11/22	11	38.08	14	38.66	38.70	-3	3,034	-0.10%
2022/11/21	9	37.95	9	37.60	37.60	0	2,956	0.00%
2022/11/18	3	38.47	12	38.38	38.10	-9	2,923	-0.31%
2022/11/17	12	37.15	15	37.63	37.75	-3	2,822	-0.11%
2022/11/16	13	37.40	18	37.39	37.40	-5	2,798	-0.18%
2022/11/15	13	36.93	13	37.05	37.00	0	2,721	0.00%
2022/11/14	19	36.00	10	35.51	36.20	9	2,624	0.34%
2022/11/11	15	34.35	13	33.99	34.05	2	2,554	0.08%
2022/11/10	9	33.93	9	33.95	33.85	0	2,585	0.00%
2022/11/09	6	33.78	8	34.09	34.15	-2	2,602	-0.08%
2022/11/08	5	33.62	4	33.91	33.10	1	2,621	0.04%
2022/11/07	11	33.52	10	33.43	33.30	1	2,663	0.04%
2022/11/04	12	33.35	12	33.26	33.40	0	2,673	0.00%
2022/11/03	6	32.80	6	32.65	32.80	0	2,673	0.00%
2022/11/02	6	32.15	6	32.35	32.15	0	2,690	0.00%
2022/10/31	3	31.30	4	31.60	31.65	-1	2,788	-0.04%
2022/10/28	10	31.02	9	30.79	30.80	1	2,827	0.04%
2022/10/27	0	0.00	1	31.50	31.90	-1	2,837	-0.04%
2022/10/26	7	30.64	13	30.67	30.75	-6	2,872	-0.21%
2022/10/25	10	30.82	9	31.05	30.75	1	2,887	0.03%
2022/10/21	8	31.43	10	31.68	31.40	-2	2,936	-0.07%
2022/10/20	8	31.79	17	32.30	31.25	-9	2,974	-0.30%
2022/10/19	0	0.00	4	32.29	32.25	-4	2,972	-0.13%
2022/10/18	2	32.40	2	32.60	32.35	0	3,008	0.00%
2022/10/17	1	31.00	2	31.55	32.15	-1	3,099	-0.03%
2022/10/14	0	0.00	1	31.80	31.65	-1	3,210	-0.03%
2022/10/13	25	30.88	7	30.49	30.50	18	3,314	0.54%
2022/10/12	0	0.00	5	32.15	32.10	-5	3,364	-0.15%
2022/10/07	1	33.80	0	0.00	33.95	1	3,474	0.03%
2022/10/06	0	34.40	0	0.00	34.45	0	3,522	0.00%
2022/10/05	8	34.48	7	34.24	34.10	1	3,615	0.03%
2022/10/04	6	33.63	6	34.00	34.00	0	3,647	0.00%
2022/10/03	5	32.95	5	33.35	33.45	0	3,676	0.00%
2022/09/30	8	33.20	8	32.49	33.60	0	3,801	0.00%
2022/09/29	7	32.68	5	33.07	32.55	2	3,888	0.05%
2022/09/28	5	32.24	2	32.20	31.60	3	3,954	0.08%
2022/09/27	4	32.90	1	33.15	33.40	3	4,109	0.07%
2022/09/26	8	33.95	21	34.11	32.50	-13	4,227	-0.31%
2022/09/23	6	36.48	5	35.70	36.00	1	4,334	0.02%
2022/09/22	6	36.32	10	36.58	36.45	-4	4,518	-0.09%
2022/09/21	6	36.63	7	36.79	36.65	-1	4,602	-0.02%
2022/09/20	4	36.83	9	36.87	36.75	-5	4,740	-0.11%
2022/09/19	3	36.40	3	36.40	36.45	0	4,946	0.00%
2022/09/16	1	37.00	0	0.00	37.05	1	5,434	0.02%
2022/09/15	6	37.14	7	36.76	36.70	-1	5,680	-0.02%
2022/09/14	5	37.15	6	36.66	37.30	-1	5,910	-0.02%
2022/09/13	10	37.99	9	37.45	37.50	1	6,074	0.02%
2022/09/12	9	38.65	6	38.94	38.40	3	6,270	0.05%
2022/09/08	0	0.00	2	36.30	36.40	-2	6,348	-0.03%
2022/09/07	1	35.60	0	0.00	35.60	1	6,623	0.02%
2022/09/06	1	36.25	9	36.09	36.20	-8	6,747	-0.12%
2022/09/05	2.1	37.56	7	37.10	37.15	-5	6,876	-0.07%
2022/09/02	3	38.20	0	0.00	38.50	3	7,001	0.04%
2022/09/01	1	38.80	3	38.72	38.75	-2	7,237	-0.03%
2022/08/30	0	0.00	2	38.98	39.10	-2	7,886	-0.03%
2022/08/29	1	38.55	2	38.73	38.60	-1	8,184	-0.01%
2022/08/26	1	40.00	3	40.40	39.80	-2	8,492	-0.02%
2022/08/25	5	39.88	3	39.85	39.80	2	9,188	0.02%
2022/08/24	0	0.00	4	39.68	39.40	-4	10,137	-0.04%
2022/08/23	1	39.65	0	0.00	39.75	1	11,077	0.01%
2022/08/22	3	40.63	0	0.00	40.10	3	11,237	0.03%
2022/08/19	7	41.91	7.8	41.67	41.60	-0.8	11,193	-0.01%
2022/08/18	4	41.50	4	41.40	41.35	0	11,158	0.00%
2022/08/17	5	40.72	5	41.65	41.60	0	11,152	0.00%
2022/08/16	2	40.90	2	40.65	40.70	0	11,130	0.00%
2022/08/15	5	40.84	5	40.90	40.80	0	11,143	0.00%
2022/08/12	1	40.50	1	41.00	41.20	0	11,166	0.00%
2022/08/10	4	39.07	12	39.18	38.90	-8	11,184	-0.07%
2022/08/09	4	39.58	2	39.75	39.65	2	11,203	0.02%
2022/08/05	0	39.80	2	39.85	39.85	-2	11,343	-0.02%
2022/08/03	3	39.08	12	38.88	38.75	-9	11,312	-0.08%
2022/08/02	3	38.87	3	39.32	39.20	0	11,308	0.00%
2022/08/01	3	40.87	0	0.00	40.70	3	11,288	0.03%
2022/07/29	2	40.78	2	41.10	41.15	0	11,289	0.00%
2022/07/28	3	41.00	2	40.40	40.30	1	11,278	0.01%
2022/07/27	2	40.50	2	40.85	40.85	0	11,250	0.00%
2022/07/26	4	41.80	4	41.15	41.10	0	11,223	0.00%
2022/07/22	4	43.70	10	42.75	42.40	-6	11,193	-0.05%
2022/07/21	2	42.10	3.1	42.26	43.45	-1.1	11,161	-0.01%
2022/07/20	17	44.34	4	44.40	44.40	13	11,102	0.12%
2022/07/19	22	43.60	6	44.03	43.80	16	11,091	0.14%
2022/07/18	2	42.50	1	43.20	43.25	1	11,075	0.01%
2022/07/15	4	41.89	12	42.36	41.85	-8	11,042	-0.07%
2022/07/14	12	40.72	18	41.50	41.65	-6	11,009	-0.05%
2022/07/13	3	40.93	4	41.03	40.80	-1	11,000	-0.01%
2022/07/12	5	39.81	11	40.11	40.45	-6	10,947	-0.05%
2022/07/11	5	40.95	5	40.45	40.55	0	10,942	0.00%
2022/07/08	21	40.52	14	40.87	40.85	7	10,944	0.06%
2022/07/07	51	39.77	42	39.18	40.05	9	10,860	0.08%
2022/07/06	6	39.66	5	38.96	39.05	1	10,826	0.01%
2022/07/05	7	39.83	10	40.93	40.20	-3	10,868	-0.03%
2022/07/04	3	39.10	7	38.56	38.85	-4	10,705	-0.04%
2022/07/01	27	40.60	22	41.26	39.90	5	10,667	0.05%
2022/06/30	26	44.26	18	42.67	42.70	8	10,524	0.08%
2022/06/29	6	46.41	18	46.06	46.15	-12	10,373	-0.12%
2022/06/28	26	48.37	17	47.06	47.10	9	10,326	0.09%
2022/06/27	34	49.11	42	48.76	48.65	-8	10,273	-0.08%
2022/06/24	39	49.33	40	48.65	48.80	-1	10,231	-0.01%
2022/06/23	23	47.32	29	47.87	48.50	-6	9,794	-0.06%
2022/06/22	33	47.84	30	46.93	46.75	3	9,687	0.03%
2022/06/21	9	47.36	23	47.39	48.60	-14	9,599	-0.15%
2022/06/20	61	46.96	43	46.15	45.80	18	9,709	0.19%
2022/06/17	26	46.19	26	46.43	46.80	0	9,488	0.00%
2022/06/16	40	48.62	36	47.79	47.15	4	9,363	0.04%
2022/06/15	54	47.92	42	47.55	47.35	12	9,158	0.13%
2022/06/14	36	47.44	21	48.01	48.40	15	9,169	0.16%
2022/06/13	15	48.84	29	48.53	48.10	-14	9,114	-0.15%
2022/06/10	66	50.24	29	50.47	50.60	37	9,056	0.41%
2022/06/09	62	50.16	59.2	50.54	50.50	2.8	8,894	0.03%
2022/06/08	28	49.05	25	48.83	48.70	3	8,469	0.04%
2022/06/07	47	48.91	25	48.81	48.80	22	8,479	0.26%
2022/06/06	38	50.69	49	50.30	50.00	-11	8,288	-0.13%
2022/06/02	83	51.05	96	50.97	50.60	-13	8,129	-0.16%
2022/06/01	133.2	50.36	106	50.17	50.00	27.2	7,600	0.36%	大買/大賣/
2022/05/31	32	48.63	27	49.11	50.30	5	6,714	0.07%
2022/05/30	11	45.27	9	45.40	45.80	2	5,834	0.03%
2022/05/27	2	43.25	3	43.43	43.65	-1	5,739	-0.02%
2022/05/26	3	43.47	0	0.00	43.00	3	5,817	0.05%
2022/05/25	0	0.00	4	43.00	43.20	-4	5,965	-0.07%
2022/05/23	2	43.80	0	0.00	43.55	2	6,396	0.03%
2022/05/20	9	44.07	9	44.07	44.05	0	6,548	0.00%
2022/05/19	12	42.89	5	42.98	43.55	7	6,553	0.11%
2022/05/18	2	43.45	4	43.68	43.50	-2	6,682	-0.03%
2022/05/17	1	42.25	1	42.25	43.10	0	6,691	0.00%
2022/05/16	5.5	41.66	3	41.92	41.90	2.5	6,777	0.04%
2022/05/13	10	42.22	17	42.05	41.95	-7	6,828	-0.10%
2022/05/12	0	0.00	4	40.25	39.65	-4	6,808	-0.06%
2022/05/11	2	40.95	1	41.05	40.85	1	6,905	0.01%
2022/05/09	0	0.00	1	41.20	40.75	-1	7,344	-0.01%
2022/05/05	5	42.94	0	0.00	42.65	5	7,665	0.07%
2022/05/04	3	42.42	2	42.58	42.45	1	7,867	0.01%
2022/05/03	6	41.91	5	41.95	41.95	1	8,044	0.01%
2022/04/29	5	42.90	5	41.55	41.55	0	8,241	0.00%
2022/04/28	5	41.27	4	42.20	42.20	1	8,432	0.01%
