台亞 (2340)-富邦-北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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885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－富邦-北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

富邦-北港券商分點個股進出
富邦-北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
2024/05/21	1	38.10	0	0.00	38.05	1	1,705	0.06%
2024/05/13	0	0.00	10	37.20	37.30	-10	1,729	-0.58%
2024/05/10	0.1	37.10	51	36.91	37.20	-50.9	1,737	-2.93%
2024/05/09	0.1	38.05	1	38.20	37.85	-0.9	1,723	-0.05%
2024/05/07	0	0.00	14	38.01	38.05	-14	1,723	-0.81%
2024/05/03	2	39.20	0	0.00	38.30	2	1,723	0.12%
2024/04/30	1	39.15	0	0.00	38.80	1	1,728	0.06%
2024/04/29	2	38.65	1	39.10	39.10	1	1,731	0.06%
2024/04/26	0.1	38.10	0	0.00	37.80	0.1	1,719	0.01%
2024/04/22	10	36.95	0	0.00	37.10	10	1,765	0.57%
2024/04/19	0.1	37.35	0	0.00	37.40	0.1	1,756	0.01%
2024/04/18	2	39.00	0	0.00	38.75	2	1,728	0.12%
2024/04/16	1	38.65	0	0.00	38.35	1	1,708	0.06%
2024/04/12	1	41.10	1.2	42.08	41.40	-0.2	1,656	-0.01%
2024/04/10	0	0.00	4	40.60	40.80	-4	1,560	-0.26%
2024/04/08	0	0.00	2	39.45	39.30	-2	1,560	-0.13%
2024/04/03	0	0.00	1	39.45	39.60	-1	1,567	-0.06%
2024/04/02	0.1	39.90	0	0.00	39.80	0.1	1,571	0.01%
2024/03/27	22	39.41	0	0.00	39.25	22	1,557	1.41%
2024/03/26	1.1	40.43	0	0.00	39.40	1.1	1,555	0.07%
2024/03/22	0	0.00	5	40.00	40.10	-5	1,558	-0.32%
2024/03/20	5	39.30	0	0.00	39.15	5	1,598	0.31%
2024/03/19	7.1	39.17	0	0.00	39.10	7.1	1,607	0.44%
2024/03/15	4	39.15	0	0.00	39.00	4	1,621	0.25%
2024/03/14	2.1	39.70	0	0.00	39.65	2.1	1,587	0.13%
2024/03/11	0	41.15	0	0.00	41.00	0	1,562	0.00%
2024/03/07	0	0.00	13	40.92	41.00	-13	1,568	-0.83%
2024/03/06	0.2	42.30	0	0.00	42.10	0.2	1,551	0.01%
2024/03/05	12	43.10	1	43.20	43.50	11	1,578	0.70%
2024/03/01	1	41.25	0	0.00	41.10	1	1,459	0.07%
2024/02/23	2	42.90	0	0.00	42.50	2	1,572	0.13%
2024/02/20	0	0.00	1	43.90	43.75	-1	1,580	-0.06%
2024/02/15	1	42.55	0	0.00	43.10	1	1,596	0.06%
2024/02/02	0	0.00	5	43.00	43.05	-5	1,628	-0.31%
2024/01/26	1	44.25	0	0.00	43.95	1	1,681	0.06%
2024/01/24	0	0.00	2	44.95	44.95	-2	1,747	-0.11%
2024/01/19	0	44.50	0	0.00	44.45	0	1,885	0.00%
2024/01/16	0	45.05	2	45.10	44.75	-2	1,946	-0.10%
2024/01/11	0	0.00	30	45.11	45.45	-30	2,013	-1.49%
2024/01/04	1	45.35	0	0.00	45.50	1	2,361	0.04%
2024/01/02	0	0.00	5	46.55	46.55	-5	2,546	-0.20%
2023/12/18	1	47.00	0	0.00	47.00	1	2,862	0.03%
2023/12/15	1	48.35	1	48.15	48.15	0	2,913	0.00%
2023/12/14	1	47.85	0	0.00	47.65	1	2,976	0.03%
2023/12/12	0	48.25	0	0.00	47.55	0	3,024	0.00%
2023/12/11	1	48.05	0	0.00	47.90	1	3,197	0.03%
2023/12/04	0	0.00	2	49.98	49.65	-2	3,588	-0.06%
2023/12/01	2	49.50	2	49.80	49.40	0	3,726	0.00%
2023/11/30	0	0.00	5	49.90	49.90	-5	3,894	-0.13%
2023/11/29	1	49.10	25	49.14	49.35	-24	3,954	-0.61%
2023/11/24	1	49.20	0	0.00	48.35	1	4,190	0.02%
2023/11/21	2	46.95	0	0.00	46.90	2	4,302	0.05%
2023/11/20	10	46.70	17	46.45	46.50	-7	4,316	-0.16%
2023/11/14	0	0.00	3	45.58	45.70	-3	4,420	-0.07%
2023/11/13	1	45.10	0	0.00	44.75	1	4,445	0.02%
2023/11/09	0.4	46.15	0	0.00	45.80	0.4	4,575	0.01%
2023/11/07	0	0.00	12	46.99	46.90	-12	4,689	-0.26%
2023/11/02	2	46.95	0	0.00	46.90	2	4,919	0.04%
2023/11/01	0	0.00	1	45.70	45.70	-1	4,993	-0.02%
2023/10/27	5	47.60	0	0.00	47.25	5	5,187	0.10%
2023/10/25	0	0.00	6	49.66	49.50	-6	5,425	-0.11%
2023/10/20	5	47.35	0	0.00	47.45	5	6,321	0.08%
2023/10/18	0	0.00	2	48.40	48.20	-2	6,550	-0.03%
2023/10/17	0.2	49.65	1	49.45	49.30	-0.8	6,596	-0.01%
2023/10/12	0	0.00	10	50.20	50.40	-10	8,013	-0.12%
2023/10/11	0	0.00	1	49.95	49.20	-1	8,379	-0.01%
2023/10/06	2	49.75	1	49.15	49.10	1	8,543	0.01%
2023/10/04	0	0.00	1	47.00	47.30	-1	10,054	-0.01%
2023/09/26	0	0.00	30	48.10	47.30	-30	12,442	-0.24%
2023/09/25	1	48.30	1	48.70	48.60	0	12,575	0.00%
2023/09/22	2	47.53	2	46.98	47.80	0	12,658	0.00%
2023/09/21	4	47.39	0	0.00	47.15	4	12,811	0.03%
2023/09/19	5	48.60	1	50.00	48.30	4	13,853	0.03%
2023/09/14	70	50.34	51	51.17	51.40	19	15,231	0.12%
2023/09/13	28	51.01	27	49.59	49.60	1	15,111	0.01%
2023/09/11	14	49.68	11	48.82	48.90	3	14,856	0.02%
2023/09/08	1	49.65	0	0.00	49.10	1	14,827	0.01%
2023/09/07	3	49.85	3	49.45	49.45	0	14,814	0.00%
2023/09/06	1	50.90	0	0.00	50.50	1	14,803	0.01%
2023/09/05	2	51.10	10	50.29	51.00	-8	14,632	-0.05%
2023/09/04	0	0.00	1	47.90	48.10	-1	14,442	-0.01%
2023/09/01	5	51.50	15	50.03	50.20	-10	14,339	-0.07%
2023/08/31	11	48.61	0	0.00	49.05	11	14,215	0.08%
2023/08/30	7	49.71	3	49.32	49.20	4	14,254	0.03%
2023/08/29	1	49.45	0	0.00	49.60	1	14,161	0.01%
2023/08/17	1	49.35	0	0.00	49.35	1	13,716	0.01%
2023/08/16	17	48.39	12	48.48	48.65	5	13,666	0.04%
2023/08/11	1	49.55	1	48.70	48.70	0	13,417	0.00%
2023/08/10	1	49.10	1	49.75	49.10	0	13,362	0.00%
2023/08/08	0	0.00	10	50.20	51.20	-10	13,188	-0.08%
2023/08/07	5	51.10	0	0.00	50.60	5	13,114	0.04%
2023/08/04	6	51.08	5	51.20	51.30	1	13,008	0.01%
2023/08/02	1	51.80	0	0.00	52.00	1	12,926	0.01%
2023/08/01	7	53.47	0	0.00	53.20	7	12,783	0.05%
2023/07/31	5	54.72	16	53.81	53.90	-11	12,688	-0.09%
2023/07/28	5	52.70	7	53.19	53.20	-2	12,507	-0.02%
2023/07/27	164	54.23	4	53.75	53.00	160	12,373	1.29%	大買/鉅額交易
2023/07/26	8	56.55	8	56.99	54.70	0	12,012	0.00%
2023/07/25	0	0.00	14	54.56	54.20	-14	11,587	-0.12%
2023/07/24	2	53.80	10	54.30	53.50	-8	11,384	-0.07%
2023/07/21	0	0.00	2	52.00	53.10	-2	11,262	-0.02%
2023/07/20	18	53.03	66	53.55	53.50	-48	11,164	-0.43%
2023/07/19	5	54.60	62	54.32	53.20	-57	11,038	-0.52%
2023/07/18	167	55.04	36	53.48	53.30	131	10,768	1.22%	大買/鉅額交易
2023/07/17	31	56.43	76	55.77	57.30	-45	10,186	-0.44%
2023/07/14	62	53.28	11	52.94	53.70	51	9,505	0.54%
2023/07/13	46	51.65	11	52.32	51.00	35	9,074	0.39%
2023/07/12	5	51.00	10	50.58	50.60	-5	8,779	-0.06%
2023/07/11	50	52.99	65	51.99	51.50	-15	8,502	-0.18%
2023/07/10	32	49.33	27	50.19	52.10	5	7,151	0.07%
2023/07/07	19	48.25	13	48.02	47.45	6	6,714	0.09%
2023/07/06	13	48.67	57.3	48.91	50.00	-44.3	6,010	-0.74%
2023/07/05	0	0.00	13	45.97	45.50	-13	5,113	-0.25%
2023/07/04	12	44.89	9	44.57	45.40	3	4,913	0.06%
2023/07/03	10	44.68	59	44.62	44.45	-49	4,714	-1.04%
2023/06/30	54	44.20	4	44.06	44.25	50	4,562	1.10%
2023/06/29	6.1	43.72	1	43.65	43.35	5.1	4,455	0.11%
2023/06/28	19.1	45.12	13	43.82	43.65	6.1	4,366	0.14%
2023/06/27	79.1	46.14	91	47.88	44.80	-11.9	4,307	-0.28%
2023/06/26	51	48.24	13	47.51	48.70	38	3,701	1.03%
2023/06/21	310	43.25	321	43.73	44.30	-11	2,798	-0.39%	大買/大賣/
2023/06/20	3	39.35	16	39.81	40.30	-13	2,432	-0.53%
2023/06/19	5	38.75	2	38.25	38.80	3	2,247	0.13%
2023/06/15	2	37.83	0	0.00	37.85	2	2,158	0.09%
2023/06/12	3	38.35	26	38.07	38.25	-23	2,097	-1.10%
