台亞 (2340)-元富-台南券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	38.85	38.85	-1	1,724	-0.06%
2024/04/23	0	0.00	17	37.60	37.60	-17	1,748	-0.97%
2024/04/22	0	0.00	4	37.21	37.10	-4	1,765	-0.23%
2024/04/15	1	40.15	0	0.00	39.80	1	1,686	0.06%
2024/04/12	1	41.40	3	41.43	41.40	-2	1,656	-0.12%
2024/04/10	0	0.00	1	40.70	40.80	-1	1,560	-0.06%
2024/04/08	0	0.00	16	39.36	39.30	-16	1,560	-1.03%
2024/04/01	0	0.00	0	40.20	40.30	0	1,575	0.00%
2024/03/22	0.2	40.15	0	0.00	40.10	0.2	1,558	0.01%
2024/03/15	1	39.00	0	0.00	39.00	1	1,621	0.06%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	5	41.02	1	41.95	41.00	4	1,562	0.26%
2024/03/05	2	43.38	4	43.58	43.50	-2	1,578	-0.13%
2024/03/01	1	41.20	0	0.00	41.10	1	1,459	0.07%
2024/02/29	1	41.05	0	0.00	42.00	1	1,466	0.07%
2024/02/27	4	42.24	0	0.00	42.05	4	1,483	0.27%
2024/02/26	1	42.85	0	0.00	42.80	1	1,544	0.06%
2024/02/22	0	0.00	2	43.30	43.10	-2	1,584	-0.13%
2024/02/20	1	44.05	0	0.00	43.75	1	1,580	0.06%
2024/02/19	1.2	45.02	0	0.00	44.50	1.2	1,581	0.08%
2024/02/16	0.2	44.40	0	0.00	44.50	0.2	1,585	0.01%
2024/02/05	0	0.00	1	42.75	42.60	-1	1,595	-0.06%
2024/01/24	0.1	44.80	0	0.00	44.95	0.1	1,747	0.01%
2024/01/19	1	44.00	0	0.00	44.45	1	1,885	0.05%
2024/01/09	1	45.00	0	0.00	44.80	1	2,202	0.05%
2024/01/03	1	45.80	0	0.00	45.60	1	2,506	0.04%
2024/01/02	0.1	46.70	0	0.00	46.55	0.1	2,546	0.00%
2023/12/28	1	46.75	0	0.00	46.70	1	2,645	0.04%
2023/12/27	0.2	47.10	0	0.00	46.95	0.2	2,673	0.01%
2023/12/19	1	46.05	0	0.00	46.20	1	2,838	0.04%
2023/12/15	2	47.80	0	0.00	48.15	2	2,913	0.07%
2023/12/08	0.4	48.24	0	0.00	47.85	0.4	3,413	0.01%
2023/12/04	10	50.20	2	50.10	49.65	8	3,588	0.22%
2023/12/01	0.2	49.75	0	0.00	49.40	0.2	3,726	0.01%
2023/11/30	0.3	49.92	1	49.95	49.90	-0.7	3,894	-0.02%
2023/11/29	1	49.20	1	49.15	49.35	0	3,954	0.00%
2023/11/22	0	0.00	1	47.45	47.55	-1	4,312	-0.02%
2023/11/20	2	46.55	0	0.00	46.50	2	4,316	0.05%
2023/11/09	1	46.05	1	46.00	45.80	0	4,575	0.00%
2023/11/07	0	0.00	1	46.90	46.90	-1	4,689	-0.02%
2023/11/03	11	47.25	0	0.00	46.75	11	4,847	0.23%
2023/11/02	1	46.10	1	46.50	46.90	0	4,919	0.00%
2023/10/31	1	45.50	0	0.00	44.80	1	5,042	0.02%
2023/10/27	0	0.00	2	47.68	47.25	-2	5,187	-0.04%
2023/10/24	0	0.00	1	48.60	49.40	-1	5,755	-0.02%
2023/10/18	1	48.80	0	0.00	48.20	1	6,550	0.02%
2023/10/16	2	48.45	3	48.35	48.30	-1	6,794	-0.01%
2023/10/13	3	49.77	1	50.00	49.80	2	7,357	0.03%
2023/10/12	1	49.50	0.3	50.20	50.40	0.8	8,013	0.01%
2023/10/11	1	49.65	0	0.00	49.20	1	8,379	0.01%
2023/10/06	1	48.80	0	0.00	49.10	1	8,543	0.01%
2023/10/05	1	47.60	20	48.35	48.90	-19	8,766	-0.22%
2023/10/03	10	48.55	0	0.00	47.70	10	10,473	0.10%
2023/10/02	10	48.00	0	0.00	48.15	10	11,155	0.09%
2023/09/19	0	0.00	10	49.70	48.30	-10	13,853	-0.07%
2023/09/18	11	50.30	0	0.00	50.00	11	14,751	0.07%
2023/09/15	0	0.00	2	50.60	50.40	-2	15,108	-0.01%