2022/04/27	6	40.86	5	41.90	41.85	1	8,699	0.01%
2022/04/26	6	42.59	6	42.43	42.25	0	8,838	0.00%
2022/04/25	7	42.09	9	42.23	42.10	-2	9,042	-0.02%
2022/04/22	6	44.34	7	43.72	43.55	-1	9,409	-0.01%
2022/04/21	1	45.50	0	0.00	45.45	1	9,586	0.01%
2022/04/20	2	46.23	5	46.24	46.35	-3	9,805	-0.03%
2022/04/18	0	45.40	1	45.40	45.30	-1	10,580	-0.01%
2022/04/15	9	46.25	5	45.55	45.50	4	10,885	0.04%
2022/04/14	17	47.14	11	46.90	47.00	6	11,347	0.05%
2022/04/13	5	46.35	6	47.01	47.05	-1	11,752	-0.01%
2022/04/12	18	46.33	17	45.64	45.75	1	12,277	0.01%
2022/04/11	6	46.09	5	46.75	45.75	1	13,037	0.01%
2022/04/08	3	48.48	0	0.00	48.00	3	13,488	0.02%
2022/04/07	22	49.54	5	50.62	48.15	17	14,407	0.12%
2022/04/06	2	49.58	2	49.78	49.65	0	15,531	0.00%
2022/04/01	1	50.41	0	0.00	50.40	1	16,793	0.01%
2022/03/31	4	51.58	3	51.53	51.30	1	19,660	0.01%
2022/03/30	11	52.68	20.6	52.51	52.00	-9.6	20,665	-0.05%
2022/03/29	13.4	52.83	21.1	52.81	53.00	-7.7	21,925	-0.03%
2022/03/28	12.2	51.40	13.2	51.59	51.90	-1	22,116	0.00%
2022/03/25	14	51.89	13	52.37	52.40	1	22,363	0.00%
2022/03/24	17	51.22	11	51.23	51.10	6	22,424	0.03%
2022/03/23	15.1	52.37	12	52.65	52.40	3.1	22,703	0.01%
2022/03/22	4	51.20	5	50.98	51.10	-1	22,945	0.00%
2022/03/21	12	51.70	19	51.20	51.10	-7	24,027	-0.03%
2022/03/18	14	50.17	24	51.23	51.60	-10	25,459	-0.04%
2022/03/17	5.2	50.37	14	50.26	50.50	-8.9	26,729	-0.03%
2022/03/16	5	48.68	11	48.56	48.35	-6	26,812	-0.02%
2022/03/15	38	48.51	24	48.36	47.80	14	27,012	0.05%
2022/03/14	17	50.04	25	49.92	50.00	-8	27,261	-0.03%
2022/03/11	10.2	49.25	13	49.32	49.60	-2.9	27,802	-0.01%
2022/03/10	27	50.23	24.3	50.51	50.50	2.7	28,360	0.01%
2022/03/09	31	49.43	37.3	49.44	49.60	-6.3	28,893	-0.02%
2022/03/08	33.1	50.11	33	50.45	49.10	0.1	30,203	0.00%
2022/03/07	18.2	50.33	25	50.65	50.40	-6.9	30,733	-0.02%
2022/03/04	5	53.02	3	52.40	52.40	2	31,520	0.01%
2022/03/03	8	53.55	5	53.92	53.80	3	32,830	0.01%
2022/03/02	15	52.98	14	53.32	53.70	1	33,938	0.00%
2022/03/01	10	53.23	7	53.19	53.40	3	35,137	0.01%
2022/02/25	4	52.65	5	52.86	52.30	-1	37,255	0.00%
2022/02/24	29	54.07	20.2	53.27	52.60	8.8	40,766	0.02%
2022/02/23	7.2	56.14	10	56.69	56.60	-2.8	42,878	-0.01%
2022/02/22	14	54.91	32.6	55.49	54.80	-18.6	43,918	-0.04%
2022/02/21	19.3	56.44	42	56.43	56.40	-22.7	45,811	-0.05%
2022/02/18	36.1	56.53	36	57.10	57.20	0.1	46,154	0.00%
2022/02/17	23.5	57.84	29	57.62	57.50	-5.5	46,513	-0.01%
2022/02/16	10	58.59	10	58.11	58.00	0	47,318	0.00%
2022/02/15	2.2	57.98	3	57.83	57.30	-0.8	47,641	0.00%
2022/02/14	39	57.92	22.1	57.48	57.20	16.9	47,884	0.04%
2022/02/11	3	59.93	13	60.20	60.50	-10	48,076	-0.02%
2022/02/10	19.1	60.69	23	59.93	59.80	-3.9	48,477	-0.01%
2022/02/09	17.1	60.23	13	60.81	60.80	4.1	48,567	0.01%
2022/02/08	29	59.66	10	59.61	59.70	19	48,745	0.04%
2022/02/07	18	57.72	20	58.72	60.00	-2	49,269	0.00%
2022/01/26	15	58.77	12	58.53	58.40	3	49,721	0.01%
2022/01/25	35	59.91	32.1	59.09	58.70	2.9	50,911	0.01%
2022/01/24	9.1	59.68	8	60.79	61.00	1.1	51,498	0.00%
2022/01/21	32.1	60.58	49	60.15	59.80	-16.9	52,429	-0.03%
2022/01/20	20.1	61.87	26	61.94	62.00	-5.9	53,055	-0.01%
2022/01/19	17.1	61.27	27	61.05	61.00	-10	53,683	-0.02%
2022/01/18	44	62.26	21	61.55	61.60	23	54,666	0.04%
2022/01/17	27	63.48	50.1	63.78	63.20	-23.1	55,207	-0.04%
2022/01/14	29.1	61.50	21.2	61.34	61.40	7.9	55,154	0.01%
2022/01/13	7	61.67	2	62.70	61.60	5	55,372	0.01%
2022/01/12	10	63.00	9	64.08	62.80	1	55,322	0.00%
2022/01/11	49.2	64.15	39	63.92	63.40	10.2	55,071	0.02%
2022/01/10	17.1	66.06	17	66.12	66.50	0.1	54,632	0.00%
2022/01/07	71	67.68	58	65.88	65.50	13	54,392	0.02%
2022/01/06	16	68.84	29	69.05	69.00	-13	53,960	-0.02%
2022/01/05	91	69.48	75	69.19	68.50	16	53,581	0.03%
2022/01/04	65.2	71.82	45	71.07	70.30	20.2	53,064	0.04%
2022/01/03	55	70.66	33	70.58	70.50	22	52,246	0.04%
2021/12/30	95.2	72.16	64.3	71.79	71.10	30.9	51,688	0.06%
2021/12/29	83.1	78.26	62	76.73	74.60	21.1	50,773	0.04%
2021/12/28	57	78.27	52.4	78.28	78.80	4.7	49,592	0.01%
2021/12/27	102.2	77.12	103.9	77.12	79.40	-1.7	48,366	0.00%	大買/大賣/
2021/12/24	62	70.99	64	71.66	73.20	-2	45,544	0.00%
2021/12/23	8.1	65.88	75.2	66.16	66.60	-67.1	44,612	-0.15%
2021/12/22	21.1	61.85	28	61.24	60.60	-7	43,443	-0.02%
2021/12/21	21.1	60.57	21	60.60	60.70	0.1	43,194	0.00%
2021/12/20	15	60.07	15	60.13	59.50	0	43,139	0.00%
2021/12/17	16	60.31	16	60.91	59.90	0	43,014	0.00%
2021/12/16	31	61.05	24	60.65	60.80	7	42,667	0.02%
2021/12/15	39.1	60.46	26	60.78	60.20	13.1	42,222	0.03%
2021/12/14	80.1	61.48	44	61.91	58.80	36.1	41,165	0.09%
2021/12/13	55	61.29	71.1	62.74	65.10	-16.1	39,739	-0.04%
2021/12/10	7	57.83	5	58.28	59.20	2	38,546	0.01%
2021/12/09	11	58.21	35	58.24	58.40	-24	38,445	-0.06%
2021/12/08	49	57.68	24	58.02	57.80	25	38,359	0.07%
2021/12/07	48.2	58.53	48	59.25	57.30	0.2	38,225	0.00%
2021/12/06	15	60.15	30	60.21	60.10	-15	38,178	-0.04%
2021/12/03	70	59.51	35	59.97	58.80	35	38,406	0.09%
2021/12/02	57	60.51	53.2	60.26	58.90	3.8	38,061	0.01%
2021/12/01	16	59.14	51	59.35	59.30	-35	37,228	-0.09%
2021/11/30	62	59.03	20	58.97	58.40	42	36,781	0.11%
2021/11/29	90.1	57.08	73.1	57.58	58.10	17	36,132	0.05%
2021/11/26	54	56.85	55.7	56.72	56.20	-1.7	35,381	0.00%
2021/11/25	66	61.05	53.1	61.42	59.80	13	34,391	0.04%
2021/11/24	78	59.48	78.5	60.07	59.90	-0.5	33,367	0.00%
2021/11/23	174.2	62.48	162.3	62.71	58.00	11.9	31,285	0.04%	大買/大賣/
2021/11/22	211.1	58.55	148	58.82	60.20	63.1	27,831	0.23%	大買/大賣/
2021/11/19	45	53.14	55	54.74	55.90	-10	25,730	-0.04%
2021/11/18	142.3	51.74	98.1	52.05	50.90	44.2	24,571	0.18%	大買/
2021/11/17	11	47.05	26.1	48.66	48.95	-15.1	22,569	-0.07%
2021/11/16	13.1	43.98	18.8	44.03	44.50	-5.7	22,202	-0.03%
2021/11/15	22	45.10	20	44.76	45.00	2	21,760	0.01%
2021/11/12	11	43.08	7	42.77	42.50	4	20,994	0.02%
2021/11/11	8.1	42.56	2	42.95	41.90	6.1	20,704	0.03%
2021/11/10	7	42.16	9	42.61	42.30	-2	20,562	-0.01%
2021/11/09	33	43.81	16	43.35	43.05	17	20,345	0.08%
2021/11/08	19	43.80	20	43.60	43.30	-1	19,935	-0.01%
2021/11/05	10	43.40	12	43.73	44.25	-2	19,840	-0.01%
2021/11/04	39	45.05	91	44.30	44.05	-52	19,551	-0.27%
2021/11/03	6	44.31	28	44.28	44.05	-22	19,115	-0.12%
2021/11/02	137	47.94	58.9	46.61	46.00	78.2	18,691	0.42%	大買/
2021/11/01	3	45.05	16	46.82	47.15	-13	17,461	-0.07%
2021/10/29	129	43.49	125.3	42.60	42.90	3.7	17,005	0.02%	大買/大賣/
2021/10/28	36	42.28	46.9	42.26	43.30	-10.9	16,930	-0.06%
2021/10/27	37	39.72	46	40.32	41.50	-9	16,440	-0.05%
2021/10/26	33	38.53	75.6	38.85	39.35	-42.6	15,907	-0.27%
2021/10/25	10	36.57	6	36.72	37.20	4	15,100	0.03%
2021/10/22	24	34.17	27	34.58	35.00	-3	14,817	-0.02%
2021/10/21	7	33.94	12	34.06	34.35	-5	15,629	-0.03%
2021/10/20	10	33.15	3	32.98	33.15	7	16,319	0.04%