2023/06/09	0	0.00	30	37.52	37.50	-30	2,049	-1.46%
2023/06/08	0	0.00	1	37.45	37.00	-1	2,061	-0.05%
2023/06/07	1.2	37.99	1	37.70	37.70	0.2	2,073	0.01%
2023/06/06	28	38.07	9	37.90	38.25	19	2,072	0.92%
2023/06/02	0	0.00	1	36.90	36.70	-1	2,001	-0.05%
2023/05/31	1	36.60	0	0.00	36.85	1	2,079	0.05%
2023/05/29	0	0.00	3	36.30	36.30	-3	2,223	-0.13%
2023/05/24	0	0.00	2	35.93	36.30	-2	2,297	-0.09%
2023/05/23	3	36.20	1	36.15	36.25	2	2,336	0.09%
2023/05/22	0	0.00	1	35.75	35.95	-1	2,408	-0.04%
2023/05/16	3	35.43	1	35.70	35.60	2	2,424	0.08%
2023/05/15	0	0.00	4	34.35	34.35	-4	2,411	-0.17%
2023/05/12	1	34.80	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.80	0	0.00	33.80	1	2,447	0.04%
2023/04/26	0	33.90	0	0.00	34.40	0	2,646	0.00%
2023/04/25	12	34.96	13	34.56	34.35	-1	2,631	-0.04%
2023/04/24	0	0.00	0	36.05	35.90	0	2,590	0.00%
2023/04/21	2	36.43	0	0.00	36.15	2	2,575	0.08%
2023/04/20	10	37.15	0	0.00	37.00	10	2,548	0.39%
2023/04/19	10	37.75	0	0.00	37.75	10	2,530	0.40%
2023/04/18	20	38.23	0	0.00	38.05	20	2,503	0.80%
2023/04/17	0	38.70	0	0.00	38.15	0	2,508	0.00%
2023/04/10	0	38.90	0	0.00	38.75	0	2,438	0.00%
2023/04/06	0	0.00	7	39.45	39.55	-7	2,410	-0.29%
2023/03/28	7	41.10	7.3	39.69	39.70	-0.3	2,267	-0.01%
2023/03/27	1	40.05	21	39.46	41.50	-20	2,000	-1.00%
2023/03/23	0	0.00	0.2	38.10	38.00	-0.2	1,716	-0.01%
2023/03/22	0.1	37.65	0	0.00	37.60	0.1	1,713	0.01%
2023/03/16	0.1	36.60	0	0.00	36.35	0.1	1,761	0.00%
2023/03/13	0	37.37	0	0.00	37.30	0	1,963	0.00%
2023/03/06	0	0.00	10	37.55	37.55	-10	2,009	-0.50%
2023/03/03	0.1	37.55	5	37.65	37.60	-4.9	2,013	-0.24%
2023/03/02	20	38.98	0.2	38.00	38.45	19.8	2,013	0.98%
2023/03/01	1	37.15	1	38.00	37.90	0	2,128	0.00%
2023/02/24	0.1	37.58	0	0.00	37.60	0.1	2,191	0.00%
2023/02/23	0.1	37.60	3	37.70	38.10	-3	2,218	-0.13%
2023/02/22	0.1	37.65	0	0.00	37.45	0.1	2,305	0.00%
2023/02/21	0	0.00	1	38.60	38.45	-1	2,324	-0.04%
2023/02/20	0	0.00	5	39.02	39.00	-5	2,431	-0.21%
2023/02/17	0.3	37.55	0	0.00	37.75	0.3	2,523	0.01%
2023/02/16	2.1	36.98	2	37.45	37.60	0.1	2,620	0.00%
2023/02/15	0.1	37.00	0	0.00	36.65	0.1	2,639	0.00%
2023/02/14	1.1	36.80	5	37.32	37.05	-3.9	2,649	-0.15%
2023/02/13	2	36.38	2	36.50	36.50	0	2,674	0.00%
2023/02/10	2	36.70	0	0.00	36.30	2	2,691	0.07%
2023/02/09	3	37.27	1	37.25	37.25	2	2,688	0.07%
2023/02/08	2.1	37.37	1	37.55	37.55	1.1	2,710	0.04%
2023/02/02	1	38.60	1	38.50	38.35	0	2,707	0.00%
2023/02/01	4	37.78	4	37.80	37.90	0	2,694	0.00%
2023/01/31	0	0.00	6	37.20	38.00	-6	2,665	-0.23%
2023/01/17	0	0.00	2	35.18	35.30	-2	2,624	-0.08%
2023/01/16	1	34.40	14	34.63	34.65	-13	2,630	-0.49%
2023/01/13	1	34.75	2	34.30	34.30	-1	2,642	-0.04%
2023/01/11	1	35.00	1	35.05	35.05	0	2,709	0.00%
2023/01/10	1	35.15	0	0.00	35.00	1	2,729	0.04%
2023/01/09	2	35.10	0	0.00	35.10	2	2,749	0.07%
2023/01/06	1	34.25	1	34.45	34.50	0	2,763	0.00%
2022/12/30	2	33.90	0	0.00	33.75	2	2,863	0.07%
2022/12/29	0	0.00	10	33.60	33.85	-10	2,870	-0.35%
2022/12/26	0	0.00	1	35.05	34.90	-1	2,914	-0.03%
2022/12/22	2	35.00	0	0.00	35.00	2	3,008	0.07%
2022/12/16	1	36.50	1	36.15	36.15	0	3,214	0.00%
2022/12/15	3.1	36.95	1	36.75	36.75	2.1	3,208	0.06%
2022/12/13	1	36.30	0	0.00	35.85	1	3,212	0.03%
2022/12/12	0	0.00	5	36.10	36.00	-5	3,228	-0.15%
2022/12/08	5	36.75	0	0.00	36.50	5	3,232	0.15%
2022/12/07	3	37.65	0	0.00	36.85	3	3,243	0.09%
2022/12/06	1	38.70	0	0.00	37.85	1	3,268	0.03%
2022/12/05	1	38.45	13	38.63	39.40	-12	3,330	-0.36%
2022/12/01	1	37.55	3	37.50	37.75	-2	3,249	-0.06%
2022/11/30	1	36.70	1	37.10	36.95	0	3,250	0.00%
2022/11/29	5	36.45	0	0.00	36.60	5	3,294	0.15%
2022/11/28	5	36.35	0	40.30	36.75	5	3,316	0.15%
2022/11/25	5	36.75	2	36.55	36.65	3	3,316	0.09%
2022/11/24	1	36.70	0	0.00	36.65	1	3,290	0.03%
2022/11/23	0	0.00	0	37.05	36.60	0	3,246	0.00%
2022/11/22	2	37.45	2	38.35	38.70	0	3,034	0.00%
2022/11/18	4	38.41	11	38.65	38.10	-7	2,923	-0.24%
2022/11/17	4	37.23	5	37.63	37.75	-1	2,822	-0.04%
2022/11/16	1	37.45	0	0.00	37.40	1	2,798	0.04%
2022/11/15	1	36.60	7	36.78	37.00	-6	2,721	-0.22%
2022/11/14	4	36.00	2	36.20	36.20	2	2,624	0.08%
2022/11/11	4	33.91	3	34.05	34.05	1	2,554	0.04%
2022/11/09	5	34.10	5	34.10	34.15	0	2,602	0.00%
2022/10/31	0	0.00	12	31.55	31.65	-12	2,788	-0.43%
2022/10/27	0	0.00	12	31.65	31.90	-12	2,837	-0.42%
2022/10/26	1	30.70	0	0.00	30.75	1	2,872	0.03%
2022/10/21	0	0.00	3	31.50	31.40	-3	2,936	-0.10%
2022/10/18	3	32.50	3	32.35	32.35	0	3,008	0.00%
2022/10/13	0	0.00	27	30.68	30.50	-27	3,314	-0.81%
2022/10/11	0	0.00	2	32.50	32.55	-2	3,409	-0.06%
2022/10/07	0	0.00	13	34.15	33.95	-13	3,474	-0.37%
2022/10/06	1	34.30	10	34.42	34.45	-9	3,522	-0.26%
2022/10/05	2	34.48	0	0.00	34.10	2	3,615	0.06%
2022/10/04	0	34.00	2	34.00	34.00	-2	3,647	-0.05%
2022/09/30	2	32.85	0	0.00	33.60	2	3,801	0.05%
2022/09/29	2	33.00	0	0.00	32.55	2	3,888	0.05%
2022/09/28	3	31.90	5	31.95	31.60	-2	3,954	-0.05%
2022/09/27	1	32.70	0	0.00	33.40	1	4,109	0.02%
2022/09/26	7	33.70	0	0.00	32.50	7	4,227	0.17%
2022/09/15	3	37.15	1	37.20	36.70	2	5,680	0.04%
2022/09/14	4	36.75	1	36.70	37.30	3	5,910	0.05%
2022/09/13	6	38.07	4	37.46	37.50	2	6,074	0.03%
2022/09/12	31	38.99	22	39.62	38.40	9	6,270	0.14%
2022/09/08	20	36.00	0	0.00	36.40	20	6,348	0.32%
2022/09/07	5	35.60	0	0.00	35.60	5	6,623	0.08%
2022/09/06	21	36.36	6	36.93	36.20	15	6,747	0.22%
2022/09/05	3	37.62	0	0.00	37.15	3	6,876	0.04%
2022/09/02	0	0.00	0.7	38.50	38.50	-0.7	7,001	-0.01%
2022/08/30	0	0.00	2	39.08	39.10	-2	7,886	-0.03%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/26	0	0.00	1	39.85	39.80	-1	8,492	-0.01%
2022/08/23	0.3	39.90	0	0.00	39.75	0.3	11,077	0.00%
2022/08/22	5	40.13	3	40.10	40.10	2	11,237	0.02%
2022/08/19	0	0.00	2	42.00	41.60	-2	11,193	-0.02%
2022/08/16	3	40.95	1	41.00	40.70	2	11,130	0.02%
2022/08/15	0	0.00	2	40.88	40.80	-2	11,143	-0.02%
2022/08/12	0	0.00	1	40.05	41.20	-1	11,166	-0.01%
2022/08/03	1	39.00	0	0.00	38.75	1	11,312	0.01%
2022/08/02	6	39.29	0	0.00	39.20	6	11,308	0.05%
2022/07/28	1	40.65	0	0.00	40.30	1	11,278	0.01%
2022/07/27	0	41.05	0	0.00	40.85	0	11,250	0.00%
2022/07/26	2	42.10	1	41.00	41.10	1	11,223	0.01%
2022/07/22	3	43.03	1	42.70	42.40	2	11,193	0.02%
2022/07/21	0	0.00	44	43.01	43.45	-44	11,161	-0.39%
2022/07/20	23	44.29	11	44.50	44.40	12	11,102	0.11%
2022/07/19	2	43.43	13	44.08	43.80	-11	11,091	-0.10%
2022/07/18	4	42.79	0	0.00	43.25	4	11,075	0.04%
2022/07/13	0	0.00	1	40.95	40.80	-1	11,000	-0.01%
2022/07/12	2	39.68	1	40.15	40.45	1	10,947	0.01%
2022/07/11	0	0.00	2	40.78	40.55	-2	10,942	-0.02%
2022/07/08	6	40.43	6	41.45	40.85	0	10,944	0.00%
2022/07/07	6	39.28	6	38.83	40.05	0	10,860	0.00%
2022/07/06	0	0.00	6	39.05	39.05	-6	10,826	-0.06%