2023/09/14	15	51.40	0	0.00	51.40	15	15,231	0.10%
2023/09/13	1	51.40	2	50.75	49.60	-1	15,111	-0.01%
2023/09/12	1	49.95	1	49.60	50.00	0	14,922	0.00%
2023/09/06	10	52.10	0	0.00	50.50	10	14,803	0.07%
2023/09/04	3	48.17	1	48.10	48.10	2	14,442	0.01%
2023/09/01	2	50.70	17	50.32	50.20	-15	14,339	-0.10%
2023/08/29	15	49.65	1	49.65	49.60	14	14,161	0.10%
2023/08/25	1	48.30	0	0.00	48.05	1	13,914	0.01%
2023/08/23	0	0.00	0.1	48.38	48.40	-0.1	13,859	0.00%
2023/08/22	1	47.85	1	48.25	47.60	0	13,827	0.00%
2023/08/18	2.1	48.91	0	0.00	48.10	2.1	13,768	0.01%
2023/08/17	0	0.00	17	49.47	49.35	-17	13,716	-0.12%
2023/08/16	21	48.58	6	48.80	48.65	15	13,666	0.11%
2023/08/14	15.1	48.25	1	48.20	47.60	14.1	13,488	0.10%
2023/08/11	0	0.00	15	48.70	48.70	-15	13,417	-0.11%
2023/08/08	1	51.10	0	0.00	51.20	1	13,188	0.01%
2023/08/07	5	50.64	1	50.60	50.60	4	13,114	0.03%
2023/08/04	0	0.00	1	50.90	51.30	-1	13,008	-0.01%
2023/08/02	0	0.00	7	53.06	52.00	-7	12,926	-0.05%
2023/07/27	4.5	53.71	13	53.50	53.00	-8.5	12,373	-0.07%
2023/07/26	3.3	55.93	5	55.86	54.70	-1.7	12,012	-0.01%
2023/07/21	0	0.00	3	53.50	53.10	-3	11,262	-0.03%
2023/07/20	6	52.85	1.4	53.03	53.50	4.6	11,164	0.04%
2023/07/19	22	55.30	0	0.00	53.20	22	11,038	0.20%
2023/07/18	1	57.17	6	58.30	53.30	-5	10,768	-0.05%
2023/07/17	53	56.75	139	56.09	57.30	-86	10,186	-0.84%	大賣/
2023/07/14	2	53.70	22	53.54	53.70	-20	9,505	-0.21%
2023/07/13	2	51.65	3	52.10	51.00	-1	9,074	-0.01%
2023/07/12	23	51.60	2	50.90	50.60	21	8,779	0.24%
2023/07/11	89	54.57	5	54.48	51.50	84	8,502	0.99%
2023/07/10	34	49.55	30	51.12	52.10	4	7,151	0.06%
2023/07/07	31	48.22	18.6	48.00	47.45	12.4	6,714	0.18%
2023/07/06	20	48.74	33	49.79	50.00	-13	6,010	-0.22%
2023/07/05	2	45.70	18	47.21	45.50	-16	5,113	-0.31%
2023/07/04	17	45.61	1	45.55	45.40	16	4,913	0.33%
2023/07/03	0	0.00	2.2	44.51	44.45	-2.2	4,714	-0.05%
2023/06/30	1.1	44.47	0	0.00	44.25	1.1	4,562	0.02%
2023/06/29	2	43.85	4	43.44	43.35	-2	4,455	-0.04%
2023/06/28	3	45.15	4	44.88	43.65	-1	4,366	-0.02%
2023/06/27	3	44.83	3	45.60	44.80	0	4,307	0.00%
2023/06/26	26	47.28	22	48.10	48.70	4	3,701	0.11%
2023/06/21	2	43.08	17	43.30	44.30	-15	2,798	-0.54%
2023/06/20	18	39.71	21	39.43	40.30	-3	2,432	-0.12%
2023/06/19	1	38.80	0	0.00	38.80	1	2,247	0.04%
2023/06/16	2	37.50	0	0.00	37.45	2	2,185	0.09%
2023/06/13	7	37.96	0	0.00	37.75	7	2,123	0.33%
2023/06/08	5	37.30	0	0.00	37.00	5	2,061	0.24%
2023/06/07	0	0.00	1	38.05	37.70	-1	2,073	-0.05%
2023/06/06	1	38.00	0	0.00	38.25	1	2,072	0.05%
2023/06/02	0.1	36.75	0	0.00	36.70	0.1	2,001	0.00%
2023/06/01	0	36.55	0	0.00	36.65	0	2,022	0.00%
2023/05/31	0.1	36.45	0	0.00	36.85	0.1	2,079	0.00%
2023/05/30	0.2	36.40	1	36.50	36.35	-0.8	2,197	-0.04%
2023/05/24	0.1	36.05	0	0.00	36.30	0.1	2,297	0.01%
2023/05/23	0.1	36.15	0	0.00	36.25	0.1	2,336	0.00%
2023/05/22	0.1	35.85	2	35.95	35.95	-1.9	2,408	-0.08%