2021/10/19	0	0.00	16	32.20	32.10	-16	17,313	-0.09%
2021/10/18	6	31.55	0	0.00	31.60	6	17,486	0.03%
2021/10/15	0	0.00	8	31.50	31.70	-8	17,672	-0.05%
2021/10/13	1	29.75	12	30.60	29.75	-11	18,245	-0.06%
2021/10/12	0	0.00	4	31.33	30.50	-4	18,708	-0.02%
2021/10/08	7	31.55	2	32.00	31.40	5	18,897	0.03%
2021/10/07	3	31.67	0	0.00	31.75	3	19,261	0.02%
2021/10/06	9	31.33	0	0.00	30.85	9	19,944	0.05%
2021/10/05	6	30.68	18	30.21	31.20	-12	21,018	-0.06%
2021/10/04	1	30.80	3	30.85	30.60	-2	21,183	-0.01%
2021/10/01	11	31.17	56	31.85	31.00	-45	21,362	-0.21%
2021/09/30	0	0.00	16	32.28	32.45	-16	21,454	-0.07%
2021/09/29	10	33.13	5	33.39	32.70	5	21,726	0.02%
2021/09/28	0	0.00	3	34.47	34.40	-3	22,125	-0.01%
2021/09/27	50	34.92	7.1	34.91	35.15	42.9	22,318	0.19%
2021/09/24	1	33.90	0	0.00	33.60	1	22,235	0.00%
2021/09/23	6	33.90	0	0.00	33.65	6	22,170	0.03%
2021/09/17	0	0.00	3	33.80	34.15	-3	22,064	-0.01%
2021/09/16	6.1	34.08	0	0.00	34.05	6.1	22,044	0.03%
2021/09/15	3	34.60	8	34.73	34.60	-5	22,044	-0.02%
2021/09/14	6	34.60	0	0.00	34.25	6	22,006	0.03%
2021/09/13	5	35.82	3	35.27	35.00	2	21,963	0.01%
2021/09/10	2	35.00	1	35.05	35.05	1	21,796	0.00%
2021/09/09	45.1	34.80	16	34.96	35.10	29.1	21,640	0.13%
2021/09/08	31	35.81	37	35.65	35.80	-6	21,064	-0.03%
2021/09/07	17	35.03	1.1	34.50	34.50	15.9	20,233	0.08%
2021/09/06	3	35.48	33	35.87	35.70	-30	19,932	-0.15%
2021/09/03	11	34.79	8	34.56	34.60	3	19,723	0.02%
2021/09/02	4	34.15	8.1	34.79	35.05	-4.1	19,553	-0.02%
2021/09/01	20.2	35.63	19	35.15	35.05	1.2	19,291	0.01%
2021/08/31	13	34.45	2	34.33	34.90	11	18,676	0.06%
2021/08/30	8	34.89	3.1	34.72	34.95	4.9	18,520	0.03%
2021/08/27	7	33.83	7	34.06	34.20	0	18,296	0.00%
2021/08/26	4	32.98	10	33.76	33.95	-6	18,220	-0.03%
2021/08/25	1	33.10	6	33.98	33.30	-5	18,089	-0.03%
2021/08/24	7	31.99	2	32.10	32.10	5	17,832	0.03%
2021/08/23	1	32.00	1	31.85	32.00	0	17,822	0.00%
2021/08/20	0	0.00	8	31.05	30.80	-8	18,063	-0.04%
2021/08/19	0	0.00	1	31.20	30.60	-1	18,015	-0.01%
2021/08/18	2	30.78	1	30.70	31.45	1	17,955	0.01%
2021/08/17	11	31.07	0	0.00	30.20	11	17,881	0.06%
2021/08/16	9	31.37	3	31.15	31.50	6	17,755	0.03%
2021/08/13	5	31.69	10	31.09	30.90	-5	17,571	-0.03%
2021/08/12	3	32.18	4	32.19	32.25	-1	17,435	-0.01%
2021/08/11	9	32.33	5	31.65	31.50	4	17,353	0.02%
2021/08/10	8	33.24	5	33.20	32.70	3	17,194	0.02%
2021/08/09	5	33.42	4	34.11	32.90	1	17,162	0.01%
2021/08/06	10	34.59	4	35.30	34.20	6	16,985	0.04%
2021/08/05	4	35.23	8	35.14	35.35	-4	16,826	-0.02%
2021/08/04	88	34.89	74	35.14	35.20	14	16,783	0.08%
2021/08/03	22	35.32	26.6	35.41	35.25	-4.6	16,579	-0.03%
2021/08/02	1	33.50	5.1	32.99	33.95	-4.1	15,619	-0.03%
2021/07/30	11.1	32.42	8	32.49	31.90	3.1	15,409	0.02%
2021/07/29	1	33.30	2	33.35	33.20	-1	15,081	-0.01%
2021/07/28	8.2	33.16	4	33.60	33.10	4.2	14,744	0.03%
2021/07/27	63.1	36.10	30.9	35.33	34.50	32.2	14,372	0.22%
2021/07/26	31	35.57	41	35.74	36.85	-10	13,250	-0.08%
2021/07/23	22	33.94	41.9	34.29	33.50	-19.9	12,168	-0.16%
2021/07/22	8	32.39	4	32.39	32.25	4	11,089	0.04%
2021/07/21	5	32.25	6	32.28	31.80	-1	10,951	-0.01%
2021/07/20	2	32.05	5	31.67	31.60	-3	10,773	-0.03%
2021/07/19	5	32.87	6	33.18	32.85	-1	10,488	-0.01%
2021/07/16	5	32.89	6	32.43	33.50	-1	10,219	-0.01%
2021/07/15	7	31.39	11.4	31.65	32.20	-4.4	9,787	-0.04%
2021/07/14	6	31.43	18	31.19	31.85	-12	9,616	-0.12%
2021/07/13	72	31.78	60	30.72	30.60	12	9,333	0.13%
2021/07/12	46.5	31.58	45	31.74	32.70	1.5	8,683	0.02%
2021/07/09	5	29.26	1.6	29.41	29.75	3.4	7,700	0.04%
2021/07/08	0	0.00	8	29.22	29.15	-8	7,673	-0.10%
2021/07/07	12	28.76	5	29.07	28.65	7	7,633	0.09%
2021/07/06	11	28.99	10	28.75	28.70	1	7,628	0.01%
2021/07/05	14	29.26	53	28.94	29.60	-39	8,143	-0.48%
2021/07/02	5	26.98	15	27.18	27.10	-10	8,141	-0.12%
2021/07/01	0	0.00	3	26.68	26.85	-3	8,055	-0.04%
2021/06/30	2	25.55	0	0.00	25.55	2	8,003	0.02%
2021/06/29	1	25.70	4	25.91	25.55	-3	8,133	-0.04%
2021/06/28	0	0.00	29	25.76	25.80	-29	8,426	-0.34%
2021/06/25	4	25.60	1	25.35	25.30	3	8,628	0.03%
2021/06/24	8	25.07	0	0.00	25.15	8	8,691	0.09%
2021/06/23	1	26.45	0	0.00	26.45	1	8,696	0.01%
2021/06/18	3	25.65	0	0.00	25.55	3	9,212	0.03%
2021/06/17	0	0.00	1	25.74	25.75	-1	9,437	-0.01%
2021/06/16	0	0.00	3	25.50	25.55	-3	9,866	-0.03%
2021/06/15	5	25.23	3	25.43	25.30	2	10,129	0.02%
2021/06/11	27	25.49	11	25.33	25.25	16	10,181	0.16%
2021/06/10	8	27.53	3	27.17	27.60	5	9,897	0.05%
2021/06/09	0	0.00	3	27.30	27.10	-3	9,890	-0.03%
2021/06/04	0	0.00	2	26.90	26.90	-2	10,082	-0.02%
2021/06/03	5	26.99	5	27.20	26.80	0	10,107	0.00%
2021/06/02	1	27.35	6	27.20	27.20	-5	10,094	-0.05%
2021/06/01	10	27.00	3	27.10	26.95	7	10,036	0.07%
2021/05/31	9	26.94	6	26.85	26.90	3	10,033	0.03%
2021/05/28	11	27.03	13	26.80	27.15	-2	10,001	-0.02%
2021/05/26	0	0.00	1	25.55	25.70	-1	9,824	-0.01%
2021/05/24	1	25.25	10	24.70	25.20	-9	10,065	-0.09%
2021/05/18	0	0.00	1	23.35	24.15	-1	10,530	-0.01%
2021/05/17	0	0.00	5	22.90	22.40	-5	10,595	-0.05%
2021/05/14	3	24.42	0	0.00	24.00	3	10,546	0.03%
2021/05/13	6	24.08	0	0.00	24.20	6	10,585	0.06%
2021/05/12	25	24.68	0	0.00	24.70	25	10,569	0.24%
2021/05/11	1	27.05	35	26.67	26.55	-34	10,587	-0.32%
2021/05/07	1	27.30	1	27.40	27.35	0	10,485	0.00%
2021/05/06	10	25.90	1	26.30	25.85	9	10,462	0.09%
2021/05/05	3	25.90	0	0.00	25.50	3	10,442	0.03%
2021/05/04	13	26.22	5	25.80	25.60	8	10,514	0.08%
2021/05/03	12	27.33	4	27.55	26.90	8	10,491	0.08%
2021/04/29	1	28.45	0	0.00	28.15	1	10,423	0.01%
2021/04/28	2	28.05	1	28.60	28.60	1	10,438	0.01%
2021/04/27	6	28.28	0	0.00	28.20	6	10,458	0.06%
2021/04/26	2	28.30	12	28.50	28.65	-10	10,405	-0.10%
2021/04/23	4	27.69	0	0.00	27.70	4	10,388	0.04%
2021/04/22	2.8	28.15	1	28.35	27.60	1.8	10,447	0.02%
2021/04/21	22	28.39	5	28.65	28.30	17	10,542	0.16%
2021/04/20	0	0.00	1	28.65	28.65	-1	10,545	-0.01%
2021/04/19	16	28.12	0	28.00	28.50	16	10,572	0.15%
2021/04/16	4	28.30	2	28.05	28.25	2	10,665	0.02%
2021/04/15	2	27.75	0	0.00	27.70	2	10,711	0.02%
2021/04/14	13	28.67	8	27.63	27.90	5	10,749	0.05%
2021/04/13	0	0.00	11	29.56	28.70	-11	10,927	-0.10%
2021/04/12	0	29.65	24	29.77	29.75	-24	11,308	-0.21%
2021/04/09	61	30.36	23	30.35	29.60	38	11,947	0.32%
2021/04/08	6	29.40	13.7	29.50	30.90	-7.7	12,027	-0.06%
2021/04/07	1	28.10	35.4	27.60	28.10	-34.4	11,542	-0.30%
2021/04/06	6	27.30	17	27.32	27.35	-11	11,432	-0.10%
2021/04/01	2	26.78	4	26.91	27.05	-2	11,418	-0.02%
2021/03/31	21	26.77	0	0.00	26.70	21	11,300	0.19%
2021/03/30	0	0.00	29.5	27.98	27.95	-29.5	11,016	-0.27%
2021/03/29	5	27.32	0	0.00	27.30	5	10,850	0.05%
2021/03/26	0	0.00	25	27.35	27.25	-25	10,830	-0.23%
2021/03/25	38	27.55	6	27.47	27.20	32	10,817	0.30%
2021/03/24	1	27.15	14	27.29	27.45	-13	10,479	-0.12%