2022/07/05	9	40.45	0	0.00	40.20	9	10,868	0.08%
2022/07/04	0	0.00	2	38.50	38.85	-2	10,705	-0.02%
2022/07/01	7	42.84	5	42.65	39.90	2	10,667	0.02%
2022/06/30	5	43.30	0	0.00	42.70	5	10,524	0.05%
2022/06/29	1	46.10	0	0.00	46.15	1	10,373	0.01%
2022/06/28	3	47.72	3	47.13	47.10	0	10,326	0.00%
2022/06/27	4	49.20	3	48.88	48.65	1	10,273	0.01%
2022/06/24	21	48.47	4	49.94	48.80	17	10,231	0.17%
2022/06/23	1	46.85	3	46.95	48.50	-2	9,794	-0.02%
2022/06/22	30	48.10	1	47.85	46.75	29	9,687	0.30%
2022/06/21	0	0.00	23	46.95	48.60	-23	9,599	-0.24%
2022/06/20	0	0.00	7	46.84	45.80	-7	9,709	-0.07%
2022/06/17	3	46.03	5	45.74	46.80	-2	9,488	-0.02%
2022/06/16	31	49.59	32	49.57	47.15	-1	9,363	-0.01%
2022/06/15	1	47.55	0	0.00	47.35	1	9,158	0.01%
2022/06/14	3	47.33	0	0.00	48.40	3	9,169	0.03%
2022/06/13	13	48.60	4	48.50	48.10	9	9,114	0.10%
2022/06/10	3	50.00	1	50.60	50.60	2	9,056	0.02%
2022/06/09	27	50.44	18	50.72	50.50	9	8,894	0.10%
2022/06/08	4	49.06	1	48.75	48.70	3	8,469	0.04%
2022/06/07	13	48.96	5	48.55	48.80	8	8,479	0.09%
2022/06/06	29	50.40	22	50.42	50.00	7	8,288	0.08%
2022/06/02	35	50.96	21	51.00	50.60	14	8,129	0.17%
2022/06/01	40	50.49	23	50.35	50.00	17	7,600	0.22%
2022/05/31	61	48.21	58	48.34	50.30	3	6,714	0.04%
2022/05/30	6	45.02	1	45.80	45.80	5	5,834	0.09%
2022/05/23	5	43.60	0	0.00	43.55	5	6,396	0.08%
2022/05/20	5	43.95	0	0.00	44.05	5	6,548	0.08%
2022/05/18	1	43.70	1	43.40	43.50	0	6,682	0.00%
2022/05/13	12	42.53	12	42.68	41.95	0	6,828	0.00%
2022/05/12	0	0.00	6	39.70	39.65	-6	6,808	-0.09%
2022/04/22	5	43.60	2	43.85	43.55	3	9,409	0.03%
2022/04/20	11	46.50	13	46.52	46.35	-2	9,805	-0.02%
2022/04/18	2	45.35	0	0.00	45.30	2	10,580	0.02%
2022/04/13	0	0.00	3	46.75	47.05	-3	11,752	-0.03%
2022/04/12	12	45.72	7	45.46	45.75	5	12,277	0.04%
2022/04/11	7	45.84	0	0.00	45.75	7	13,037	0.05%
2022/04/07	2	49.60	0	0.00	48.15	2	14,407	0.01%
2022/04/06	0	0.00	2	49.55	49.65	-2	15,531	-0.01%
2022/04/01	0	0.00	6	50.40	50.40	-6	16,793	-0.04%
2022/03/31	3	51.60	0	0.00	51.30	3	19,660	0.02%
2022/03/30	1	52.10	1	52.50	52.00	0	20,665	0.00%
2022/03/29	15	52.71	0	0.00	53.00	15	21,925	0.07%
2022/03/28	4	51.20	0	0.00	51.90	4	22,116	0.02%
2022/03/25	5	52.30	0	0.00	52.40	5	22,363	0.02%
2022/03/24	2	50.60	2	51.65	51.10	0	22,424	0.00%
2022/03/23	3	52.47	0	0.00	52.40	3	22,703	0.01%
2022/03/22	2	50.60	0	0.00	51.10	2	22,945	0.01%
2022/03/21	5	51.20	1	51.20	51.10	4	24,027	0.02%
2022/03/18	10	51.30	2	50.90	51.60	8	25,459	0.03%
2022/03/17	0.9	50.50	0	0.00	50.50	0.9	26,729	0.00%
2022/03/15	6	48.78	0	0.00	47.80	6	27,012	0.02%
2022/03/14	1	49.65	1	49.55	50.00	0	27,261	0.00%
2022/03/09	2	49.58	1	49.00	49.60	1	28,893	0.00%
2022/03/08	1	48.95	10	49.05	49.10	-9	30,203	-0.03%
2022/03/07	10.1	50.64	0	0.00	50.40	10.1	30,733	0.03%
2022/03/04	4	52.50	2	52.50	52.40	2	31,520	0.01%
2022/03/03	1	53.40	3	54.50	53.80	-2	32,830	-0.01%
2022/03/02	3	52.70	3	53.60	53.70	0	33,938	0.00%
2022/02/25	4.2	52.52	0	0.00	52.30	4.2	37,255	0.01%
2022/02/24	3.1	53.97	2	53.40	52.60	1.1	40,766	0.00%
2022/02/23	1	56.90	2	56.25	56.60	-1	42,878	0.00%
2022/02/22	0	0.00	16	54.56	54.80	-16	43,918	-0.04%
2022/02/21	1.1	56.23	3	56.50	56.40	-1.9	45,811	0.00%
2022/02/18	4	57.00	12	55.97	57.20	-8	46,154	-0.02%
2022/02/17	0	0.00	6	57.80	57.50	-6	46,513	-0.01%
2022/02/16	0.3	58.20	0	0.00	58.00	0.3	47,318	0.00%
2022/02/15	1	58.50	3	58.07	57.30	-2	47,641	0.00%
2022/02/14	8	57.76	1	57.70	57.20	7	47,884	0.01%
2022/02/10	0	0.00	5	60.36	59.80	-5	48,477	-0.01%
2022/02/09	3	60.50	5	60.72	60.80	-2	48,567	0.00%
2022/02/08	1	59.60	0	0.00	59.70	1	48,745	0.00%
2022/02/07	1	57.40	2	59.60	60.00	-1	49,269	0.00%
2022/01/26	2	58.50	1	58.90	58.40	1	49,721	0.00%
2022/01/25	4	60.33	1	59.10	58.70	3	50,911	0.01%
2022/01/24	2	60.50	0	0.00	61.00	2	51,498	0.00%
2022/01/21	7	60.29	0	0.00	59.80	7	52,429	0.01%
2022/01/20	6	62.05	0	0.00	62.00	6	53,055	0.01%
2022/01/19	3	60.97	1	61.70	61.00	2	53,683	0.00%
2022/01/18	13	61.95	2	62.10	61.60	11	54,666	0.02%
2022/01/17	14	63.80	16	63.61	63.20	-2	55,207	0.00%
2022/01/14	13	61.67	14	61.31	61.40	-1	55,154	0.00%
2022/01/13	9	62.53	8	61.94	61.60	1	55,372	0.00%
2022/01/12	9.1	63.30	5	63.06	62.80	4.1	55,322	0.01%
2022/01/11	16	63.99	3	63.27	63.40	13	55,071	0.02%
2022/01/10	33	65.76	31	64.36	66.50	2	54,632	0.00%
2022/01/07	13	67.20	99	68.13	65.50	-86	54,392	-0.16%
2022/01/06	92.1	68.90	3	69.00	69.00	89.1	53,960	0.17%
2022/01/05	7	68.44	10	68.44	68.50	-3	53,581	-0.01%
2022/01/04	20	71.58	124	71.41	70.30	-104	53,064	-0.20%	大賣/鉅額交易
2022/01/03	172.2	71.28	67	71.69	70.50	105.2	52,246	0.20%	大買/鉅額交易
2021/12/30	30	71.60	40	71.39	71.10	-10	51,688	-0.02%
2021/12/29	84	78.07	72.9	75.19	74.60	11.2	50,773	0.02%
2021/12/28	72	78.11	76	78.71	78.80	-4	49,592	-0.01%
2021/12/27	332	76.48	316	76.43	79.40	16	48,366	0.03%	大買/大賣/
2021/12/24	27	72.10	14.5	71.92	73.20	12.5	45,544	0.03%
2021/12/23	19	66.34	69	66.37	66.60	-50	44,612	-0.11%
2021/12/22	74	61.90	73	62.08	60.60	1	43,443	0.00%
2021/12/21	15	60.56	10	60.82	60.70	5	43,194	0.01%
2021/12/20	3	60.27	3	59.90	59.50	0	43,139	0.00%
2021/12/17	23	60.85	12	60.25	59.90	11	43,014	0.03%
2021/12/16	27	60.58	9	60.99	60.80	18	42,667	0.04%
2021/12/15	28	60.61	30	61.00	60.20	-2	42,222	0.00%
2021/12/14	34	61.12	39	61.90	58.80	-5	41,165	-0.01%
2021/12/13	24	63.16	10	61.82	65.10	14	39,739	0.04%
2021/12/10	11	59.10	11	58.06	59.20	0	38,546	0.00%
2021/12/09	5	58.10	0	0.00	58.40	5	38,445	0.01%
2021/12/08	11	57.99	7	57.81	57.80	4	38,359	0.01%
2021/12/07	17	58.61	71	58.22	57.30	-54	38,225	-0.14%
2021/12/06	8	59.94	12	60.18	60.10	-4	38,178	-0.01%
2021/12/03	13	59.15	17	59.87	58.80	-4	38,406	-0.01%
2021/12/02	17	60.65	14.2	59.74	58.90	2.8	38,061	0.01%
2021/12/01	22.2	59.16	10.3	59.08	59.30	12	37,228	0.03%
2021/11/30	56	58.65	28.2	59.84	58.40	27.8	36,781	0.08%
2021/11/29	44	57.93	40	57.12	58.10	4	36,132	0.01%
2021/11/26	20	56.96	36	56.40	56.20	-16	35,381	-0.05%
2021/11/25	270	61.87	268	61.95	59.80	2	34,391	0.01%	大買/大賣/
2021/11/24	641	60.16	818	60.06	59.90	-177	33,367	-0.53%	大買/大賣/鉅額交易
2021/11/23	324	59.72	142	61.30	58.00	182	31,285	0.58%	大買/大賣/鉅額交易
2021/11/22	56	58.94	50	58.69	60.20	6	27,831	0.02%
2021/11/19	23	54.47	40.3	53.94	55.90	-17.3	25,730	-0.07%
2021/11/18	414	52.22	372	52.48	50.90	42	24,571	0.17%	大買/大賣/
2021/11/17	0	0.00	2.3	48.53	48.95	-2.3	22,569	-0.01%
2021/11/16	11.3	43.92	13	44.02	44.50	-1.7	22,202	-0.01%
2021/11/15	6	44.86	6	44.69	45.00	0	21,760	0.00%
2021/11/12	10	43.29	6	43.06	42.50	4	20,994	0.02%
2021/11/11	15	42.96	9	41.92	41.90	6	20,704	0.03%
2021/11/10	3	42.03	30	42.46	42.30	-27	20,562	-0.13%