2023/05/19	0	0.00	3	35.50	35.60	-3	2,411	-0.12%
2023/05/17	2.1	35.60	0	0.00	35.45	2.1	2,423	0.09%
2023/05/12	1	34.00	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.00	0	0.00	33.80	1	2,447	0.04%
2023/05/08	0.1	35.05	0	0.00	35.15	0.1	2,453	0.01%
2023/05/04	0.1	35.00	0	0.00	35.20	0.1	2,509	0.01%
2023/05/03	0.2	35.10	10	35.05	35.10	-9.9	2,567	-0.38%
2023/05/02	0.2	35.15	0	0.00	35.00	0.2	2,619	0.01%
2023/04/28	0.2	35.15	0	0.00	35.10	0.2	2,645	0.01%
2023/04/27	10.1	34.75	0	0.00	34.75	10.1	2,652	0.38%
2023/04/21	6	36.73	0	0.00	36.15	6	2,575	0.23%
2023/04/17	0	0.00	65	38.06	38.15	-65	2,508	-2.59%
2023/04/10	1	39.00	2	39.05	38.75	-1	2,438	-0.04%
2023/03/30	0	0.00	5	38.85	38.70	-5	2,365	-0.21%
2023/03/28	7	41.40	0	0.00	39.70	7	2,267	0.31%
2023/03/24	0	39.00	0	0.00	38.95	0	1,781	0.00%
2023/03/23	0.1	37.95	0	0.00	38.00	0.1	1,716	0.01%
2023/03/17	0	0.00	10	37.10	36.95	-10	1,744	-0.57%
2023/03/16	10	37.33	0	0.00	36.35	10	1,761	0.57%
2023/03/15	0.1	37.20	0	0.00	37.00	0.1	1,797	0.01%
2023/03/13	0	0.00	10	36.35	37.30	-10	1,963	-0.51%
2023/03/09	10	38.80	0	0.00	38.15	10	2,020	0.49%
2023/03/08	0	0.00	3	38.55	38.45	-3	2,027	-0.15%
2023/03/07	0	0.00	1	38.20	38.15	-1	2,013	-0.05%
2023/03/03	2	37.93	0	0.00	37.60	2	2,013	0.10%
2023/03/02	4.1	38.53	0	0.00	38.45	4.1	2,013	0.20%
2023/02/21	0	38.60	25	38.45	38.45	-25	2,324	-1.08%
2023/02/20	65	38.94	1	39.10	39.00	64	2,431	2.63%
2023/02/17	0.1	37.75	0	0.00	37.75	0.1	2,523	0.00%
2023/02/14	0	0.00	2.1	37.42	37.05	-2.1	2,649	-0.08%
2023/02/13	0	0.00	0	36.65	36.50	0	2,674	0.00%
2023/02/10	2	36.55	0	0.00	36.30	2	2,691	0.07%
2023/02/09	0	0.00	1	37.35	37.25	-1	2,688	-0.04%
2023/02/03	1	38.10	0	0.00	37.95	1	2,713	0.04%
2023/01/31	0	0.00	7	37.04	38.00	-7	2,665	-0.26%
2023/01/17	0.1	35.25	6	35.30	35.30	-5.9	2,624	-0.22%
2023/01/12	0	35.05	0	0.00	35.00	0	2,701	0.00%
2023/01/09	0.1	35.05	0	0.00	35.10	0.1	2,749	0.00%
2023/01/06	0	0.00	1	34.50	34.50	-1	2,763	-0.04%
2023/01/05	0.2	34.42	0	0.00	34.00	0.2	2,815	0.01%
2023/01/04	0	0.00	1.4	34.23	34.40	-1.4	2,830	-0.05%
2022/12/28	2	34.20	0	0.00	34.20	2	2,889	0.07%
2022/12/26	0	0.00	1	34.95	34.90	-1	2,914	-0.03%
2022/12/23	0	0.00	2	34.55	34.95	-2	2,953	-0.07%
2022/12/22	0	0.00	1	35.10	35.00	-1	3,008	-0.03%
2022/12/19	0	0.00	2	36.20	36.10	-2	3,194	-0.06%
2022/12/16	0.1	36.40	1	36.35	36.15	-0.9	3,214	-0.03%
2022/12/15	0	0.00	2	36.75	36.75	-2	3,208	-0.06%
2022/12/14	5	36.50	0	0.00	36.55	5	3,212	0.16%
2022/12/12	3	35.47	2	36.00	36.00	1	3,228	0.03%
2022/12/07	4	37.39	0	0.00	36.85	4	3,243	0.12%
2022/12/05	46	39.25	35	39.55	39.40	11	3,330	0.33%
2022/12/02	0	38.05	22	38.04	38.30	-22	3,271	-0.67%
2022/12/01	20	37.50	10	37.55	37.75	10	3,249	0.31%
2022/11/30	2	37.05	0	0.00	36.95	2	3,250	0.06%
2022/11/29	0	0.00	2	36.50	36.60	-2	3,294	-0.06%
2022/11/23	8	36.98	1	36.60	36.60	7	3,246	0.22%
2022/11/22	25	38.48	2	38.00	38.70	23	3,034	0.76%