2021/03/23	1	26.80	0	0.00	26.85	1	10,356	0.01%
2021/03/22	12	26.92	2	26.95	26.75	10	10,288	0.10%
2021/03/19	0	0.00	18.5	27.14	27.20	-18.5	10,123	-0.18%
2021/03/18	4	26.55	4	26.54	26.50	0	9,739	0.00%
2021/03/17	0.1	25.83	2	25.80	26.10	-1.9	9,588	-0.02%
2021/03/16	16	25.94	17	25.73	25.70	-1	9,729	-0.01%
2021/03/15	0	0.00	2	26.00	25.90	-2	9,881	-0.02%
2021/03/12	0	0.00	11.8	25.95	25.50	-11.8	9,969	-0.12%
2021/03/11	1	25.15	141	25.10	25.70	-140	9,966	-1.40%	大賣/鉅額交易
2021/03/10	2	24.55	0	0.00	24.60	2	9,989	0.02%
2021/03/09	0	0.00	1	24.40	24.55	-1	10,186	-0.01%
2021/03/08	11	24.68	1	24.30	24.35	10	10,719	0.09%
2021/03/04	2	24.98	0	0.00	24.95	2	11,414	0.02%
2021/03/03	1	24.60	0	0.00	24.95	1	11,482	0.01%
2021/03/02	5	25.06	0	0.00	24.60	5	11,645	0.04%
2021/02/26	1	25.30	1	25.25	25.30	0	11,756	0.00%
2021/02/25	0	0.00	3	25.23	25.25	-3	11,837	-0.03%
2021/02/24	1	26.45	3	26.35	25.40	-2	11,988	-0.02%
2021/02/23	3	26.22	1	26.10	26.35	2	11,981	0.02%
2021/02/22	1	25.55	2	26.18	26.15	-1	12,074	-0.01%
2021/02/19	1	25.65	0	0.00	25.70	1	12,055	0.01%
2021/02/18	71	26.37	68	26.54	26.25	3	12,131	0.02%
2021/02/17	0	0.00	11.6	26.08	26.05	-11.6	12,121	-0.10%
2021/02/05	5	25.66	1	25.60	25.60	4	12,578	0.03%
2021/02/04	4	26.00	13	25.83	25.95	-9	12,680	-0.07%
2021/02/03	10	25.54	0	0.00	25.45	10	12,924	0.08%
2021/02/02	7	25.65	9.8	25.65	25.45	-2.8	13,386	-0.02%
2021/02/01	0	0.00	1	24.95	24.85	-1	14,406	-0.01%
2021/01/28	1	25.55	2	25.10	25.15	-1	14,904	-0.01%
2021/01/27	0	0.00	6	24.93	24.85	-6	15,139	-0.04%
2021/01/25	0	0.00	14	24.87	24.85	-14	15,185	-0.09%
2021/01/21	3.2	23.75	15	23.40	23.35	-11.8	15,182	-0.08%
2021/01/20	11	23.63	1	23.05	23.05	10	15,175	0.07%
2021/01/19	3	23.87	0	0.00	23.80	3	15,085	0.02%
2021/01/18	3.6	23.74	1	23.20	23.75	2.6	15,108	0.02%
2021/01/15	10	24.70	10	24.00	24.05	0	15,123	0.00%
2021/01/14	1	24.35	124	24.70	24.80	-123	15,096	-0.81%	大賣/鉅額交易
2021/01/13	1	25.00	3	24.62	24.70	-2	15,049	-0.01%
2021/01/12	0	0.00	2	25.00	24.75	-2	15,234	-0.01%
2021/01/11	1	24.75	26	25.18	25.20	-25	15,393	-0.16%
2021/01/08	3	24.20	0.6	23.85	23.90	2.4	15,538	0.02%
2021/01/07	11	23.98	22	24.30	24.30	-11	15,576	-0.07%
2021/01/06	366	24.66	4	25.16	24.45	362	15,510	2.33%	大買/鉅額交易
2021/01/05	37	26.01	25	26.04	25.75	12	15,273	0.08%
2021/01/04	40	28.05	18	28.33	27.80	22	14,962	0.15%
2020/12/31	41	27.32	32	27.44	27.50	9	14,568	0.06%
2020/12/29	0	0.00	10	25.93	25.90	-10	14,326	-0.07%
2020/12/28	0	0.00	10	25.78	26.10	-10	14,586	-0.07%
2020/12/25	13	25.48	1	25.45	25.40	12	14,543	0.08%
2020/12/24	0	0.00	5	25.70	25.45	-5	14,607	-0.03%
2020/12/23	2	25.20	5	25.25	25.45	-3	14,752	-0.02%
2020/12/22	4	24.95	50	24.84	24.65	-46	15,000	-0.31%
2020/12/21	7	25.06	4	25.10	25.20	3	15,175	0.02%
2020/12/18	8	25.38	0	0.00	25.25	8	15,504	0.05%
2020/12/17	1	25.75	0	0.00	25.75	1	15,653	0.01%
2020/12/16	13	25.98	2.7	25.69	25.70	10.3	15,755	0.07%
2020/12/15	35	25.89	5	25.85	25.30	30	15,938	0.19%
2020/12/14	0	0.00	5	25.65	25.45	-5	16,493	-0.03%
2020/12/11	5.1	25.35	21	25.62	25.35	-15.9	17,086	-0.09%
2020/12/10	19	26.60	108	26.60	26.20	-89	17,026	-0.52%	大賣/
2020/12/09	12	26.78	11	26.77	26.80	1	16,917	0.01%
2020/12/08	41	26.30	6	26.34	26.30	35	16,901	0.21%
2020/12/07	14	25.80	39	25.98	25.75	-25	17,114	-0.15%
2020/12/04	73	25.91	2	25.75	25.65	71	17,178	0.41%
2020/12/03	30	26.01	11	25.99	25.90	19	17,163	0.11%
2020/12/02	47.1	26.16	25	25.95	25.90	22.1	17,221	0.13%
2020/12/01	8	26.31	9	26.49	27.40	-1	16,952	-0.01%
2020/11/30	9	26.47	6	26.32	26.45	3	16,989	0.02%
2020/11/27	1	25.90	9	25.87	26.00	-8	16,838	-0.05%
2020/11/26	6	26.01	18	26.05	25.95	-12	16,774	-0.07%
2020/11/25	26	25.87	8	25.86	25.90	18	16,702	0.11%
2020/11/24	9	25.77	4	25.96	25.45	5	16,736	0.03%
2020/11/23	17	26.19	17	25.95	25.90	0	16,634	0.00%
2020/11/20	5	25.89	152	25.86	25.90	-147	16,545	-0.89%	大賣/鉅額交易
2020/11/19	6	25.81	104	26.13	25.60	-98	16,404	-0.60%	大賣/
2020/11/18	5	25.66	4	25.56	25.55	1	16,242	0.01%
2020/11/17	4	25.63	0	0.00	25.50	4	16,190	0.02%
2020/11/16	1	25.25	252	25.40	25.40	-251	16,241	-1.55%	大賣/鉅額交易
2020/11/13	56	25.49	60	25.57	25.40	-4	16,136	-0.02%
2020/11/12	1	25.25	3	25.45	25.55	-2	15,588	-0.01%
2020/11/11	203	25.48	0	0.00	25.80	203	15,443	1.31%	大買/鉅額交易
2020/11/10	20	25.35	4.6	25.45	25.65	15.4	15,136	0.10%
2020/11/09	7	25.28	63	24.90	25.45	-56	14,738	-0.38%
2020/11/06	9	24.41	14	24.20	24.05	-5	13,787	-0.04%
2020/11/05	7	23.90	3	23.97	23.80	4	13,374	0.03%
2020/11/04	3	23.72	6	24.03	24.15	-3	13,225	-0.02%
2020/11/03	2	22.88	5	23.07	23.00	-3	12,940	-0.02%
2020/11/02	1	22.30	1	22.20	22.60	0	12,862	0.00%
2020/10/30	6	22.67	2	22.85	22.50	4	12,787	0.03%
2020/10/29	1	22.75	0	0.00	23.05	1	12,790	0.01%
2020/10/28	15	23.60	0	0.00	23.50	15	12,706	0.12%
2020/10/27	2	23.75	4	23.69	23.70	-2	12,616	-0.02%
2020/10/26	9	23.90	2	23.88	23.80	7	12,579	0.06%
2020/10/23	20	23.65	4	23.80	23.90	16	12,499	0.13%
2020/10/22	3	23.85	0	0.00	23.70	3	12,426	0.02%
2020/10/21	5	24.24	6.4	24.26	23.95	-1.4	12,368	-0.01%
2020/10/20	310	24.30	2	24.00	24.25	308	12,191	2.53%	大買/鉅額交易
2020/10/19	7	23.85	2	23.90	23.70	5	11,909	0.04%
2020/10/16	7	23.64	5	23.60	23.75	2	11,684	0.02%
2020/10/15	5	22.75	0	0.00	23.25	5	11,341	0.04%
2020/10/14	5	23.32	9	23.21	23.15	-4	11,182	-0.04%
2020/10/13	6	23.26	1	23.20	23.25	5	11,078	0.05%
2020/10/12	6	23.21	4	23.20	23.15	2	10,932	0.02%
2020/10/08	10	24.41	1	24.30	24.10	9	10,798	0.08%
2020/10/07	12	24.60	10	24.52	24.90	2	10,403	0.02%
2020/10/06	0	0.00	23	24.10	24.30	-23	9,940	-0.23%
2020/10/05	2	23.75	5	23.93	23.85	-3	9,677	-0.03%
2020/09/29	1	22.95	5	23.00	22.90	-4	9,299	-0.04%
2020/09/28	6	22.85	6	22.61	22.80	0	9,225	0.00%
2020/09/25	5	22.79	13	22.00	22.10	-8	9,048	-0.09%
2020/09/24	61	23.51	50	23.60	23.35	11	8,732	0.13%
2020/09/23	10	23.44	19	23.59	23.90	-9	8,482	-0.11%
2020/09/22	7	23.01	9	22.71	23.05	-2	8,076	-0.02%
2020/09/21	2	23.15	7	22.96	22.95	-5	7,808	-0.06%
2020/09/18	15.9	23.83	6	23.70	23.70	9.9	7,652	0.13%
2020/09/17	54	24.39	47	24.45	24.45	7	7,420	0.09%
2020/09/16	20	24.00	9	24.24	24.90	11	6,735	0.16%
2020/09/14	0	0.00	17	22.84	23.00	-17	6,058	-0.28%
2020/09/11	41	23.74	23	23.87	23.25	18	6,000	0.30%
2020/09/10	0	0.00	9	24.49	23.90	-9	5,929	-0.15%
2020/09/07	3	23.85	1	24.20	23.80	2	5,279	0.04%
2020/09/04	11	23.38	1	23.75	23.80	10	5,070	0.20%
2020/09/03	8	23.15	5	23.35	23.90	3	4,904	0.06%
2020/09/02	0	0.00	15	21.97	22.00	-15	4,534	-0.33%
2020/09/01	10	20.90	0	0.00	21.00	10	4,361	0.23%
2020/08/31	20	21.55	16	21.43	21.35	4	4,373	0.09%
2020/08/28	1	22.05	9	22.04	21.85	-8	4,302	-0.19%
2020/08/27	5	21.00	0	0.00	21.00	5	4,095	0.12%
2020/08/26	3	21.13	5	21.58	21.05	-2	4,081	-0.05%
2020/08/25	1	21.00	1	21.00	21.00	0	3,940	0.00%