2021/11/09	2.2	45.21	5	43.99	43.05	-2.9	20,345	-0.01%
2021/11/08	7.1	43.64	4	43.05	43.30	3.1	19,935	0.02%
2021/11/05	8	43.24	16	43.27	44.25	-8	19,840	-0.04%
2021/11/04	6	44.82	2	45.35	44.05	4	19,551	0.02%
2021/11/03	7	44.78	13	44.44	44.05	-6	19,115	-0.03%
2021/11/02	18	48.35	20	46.16	46.00	-2	18,691	-0.01%
2021/11/01	77	46.95	118	46.57	47.15	-41	17,461	-0.23%	大賣/
2021/10/29	52	43.95	2	42.45	42.90	50	17,005	0.29%
2021/10/28	12	42.28	5	42.35	43.30	7	16,930	0.04%
2021/10/27	31	40.31	33	40.98	41.50	-2	16,440	-0.01%
2021/10/26	10	39.68	45	38.79	39.35	-35	15,907	-0.22%
2021/10/25	11	36.77	37	36.28	37.20	-26	15,100	-0.17%
2021/10/22	22	34.71	11	34.47	35.00	11	14,817	0.07%
2021/10/21	0	0.00	1	33.60	34.35	-1	15,629	-0.01%
2021/10/20	1	32.85	0	0.00	33.15	1	16,319	0.01%
2021/10/18	1	31.60	1	32.20	31.60	0	17,486	0.00%
2021/10/15	0	0.00	5	31.40	31.70	-5	17,672	-0.03%
2021/10/14	0	30.35	0	0.00	30.65	0	17,911	0.00%
2021/10/12	0	30.85	0	0.00	30.50	0	18,708	0.00%
2021/10/08	0	31.95	0	0.00	31.40	0	18,897	0.00%
2021/10/06	1	31.10	0	0.00	30.85	1	19,944	0.01%
2021/10/05	0	30.80	0	0.00	31.20	0	21,018	0.00%
2021/10/01	3	31.10	1	31.00	31.00	2	21,362	0.01%
2021/09/30	2	32.43	0	0.00	32.45	2	21,454	0.01%
2021/09/29	0	0.00	6	33.08	32.70	-6	21,726	-0.03%
2021/09/28	0	0.00	8	34.30	34.40	-8	22,125	-0.04%
2021/09/24	0	0.00	6	33.82	33.60	-6	22,235	-0.03%
2021/09/22	1	33.50	1	32.90	33.80	0	22,122	0.00%
2021/09/16	1	34.25	0	0.00	34.05	1	22,044	0.00%
2021/09/15	3	34.47	1	35.00	34.60	2	22,044	0.01%
2021/09/14	1	34.45	0	0.00	34.25	1	22,006	0.00%
2021/09/13	5	35.65	2	35.31	35.00	3	21,963	0.01%
2021/09/10	1	35.50	0	0.00	35.05	1	21,796	0.00%
2021/09/09	6	34.68	6	34.91	35.10	0	21,640	0.00%
2021/09/08	11	35.60	5	35.83	35.80	6	21,064	0.03%
2021/09/07	2	34.30	8	34.50	34.50	-6	20,233	-0.03%
2021/09/06	0	0.00	25.1	35.94	35.70	-25.1	19,932	-0.13%
2021/09/03	8	34.84	18	34.97	34.60	-10	19,723	-0.05%
2021/09/02	2	34.55	6	34.86	35.05	-4	19,553	-0.02%
2021/09/01	19	35.42	9	35.75	35.05	10	19,291	0.05%
2021/08/31	10	34.30	0	0.00	34.90	10	18,676	0.05%
2021/08/30	0	0.00	2	35.00	34.95	-2	18,520	-0.01%
2021/08/27	0	0.00	6	33.87	34.20	-6	18,296	-0.03%
2021/08/26	0	0.00	14	33.83	33.95	-14	18,220	-0.08%
2021/08/25	7	33.44	9	33.73	33.30	-2	18,089	-0.01%
2021/08/24	1	32.15	9	32.24	32.10	-8	17,832	-0.04%
2021/08/23	5	31.96	0	0.00	32.00	5	17,822	0.03%
2021/08/20	8	30.80	0	0.00	30.80	8	18,063	0.04%
2021/08/19	7	30.77	0	0.00	30.60	7	18,015	0.04%
2021/08/18	5	31.00	11	31.21	31.45	-6	17,955	-0.03%
2021/08/17	2	30.30	15	30.27	30.20	-13	17,881	-0.07%
2021/08/16	1	31.40	5	31.55	31.50	-4	17,755	-0.02%
2021/08/13	14	31.37	8	32.08	30.90	6	17,571	0.03%
2021/08/12	6	32.15	3	32.40	32.25	3	17,435	0.02%
2021/08/11	7	31.60	0	31.70	31.50	7	17,353	0.04%
2021/08/10	1	32.90	20	32.78	32.70	-19	17,194	-0.11%
2021/08/09	3	33.40	1	33.25	32.90	2	17,162	0.01%
2021/08/06	3	34.48	2	34.30	34.20	1	16,985	0.01%
2021/08/05	1	35.25	2	35.30	35.35	-1	16,826	-0.01%
2021/08/04	2	34.80	1	34.70	35.20	1	16,783	0.01%
2021/08/03	200	35.68	184	35.77	35.25	16	16,579	0.10%	大買/大賣/
2021/08/02	11	33.27	12	33.65	33.95	-1	15,619	-0.01%
2021/07/30	2	32.65	55	31.95	31.90	-53	15,409	-0.34%
2021/07/29	1	33.75	2	33.30	33.20	-1	15,081	-0.01%
2021/07/28	9	32.54	5	32.29	33.10	4	14,744	0.03%
2021/07/27	73	35.93	40	36.63	34.50	33	14,372	0.23%
2021/07/26	23	35.54	31.2	35.83	36.85	-8.2	13,250	-0.06%
2021/07/23	21	33.94	26.5	34.00	33.50	-5.5	12,168	-0.05%
2021/07/22	0	0.00	6	32.74	32.25	-6	11,089	-0.05%
2021/07/21	19	32.12	12	32.69	31.80	7	10,951	0.06%
2021/07/20	3	31.73	12	31.82	31.60	-9	10,773	-0.08%
2021/07/19	12	32.89	6	33.20	32.85	6	10,488	0.06%
2021/07/16	19	33.18	6.7	33.45	33.50	12.3	10,219	0.12%
2021/07/15	0	0.00	13	31.86	32.20	-13	9,787	-0.13%
2021/07/14	16	30.77	12.6	31.74	31.85	3.5	9,616	0.04%
2021/07/13	16	31.44	13	31.41	30.60	3	9,333	0.03%
2021/07/12	24	32.38	33	32.27	32.70	-9	8,683	-0.10%
2021/07/09	8	29.55	28	29.42	29.75	-20	7,700	-0.26%
2021/07/08	1	29.40	14	29.04	29.15	-13	7,673	-0.17%
2021/07/07	0	0.00	5	28.85	28.65	-5	7,633	-0.07%
2021/07/06	3	28.80	5	28.58	28.70	-2	7,628	-0.03%
2021/07/05	4.1	29.55	5	28.48	29.60	-1	8,143	-0.01%
2021/07/02	0	0.00	10	27.38	27.10	-10	8,141	-0.12%
2021/07/01	51	26.90	43	26.48	26.85	8	8,055	0.10%
2021/06/30	2	25.80	0	0.00	25.55	2	8,003	0.02%
2021/06/23	0	0.00	29	26.21	26.45	-29	8,696	-0.33%
2021/06/22	10	25.95	0	0.00	25.75	10	9,034	0.11%
2021/06/18	8	25.55	1	25.55	25.55	7	9,212	0.08%
2021/06/17	0	0.00	2	25.75	25.75	-2	9,437	-0.02%
2021/06/16	0	0.00	4	25.53	25.55	-4	9,866	-0.04%
2021/06/15	18	25.28	1	25.30	25.30	17	10,129	0.17%
2021/06/11	12	25.50	12	26.05	25.25	0	10,181	0.00%
2021/06/10	3	27.60	0	0.00	27.60	3	9,897	0.03%
2021/06/09	0	0.00	11	27.22	27.10	-11	9,890	-0.11%
2021/06/04	2	26.90	0	0.00	26.90	2	10,082	0.02%
2021/06/03	2	27.00	20	27.10	26.80	-18	10,107	-0.18%
2021/06/02	11	27.40	1	27.10	27.20	10	10,094	0.10%
2021/06/01	1	27.20	2	27.03	26.95	-1	10,036	-0.01%
2021/05/28	3	27.05	20	26.66	27.15	-17	10,001	-0.17%
2021/05/25	0	0.00	3	25.60	25.35	-3	9,895	-0.03%
2021/05/24	0	0.00	2	24.95	25.20	-2	10,065	-0.02%
2021/05/21	22	24.60	2	24.60	24.60	20	10,132	0.20%
2021/05/20	0	0.00	10	24.55	24.20	-10	10,250	-0.10%
2021/05/19	0	0.00	1	24.35	24.45	-1	10,338	-0.01%
2021/05/14	1	23.95	0	0.00	24.00	1	10,546	0.01%
2021/05/13	22	24.39	317	23.28	24.20	-295	10,585	-2.79%	大賣/鉅額交易
2021/05/12	10	24.38	251	25.16	24.70	-241	10,569	-2.28%	大賣/鉅額交易
2021/05/11	1	27.20	1	27.05	26.55	0	10,587	0.00%
2021/05/10	2	27.85	10	27.60	27.90	-8	10,513	-0.08%
2021/05/07	5	27.38	1	27.35	27.35	4	10,485	0.04%
2021/05/06	10	26.00	0	0.00	25.85	10	10,462	0.10%
2021/05/04	1	25.20	0	0.00	25.60	1	10,514	0.01%
2021/05/03	12	26.99	0	0.00	26.90	12	10,491	0.11%
2021/04/28	30	28.77	21	28.46	28.60	9	10,438	0.09%
2021/04/27	1	28.20	0	0.00	28.20	1	10,458	0.01%
2021/04/26	0	0.00	17	28.70	28.65	-17	10,405	-0.16%
2021/04/22	0	0.00	7	27.69	27.60	-7	10,447	-0.07%
2021/04/20	10	28.60	1	28.70	28.65	9	10,545	0.09%
2021/04/19	2	28.00	8	28.52	28.50	-6	10,572	-0.06%
2021/04/16	10	28.15	0	0.00	28.25	10	10,665	0.09%
2021/04/14	220	27.85	2	29.00	27.90	218	10,749	2.03%	大買/鉅額交易
2021/04/13	28	29.51	8	29.79	28.70	20	10,927	0.18%
2021/04/12	3	29.82	1.5	29.75	29.75	1.5	11,308	0.01%
2021/04/09	381	29.72	58	31.12	29.60	323	11,947	2.70%	大買/鉅額交易
2021/04/08	5	30.36	35	30.65	30.90	-30	12,027	-0.25%
2021/04/07	0	0.00	7	27.96	28.10	-7	11,542	-0.06%
2021/04/06	2	27.23	0.7	27.35	27.35	1.3	11,432	0.01%
2021/04/01	1	26.60	1	27.15	27.05	0	11,418	0.00%
2021/03/31	28	26.96	3	27.07	26.70	25	11,300	0.22%