2022/11/21	0	0.00	10	37.70	37.60	-10	2,956	-0.34%
2022/11/18	10	38.65	0	0.00	38.10	10	2,923	0.34%
2022/11/17	1	37.50	0	0.00	37.75	1	2,822	0.04%
2022/11/16	0	0.00	1	37.90	37.40	-1	2,798	-0.04%
2022/11/15	0	0.00	1	37.00	37.00	-1	2,721	-0.04%
2022/11/14	0.1	36.15	0	0.00	36.20	0.1	2,624	0.00%
2022/11/11	0	0.00	1	34.15	34.05	-1	2,554	-0.04%
2022/11/09	0.1	34.10	3	33.95	34.15	-2.9	2,602	-0.11%
2022/11/04	1.2	33.42	1	33.30	33.40	0.1	2,673	0.01%
2022/11/01	0	0.00	3	32.00	32.05	-3	2,770	-0.11%
2022/10/28	1	30.70	0	0.00	30.80	1	2,827	0.04%
2022/10/27	1	32.00	1	31.90	31.90	0	2,837	0.00%
2022/10/26	0	0.00	4	30.76	30.75	-4	2,872	-0.14%
2022/10/25	1	30.80	0	0.00	30.75	1	2,887	0.03%
2022/10/19	0	0.00	3	32.33	32.25	-3	2,972	-0.10%
2022/10/17	0	0.00	20	31.75	32.15	-20	3,099	-0.65%
2022/10/14	20	31.80	0	0.00	31.65	20	3,210	0.62%
2022/10/13	2	30.85	2	30.88	30.50	0	3,314	0.00%
2022/10/05	0	0.00	1	34.50	34.10	-1	3,615	-0.03%
2022/09/30	0	33.10	0	0.00	33.60	0	3,801	0.00%
2022/09/27	2	32.78	0	0.00	33.40	2	4,109	0.05%
2022/09/22	1	36.40	0	0.00	36.45	1	4,518	0.02%
2022/09/15	1	37.00	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	0	36.80	37.30	0	5,910	0.00%
2022/09/12	9	38.94	7	38.90	38.40	2	6,270	0.03%
2022/09/02	1	38.20	0	0.00	38.50	1	7,001	0.01%
2022/09/01	2	38.88	1	38.75	38.75	1	7,237	0.01%
2022/08/25	0.1	40.00	0	0.00	39.80	0.1	9,188	0.00%
2022/08/22	2	40.35	0	0.00	40.10	2	11,237	0.02%
2022/08/18	0.1	41.50	0	0.00	41.35	0.1	11,158	0.00%
2022/08/15	0.1	41.20	1	40.85	40.80	-0.9	11,143	-0.01%
2022/08/12	1.1	40.95	2	40.95	41.20	-0.9	11,166	-0.01%
2022/08/11	0.1	39.90	0	0.00	39.70	0.1	11,140	0.00%
2022/08/08	0	0.00	1	40.10	40.05	-1	11,223	-0.01%
2022/08/04	1	39.15	0	0.00	39.10	1	11,348	0.01%
2022/08/03	1	38.70	0	0.00	38.75	1	11,312	0.01%
2022/07/29	1	40.70	1	41.05	41.15	0	11,289	0.00%
2022/07/25	1	42.25	0	0.00	41.80	1	11,202	0.01%
2022/07/22	5	42.85	1	42.95	42.40	4	11,193	0.04%
2022/07/21	3	42.20	10	42.86	43.45	-7	11,161	-0.06%
2022/07/20	1	44.70	17	44.50	44.40	-16	11,102	-0.14%
2022/07/19	7.1	43.80	1	43.95	43.80	6.1	11,091	0.06%
2022/07/18	4	43.20	0	0.00	43.25	4	11,075	0.04%
2022/07/15	1	42.10	2	41.95	41.85	-1	11,042	-0.01%
2022/07/14	0.1	41.35	2	41.40	41.65	-1.9	11,009	-0.02%
2022/07/13	4	41.29	4	41.31	40.80	0	11,000	0.00%
2022/07/12	0	0.00	3	39.92	40.45	-3	10,947	-0.03%
2022/07/11	0	0.00	2	40.60	40.55	-2	10,942	-0.02%
2022/07/08	5	40.72	12	40.56	40.85	-7	10,944	-0.06%
2022/07/07	2	38.78	1	39.75	40.05	1	10,860	0.01%
2022/07/06	1	40.00	5	39.01	39.05	-4	10,826	-0.04%
2022/07/05	15	40.71	2	40.83	40.20	13	10,868	0.12%
2022/07/04	4	38.83	2	39.55	38.85	2	10,705	0.02%
2022/07/01	2	42.28	2	39.93	39.90	0	10,667	0.00%
2022/06/30	2	43.20	3	43.00	42.70	-1	10,524	-0.01%
2022/06/29	0	0.00	1	46.10	46.15	-1	10,373	-0.01%
2022/06/28	4	48.24	5	47.24	47.10	-1	10,326	-0.01%