2020/08/24	0	0.00	2	20.45	20.60	-2	3,921	-0.05%
2020/08/20	6	20.53	3	19.83	20.00	3	3,870	0.08%
2020/08/19	0	0.00	10	20.75	20.55	-10	3,703	-0.27%
2020/08/17	0	0.00	7	20.69	20.75	-7	3,760	-0.19%
2020/08/14	0	0.00	1	20.70	20.70	-1	3,770	-0.03%
2020/08/13	20	20.73	0	0.00	20.45	20	3,770	0.53%
2020/08/12	9	21.31	14.6	21.13	21.35	-5.6	3,641	-0.15%
2020/08/10	0	0.00	5	20.62	20.55	-5	3,457	-0.14%
2020/08/07	19	20.82	0	0.00	20.85	19	3,447	0.55%
2020/08/06	0	0.00	6	20.30	20.20	-6	3,382	-0.18%
2020/08/04	11	20.25	10	20.44	20.45	1	3,359	0.03%
2020/07/28	0	0.00	1	18.75	18.75	-1	3,335	-0.03%
2020/07/27	1	19.05	2	19.35	18.90	-1	3,315	-0.03%
2020/07/20	0	0.00	6	19.50	19.50	-6	3,290	-0.18%
2020/07/17	0	0.00	1	19.95	19.65	-1	3,288	-0.03%
2020/07/16	0	0.00	1	20.00	20.05	-1	3,294	-0.03%
2020/07/15	3	19.95	121	20.38	20.00	-118	3,286	-3.59%	大賣/鉅額交易
2020/07/13	9	20.39	1	20.35	20.30	8	3,099	0.26%
2020/07/10	1	20.50	2	20.50	20.70	-1	3,026	-0.03%
2020/07/09	0	0.00	3	21.20	21.00	-3	3,015	-0.10%
2020/07/08	0	0.00	2	20.80	21.00	-2	2,996	-0.07%
2020/07/07	0	0.00	21	20.67	20.75	-21	2,959	-0.71%
2020/07/06	1	20.95	0	0.00	20.95	1	2,942	0.03%
2020/07/03	0	0.00	1	20.65	20.65	-1	2,938	-0.03%
2020/07/02	5	20.75	10	20.70	20.65	-5	2,945	-0.17%
2020/07/01	14	20.65	8	20.50	20.50	6	2,947	0.20%
2020/06/30	9	20.33	0	0.00	20.50	9	2,937	0.31%
2020/06/29	123	20.06	1	20.15	20.15	122	2,924	4.17%	大買/鉅額交易
2020/06/24	1	20.15	16	20.27	20.15	-15	2,910	-0.52%
2020/06/19	1	20.30	0	0.00	19.80	1	2,896	0.03%
2020/06/18	0	0.00	10	20.25	20.25	-10	2,864	-0.35%
2020/06/17	14	19.78	6	19.67	20.00	8	2,800	0.29%
2020/06/16	12	21.04	37	21.10	20.90	-25	2,658	-0.94%
2020/06/15	3	21.03	176	21.00	20.95	-173	2,704	-6.40%	大賣/鉅額交易
2020/06/12	122	20.83	0	0.00	20.95	122	2,705	4.51%	大買/鉅額交易
2020/06/11	9	21.76	6	21.85	21.20	3	2,710	0.11%
2020/06/10	2	21.98	1	21.80	21.70	1	2,663	0.04%
2020/06/09	9	21.11	30	21.05	21.00	-21	2,574	-0.82%
2020/06/08	0	0.00	90	21.90	21.55	-90	2,575	-3.49%
2020/06/05	5	22.30	0	0.00	22.10	5	2,517	0.20%
2020/06/04	2	21.68	1	21.85	21.85	1	2,489	0.04%
2020/06/03	92	21.65	1	21.60	21.60	91	2,464	3.69%
2020/06/02	60	21.63	6	21.60	21.45	54	2,420	2.23%
2020/06/01	18	21.30	0	0.00	21.35	18	2,400	0.75%
2020/05/29	43	21.46	0	0.00	21.15	43	2,385	1.80%
2020/05/27	6	21.10	0	0.00	21.05	6	2,351	0.26%
2020/05/25	1	22.05	0	0.00	22.10	1	2,320	0.04%
2020/05/22	0	0.00	1	21.20	21.00	-1	2,187	-0.05%
2020/05/21	0	0.00	1	21.35	21.15	-1	2,142	-0.05%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/05/18	1	20.85	0	0.00	20.55	1	2,107	0.05%
2020/05/15	2	21.20	0	0.00	20.60	2	2,104	0.10%
2020/05/14	0	0.00	1	21.40	21.40	-1	2,064	-0.05%
2020/05/12	10	21.90	0	0.00	21.95	10	2,090	0.48%
2020/05/11	3	22.25	2	22.20	22.45	1	2,102	0.05%
2020/05/08	0	0.00	2	22.10	21.80	-2	2,108	-0.09%
2020/05/06	2	22.10	2	22.13	21.95	0	2,138	0.00%
2020/05/05	1	21.35	6	21.20	21.65	-5	2,093	-0.24%
2020/05/04	0	0.00	10	20.87	21.35	-10	2,124	-0.47%
2020/04/29	0	0.00	2	21.50	21.30	-2	2,186	-0.09%
2020/04/28	0	0.00	5	21.20	21.10	-5	2,221	-0.23%
2020/04/27	0	0.00	4	21.20	21.20	-4	2,280	-0.18%
2020/04/24	10	21.05	1	21.15	21.10	9	2,283	0.39%
2020/04/23	17	20.57	1	20.70	21.10	16	2,272	0.70%
2020/04/15	1	20.40	0	0.00	20.50	1	2,290	0.04%
2020/04/13	0	0.00	2	19.50	19.70	-2	2,334	-0.09%
2020/04/09	0	0.00	2	19.15	19.35	-2	2,378	-0.08%
2020/04/08	2	19.05	4	19.18	19.45	-2	2,387	-0.08%
2020/04/07	2	19.00	2	19.05	19.15	0	2,377	0.00%
2020/04/06	0	0.00	2	18.45	18.75	-2	2,383	-0.08%
2020/04/01	0	18.00	2	17.90	18.15	-2	2,397	-0.08%
2020/03/23	0	0.00	1	15.65	15.80	-1	2,618	-0.04%
2020/03/19	1	14.00	1	14.05	14.05	0	2,891	0.00%
2020/03/18	1	15.90	0	0.00	15.55	1	2,878	0.03%
2020/03/17	3	16.10	0	0.00	16.05	3	2,928	0.10%
2020/03/16	2	16.90	1	17.45	16.85	1	2,923	0.03%
2020/03/13	1	17.70	0	0.00	17.55	1	2,944	0.03%
2020/03/12	10	19.50	1	18.95	19.00	9	2,900	0.31%
2020/03/10	3	21.13	0	0.00	21.55	3	2,924	0.10%
2020/03/09	1	21.75	5	21.90	21.30	-4	2,924	-0.14%
2020/03/05	0	0.00	2	23.00	22.90	-2	2,981	-0.07%
2020/03/04	2	22.70	0	0.00	22.70	2	2,997	0.07%
2020/03/02	1	22.20	0	0.00	22.20	1	3,025	0.03%
2020/02/27	0	0.00	2	23.28	22.55	-2	3,040	-0.07%
2020/02/25	1	23.15	0	0.00	23.15	1	3,021	0.03%
2020/02/17	3	23.62	4	23.73	23.85	-1	3,186	-0.03%
2020/02/14	2	23.35	0	0.00	23.70	2	3,168	0.06%
2020/02/13	0	0.00	1	23.30	23.30	-1	3,157	-0.03%
2020/02/11	1	22.95	0	0.00	23.05	1	3,138	0.03%
2020/02/07	0	0.00	3	22.70	22.55	-3	3,118	-0.10%
2020/02/06	0	0.00	2	22.80	22.90	-2	3,109	-0.06%
2020/02/05	8	22.66	6	22.36	22.55	2	3,090	0.06%
2020/02/04	2	21.90	0	0.00	22.45	2	3,069	0.07%
2020/02/03	9	21.13	8	21.45	21.45	1	3,090	0.03%
2020/01/31	2	22.40	0	0.00	22.30	2	3,243	0.06%
2020/01/14	1	25.05	0	0.00	24.90	1	3,399	0.03%
2020/01/10	0	0.00	2	24.55	24.45	-2	3,400	-0.06%
2020/01/08	1	24.35	0	0.00	24.10	1	3,403	0.03%
2020/01/07	6	24.69	0	0.00	24.70	6	3,409	0.18%
2020/01/06	1	24.90	3	24.90	24.95	-2	3,376	-0.06%
2020/01/03	1	25.40	0	0.00	25.35	1	3,384	0.03%
2019/12/31	1	25.55	0	0.00	25.75	1	3,367	0.03%
2019/12/27	0	0.00	1	26.40	26.00	-1	3,370	-0.03%
2019/12/26	0	0.00	1	26.65	26.40	-1	3,348	-0.03%
2019/12/25	0.3	26.20	0	0.00	26.30	0.3	3,349	0.01%
2019/12/23	1	26.40	5	26.65	26.35	-4	3,361	-0.12%
2019/12/20	2	26.80	0	0.00	26.70	2	3,396	0.06%
2019/12/19	0	0.00	1	27.20	27.10	-1	3,418	-0.03%
2019/12/17	9	27.05	4	26.91	27.15	5	3,500	0.14%
2019/12/16	4	27.31	0	0.00	27.65	4	3,427	0.12%
2019/12/13	0	0.00	3	26.25	26.20	-3	3,315	-0.09%
2019/12/12	4	26.60	1	26.40	26.45	3	3,450	0.09%
2019/12/10	0	0.00	2	26.20	26.25	-2	3,828	-0.05%
2019/12/06	0	0.00	3	26.33	26.30	-3	4,241	-0.07%
2019/12/05	0	0.00	2	25.90	25.90	-2	4,252	-0.05%
2019/12/04	0	0.00	1	25.80	25.70	-1	4,332	-0.02%
2019/12/03	1	25.85	9	25.87	25.65	-8	4,391	-0.18%
2019/12/02	0	0.00	1	25.70	25.35	-1	4,352	-0.02%
2019/11/29	5	25.63	2	25.70	25.50	3	4,356	0.07%
2019/11/27	4	25.40	0	0.00	25.50	4	4,459	0.09%
2019/11/26	0	0.00	3	25.68	25.35	-3	4,458	-0.07%
2019/11/25	0	0.00	4	25.35	25.35	-4	4,449	-0.09%
2019/11/22	2	24.95	0	0.00	24.90	2	4,501	0.04%
2019/11/21	2	24.80	1	24.75	24.90	1	4,496	0.02%
2019/11/20	4	25.05	0	0.00	25.05	4	4,504	0.09%
2019/11/19	0	0.00	5	25.39	25.35	-5	4,502	-0.11%
2019/11/18	0	0.00	6	25.27	25.25	-6	4,471	-0.13%
2019/11/15	9	24.73	0	0.00	24.90	9	4,498	0.20%
2019/11/14	1	24.50	8	25.31	25.10	-7	4,488	-0.16%
2019/11/12	2	24.40	0	0.00	24.50	2	4,442	0.05%
2019/11/11	2	24.15	0	0.00	24.20	2	4,479	0.04%
2019/11/08	2	24.60	6	24.56	24.55	-4	4,500	-0.09%
2019/11/07	4	24.93	3.7	24.96	24.80	0.3	4,542	0.01%
2019/11/06	4	25.35	3	25.40	25.30	1	4,643	0.02%
2019/11/04	3.2	25.81	0	0.00	25.75	3.2	4,676	0.07%
2019/11/01	0	0.00	2	25.80	25.75	-2	4,824	-0.04%