2021/03/30	10	27.60	3	28.07	27.95	7	11,016	0.06%
2021/03/29	3	27.38	13	27.40	27.30	-10	10,850	-0.09%
2021/03/26	5	27.14	1	27.40	27.25	4	10,830	0.04%
2021/03/25	7	27.33	116	27.75	27.20	-109	10,817	-1.01%	大賣/鉅額交易
2021/03/24	0	0.00	3	27.20	27.45	-3	10,479	-0.03%
2021/03/23	7	26.53	11	26.74	26.85	-4	10,356	-0.04%
2021/03/22	21	26.99	0	0.00	26.75	21	10,288	0.20%
2021/03/19	60	26.92	11	26.91	27.20	49	10,123	0.48%
2021/03/18	5	26.60	6	26.28	26.50	-1	9,739	-0.01%
2021/03/16	0	0.00	2	25.70	25.70	-2	9,729	-0.02%
2021/03/15	3	25.98	0.5	25.55	25.90	2.5	9,881	0.03%
2021/03/12	61	25.97	2	25.55	25.50	59	9,969	0.59%
2021/03/11	5	24.80	7	25.11	25.70	-2	9,966	-0.02%
2021/03/09	20	24.05	0	0.00	24.55	20	10,186	0.20%
2021/03/04	0	0.00	1	24.95	24.95	-1	11,414	-0.01%
2021/03/02	12	25.38	0	0.00	24.60	12	11,645	0.10%
2021/02/26	0	0.00	2	25.35	25.30	-2	11,756	-0.02%
2021/02/25	2	25.60	5.1	25.25	25.25	-3.1	11,837	-0.03%
2021/02/24	21	25.40	0	0.00	25.40	21	11,988	0.18%
2021/02/23	1	26.15	2	26.20	26.35	-1	11,981	-0.01%
2021/02/19	3	25.63	12	25.60	25.70	-9	12,055	-0.07%
2021/02/18	2	26.80	7	26.57	26.25	-5	12,131	-0.04%
2021/02/17	0	0.00	2	26.13	26.05	-2	12,121	-0.02%
2021/02/05	2	25.80	0	0.00	25.60	2	12,578	0.02%
2021/02/04	5	25.68	6	25.98	25.95	-1	12,680	-0.01%
2021/02/03	0	25.40	0	0.00	25.45	0	12,924	0.00%
2021/02/02	2	25.55	2	25.85	25.45	0	13,386	0.00%
2021/02/01	0	0.00	7	24.90	24.85	-7	14,406	-0.05%
2021/01/28	0	0.00	1	25.50	25.15	-1	14,904	-0.01%
2021/01/26	0	0.00	2	24.90	24.80	-2	15,196	-0.01%
2021/01/25	0	0.00	13.6	24.76	24.85	-13.6	15,185	-0.09%
2021/01/22	3	24.00	0	0.00	23.95	3	15,139	0.02%
2021/01/21	0	0.00	10	23.30	23.35	-10	15,182	-0.07%
2021/01/20	0	0.00	12	23.20	23.05	-12	15,175	-0.08%
2021/01/19	5	24.00	1	23.80	23.80	4	15,085	0.03%
2021/01/18	10	23.60	0	0.00	23.75	10	15,108	0.07%
2021/01/15	2	24.10	3	24.25	24.05	-1	15,123	-0.01%
2021/01/14	0	0.00	4	24.58	24.80	-4	15,096	-0.03%
2021/01/13	4	24.80	3	25.00	24.70	1	15,049	0.01%
2021/01/12	2	24.88	3	25.30	24.75	-1	15,234	-0.01%
2021/01/11	17	25.11	0.7	24.90	25.20	16.3	15,393	0.11%
2021/01/08	2	24.00	0	0.00	23.90	2	15,538	0.01%
2021/01/07	8	24.22	2	24.45	24.30	6	15,576	0.04%
2021/01/06	11	25.37	62	25.60	24.45	-51	15,510	-0.33%
2021/01/05	10	26.12	40	26.13	25.75	-30	15,273	-0.20%
2021/01/04	97	28.21	68	28.01	27.80	29	14,962	0.19%
2020/12/31	170	27.16	113	27.56	27.50	57	14,568	0.39%	大買/大賣/
2020/12/30	2	25.95	12	26.11	26.10	-10	14,136	-0.07%
2020/12/29	16	26.09	21	25.92	25.90	-5	14,326	-0.03%
2020/12/28	1	26.05	11	25.79	26.10	-10	14,586	-0.07%
2020/12/25	2	25.40	0	0.00	25.40	2	14,543	0.01%
2020/12/23	0	0.00	9	25.28	25.45	-9	14,752	-0.06%
2020/12/22	0	0.00	7	24.91	24.65	-7	15,000	-0.05%
2020/12/21	8	25.05	31	25.17	25.20	-23	15,175	-0.15%
2020/12/18	12	25.39	0	0.00	25.25	12	15,504	0.08%
2020/12/17	15	25.68	0	0.00	25.75	15	15,653	0.10%
2020/12/16	0	0.00	1	25.85	25.70	-1	15,755	-0.01%
2020/12/15	1	25.75	8	25.56	25.30	-7	15,938	-0.04%
2020/12/14	3	25.53	6	25.49	25.45	-3	16,493	-0.02%
2020/12/11	14	25.87	5	26.35	25.35	9	17,086	0.05%
2020/12/10	14	26.80	20	26.99	26.20	-6	17,026	-0.04%
2020/12/09	1	26.80	8	26.74	26.80	-7	16,917	-0.04%
2020/12/08	1	26.30	8	26.30	26.30	-7	16,901	-0.04%
2020/12/07	18	25.94	22	25.87	25.75	-4	17,114	-0.02%
2020/12/04	17	26.06	5	25.75	25.65	12	17,178	0.07%
2020/12/03	17	26.04	22	25.92	25.90	-5	17,163	-0.03%
2020/12/02	42	26.30	22	26.12	25.90	20	17,221	0.12%
2020/12/01	48	26.39	47	26.72	27.40	1	16,952	0.01%
2020/11/30	22	26.25	12	26.41	26.45	10	16,989	0.06%
2020/11/27	2	26.00	0	0.00	26.00	2	16,838	0.01%
2020/11/26	12	26.03	5	25.95	25.95	7	16,774	0.04%
2020/11/25	2	25.75	12	26.00	25.90	-10	16,702	-0.06%
2020/11/24	1	25.45	5	25.68	25.45	-4	16,736	-0.02%
2020/11/23	9	25.99	2	26.05	25.90	7	16,634	0.04%
2020/11/20	4	25.88	2	25.53	25.90	2	16,545	0.01%
2020/11/19	9	25.84	16	25.77	25.60	-7	16,404	-0.04%
2020/11/18	7	25.53	6	25.68	25.55	1	16,242	0.01%
2020/11/17	20	25.66	8	25.74	25.50	12	16,190	0.07%
2020/11/16	15.2	25.48	10	25.50	25.40	5.2	16,241	0.03%
2020/11/13	59	26.02	41	26.20	25.40	18	16,136	0.11%
2020/11/12	6	25.48	3	25.45	25.55	3	15,588	0.02%
2020/11/11	13	25.58	29	25.56	25.80	-16	15,443	-0.10%
2020/11/10	13	25.40	14	25.61	25.65	-1	15,136	-0.01%
2020/11/09	5	25.21	20	25.18	25.45	-15	14,738	-0.10%
2020/11/06	16	24.24	10	24.15	24.05	6	13,787	0.04%
2020/11/05	8	23.84	4	23.80	23.80	4	13,374	0.03%
2020/11/04	0	0.00	1	24.00	24.15	-1	13,225	-0.01%
2020/11/03	2	22.93	0	0.00	23.00	2	12,940	0.02%
2020/11/02	6.1	22.52	7	22.45	22.60	-0.9	12,862	-0.01%
2020/10/30	3	22.73	5	22.72	22.50	-2	12,787	-0.02%
2020/10/29	2	22.95	0	0.00	23.05	2	12,790	0.02%
2020/10/28	6	23.59	4	23.84	23.50	2	12,706	0.02%
2020/10/27	11.3	23.79	40	23.70	23.70	-28.7	12,616	-0.23%
2020/10/26	1	23.85	0	0.00	23.80	1	12,579	0.01%
2020/10/23	2	23.95	1	23.95	23.90	1	12,499	0.01%
2020/10/22	4	23.65	0	0.00	23.70	4	12,426	0.03%
2020/10/21	4	24.15	4	24.19	23.95	0	12,368	0.00%
2020/10/20	14	24.09	10	24.05	24.25	4	12,191	0.03%
2020/10/19	8	23.78	8	23.96	23.70	0	11,909	0.00%
2020/10/16	7	23.59	21	23.58	23.75	-14	11,684	-0.12%
2020/10/15	21	23.15	0	0.00	23.25	21	11,341	0.19%
2020/10/14	13	23.24	2	23.20	23.15	11	11,182	0.10%
2020/10/13	16	23.12	7	23.23	23.25	9	11,078	0.08%
2020/10/12	12	23.38	1	23.35	23.15	11	10,932	0.10%
2020/10/08	20	24.30	46	24.23	24.10	-26	10,798	-0.24%
2020/10/07	17	24.61	35	24.81	24.90	-18	10,403	-0.17%
2020/10/06	22	24.35	0	0.00	24.30	22	9,940	0.22%
2020/10/05	1	24.00	5	24.20	23.85	-4	9,677	-0.04%
2020/09/30	1	23.15	5	23.15	23.15	-4	9,333	-0.04%
2020/09/29	1	23.05	0	0.00	22.90	1	9,299	0.01%
2020/09/28	0	0.00	1	22.45	22.80	-1	9,225	-0.01%
2020/09/25	14	22.62	2	23.10	22.10	12	9,048	0.13%
2020/09/24	0	0.00	1	23.65	23.35	-1	8,732	-0.01%
2020/09/23	3	23.15	11	23.77	23.90	-8	8,482	-0.09%
2020/09/22	14	22.47	14	23.01	23.05	0	8,076	0.00%
2020/09/21	15	23.00	51	23.05	22.95	-36	7,808	-0.46%
2020/09/18	35	23.98	9	23.86	23.70	26	7,652	0.34%
2020/09/17	28	24.50	19	24.49	24.45	9	7,420	0.12%
2020/09/16	4	23.89	9	24.49	24.90	-5	6,735	-0.07%
2020/09/15	11	23.29	10	23.25	23.50	1	6,104	0.02%
2020/09/14	4	22.75	0	0.00	23.00	4	6,058	0.07%
2020/09/11	2	23.60	2	23.70	23.25	0	6,000	0.00%
2020/09/10	14	24.18	0	0.00	23.90	14	5,929	0.24%
2020/09/09	0	0.00	6	24.23	24.60	-6	5,562	-0.11%
2020/09/08	7	23.77	4	23.90	23.90	3	5,395	0.06%
2020/09/07	40	23.73	6	23.70	23.80	34	5,279	0.64%
2020/09/04	9	22.89	7	23.80	23.80	2	5,070	0.04%
2020/09/03	12	22.43	5	23.02	23.90	7	4,904	0.14%
2020/09/02	52	22.24	0	0.00	22.00	52	4,534	1.15%