2022/06/27	15	48.88	14	49.14	48.65	1	10,273	0.01%
2022/06/24	6	48.87	27	48.47	48.80	-21	10,231	-0.21%
2022/06/23	1	48.20	2	48.30	48.50	-1	9,794	-0.01%
2022/06/22	28	46.55	4	47.19	46.75	24	9,687	0.25%
2022/06/21	1	46.55	3	47.75	48.60	-2	9,599	-0.02%
2022/06/20	12	46.68	12	47.05	45.80	0	9,709	0.00%
2022/06/17	10	46.01	11	46.40	46.80	-1	9,488	-0.01%
2022/06/16	19	48.69	23	47.86	47.15	-4	9,363	-0.04%
2022/06/15	44	47.82	51	47.77	47.35	-7	9,158	-0.08%
2022/06/14	26	47.00	27	47.37	48.40	-1	9,169	-0.01%
2022/06/13	35	49.05	27	48.35	48.10	8	9,114	0.09%
2022/06/10	11	50.08	25	50.24	50.60	-14	9,056	-0.15%
2022/06/09	106	50.29	81.1	50.30	50.50	24.9	8,894	0.28%	大買/
2022/06/08	1	49.05	3	48.95	48.70	-2	8,469	-0.02%
2022/06/07	46	48.83	43	48.92	48.80	3	8,479	0.04%
2022/06/06	18	50.19	18	50.48	50.00	0	8,288	0.00%
2022/06/02	28	51.12	17	51.10	50.60	11	8,129	0.14%
2022/06/01	8	50.08	5	50.56	50.00	3	7,600	0.04%
2022/05/31	3	49.03	3	50.27	50.30	0	6,714	0.00%
2022/05/30	0	0.00	3	44.30	45.80	-3	5,834	-0.05%
2022/05/27	2	43.40	0	0.00	43.65	2	5,739	0.03%
2022/05/23	3.1	43.81	0	0.00	43.55	3.1	6,396	0.05%
2022/05/20	1	43.95	0	0.00	44.05	1	6,548	0.02%
2022/05/19	0	42.80	0	0.00	43.55	0	6,553	0.00%
2022/05/17	1	43.10	1	42.15	43.10	0	6,691	0.00%
2022/05/16	0.1	41.55	0	0.00	41.90	0.1	6,777	0.00%
2022/05/13	2	42.20	4	42.66	41.95	-2	6,828	-0.03%
2022/05/09	1	41.20	0	0.00	40.75	1	7,344	0.01%
2022/05/05	0	42.65	0	0.00	42.65	0	7,665	0.00%
2022/04/29	0	0.00	3	41.90	41.55	-3	8,241	-0.04%
2022/04/27	2	40.18	3	40.87	41.85	-1	8,699	-0.01%
2022/04/26	5	42.60	0	0.00	42.25	5	8,838	0.06%
2022/04/22	1	43.60	0	0.00	43.55	1	9,409	0.01%
2022/04/21	3	45.98	3	45.45	45.45	0	9,586	0.00%
2022/04/13	0	0.00	1	46.55	47.05	-1	11,752	-0.01%
2022/04/08	2	48.05	0	0.00	48.00	2	13,488	0.01%
2022/04/07	5	48.60	0	0.00	48.15	5	14,407	0.03%
2022/04/06	1	49.50	1	49.65	49.65	0	15,531	0.00%
2022/04/01	3	50.50	2	50.40	50.40	1	16,793	0.01%
2022/03/31	2	51.50	2	51.30	51.30	0	19,660	0.00%
2022/03/30	2	52.50	2	52.00	52.00	0	20,665	0.00%
2022/03/29	0.1	53.00	3	53.13	53.00	-2.9	21,925	-0.01%
2022/03/28	1	51.20	1	51.90	51.90	0	22,116	0.00%
2022/03/25	0	52.60	1	52.30	52.40	-1	22,363	0.00%
2022/03/24	2	50.90	1	51.10	51.10	1	22,424	0.00%
2022/03/23	4.1	52.50	4	52.40	52.40	0.1	22,703	0.00%
2022/03/22	0	50.90	1	50.80	51.10	-1	22,945	0.00%
2022/03/21	1	51.30	0	0.00	51.10	1	24,027	0.00%
2022/03/18	1	50.53	1	51.30	51.60	0	25,459	0.00%
2022/03/17	1	50.50	0	0.00	50.50	1	26,729	0.00%
2022/03/16	1	48.65	1	48.95	48.35	0	26,812	0.00%
2022/03/11	1	50.00	1	49.40	49.60	0	27,802	0.00%
2022/03/07	1	50.00	0	0.00	50.40	1	30,733	0.00%
2022/03/04	1	52.40	0	0.00	52.40	1	31,520	0.00%
2022/03/03	0.1	53.70	0	0.00	53.80	0.1	32,830	0.00%
2022/03/02	2	53.60	1	53.20	53.70	1	33,938	0.00%
2022/02/25	0	0.00	2	53.90	52.30	-2	37,255	-0.01%