2019/10/31	6	25.96	2	25.85	25.80	4	5,057	0.08%
2019/10/30	6	26.44	6	26.57	26.10	0	5,079	0.00%
2019/10/29	2	25.75	9	25.61	25.55	-7	4,950	-0.14%
2019/10/28	0	0.00	3	25.80	25.65	-3	4,956	-0.06%
2019/10/25	8	25.84	4	25.66	25.45	4	4,963	0.08%
2019/10/24	7	25.35	6	25.50	25.50	1	4,996	0.02%
2019/10/23	11	25.37	2	25.70	25.65	9	5,063	0.18%
2019/10/22	2	24.85	0	0.00	24.85	2	4,964	0.04%
2019/10/18	0	0.00	0.7	24.85	24.90	-0.7	5,152	-0.01%
2019/10/15	0	0.00	12	24.86	25.20	-12	5,367	-0.22%
2019/10/14	0	0.00	8	24.63	24.45	-8	5,389	-0.15%
2019/10/09	6	24.78	0	0.00	24.30	6	5,502	0.11%
2019/10/08	4	24.80	0.9	24.60	24.60	3.2	5,728	0.05%
2019/10/07	0.2	25.00	0	0.00	25.00	0.2	5,779	0.00%
2019/10/04	1	25.10	2	25.40	25.20	-1	5,842	-0.02%
2019/10/03	2	24.80	0	0.00	25.10	2	5,845	0.03%
2019/10/02	0.1	25.25	0	0.00	25.25	0.1	5,864	0.00%
2019/10/01	6	25.28	4	25.80	25.40	2	5,859	0.03%
2019/09/27	1	25.00	1	25.60	25.10	0	5,829	0.00%
2019/09/26	0.2	25.45	11	25.45	25.45	-10.9	5,832	-0.19%
2019/09/25	8	25.56	4.2	25.38	25.45	3.8	5,849	0.06%
2019/09/24	4.5	26.43	1.1	26.80	26.30	3.4	5,855	0.06%
2019/09/23	2.8	26.25	14	26.43	26.60	-11.2	5,813	-0.19%
2019/09/10	8	23.17	0	0.00	22.90	8	5,691	0.14%
2019/09/09	7	23.40	0	0.00	23.35	7	5,616	0.12%
2019/09/06	2	23.30	0	0.00	23.20	2	5,552	0.04%
2019/09/05	5	23.77	4	24.10	23.50	1	5,488	0.02%
2019/09/04	9	24.15	3	24.38	24.20	6	5,345	0.11%
2019/09/03	1	24.45	4	24.85	24.40	-3	5,211	-0.06%
2019/09/02	6	23.71	7	24.10	23.95	-1	4,909	-0.02%
2019/08/30	6	23.50	2	24.15	23.15	4	4,555	0.09%
2019/08/29	6	23.71	16	23.83	23.70	-10	4,420	-0.23%
2019/08/28	10	23.50	7	23.51	23.55	3	4,331	0.07%
2019/08/27	0	0.00	2	22.85	23.20	-2	4,238	-0.05%
2019/08/23	0	0.00	10	22.75	22.75	-10	4,147	-0.24%
2019/08/22	6	22.83	5	23.08	22.50	1	4,120	0.02%
2019/08/21	7	23.01	20	22.97	23.00	-13	4,083	-0.32%
2019/08/20	2	22.40	0	0.00	22.65	2	3,999	0.05%
2019/08/19	5	22.70	6	22.73	22.60	-1	4,009	-0.02%
2019/08/16	6	22.21	4	22.10	22.50	2	4,026	0.05%
2019/08/15	2	21.35	2	21.35	21.65	0	3,967	0.00%
2019/08/14	1	21.85	2	22.00	21.75	-1	3,960	-0.03%
2019/08/12	0	0.00	2	21.60	21.80	-2	3,959	-0.05%
2019/08/08	2	21.20	27	21.34	21.10	-25	3,956	-0.63%
2019/08/07	4	21.63	2	22.00	21.40	2	3,912	0.05%
2019/08/06	2	21.40	1	21.50	21.80	1	3,924	0.03%
2019/08/02	2	22.20	0	0.00	22.05	2	3,940	0.05%
2019/08/01	4	22.55	2	22.55	22.55	2	3,984	0.05%
2019/07/31	7	21.86	5	22.16	22.30	2	3,992	0.05%
2019/07/30	5	22.34	0	0.00	22.25	5	3,983	0.13%
2019/07/26	2	23.40	0	0.00	23.45	2	3,948	0.05%
2019/07/25	34	23.76	2	23.70	23.65	32	3,956	0.81%
2019/07/24	4	23.75	21	23.72	24.25	-17	3,865	-0.44%
2019/07/23	0	0.00	18	22.99	22.95	-18	3,774	-0.48%
2019/07/22	9	23.06	7	23.06	22.90	2	3,960	0.05%
2019/07/19	2	22.95	0	0.00	22.95	2	4,039	0.05%
2019/07/18	2	23.15	2	23.30	22.95	0	4,600	0.00%
2019/07/17	7	23.49	5	23.45	23.40	2	4,688	0.04%
2019/07/16	7	23.57	15	23.68	23.70	-8	4,783	-0.17%
2019/07/15	6	23.18	5	23.05	23.15	1	4,791	0.02%
2019/07/12	7	23.56	12	23.87	23.45	-5	4,794	-0.10%
2019/07/11	0	0.00	4	23.43	23.20	-4	4,648	-0.09%
2019/07/10	1	23.15	0	0.00	23.15	1	4,748	0.02%
2019/07/09	14	23.18	11	23.39	22.85	3	4,746	0.06%
2019/07/08	5	23.39	15	23.75	23.35	-10	4,700	-0.21%
2019/07/05	4	23.13	2	23.20	23.00	2	4,630	0.04%
2019/07/04	14	22.90	17	22.94	23.05	-3	4,676	-0.06%
2019/07/03	8	22.81	36	22.81	22.90	-28	4,666	-0.60%
2019/07/02	8	21.74	7	21.85	21.75	1	4,575	0.02%
2019/07/01	5	21.40	26	21.35	21.40	-21	4,704	-0.45%
2019/06/28	2	21.10	0	0.00	21.10	2	4,706	0.04%
2019/06/27	0	0.00	11	21.05	21.05	-11	4,786	-0.23%
2019/06/25	5	21.03	2	21.45	20.85	3	4,893	0.06%
2019/06/24	0	0.00	2	21.25	21.20	-2	4,932	-0.04%
2019/06/21	11	21.16	10	21.15	21.00	1	5,019	0.02%
2019/06/20	10	21.50	9	21.41	21.50	1	5,111	0.02%
2019/06/19	5	20.75	2	20.80	20.75	3	5,264	0.06%
2019/06/18	4	20.58	0	0.00	20.35	4	5,542	0.07%
2019/06/17	2	20.75	2	21.05	20.80	0	5,879	0.00%
2019/06/14	5	20.96	0	0.00	20.90	5	6,281	0.08%
2019/06/13	2	21.25	1	21.15	21.05	1	7,389	0.01%
2019/06/12	10	21.43	21	21.45	21.30	-11	8,239	-0.13%
2019/06/11	1.4	21.10	0	0.00	21.00	1.4	8,317	0.02%
2019/06/10	0	0.00	7	20.70	21.00	-7	8,469	-0.08%
2019/06/05	0	0.00	6	20.60	20.40	-6	8,808	-0.07%
2019/06/04	2	20.40	0	0.00	20.35	2	9,029	0.02%
2019/06/03	23	20.44	10	20.50	20.35	13	9,770	0.13%
2019/05/31	5	20.75	2	21.00	20.85	3	10,108	0.03%
2019/05/30	25	20.59	0	0.00	20.65	25	10,178	0.25%
2019/05/28	0	0.00	14	20.44	20.60	-14	10,248	-0.14%
2019/05/27	0	0.00	2	20.15	20.00	-2	10,342	-0.02%
2019/05/23	9	20.22	0	0.00	19.90	9	10,535	0.09%
2019/05/22	0	0.00	3	20.90	20.80	-3	10,538	-0.03%
2019/05/21	0	0.00	2	20.55	20.75	-2	10,665	-0.02%
2019/05/20	4	20.68	0	0.00	20.50	4	10,844	0.04%
2019/05/17	11	20.85	0	0.00	20.80	11	10,943	0.10%
2019/05/16	4	21.13	3	21.55	21.10	1	10,957	0.01%
2019/05/15	0	0.00	4	21.43	21.45	-4	11,036	-0.04%
2019/05/14	2	20.85	0	0.00	21.05	2	11,076	0.02%
2019/05/13	10	21.12	0	0.00	20.70	10	11,118	0.09%
2019/05/10	4	21.28	2	21.60	21.50	2	11,146	0.02%
2019/05/09	15	21.93	7	22.00	21.70	8	11,106	0.07%
2019/05/08	12	22.24	3	22.20	22.20	9	11,032	0.08%
2019/05/07	10	22.48	6	22.83	22.90	4	11,004	0.04%
2019/05/06	10	22.22	6	22.16	22.10	4	10,964	0.04%
2019/05/03	5	23.10	0	0.00	23.15	5	10,897	0.05%
2019/05/02	2	22.95	0	0.00	23.10	2	10,856	0.02%
2019/04/30	2	22.65	9	23.26	23.25	-7	10,844	-0.06%
2019/04/29	15	22.82	3	22.68	22.65	12	10,834	0.11%
2019/04/26	10	24.07	2	23.30	23.45	8	10,683	0.07%
2019/04/25	11	25.28	12	25.33	25.30	-1	10,454	-0.01%
2019/04/24	15	26.27	28	26.39	25.85	-13	10,328	-0.13%
2019/04/23	7	24.36	12.5	24.83	25.15	-5.5	9,749	-0.06%
2019/04/22	5	24.63	12	24.65	24.60	-7	9,625	-0.07%
2019/04/19	3	23.70	11	23.92	24.10	-8	9,488	-0.08%
2019/04/18	5	23.60	4	23.34	23.20	1	9,596	0.01%
2019/04/17	6	23.67	0	0.00	23.60	6	9,701	0.06%
2019/04/16	3	23.92	15	24.02	23.85	-12	9,671	-0.12%
2019/04/15	3	23.23	0	0.00	23.35	3	9,544	0.03%
2019/04/12	5	23.24	0	0.00	23.15	5	9,542	0.05%
2019/04/11	6	23.55	1	23.60	23.35	5	9,531	0.05%
2019/04/10	6	23.72	7	23.93	23.95	-1	9,526	-0.01%
2019/04/09	6	23.40	0	0.00	23.30	6	9,579	0.06%
2019/04/08	9	23.97	0	0.00	23.70	9	9,531	0.09%
2019/04/03	9	24.61	21	24.64	24.35	-12	9,454	-0.13%
2019/04/02	13	24.09	12	24.11	24.10	1	9,268	0.01%
2019/04/01	14	23.84	36	24.02	23.85	-22	9,195	-0.24%
2019/03/29	8	23.66	16	23.78	23.75	-8	9,083	-0.09%
2019/03/28	12	23.13	12	23.42	23.70	0	9,061	0.00%
2019/03/27	4	23.58	7	23.80	23.70	-3	9,009	-0.03%
2019/03/26	20	23.49	49	23.68	23.55	-29	9,030	-0.32%
2019/03/25	4	22.58	10	23.36	23.70	-6	8,942	-0.07%
2019/03/22	40	23.41	3	23.35	23.10	37	8,807	0.42%
2019/03/21	42	23.93	31	24.10	24.00	11	8,612	0.13%