2020/08/28	100	22.10	131	21.97	21.85	-31	4,302	-0.72%	大賣/
2020/08/27	0	0.00	0.5	20.95	21.00	-0.5	4,095	-0.01%
2020/08/26	4	21.56	0	0.00	21.05	4	4,081	0.10%
2020/08/25	5	20.90	0	0.00	21.00	5	3,940	0.13%
2020/08/21	0	0.00	5	20.35	20.70	-5	3,915	-0.13%
2020/08/20	5	20.00	0	0.00	20.00	5	3,870	0.13%
2020/08/19	0	0.00	2	20.90	20.55	-2	3,703	-0.05%
2020/08/18	10	20.65	0	0.00	20.45	10	3,733	0.27%
2020/08/12	0	0.00	6	20.68	21.35	-6	3,641	-0.16%
2020/07/28	1	19.25	0	0.00	18.75	1	3,335	0.03%
2020/07/27	1	19.00	0	0.00	18.90	1	3,315	0.03%
2020/07/24	1	19.60	0	0.00	19.60	1	3,295	0.03%
2020/07/13	0	0.00	10	20.35	20.30	-10	3,099	-0.32%
2020/07/10	10	20.50	20	20.60	20.70	-10	3,026	-0.33%
2020/07/09	0.3	20.90	0	0.00	21.00	0.3	3,015	0.01%
2020/07/07	10	20.65	0	0.00	20.75	10	2,959	0.34%
2020/07/06	10	20.95	0	0.00	20.95	10	2,942	0.34%
2020/06/24	5	20.10	0	0.00	20.15	5	2,910	0.17%
2020/06/23	0	0.00	1	20.00	20.10	-1	2,902	-0.03%
2020/06/19	1	19.80	0	0.00	19.80	1	2,896	0.03%
2020/06/18	1	19.80	2	20.18	20.25	-1	2,864	-0.03%
2020/06/17	1	19.20	0	0.00	20.00	1	2,800	0.04%
2020/06/10	20	21.95	21	21.88	21.70	-1	2,663	-0.04%
2020/06/09	30	21.10	15	21.20	21.00	15	2,574	0.58%
2020/06/08	1	21.65	0	0.00	21.55	1	2,575	0.04%
2020/06/05	5	22.12	0	0.00	22.10	5	2,517	0.20%
2020/06/04	3	21.85	10	21.70	21.85	-7	2,489	-0.28%
2020/06/02	2	21.45	2	21.60	21.45	0	2,420	0.00%
2020/06/01	5	21.32	4	21.35	21.35	1	2,400	0.04%
2020/05/27	0	0.00	1	21.10	21.05	-1	2,351	-0.04%
2020/05/26	6	21.43	0	0.00	21.40	6	2,379	0.25%
2020/05/25	1	22.15	6	22.15	22.10	-5	2,320	-0.22%
2020/05/22	4	21.13	0	0.00	21.00	4	2,187	0.18%
2020/05/21	3	21.38	0	0.00	21.15	3	2,142	0.14%
2020/05/15	5	21.88	0	0.00	20.60	5	2,104	0.24%
2020/05/14	10	21.30	0	0.00	21.40	10	2,064	0.48%
2020/05/11	0	0.00	2	22.15	22.45	-2	2,102	-0.10%
2020/05/07	2	21.90	0	0.00	21.95	2	2,126	0.09%
2020/05/06	0	0.00	22	21.91	21.95	-22	2,138	-1.03%
2020/05/04	5	21.25	1	21.00	21.35	4	2,124	0.19%
2020/04/29	3	21.50	0	0.00	21.30	3	2,186	0.14%
2020/04/27	20	21.15	0	0.00	21.20	20	2,280	0.88%
2020/04/23	0	0.00	30	20.80	21.10	-30	2,272	-1.32%
2020/04/17	0	0.00	9	20.66	20.00	-9	2,265	-0.40%
2020/04/15	7	20.50	1	20.45	20.50	6	2,290	0.26%
2020/04/14	2	19.85	1	19.90	20.35	1	2,308	0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/08	1	19.15	0	0.00	19.45	1	2,387	0.04%
2020/04/07	1	18.95	0	0.00	19.15	1	2,377	0.04%
2020/03/31	0	0.00	4	17.85	17.85	-4	2,461	-0.16%
2020/03/25	1	17.55	4	17.49	17.25	-3	2,519	-0.12%
2020/03/24	1	16.50	1	16.55	16.65	0	2,570	0.00%
2020/03/23	2	15.65	0	0.00	15.80	2	2,618	0.08%
2020/03/18	38	15.88	7	15.59	15.55	31	2,878	1.08%
2020/03/17	1	16.35	0	0.00	16.05	1	2,928	0.03%
2020/03/16	2	17.10	2	16.80	16.85	0	2,923	0.00%
2020/03/12	1	19.05	2	20.80	19.00	-1	2,900	-0.03%
2020/03/10	1	21.40	0	0.00	21.55	1	2,924	0.03%
2020/03/09	2	22.28	2	21.65	21.30	0	2,924	0.00%
2020/03/02	0	0.00	5	22.33	22.20	-5	3,025	-0.17%
2020/02/26	0	0.00	1.9	23.23	23.30	-1.9	3,009	-0.06%
2020/02/25	1	23.00	0	0.00	23.15	1	3,021	0.03%
2020/02/21	3	23.77	4	23.80	23.70	-1	3,029	-0.03%
2020/02/20	0	0.00	1	23.65	23.80	-1	3,058	-0.03%
2020/02/18	0	0.00	2	23.90	23.80	-2	3,088	-0.06%
2020/02/17	0	0.00	1	23.80	23.85	-1	3,186	-0.03%
2020/02/13	9	23.26	8	23.30	23.30	1	3,157	0.03%
2020/02/12	1	23.05	0	0.00	23.05	1	3,138	0.03%
2020/02/10	2	22.75	1	22.75	22.75	1	3,128	0.03%
2020/02/04	1	22.25	1	21.90	22.45	0	3,069	0.00%
2020/02/03	1	20.70	0	0.00	21.45	1	3,090	0.03%
2020/01/31	0	0.00	1	22.10	22.30	-1	3,243	-0.03%
2020/01/30	3	22.73	30	22.68	22.65	-27	3,218	-0.84%
2020/01/14	3	24.75	0	0.00	24.90	3	3,399	0.09%
2020/01/13	3	24.67	0	0.00	24.75	3	3,387	0.09%
2020/01/08	0	0.00	2	24.15	24.10	-2	3,403	-0.06%
2020/01/06	0	0.00	1	24.95	24.95	-1	3,376	-0.03%
2020/01/03	0	0.00	1	25.35	25.35	-1	3,384	-0.03%
2019/12/31	0	0.00	2	25.60	25.75	-2	3,367	-0.06%
2019/12/30	1	25.55	0	0.00	25.70	1	3,381	0.03%
2019/12/27	1	26.05	0	0.00	26.00	1	3,370	0.03%
2019/12/26	4	26.40	0	0.00	26.40	4	3,348	0.12%
2019/12/24	1	26.00	1.7	25.90	25.90	-0.7	3,364	-0.02%
2019/12/23	1	26.70	2	26.43	26.35	-1	3,361	-0.03%
2019/12/20	0	0.00	1	26.75	26.70	-1	3,396	-0.03%
2019/12/19	5	27.11	0	0.00	27.10	5	3,418	0.15%
2019/12/18	1	26.90	1	27.25	27.15	0	3,484	0.00%
2019/12/17	6	27.01	7	26.99	27.15	-1	3,500	-0.03%
2019/12/16	1	27.05	5	27.20	27.65	-4	3,427	-0.12%
2019/12/13	0	0.00	1	26.30	26.20	-1	3,315	-0.03%
2019/12/12	0	0.00	3	26.55	26.45	-3	3,450	-0.09%
2019/12/10	1	26.00	0	0.00	26.25	1	3,828	0.03%
2019/12/06	0	0.00	1	26.40	26.30	-1	4,241	-0.02%
2019/12/04	5	25.70	15	25.79	25.70	-10	4,332	-0.23%
2019/12/02	6	25.52	11	25.40	25.35	-5	4,352	-0.11%
2019/11/29	0	0.00	1	25.65	25.50	-1	4,356	-0.02%
2019/11/27	1	25.35	0	0.00	25.50	1	4,459	0.02%
2019/11/26	0	0.00	1	25.50	25.35	-1	4,458	-0.02%
2019/11/25	1	25.05	1	25.25	25.35	0	4,449	0.00%
2019/11/21	1	24.75	0	0.00	24.90	1	4,496	0.02%
2019/11/19	0	0.00	1	25.30	25.35	-1	4,502	-0.02%
2019/11/18	8	24.89	0	0.00	25.25	8	4,471	0.18%
2019/11/12	0	0.00	1	24.35	24.50	-1	4,442	-0.02%
2019/11/08	2	24.45	0	0.00	24.55	2	4,500	0.04%
2019/11/07	0.5	24.80	0	0.00	24.80	0.5	4,542	0.01%
2019/11/04	1	25.75	0	0.00	25.75	1	4,676	0.02%
2019/10/30	0.9	26.05	1	27.00	26.10	-0.2	5,079	0.00%
2019/10/29	0	0.00	5	25.52	25.55	-5	4,950	-0.10%
2019/10/24	0.3	25.40	2	25.48	25.50	-1.7	4,996	-0.03%
2019/10/23	6	25.41	6	25.60	25.65	0	5,063	0.00%
2019/10/22	2	25.00	0	0.00	24.85	2	4,964	0.04%
2019/10/21	0.3	24.80	0	0.00	24.80	0.3	5,117	0.01%
2019/10/18	1	25.00	1	24.85	24.90	0	5,152	0.00%
2019/10/16	1	25.15	0	0.00	25.05	1	5,232	0.02%
2019/10/15	3	24.95	0	0.00	25.20	3	5,367	0.06%
2019/10/09	0	0.00	2	24.58	24.30	-2	5,502	-0.04%
2019/10/08	1	24.95	0	0.00	24.60	1	5,728	0.02%
2019/09/26	1.2	25.53	1	25.70	25.45	0.2	5,832	0.00%
2019/09/24	0.3	26.30	0	0.00	26.30	0.3	5,855	0.01%
2019/09/10	0	0.00	42	23.13	22.90	-42	5,691	-0.74%
2019/09/09	43	23.48	0	0.00	23.35	43	5,616	0.77%
2019/09/05	18	23.77	10	23.63	23.50	8	5,488	0.15%
2019/09/04	6	24.53	8	24.18	24.20	-2	5,345	-0.04%
2019/09/03	5	24.62	11	24.86	24.40	-6	5,211	-0.12%
2019/09/02	29	23.87	29.5	24.31	23.95	-0.5	4,909	-0.01%
2019/08/30	1	23.20	0	0.00	23.15	1	4,555	0.02%
2019/08/27	0	0.00	4	22.66	23.20	-4	4,238	-0.09%
2019/08/26	0	0.00	20	22.30	22.30	-20	4,170	-0.48%
2019/08/23	0	0.00	22	22.80	22.75	-22	4,147	-0.53%
2019/08/22	0	0.00	98	22.65	22.50	-98	4,120	-2.38%
2019/08/21	31	23.06	7	23.05	23.00	24	4,083	0.59%
2019/08/19	0	0.00	2	22.70	22.60	-2	4,009	-0.05%
2019/08/13	0	0.00	2	21.60	21.60	-2	3,953	-0.05%
2019/08/12	3	21.70	0	0.00	21.80	3	3,959	0.08%
2019/08/08	0	0.00	5	21.40	21.10	-5	3,956	-0.13%