2022/02/24	1	53.90	0	0.00	52.60	1	40,766	0.00%
2022/02/23	0	0.00	1	56.30	56.60	-1	42,878	0.00%
2022/02/22	0	0.00	2	54.70	54.80	-2	43,918	0.00%
2022/02/21	6	56.38	0	0.00	56.40	6	45,811	0.01%
2022/02/18	0	0.00	1	57.20	57.20	-1	46,154	0.00%
2022/02/11	2	60.50	0	0.00	60.50	2	48,076	0.00%
2022/02/10	1.1	60.02	1	60.10	59.80	0.1	48,477	0.00%
2022/02/09	0.1	60.00	1	60.80	60.80	-1	48,567	0.00%
2022/02/08	1	59.60	0	0.00	59.70	1	48,745	0.00%
2022/02/07	3	58.97	4	58.75	60.00	-1	49,269	0.00%
2022/01/26	3	58.80	0	0.00	58.40	3	49,721	0.01%
2022/01/24	0	0.00	1	60.90	61.00	-1	51,498	0.00%
2022/01/21	2	60.00	0	0.00	59.80	2	52,429	0.00%
2022/01/20	1	62.30	1.1	61.81	62.00	-0.1	53,055	0.00%
2022/01/19	2	61.70	1	61.90	61.00	1	53,683	0.00%
2022/01/18	3	61.67	20	61.80	61.60	-17	54,666	-0.03%
2022/01/17	1	63.03	1	64.00	63.20	0	55,207	0.00%
2022/01/14	2	61.90	45	61.10	61.40	-43	55,154	-0.08%
2022/01/13	1	61.60	2	62.35	61.60	-1	55,372	0.00%
2022/01/12	0	0.00	3	62.84	62.80	-3	55,322	-0.01%
2022/01/11	4	63.84	3.1	64.37	63.40	0.9	55,071	0.00%
2022/01/10	12	64.63	3	66.27	66.50	9	54,632	0.02%
2022/01/07	12	65.98	10	65.50	65.50	2	54,392	0.00%
2022/01/06	3	69.03	1	68.60	69.00	2	53,960	0.00%
2022/01/05	8	69.06	37	69.70	68.50	-29	53,581	-0.05%
2022/01/04	9	71.77	10.7	71.82	70.30	-1.7	53,064	0.00%
2022/01/03	37	71.31	1	70.80	70.50	36	52,246	0.07%
2021/12/30	6	71.72	22	72.64	71.10	-16	51,688	-0.03%
2021/12/29	19	76.87	23	78.45	74.60	-4	50,773	-0.01%
2021/12/28	21	78.38	89.7	78.35	78.80	-68.7	49,592	-0.14%
2021/12/27	23	77.09	90	77.10	79.40	-67	48,366	-0.14%
2021/12/24	8	70.53	23	72.48	73.20	-15	45,544	-0.03%
2021/12/23	21	65.93	34.2	66.49	66.60	-13.2	44,612	-0.03%
2021/12/22	14	61.44	13	61.52	60.60	1	43,443	0.00%
2021/12/21	3	60.50	6	61.00	60.70	-3	43,194	-0.01%
2021/12/20	9	59.84	12	60.16	59.50	-3	43,139	-0.01%
2021/12/17	10	60.74	7	60.63	59.90	3	43,014	0.01%
2021/12/16	8	60.56	4	61.13	60.80	4	42,667	0.01%
2021/12/15	12	60.88	13	61.18	60.20	-1	42,222	0.00%
2021/12/14	43	61.07	16	62.38	58.80	27	41,165	0.07%
2021/12/13	114	59.65	34	62.45	65.10	80	39,739	0.20%	大買/
2021/12/10	6	58.22	9.1	58.45	59.20	-3.1	38,546	-0.01%
2021/12/09	1	58.00	6.1	58.32	58.40	-5.1	38,445	-0.01%
2021/12/08	8	57.80	53	57.89	57.80	-45	38,359	-0.12%
2021/12/07	15	58.24	61.7	59.58	57.30	-46.7	38,225	-0.12%
2021/12/06	104.4	60.13	18	60.09	60.10	86.4	38,178	0.23%	大買/
2021/12/03	13	59.64	8	59.88	58.80	5	38,406	0.01%
2021/12/02	25	60.55	22	60.09	58.90	3	38,061	0.01%
2021/12/01	6	59.25	5.1	59.37	59.30	0.9	37,228	0.00%
2021/11/30	16	59.32	13	58.76	58.40	3	36,781	0.01%
2021/11/29	13	58.20	13	58.32	58.10	0	36,132	0.00%
2021/11/26	19.1	57.16	22	57.41	56.20	-2.9	35,381	-0.01%
2021/11/25	18	61.33	36	60.52	59.80	-18	34,391	-0.05%
2021/11/24	42.1	59.54	23	59.98	59.90	19.1	33,367	0.06%
2021/11/23	60	60.92	105	62.13	58.00	-45	31,285	-0.14%	大賣/