2019/03/20	48	24.82	16	24.91	24.55	32	8,364	0.38%
2019/03/19	31	24.24	28	24.29	24.70	3	8,141	0.04%
2019/03/18	3	24.45	26	24.25	24.75	-23	7,746	-0.30%
2019/03/15	8	23.05	74	22.85	23.25	-66	6,665	-0.99%
2019/03/14	15	21.18	1	21.15	21.15	14	5,864	0.24%
2019/03/13	1	21.30	5	21.42	21.30	-4	5,798	-0.07%
2019/03/12	6	20.98	15	20.75	21.00	-9	5,685	-0.16%
2019/03/11	12	20.24	1	20.25	20.25	11	5,692	0.19%
2019/03/08	8	20.98	8	20.93	20.85	0	5,653	0.00%
2019/03/07	22	21.96	26	22.78	21.20	-4	5,612	-0.07%
2019/03/06	60	20.84	101	21.36	21.65	-41	4,922	-0.83%	大賣/
2019/03/05	7	20.41	6	20.55	20.75	1	4,628	0.02%
2019/03/04	1	20.20	0	0.00	20.15	1	4,617	0.02%
2019/02/27	0	0.00	9	20.30	20.30	-9	4,625	-0.19%
2019/02/26	3	20.12	17	20.31	20.30	-14	4,604	-0.30%
2019/02/25	12	20.40	6	20.48	20.30	6	4,583	0.13%
2019/02/22	3	20.60	5	20.82	20.70	-2	4,533	-0.04%
2019/02/21	6	20.32	30	20.48	20.65	-24	4,415	-0.54%
2019/02/20	7	20.52	21	20.46	20.60	-14	4,389	-0.32%
2019/02/19	15	20.39	29	20.41	20.40	-14	4,310	-0.32%
2019/02/15	0	0.00	18	19.19	19.10	-18	4,130	-0.44%
2019/02/14	4	19.44	4	19.58	19.30	0	4,159	0.00%
2019/02/13	2	19.00	0	0.00	19.05	2	4,085	0.05%
2019/02/12	0	0.00	8	19.05	19.15	-8	4,062	-0.20%
2019/02/11	5	18.70	6	18.70	18.75	-1	4,007	-0.02%
2019/01/30	0	0.00	1	18.30	18.30	-1	3,969	-0.03%
2019/01/29	18	18.31	0	0.00	18.25	18	3,989	0.45%
2019/01/28	2	18.40	1	18.50	18.40	1	4,007	0.02%
2019/01/25	0	0.00	1	18.35	18.35	-1	4,066	-0.02%
2019/01/24	9	18.50	0	0.00	18.30	9	4,161	0.22%
2019/01/22	7	18.34	4	18.20	18.20	3	4,305	0.07%
2019/01/21	0	0.00	13	18.42	18.70	-13	4,434	-0.29%
2019/01/18	10	18.20	0	0.00	18.15	10	4,621	0.22%
2019/01/17	4	18.18	0	0.00	18.00	4	4,714	0.08%
2019/01/16	0	0.00	2	18.40	18.25	-2	4,755	-0.04%
2019/01/14	2	18.10	0	0.00	18.05	2	4,824	0.04%
2019/01/11	1	18.30	0	0.00	18.30	1	4,949	0.02%
2019/01/10	18	18.46	0	0.00	18.35	18	4,959	0.36%
2019/01/09	0	0.00	16	18.53	18.85	-16	4,820	-0.33%
2019/01/08	6	18.15	0	0.00	17.85	6	4,739	0.13%
2019/01/07	0	0.00	10	17.93	17.85	-10	4,930	-0.20%
2019/01/04	7	17.44	0	0.00	17.50	7	5,057	0.14%
2019/01/03	7	17.93	0	0.00	17.80	7	5,137	0.14%
2019/01/02	2	17.80	2	18.20	18.25	0	5,324	0.00%
2018/12/28	4	18.25	4	18.28	18.15	0	5,291	0.00%
2018/12/27	2	17.80	0	0.00	18.00	2	5,234	0.04%
2018/12/26	2	17.70	10	17.67	17.70	-8	5,199	-0.15%
2018/12/25	2	17.15	0	0.00	17.10	2	5,212	0.04%
2018/12/21	3	17.47	5	17.60	17.60	-2	5,425	-0.04%
2018/12/20	6	17.90	0	0.00	17.70	6	5,493	0.11%
2018/12/19	1	18.40	6	18.38	18.25	-5	5,627	-0.09%
2018/12/18	4	17.78	0	0.00	18.10	4	5,672	0.07%
2018/12/17	2	18.15	0	0.00	18.15	2	5,727	0.03%
2018/12/14	4	18.25	2	18.25	18.15	2	5,789	0.03%
2018/12/13	7	18.63	1	18.50	18.45	6	5,866	0.10%
2018/12/12	7	18.76	15	18.53	18.95	-8	5,877	-0.14%
2018/12/11	0	0.00	4	17.75	17.65	-4	5,783	-0.07%
2018/12/10	7	17.34	8	17.45	17.50	-1	5,967	-0.02%
2018/12/07	0	0.00	2	18.00	17.90	-2	6,060	-0.03%
2018/12/06	6	17.97	0	0.00	17.60	6	6,141	0.10%
2018/12/05	4	18.53	0	0.00	18.45	4	6,429	0.06%
2018/12/04	16	19.35	10	19.56	19.05	6	6,520	0.09%
2018/12/03	2	19.10	2	19.40	19.30	0	6,460	0.00%
2018/11/30	2	18.35	8	18.55	18.65	-6	6,410	-0.09%
2018/11/29	0	0.00	8	18.09	18.05	-8	6,318	-0.13%
2018/11/28	10	17.60	10	17.83	17.85	0	6,290	0.00%
2018/11/27	4	17.53	7	17.64	17.60	-3	6,276	-0.05%
2018/11/26	8	17.23	2	17.35	17.45	6	6,243	0.10%
2018/11/23	4	17.13	0	0.00	16.95	4	6,268	0.06%
2018/11/22	10	17.51	11	17.61	17.25	-1	6,360	-0.02%
2018/11/21	2	17.05	1	17.05	17.30	1	6,442	0.02%
2018/11/20	2	17.10	5	17.29	17.05	-3	6,458	-0.05%
2018/11/16	6	16.97	6	17.23	16.95	0	6,486	0.00%
2018/11/15	7	16.73	0	0.00	16.85	7	6,457	0.11%
2018/11/14	0	0.00	6	17.03	17.00	-6	6,473	-0.09%
2018/11/13	6	16.32	5	16.50	16.70	1	6,541	0.02%
2018/11/12	9	16.70	5	16.70	16.75	4	6,591	0.06%
2018/11/09	1	16.70	4	16.70	16.90	-3	6,873	-0.04%
2018/11/08	5	17.00	5	16.65	16.65	0	6,995	0.00%
2018/11/07	0	0.00	2	16.75	16.75	-2	7,063	-0.03%
2018/11/06	3	16.43	2	16.70	16.30	1	7,272	0.01%
2018/11/05	0	0.00	2	16.50	16.50	-2	7,416	-0.03%
2018/11/02	4	16.38	4	16.75	16.35	0	7,498	0.00%
2018/11/01	8	15.86	17	16.33	16.40	-9	7,540	-0.12%
2018/10/31	2	15.50	4	15.50	15.70	-2	7,598	-0.03%
2018/10/30	4	14.98	2	15.00	14.95	2	7,590	0.03%
2018/10/29	21	15.27	10	15.42	15.35	11	7,595	0.14%
2018/10/26	12	15.39	6	15.48	15.60	6	7,951	0.08%
2018/10/25	50	14.65	0	0.00	14.40	50	7,877	0.63%
2018/10/24	3	15.70	0	0.00	15.60	3	7,892	0.04%
2018/10/23	35	16.10	0	0.00	15.90	35	8,105	0.43%
2018/10/22	0	0.00	1	16.45	16.60	-1	8,737	-0.01%
2018/10/19	1	16.10	3	15.95	16.35	-2	8,881	-0.02%
2018/10/17	2	16.45	21	16.36	16.35	-19	8,833	-0.22%
2018/10/16	2	16.65	2	16.75	16.55	0	9,085	0.00%
2018/10/15	22	16.49	2	17.05	16.35	20	9,239	0.22%
2018/10/12	16	16.73	8	16.54	16.90	8	9,365	0.09%
2018/10/11	9	17.10	0	0.00	17.10	9	9,529	0.09%
2018/10/09	23	19.60	0	0.00	19.00	23	9,615	0.24%
2018/10/08	4	20.58	3	20.92	20.75	1	9,751	0.01%
2018/10/05	11	21.36	8	20.98	20.85	3	10,078	0.03%
2018/10/04	1	22.25	0	0.00	22.20	1	10,193	0.01%
2018/10/03	15	22.46	6	22.82	22.30	9	10,566	0.09%
2018/10/02	10	22.53	0	0.00	22.35	10	10,690	0.09%
2018/10/01	3	22.90	5	22.88	23.00	-2	10,939	-0.02%
2018/09/28	6	23.00	6	22.98	22.80	0	11,295	0.00%
2018/09/27	0	0.00	5	22.70	22.65	-5	11,474	-0.04%
2018/09/26	4	22.51	8	22.70	22.40	-4	11,747	-0.03%
2018/09/25	3	21.68	20	21.95	22.40	-17	11,930	-0.14%
2018/09/21	5	21.30	9	21.36	21.35	-4	12,137	-0.03%
2018/09/20	19	21.37	3	21.00	21.00	16	12,721	0.13%
2018/09/19	1	21.85	8	21.80	21.70	-7	12,984	-0.05%
2018/09/18	4	21.31	7	21.22	21.25	-3	13,358	-0.02%
2018/09/17	0	0.00	1	21.15	21.30	-1	13,956	-0.01%
2018/09/14	16	21.10	25	21.34	21.05	-9	14,785	-0.06%
2018/09/13	12	20.63	50	20.83	20.55	-38	16,738	-0.23%
2018/09/12	29	20.74	2	20.55	20.40	27	17,880	0.15%
2018/09/11	30	20.95	4	21.10	21.25	26	18,847	0.14%
2018/09/10	10	21.22	5	21.04	20.85	5	19,986	0.03%
2018/09/07	20	22.35	0	0.00	21.90	20	20,432	0.10%
2018/09/06	1	22.95	3	23.15	22.95	-2	20,458	-0.01%
2018/09/05	0	0.00	14	22.97	22.95	-14	20,773	-0.07%
2018/09/04	0	0.00	1	22.55	22.60	-1	20,969	0.00%
2018/09/03	8	22.54	0.8	22.30	22.25	7.2	21,380	0.03%
2018/08/31	3	22.77	1	23.00	22.90	2	21,938	0.01%
2018/08/30	5	23.02	5	23.25	22.85	0	22,077	0.00%
2018/08/29	6	22.73	6	23.28	22.85	0	22,219	0.00%
2018/08/28	7	22.94	15	23.08	22.70	-8	22,516	-0.04%
2018/08/27	1	22.45	2	22.60	22.50	-1	22,837	0.00%
2018/08/24	7	22.16	5	22.55	22.45	2	23,645	0.01%
2018/08/23	1	22.20	2	22.15	22.05	-1	24,241	0.00%
2018/08/21	23	22.17	24	22.16	22.20	-1	24,402	0.00%
2018/08/20	30	22.05	24	22.36	22.00	6	24,419	0.02%
2018/08/17	19	22.37	14	22.48	22.25	5	24,401	0.02%
2018/08/16	6	22.03	8	22.29	22.35	-2	24,380	-0.01%