2019/08/07	10	22.00	37	21.55	21.40	-27	3,912	-0.69%
2019/08/06	3	21.30	1	21.55	21.80	2	3,924	0.05%
2019/08/05	6	21.94	3	21.90	21.90	3	3,912	0.08%
2019/08/01	12	22.45	0	0.00	22.55	12	3,984	0.30%
2019/07/29	0	0.00	25	23.50	23.40	-25	3,941	-0.63%
2019/07/26	0	0.00	1	23.45	23.45	-1	3,948	-0.03%
2019/07/25	17	23.76	7	23.72	23.65	10	3,956	0.25%
2019/07/24	33	23.81	30	23.82	24.25	3	3,865	0.08%
2019/07/22	10	22.95	0	0.00	22.90	10	3,960	0.25%
2019/07/19	16	23.09	37.8	23.05	22.95	-21.8	4,039	-0.54%
2019/07/18	6	22.99	0	0.00	22.95	6	4,600	0.13%
2019/07/17	31	23.53	0	0.00	23.40	31	4,688	0.66%
2019/07/15	0	0.00	1	23.00	23.15	-1	4,791	-0.02%
2019/07/12	0	0.00	6	23.53	23.45	-6	4,794	-0.13%
2019/07/11	0	0.00	13	23.32	23.20	-13	4,648	-0.28%
2019/07/10	10	22.95	0	0.00	23.15	10	4,748	0.21%
2019/07/09	1	22.90	3	22.90	22.85	-2	4,746	-0.04%
2019/07/08	5	23.36	3	23.53	23.35	2	4,700	0.04%
2019/07/04	0	0.00	1	22.90	23.05	-1	4,676	-0.02%
2019/07/03	51	22.60	43	22.63	22.90	8	4,666	0.17%
2019/07/02	7	21.40	17	21.82	21.75	-10	4,575	-0.22%
2019/06/26	0	0.00	1	20.80	20.80	-1	4,809	-0.02%
2019/06/24	3	20.85	3	21.17	21.20	0	4,932	0.00%
2019/06/21	2	21.30	2	21.05	21.00	0	5,019	0.00%
2019/06/20	2	21.23	2	21.38	21.50	0	5,111	0.00%
2019/06/19	2	20.65	2	20.75	20.75	0	5,264	0.00%
2019/06/14	0	0.00	5	21.10	20.90	-5	6,281	-0.08%
2019/06/13	3	21.15	2	21.15	21.05	1	7,389	0.01%
2019/06/11	31	21.19	1	21.30	21.00	30	8,317	0.36%
2019/06/10	1	21.00	0	0.00	21.00	1	8,469	0.01%
2019/06/06	0	0.00	26	20.40	20.40	-26	8,621	-0.30%
2019/06/03	2	20.40	0	0.00	20.35	2	9,770	0.02%
2019/05/27	0	0.00	1	20.05	20.00	-1	10,342	-0.01%
2019/05/23	2	20.20	0	0.00	19.90	2	10,535	0.02%
2019/05/22	1	20.90	0	0.00	20.80	1	10,538	0.01%
2019/05/21	0	0.00	2	20.83	20.75	-2	10,665	-0.02%
2019/05/14	2	20.00	2	20.90	21.05	0	11,076	0.00%
2019/05/13	13	21.33	0	0.00	20.70	13	11,118	0.12%
2019/05/10	1	21.90	0	0.00	21.50	1	11,146	0.01%
2019/05/09	7	21.83	0	0.00	21.70	7	11,106	0.06%
2019/05/07	0	0.00	5	22.50	22.90	-5	11,004	-0.05%
2019/05/06	7	22.25	0	0.00	22.10	7	10,964	0.06%
2019/05/03	0	0.00	2	23.13	23.15	-2	10,897	-0.02%
2019/04/30	5	23.25	0	0.00	23.25	5	10,844	0.05%
2019/04/29	6	22.78	2	22.70	22.65	4	10,834	0.04%
2019/04/26	7	23.61	7	23.94	23.45	0	10,683	0.00%
2019/04/25	2	25.30	0	0.00	25.30	2	10,454	0.02%
2019/04/24	119	26.88	14	26.31	25.85	105	10,328	1.02%	大買/鉅額交易
2019/04/23	0	0.00	1	24.60	25.15	-1	9,749	-0.01%
2019/04/22	25	24.59	7	24.66	24.60	18	9,625	0.19%
2019/04/19	3	24.03	2	24.00	24.10	1	9,488	0.01%
2019/04/18	0	0.00	1	23.75	23.20	-1	9,596	-0.01%
2019/04/17	0	0.00	1	23.80	23.60	-1	9,701	-0.01%
2019/04/16	10	24.00	27	24.14	23.85	-17	9,671	-0.18%
2019/04/15	1	23.30	0	0.00	23.35	1	9,544	0.01%
2019/04/12	0	0.00	12	23.20	23.15	-12	9,542	-0.13%
2019/04/11	1	23.50	1	23.35	23.35	0	9,531	0.00%
2019/04/09	11	23.81	0	0.00	23.30	11	9,579	0.11%
2019/04/08	2	23.80	2	24.15	23.70	0	9,531	0.00%
2019/04/03	5	24.71	0	0.00	24.35	5	9,454	0.05%
2019/04/02	0	23.95	0	0.00	24.10	0	9,268	0.00%
2019/04/01	27	24.28	1	24.20	23.85	26	9,195	0.28%
2019/03/28	0	0.00	2	23.60	23.70	-2	9,061	-0.02%
2019/03/27	1	23.80	0	0.00	23.70	1	9,009	0.01%
2019/03/26	10	23.70	50	23.70	23.55	-40	9,030	-0.44%
2019/03/25	2	23.70	2	23.30	23.70	0	8,942	0.00%
2019/03/22	1	24.20	1	23.25	23.10	0	8,807	0.00%
2019/03/21	1	24.00	3	24.20	24.00	-2	8,612	-0.02%
2019/03/20	32	24.92	24	24.99	24.55	8	8,364	0.10%
2019/03/19	10	23.90	10	24.60	24.70	0	8,141	0.00%
2019/03/18	10	24.20	27.3	24.34	24.75	-17.3	7,746	-0.22%
2019/03/15	19	22.28	63	23.09	23.25	-44	6,665	-0.66%
2019/03/14	6	21.30	0	0.00	21.15	6	5,864	0.10%
2019/03/13	50	21.50	0	0.00	21.30	50	5,798	0.86%
2019/03/11	0	0.00	1	20.25	20.25	-1	5,692	-0.02%
2019/03/07	2	22.88	3	21.35	21.20	-1	5,612	-0.02%
2019/03/06	51	21.39	2	21.23	21.65	49	4,922	1.00%
2019/03/05	0	0.00	10	20.65	20.75	-10	4,628	-0.22%
2019/03/04	0	0.00	1	20.15	20.15	-1	4,617	-0.02%
2019/02/26	11	20.11	19	20.26	20.30	-8	4,604	-0.17%
2019/02/25	2	20.40	5	20.35	20.30	-3	4,583	-0.07%
2019/02/22	18	20.75	0	0.00	20.70	18	4,533	0.40%
2019/02/21	5	20.60	0	0.00	20.65	5	4,415	0.11%
2019/02/20	0	0.00	1	20.15	20.60	-1	4,389	-0.02%
2019/02/19	10	20.00	0	0.00	20.40	10	4,310	0.23%
2019/02/13	0	0.00	2	19.20	19.05	-2	4,085	-0.05%
2019/02/12	2	19.15	0	0.00	19.15	2	4,062	0.05%
2019/02/11	0	0.00	4	18.71	18.75	-4	4,007	-0.10%
2019/01/28	0	0.00	1.3	18.48	18.40	-1.3	4,007	-0.03%
2019/01/22	1	18.20	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	7	18.30	18.70	-7	4,434	-0.16%
2019/01/18	8	18.16	0	0.00	18.15	8	4,621	0.17%
2019/01/17	0	0.00	1	18.00	18.00	-1	4,714	-0.02%
2019/01/16	0	0.00	2	18.20	18.25	-2	4,755	-0.04%
2019/01/14	2	18.05	2	18.10	18.05	0	4,824	0.00%
2019/01/10	4	18.76	0	0.00	18.35	4	4,959	0.08%
2019/01/09	0	0.00	2	18.23	18.85	-2	4,820	-0.04%
2019/01/08	0	0.00	8	18.00	17.85	-8	4,739	-0.17%
2019/01/07	0	0.00	1	17.85	17.85	-1	4,930	-0.02%
2019/01/04	1	17.50	0	0.00	17.50	1	5,057	0.02%
2019/01/03	0	0.00	10	17.90	17.80	-10	5,137	-0.19%
2018/12/28	3	18.38	2	18.25	18.15	1	5,291	0.02%
2018/12/27	2	17.85	0	0.00	18.00	2	5,234	0.04%
2018/12/26	1.8	17.76	0	0.00	17.70	1.8	5,199	0.03%
2018/12/25	0	0.00	1	17.10	17.10	-1	5,212	-0.02%
2018/12/13	0	0.00	10	18.60	18.45	-10	5,866	-0.17%
2018/12/12	15	18.60	3	18.90	18.95	12	5,877	0.20%
2018/12/05	0	0.00	2	18.55	18.45	-2	6,429	-0.03%
2018/12/04	0	0.00	5	19.50	19.05	-5	6,520	-0.08%
2018/12/03	2	19.25	0	0.00	19.30	2	6,460	0.03%
2018/11/28	0	0.00	10	17.75	17.85	-10	6,290	-0.16%
2018/11/27	10	17.60	0	0.00	17.60	10	6,276	0.16%
2018/11/23	0	0.00	2	16.90	16.95	-2	6,268	-0.03%
2018/11/21	5	17.05	8	17.10	17.30	-3	6,442	-0.05%
2018/11/20	0	0.00	2	17.20	17.05	-2	6,458	-0.03%
2018/11/19	0	0.00	13	16.98	17.30	-13	6,494	-0.20%
2018/11/16	12	17.05	0	0.00	16.95	12	6,486	0.18%
2018/11/14	4	16.95	0	0.00	17.00	4	6,473	0.06%
2018/11/12	0	0.00	1	16.75	16.75	-1	6,591	-0.02%
2018/11/09	1	16.80	3	16.80	16.90	-2	6,873	-0.03%
2018/11/07	0	0.00	2	16.60	16.75	-2	7,063	-0.03%
2018/11/02	7	16.78	1	16.85	16.35	6	7,498	0.08%
2018/11/01	2	16.60	1	16.05	16.40	1	7,540	0.01%
2018/10/29	1	15.35	0	0.00	15.35	1	7,595	0.01%
2018/10/25	1	14.50	2	14.75	14.40	-1	7,877	-0.01%
2018/10/22	2	16.40	2	16.53	16.60	0	8,737	0.00%
2018/10/19	0	0.00	15	16.25	16.35	-15	8,881	-0.17%
2018/10/18	2	16.20	0	0.00	16.35	2	8,793	0.02%
2018/10/17	1	16.35	3	16.40	16.35	-2	8,833	-0.02%
2018/10/16	1	16.80	0	0.00	16.55	1	9,085	0.01%
2018/10/15	7	16.92	5	16.50	16.35	2	9,239	0.02%
2018/10/12	8	16.77	0	0.00	16.90	8	9,365	0.09%
2018/10/11	2	17.10	6	17.18	17.10	-4	9,529	-0.04%