2021/11/22	62	58.84	30	58.88	60.20	32	27,831	0.11%
2021/11/19	39	51.52	60	53.27	55.90	-21	25,730	-0.08%
2021/11/18	168.1	51.67	41	51.89	50.90	127.1	24,571	0.52%	大買/鉅額交易
2021/11/17	1	46.65	19	47.46	48.95	-18	22,569	-0.08%
2021/11/16	3	43.95	13	44.15	44.50	-10	22,202	-0.05%
2021/11/15	35	45.04	70	45.01	45.00	-35	21,760	-0.16%
2021/11/12	10	42.87	8	42.98	42.50	2	20,994	0.01%
2021/11/11	14	43.03	5	41.90	41.90	9	20,704	0.04%
2021/11/10	7	42.29	0	0.00	42.30	7	20,562	0.03%
2021/11/09	50	44.88	5	44.96	43.05	45	20,345	0.22%
2021/11/08	11	43.23	9	43.63	43.30	2	19,935	0.01%
2021/11/05	6	43.23	6	43.53	44.25	0	19,840	0.00%
2021/11/04	7	44.61	2.3	45.30	44.05	4.8	19,551	0.02%
2021/11/03	9	44.04	13	44.59	44.05	-4	19,115	-0.02%
2021/11/02	30	47.83	33	48.64	46.00	-3	18,691	-0.02%
2021/11/01	18	45.95	175.3	45.38	47.15	-157.3	17,461	-0.90%	大賣/鉅額交易
2021/10/29	171	43.95	139	44.15	42.90	32	17,005	0.19%	大買/大賣/
2021/10/28	152.1	42.89	69	42.22	43.30	83.1	16,930	0.49%	大買/
2021/10/27	138	40.51	140.8	40.05	41.50	-2.8	16,440	-0.02%	大買/大賣/
2021/10/26	122	38.75	182	39.06	39.35	-60	15,907	-0.38%	大買/大賣/
2021/10/25	43	37.14	128.4	36.47	37.20	-85.4	15,100	-0.57%	大賣/
2021/10/22	40	34.61	15	34.72	35.00	25	14,817	0.17%
2021/10/21	13	34.28	36	33.97	34.35	-23	15,629	-0.15%
2021/10/20	31	33.13	5	33.16	33.15	26	16,319	0.16%
2021/10/19	0	0.00	3	32.22	32.10	-3	17,313	-0.02%
2021/10/18	2	31.78	1	31.60	31.60	1	17,486	0.01%
2021/10/15	0	0.00	3	31.50	31.70	-3	17,672	-0.02%
2021/10/14	2	29.60	40	30.45	30.65	-38	17,911	-0.21%
2021/10/13	40	30.07	0	0.00	29.75	40	18,245	0.22%
2021/10/08	2	31.20	0	0.00	31.40	2	18,897	0.01%
2021/10/07	0	0.00	53	31.51	31.75	-53	19,261	-0.28%
2021/10/06	4	31.04	3	31.60	30.85	1	19,944	0.01%
2021/10/05	4	30.36	2	31.00	31.20	2	21,018	0.01%
2021/10/04	4	31.05	30	31.80	30.60	-26	21,183	-0.12%
2021/10/01	88	31.10	6	31.95	31.00	82	21,362	0.38%
2021/09/30	2	32.10	80	32.10	32.45	-78	21,454	-0.36%
2021/09/29	11	33.23	0	0.00	32.70	11	21,726	0.05%
2021/09/28	76	34.35	16	34.45	34.40	60	22,125	0.27%
2021/09/27	21	34.59	97	34.94	35.15	-76	22,318	-0.34%
2021/09/24	2	33.38	1	33.70	33.60	1	22,235	0.00%
2021/09/23	2	33.65	0	0.00	33.65	2	22,170	0.01%
2021/09/17	3	34.05	0	0.00	34.15	3	22,064	0.01%
2021/09/15	84	33.89	4	34.70	34.60	80	22,044	0.36%
2021/09/14	8	34.57	5	34.65	34.25	3	22,006	0.01%
2021/09/13	5	35.40	8	35.36	35.00	-3	21,963	-0.01%
2021/09/10	6	35.03	7	35.41	35.05	-1	21,796	0.00%
2021/09/09	15	34.91	2	34.83	35.10	13	21,640	0.06%
2021/09/08	53	35.67	183	35.39	35.80	-130	21,064	-0.62%	大賣/鉅額交易
2021/09/07	73	34.57	13	34.63	34.50	60	20,233	0.30%
2021/09/06	100	35.86	78	35.88	35.70	22	19,932	0.11%
2021/09/03	4	34.78	1	34.50	34.60	3	19,723	0.02%
2021/09/02	0	0.00	6	34.48	35.05	-6	19,553	-0.03%
2021/09/01	4	35.41	22	36.03	35.05	-18	19,291	-0.09%
2021/08/31	0	0.00	9	34.47	34.90	-9	18,676	-0.05%