2018/08/15	10	21.83	6	21.79	21.75	4	24,083	0.02%
2018/08/14	9	22.49	4	22.64	22.55	5	23,947	0.02%
2018/08/13	15	23.17	10	22.95	22.40	5	23,859	0.02%
2018/08/10	4	24.58	16	25.02	24.50	-12	23,631	-0.05%
2018/08/09	4	24.68	2	24.63	24.50	2	23,490	0.01%
2018/08/08	10	25.42	9	25.44	25.10	1	23,518	0.00%
2018/08/07	18	25.46	18	25.31	25.20	0	23,422	0.00%
2018/08/06	3	26.10	25	26.34	26.30	-22	23,274	-0.09%
2018/08/03	12	26.14	14	26.21	26.10	-2	23,219	-0.01%
2018/08/02	32	26.60	20	26.92	26.00	12	23,130	0.05%
2018/08/01	2	26.20	2	26.60	26.40	0	22,657	0.00%
2018/07/31	8	26.20	2	26.65	26.50	6	22,500	0.03%
2018/07/30	7	26.29	6	26.44	26.15	1	22,424	0.00%
2018/07/27	34	26.36	14	26.48	26.85	20	22,151	0.09%
2018/07/26	7	25.74	10	25.75	25.45	-3	21,477	-0.01%
2018/07/25	4	24.99	0	0.00	24.95	4	21,285	0.02%
2018/07/24	10	24.70	14	25.03	25.00	-4	21,245	-0.02%
2018/07/23	16	24.90	9	25.18	24.60	7	21,176	0.03%
2018/07/20	4	25.85	3	25.82	25.85	1	20,869	0.00%
2018/07/19	6	26.60	6	27.00	27.10	0	20,670	0.00%
2018/07/18	4	26.71	6	26.38	26.50	-2	20,395	-0.01%
2018/07/17	3	26.80	0	0.00	26.65	3	20,214	0.01%
2018/07/16	12	27.75	0	0.00	27.50	12	20,095	0.06%
2018/07/13	6	27.73	9	27.76	27.40	-3	19,820	-0.02%
2018/07/12	19	27.12	16	27.08	26.85	3	19,498	0.02%
2018/07/11	3	26.95	2	27.70	27.00	1	19,339	0.01%
2018/07/10	18	26.81	15	26.73	27.00	3	18,959	0.02%
2018/07/09	4	26.85	3	26.87	27.20	1	18,764	0.01%
2018/07/06	27	26.60	29	26.58	26.30	-2	18,472	-0.01%
2018/07/05	26	27.55	31	26.66	25.90	-5	18,151	-0.03%
2018/07/04	31	27.96	31	28.34	27.60	0	17,948	0.00%
2018/07/03	45	28.60	44	28.08	27.70	1	17,621	0.01%
2018/07/02	23	28.82	13	28.98	28.45	10	17,320	0.06%
2018/06/29	43	29.35	32.4	29.51	29.40	10.6	17,004	0.06%
2018/06/28	12	29.20	14	28.59	28.75	-2	16,361	-0.01%
2018/06/27	10	30.33	4	30.70	29.80	6	16,090	0.04%
2018/06/26	28	29.55	20	29.70	29.80	8	15,756	0.05%
2018/06/25	24	31.92	20	31.59	30.85	4	15,136	0.03%
2018/06/22	86	34.42	96	34.67	33.25	-10	14,312	-0.07%
2018/06/21	5	33.12	19	33.13	33.40	-14	12,210	-0.11%
2018/06/20	34	31.94	28	31.77	30.40	6	11,036	0.05%
2018/06/19	27	32.02	43	32.36	32.35	-16	9,988	-0.16%
2018/06/15	10	27.66	53.6	28.45	30.45	-43.6	8,619	-0.51%
2018/06/14	19	28.16	26	27.94	27.70	-7	8,117	-0.09%
2018/06/13	24	28.63	18	28.67	28.30	6	8,003	0.07%
2018/06/12	37	27.80	18	27.71	27.75	19	7,649	0.25%
2018/06/11	11	29.37	17	29.22	28.85	-6	7,406	-0.08%
2018/06/08	12	28.29	52	28.00	28.55	-40	7,046	-0.57%
2018/06/07	13	27.01	4	27.24	27.00	9	6,556	0.14%
2018/06/05	23	27.36	23	27.25	27.30	0	6,305	0.00%
2018/06/04	1	28.20	0	0.00	26.65	1	6,121	0.02%
2018/06/01	16	27.30	7	27.01	26.85	9	5,703	0.16%
2018/05/31	7	25.21	40	24.90	25.60	-33	4,897	-0.67%
2018/05/30	8	23.39	6	23.53	23.30	2	4,319	0.05%
2018/05/29	0	0.00	2	23.40	23.05	-2	4,252	-0.05%
2018/05/25	10	22.68	9	22.88	22.90	1	4,493	0.02%
2018/05/21	0	0.00	1	22.25	22.25	-1	4,496	-0.02%
2018/05/17	8	22.38	0	0.00	22.25	8	4,561	0.18%
2018/05/16	2	22.85	6	22.78	22.75	-4	4,561	-0.09%
2018/05/14	0	0.00	3	22.32	22.35	-3	4,538	-0.07%
2018/05/11	1	21.95	0	0.00	21.85	1	4,560	0.02%
2018/05/09	2	21.90	10	21.80	21.80	-8	4,630	-0.17%
2018/05/08	4	22.23	0	0.00	22.10	4	4,632	0.09%
2018/05/07	2	22.30	4	22.58	22.35	-2	4,667	-0.04%
2018/05/02	3	22.15	0	0.00	22.15	3	4,755	0.06%
2018/04/26	7	22.29	7	22.22	22.10	0	4,977	0.00%
2018/04/25	2	22.30	0	0.00	22.35	2	5,028	0.04%
2018/04/24	2	22.40	0	0.00	22.40	2	5,308	0.04%
2018/04/23	15	23.36	6	24.05	22.85	9	5,385	0.17%
2018/04/20	0	0.00	2	23.45	23.55	-2	5,516	-0.04%
2018/04/19	2	23.25	14	23.24	23.30	-12	5,648	-0.21%
2018/04/18	0	0.00	7	22.72	22.50	-7	5,700	-0.12%
2018/04/17	7	22.40	17	22.09	22.00	-10	5,675	-0.18%
2018/04/16	2	22.50	4	22.50	22.50	-2	5,651	-0.04%
2018/04/12	3	22.72	5	22.70	22.70	-2	5,714	-0.03%
2018/04/11	11	23.00	0	0.00	22.75	11	5,807	0.19%
2018/04/10	10	23.48	11	23.55	23.35	-1	5,975	-0.02%
2018/04/09	3	22.95	2	23.00	23.20	1	5,937	0.02%
2018/04/03	3	22.90	2	23.05	23.05	1	5,902	0.02%
2018/04/02	3	22.50	1	22.45	22.45	2	5,921	0.03%
2018/03/31	7	22.91	0	0.00	22.90	7	5,933	0.12%
2018/03/30	5	23.10	7	23.04	23.05	-2	6,017	-0.03%
2018/03/29	37	22.94	39	22.87	23.00	-2	5,981	-0.03%
2018/03/28	0	0.00	3	21.92	22.20	-3	5,851	-0.05%
2018/03/26	2	21.55	0	0.00	21.40	2	5,804	0.03%
2018/03/23	6	21.35	0	0.00	21.40	6	5,789	0.10%
2018/03/22	10	22.62	0	0.00	22.30	10	5,800	0.17%
2018/03/21	9	23.07	8	23.13	22.75	1	5,777	0.02%
2018/03/20	21	23.06	14	22.68	23.15	7	5,721	0.12%
2018/03/19	4	22.70	0	0.00	22.65	4	5,656	0.07%
2018/03/16	9	23.04	5	23.25	23.00	4	5,682	0.07%
2018/03/15	7	23.50	5	23.80	23.50	2	5,752	0.03%
2018/03/14	6	23.65	5	24.00	23.80	1	5,802	0.02%
2018/03/13	0	0.00	2	24.55	24.05	-2	5,946	-0.03%
2018/03/12	1	24.30	8	24.15	24.25	-7	6,021	-0.12%
2018/03/09	2	23.60	0	0.00	23.65	2	6,071	0.03%
2018/03/08	9	24.03	28	24.05	23.80	-19	6,163	-0.31%
2018/03/07	1	23.65	4	23.88	23.45	-3	6,081	-0.05%
2018/03/06	2	23.30	2	23.45	23.85	0	6,221	0.00%
2018/03/05	18	23.23	10	22.90	22.90	8	6,385	0.13%
2018/03/02	4	23.73	0	0.00	23.85	4	6,628	0.06%
2018/03/01	5	23.60	7	23.89	24.30	-2	6,814	-0.03%
2018/02/27	17	23.89	14	24.02	23.30	3	7,022	0.04%
2018/02/26	0	0.00	10	23.50	23.25	-10	7,364	-0.14%
2018/02/23	12	23.24	2	23.60	23.15	10	8,447	0.12%
2018/02/22	0	0.00	8	22.59	23.05	-8	8,718	-0.09%
2018/02/12	1	21.90	0	0.00	21.55	1	8,672	0.01%
2018/02/09	0.6	21.85	0	0.00	21.85	0.6	8,696	0.01%
2018/02/08	6	21.76	4	22.08	22.15	2	8,781	0.02%
2018/02/07	4	21.60	2	22.20	21.50	2	8,779	0.02%
2018/02/06	14	21.61	8	21.38	21.20	6	8,748	0.07%
2018/02/05	2	22.30	2	22.90	22.95	0	8,705	0.00%
2018/02/02	0	0.00	2	23.35	23.15	-2	8,780	-0.02%
2018/02/01	2	23.00	22.6	22.99	23.10	-20.6	8,940	-0.23%
2018/01/31	11.4	22.65	7	22.59	22.70	4.4	9,026	0.05%
2018/01/30	4	22.94	5	23.37	22.85	-1	9,326	-0.01%
2018/01/29	2	22.85	0	0.00	22.85	2	9,389	0.02%
2018/01/26	2	23.10	0	0.00	23.20	2	9,368	0.02%
2018/01/25	0	0.00	22	23.58	23.20	-22	9,366	-0.23%
2018/01/24	0.4	23.05	0	0.00	23.20	0.4	9,370	0.00%
2018/01/23	20	23.25	0	0.00	23.10	20	9,438	0.21%
2018/01/22	6	23.25	3	23.43	23.25	3	9,375	0.03%
2018/01/19	0	0.00	4	23.50	23.50	-4	9,315	-0.04%
2018/01/18	7	23.84	32	23.67	23.55	-25	9,269	-0.27%
2018/01/17	2	22.90	0	0.00	23.30	2	9,004	0.02%
2018/01/16	14.2	23.47	9	23.58	23.30	5.2	8,980	0.06%
2018/01/15	5	23.40	6	22.91	23.25	-1	8,829	-0.01%
2018/01/12	21	22.21	24	22.28	22.20	-3	8,657	-0.03%
2018/01/10	5	21.16	3	21.45	21.15	2	8,606	0.02%
2018/01/08	5	21.75	1	21.45	21.45	4	8,685	0.05%
2018/01/05	17.6	22.51	5	22.65	22.45	12.6	8,670	0.15%
2018/01/04	7	23.04	20	22.56	23.10	-13	8,692	-0.15%
2018/01/03	1	21.40	4	21.65	21.70	-3	8,776	-0.03%
2018/01/02	1.2	21.19	1	21.30	21.30	0.2	9,028	0.00%