2018/10/09	23	19.37	19	20.02	19.00	4	9,615	0.04%
2018/10/08	2	20.65	0	0.00	20.75	2	9,751	0.02%
2018/10/05	0	0.00	1	21.70	20.85	-1	10,078	-0.01%
2018/10/03	0	0.00	1	22.60	22.30	-1	10,566	-0.01%
2018/10/01	5	22.90	2	22.90	23.00	3	10,939	0.03%
2018/09/26	7	22.55	10	22.57	22.40	-3	11,747	-0.03%
2018/09/25	0	0.00	4	21.71	22.40	-4	11,930	-0.03%
2018/09/21	3	21.30	0	0.00	21.35	3	12,137	0.02%
2018/09/19	2	21.68	6	21.78	21.70	-4	12,984	-0.03%
2018/09/18	1	21.30	4	21.23	21.25	-3	13,358	-0.02%
2018/09/17	2	21.20	10	21.05	21.30	-8	13,956	-0.06%
2018/09/14	3	21.60	0	0.00	21.05	3	14,785	0.02%
2018/09/12	2	20.65	0	0.00	20.40	2	17,880	0.01%
2018/09/11	2	20.95	0	0.00	21.25	2	18,847	0.01%
2018/09/10	5	20.52	13	20.70	20.85	-8	19,986	-0.04%
2018/09/07	0	0.00	2	22.55	21.90	-2	20,432	-0.01%
2018/09/06	2	23.20	2	23.30	22.95	0	20,458	0.00%
2018/09/04	0	0.00	1	22.60	22.60	-1	20,969	0.00%
2018/09/03	1	22.40	3	22.60	22.25	-2	21,380	-0.01%
2018/08/31	1	22.90	0	0.00	22.90	1	21,938	0.00%
2018/08/30	0	0.00	1	23.00	22.85	-1	22,077	0.00%
2018/08/29	11	22.75	2	23.10	22.85	9	22,219	0.04%
2018/08/28	5	23.13	12	22.80	22.70	-7	22,516	-0.03%
2018/08/27	3	22.42	0	0.00	22.50	3	22,837	0.01%
2018/08/24	1	22.25	3	21.95	22.45	-2	23,645	-0.01%
2018/08/23	2	22.05	5	22.30	22.05	-3	24,241	-0.01%
2018/08/22	0	0.00	1	22.25	22.05	-1	24,375	0.00%
2018/08/20	11	22.23	6	22.58	22.00	5	24,419	0.02%
2018/08/17	7	22.37	2	22.03	22.25	5	24,401	0.02%
2018/08/16	0	0.00	7	22.79	22.35	-7	24,380	-0.03%
2018/08/15	6	21.92	1	21.30	21.75	5	24,083	0.02%
2018/08/14	1	22.60	3	22.52	22.55	-2	23,947	-0.01%
2018/08/13	26	22.81	3	22.67	22.40	23	23,859	0.10%
2018/08/10	7	24.59	1	25.15	24.50	6	23,631	0.03%
2018/08/09	8	24.53	5	24.75	24.50	3	23,490	0.01%
2018/08/08	4	25.31	1	25.65	25.10	3	23,518	0.01%
2018/08/07	22	25.30	6	25.32	25.20	16	23,422	0.07%
2018/08/06	0	0.00	3	26.40	26.30	-3	23,274	-0.01%
2018/08/03	0	0.00	3	26.17	26.10	-3	23,219	-0.01%
2018/08/02	18	26.86	14	26.66	26.00	4	23,130	0.02%
2018/08/01	5	26.33	2	26.35	26.40	3	22,657	0.01%
2018/07/31	0	0.00	2	26.05	26.50	-2	22,500	-0.01%
2018/07/30	4	26.51	0	0.00	26.15	4	22,424	0.02%
2018/07/27	14	26.26	22	26.63	26.85	-8	22,151	-0.04%
2018/07/26	1	25.50	23	25.72	25.45	-22	21,477	-0.10%
2018/07/25	2	24.95	0	0.00	24.95	2	21,285	0.01%
2018/07/24	20	25.05	1	24.80	25.00	19	21,245	0.09%
2018/07/23	13	24.59	0	0.00	24.60	13	21,176	0.06%
2018/07/20	0	0.00	4	25.80	25.85	-4	20,869	-0.02%
2018/07/19	8	26.98	5	26.73	27.10	3	20,670	0.01%
2018/07/18	18	26.45	20	26.60	26.50	-2	20,395	-0.01%
2018/07/17	1	26.65	9	26.79	26.65	-8	20,214	-0.04%
2018/07/16	5	27.38	0	0.00	27.50	5	20,095	0.02%
2018/07/13	6	27.50	3	27.82	27.40	3	19,820	0.02%
2018/07/12	11	27.23	0	0.00	26.85	11	19,498	0.06%
2018/07/11	10	27.30	10	27.00	27.00	0	19,339	0.00%
2018/07/10	1	26.80	1	26.80	27.00	0	18,959	0.00%
2018/07/09	21	27.26	20	27.55	27.20	1	18,764	0.01%
2018/07/06	2	26.20	4	26.40	26.30	-2	18,472	-0.01%
2018/07/05	2	26.58	5	27.50	25.90	-3	18,151	-0.02%
2018/07/04	5	27.74	4	28.10	27.60	1	17,948	0.01%
2018/07/03	6	28.38	3	29.53	27.70	3	17,621	0.02%
2018/07/02	43.3	28.95	46	28.68	28.45	-2.7	17,320	-0.02%
2018/06/29	26	30.32	28.5	29.07	29.40	-2.5	17,004	-0.01%
2018/06/28	25	28.62	2	29.20	28.75	23	16,361	0.14%
2018/06/27	22	30.23	5	30.61	29.80	17	16,090	0.11%
2018/06/26	8	29.46	10	29.53	29.80	-2	15,756	-0.01%
2018/06/25	11	32.09	38	31.78	30.85	-27	15,136	-0.18%
2018/06/22	62	34.40	59	34.59	33.25	3	14,312	0.02%
2018/06/21	22	32.67	48	32.56	33.40	-26	12,210	-0.21%
2018/06/20	45	31.64	83	31.33	30.40	-38	11,036	-0.34%
2018/06/19	78	32.24	33	32.55	32.35	45	9,988	0.45%
2018/06/15	32	28.12	8.8	29.60	30.45	23.2	8,619	0.27%
2018/06/14	1	27.90	0	0.00	27.70	1	8,117	0.01%
2018/06/13	5	28.64	8	29.02	28.30	-3	8,003	-0.04%
2018/06/12	1	28.30	0	0.00	27.75	1	7,649	0.01%
2018/06/11	3	29.17	3	29.72	28.85	0	7,406	0.00%
2018/06/08	25	28.10	61	28.17	28.55	-36	7,046	-0.51%
2018/06/07	5	27.25	12	27.40	27.00	-7	6,556	-0.11%
2018/06/06	9	27.17	0	0.00	27.45	9	6,469	0.14%
2018/06/05	14	27.57	5	26.91	27.30	9	6,305	0.14%
2018/06/04	29	27.59	21	27.24	26.65	8	6,121	0.13%
2018/06/01	23	26.89	12	26.83	26.85	11	5,703	0.19%
2018/05/31	4	24.74	40	24.55	25.60	-36	4,897	-0.74%
2018/05/30	0	0.00	70	23.23	23.30	-70	4,319	-1.62%
2018/05/29	0	0.00	1	23.00	23.05	-1	4,252	-0.02%
2018/05/25	2	23.00	13	22.94	22.90	-11	4,493	-0.24%
2018/05/21	0	0.00	10	22.05	22.25	-10	4,496	-0.22%
2018/05/17	0	0.00	10	22.40	22.25	-10	4,561	-0.22%
2018/05/16	21	22.74	34	22.71	22.75	-13	4,561	-0.28%
2018/05/10	30	21.93	0	0.00	21.90	30	4,590	0.65%
2018/05/09	4	21.75	0	0.00	21.80	4	4,630	0.09%
2018/05/03	0	0.00	3	22.20	22.40	-3	4,685	-0.06%
2018/04/26	3	22.20	0	0.00	22.10	3	4,977	0.06%
2018/04/25	6	22.42	0	0.00	22.35	6	5,028	0.12%
2018/04/23	16	22.93	20	24.20	22.85	-4	5,385	-0.07%
2018/04/19	0	0.00	1	23.20	23.30	-1	5,648	-0.02%
2018/04/17	11	22.28	0	0.00	22.00	11	5,675	0.19%
2018/04/16	4	22.50	0	0.00	22.50	4	5,651	0.07%
2018/04/11	0	22.75	0	0.00	22.75	0	5,807	0.00%
2018/04/10	0	0.00	20	23.55	23.35	-20	5,975	-0.33%
2018/03/31	0	0.00	1	22.95	22.90	-1	5,933	-0.02%
2018/03/30	0	0.00	1	23.45	23.05	-1	6,017	-0.02%
2018/03/28	1	21.80	0	0.00	22.20	1	5,851	0.02%
2018/03/22	5	22.40	0	0.00	22.30	5	5,800	0.09%
2018/03/21	1	23.20	1	22.95	22.75	0	5,777	0.00%
2018/03/19	20	22.65	0	0.00	22.65	20	5,656	0.35%
2018/03/16	66	23.33	6	23.00	23.00	60	5,682	1.06%
2018/03/15	10	23.55	0	0.00	23.50	10	5,752	0.17%
2018/03/14	6	24.00	6	23.80	23.80	0	5,802	0.00%
2018/03/08	0	0.00	11	24.21	23.80	-11	6,163	-0.18%
2018/03/06	12	23.23	0	0.00	23.85	12	6,221	0.19%
2018/02/27	3	23.95	8	23.66	23.30	-5	7,022	-0.07%
2018/02/26	0	0.00	30	23.37	23.25	-30	7,364	-0.41%
2018/02/23	6	23.26	0	0.00	23.15	6	8,447	0.07%
2018/02/21	20	22.60	13	22.44	22.45	7	8,702	0.08%
2018/02/08	0.2	22.00	0	0.00	22.15	0.2	8,781	0.00%
2018/02/06	10	21.75	2	21.60	21.20	8	8,748	0.09%
2018/02/02	10	23.10	0	0.00	23.15	10	8,780	0.11%
2018/01/31	0	0.00	5	22.75	22.70	-5	9,026	-0.06%
2018/01/29	2	22.85	0	0.00	22.85	2	9,389	0.02%
2018/01/23	0	22.80	7	23.40	23.10	-7	9,438	-0.07%
2018/01/22	0	0.00	9	23.45	23.25	-9	9,375	-0.10%
2018/01/19	4	23.45	1	23.40	23.50	3	9,315	0.03%
2018/01/18	0	0.00	7	23.76	23.55	-7	9,269	-0.08%
2018/01/17	8	23.45	4	23.30	23.30	4	9,004	0.04%
2018/01/16	11	23.33	12	23.45	23.30	-1	8,980	-0.01%
2018/01/15	1	22.75	10	23.20	23.25	-9	8,829	-0.10%
2018/01/08	5	21.65	1	22.00	21.45	4	8,685	0.05%
2018/01/05	5	23.00	0	0.00	22.45	5	8,670	0.06%
2018/01/04	3	23.02	13	23.03	23.10	-10	8,692	-0.12%
2018/01/02	0	0.00	1	21.15	21.30	-1	9,028	-0.01%