2021/08/30	66	34.92	122	34.70	34.95	-56	18,520	-0.30%	大賣/
2021/08/27	92	33.91	42	33.90	34.20	50	18,296	0.27%
2021/08/26	70	33.76	1	34.20	33.95	69	18,220	0.38%
2021/08/25	13	33.32	7	33.20	33.30	6	18,089	0.03%
2021/08/23	1	31.80	1	32.10	32.00	0	17,822	0.00%
2021/08/20	1	30.75	1	31.00	30.80	0	18,063	0.00%
2021/08/19	0	0.00	3	30.87	30.60	-3	18,015	-0.02%
2021/08/18	4	30.65	0	0.00	31.45	4	17,955	0.02%
2021/08/17	3	30.60	10	31.90	30.20	-7	17,881	-0.04%
2021/08/16	11	31.49	56	31.14	31.50	-45	17,755	-0.25%
2021/08/13	1	31.00	1	32.30	30.90	0	17,571	0.00%
2021/08/12	12	32.44	10	32.65	32.25	2	17,435	0.01%
2021/08/11	2	32.03	3	32.47	31.50	-1	17,353	-0.01%
2021/08/10	7	32.94	5	32.91	32.70	2	17,194	0.01%
2021/08/09	3	34.22	1	33.10	32.90	2	17,162	0.01%
2021/08/06	4	34.99	2	34.10	34.20	2	16,985	0.01%
2021/08/05	5	35.11	20	35.22	35.35	-15	16,826	-0.09%
2021/08/04	0	0.00	53	35.21	35.20	-53	16,783	-0.32%
2021/08/03	177	35.76	72	34.96	35.25	105	16,579	0.63%	大買/鉅額交易
2021/08/02	111.1	33.21	58	33.59	33.95	53.1	15,619	0.34%	大買/
2021/07/30	7	32.25	5	32.72	31.90	2	15,409	0.01%
2021/07/29	2	33.20	1	33.25	33.20	1	15,081	0.01%
2021/07/28	5	33.00	147	32.76	33.10	-142	14,744	-0.96%	大賣/鉅額交易
2021/07/27	123.4	35.94	51	34.68	34.50	72.4	14,372	0.50%	大買/
2021/07/26	34	35.56	10	36.01	36.85	24	13,250	0.18%
2021/07/23	18	33.73	19	33.87	33.50	-1	12,168	-0.01%
2021/07/22	1	32.15	5	32.82	32.25	-4	11,089	-0.04%
2021/07/21	25	32.05	1	32.50	31.80	24	10,951	0.22%
2021/07/20	26	32.01	16	31.58	31.60	10	10,773	0.09%
2021/07/19	70	33.06	3	32.69	32.85	67	10,488	0.64%
2021/07/16	11	33.19	15	32.72	33.50	-4	10,219	-0.04%
2021/07/15	64	31.50	8	31.86	32.20	56	9,787	0.57%
2021/07/14	2	31.55	7	31.59	31.85	-5	9,616	-0.05%
2021/07/13	21	31.93	13	31.14	30.60	8	9,333	0.09%
2021/07/12	28	31.68	45.1	31.83	32.70	-17.1	8,683	-0.20%
2021/07/09	0	0.00	2	29.50	29.75	-2	7,700	-0.03%
2021/07/08	2	29.10	5	29.12	29.15	-3	7,673	-0.04%
2021/07/07	0	0.00	5	28.70	28.65	-5	7,633	-0.07%
2021/07/06	4	29.14	16	28.61	28.70	-12	7,628	-0.16%
2021/07/05	5	29.43	4	28.66	29.60	1	8,143	0.01%
2021/07/02	7	26.54	9	27.46	27.10	-2	8,141	-0.02%
2021/07/01	3	26.73	9	26.63	26.85	-6	8,055	-0.07%
2021/06/29	0	0.00	1	25.60	25.55	-1	8,133	-0.01%
2021/06/28	3	25.75	6	25.75	25.80	-3	8,426	-0.04%
2021/06/25	0	0.00	1	25.40	25.30	-1	8,628	-0.01%
2021/06/24	1	25.15	12	25.05	25.15	-11	8,691	-0.13%
2021/06/23	10	26.20	0	0.00	26.45	10	8,696	0.11%
2021/06/22	5	25.75	4	25.85	25.75	1	9,034	0.01%
2021/06/21	3	25.45	1	25.35	25.80	2	9,128	0.02%
2021/06/18	2	25.80	5	26.00	25.55	-3	9,212	-0.03%
2021/06/17	0	0.00	2	25.75	25.75	-2	9,437	-0.02%
2021/06/15	6	25.46	0	0.00	25.30	6	10,129	0.06%
2021/06/11	19	25.45	6	25.49	25.25	13	10,181	0.13%
2021/06/10	1	27.15	3	27.70	27.60	-2	9,897	-0.02%
2021/06/07	0	0.00	2	27.00	26.90	-2	10,093	-0.02%
2021/06/04	0	0.00	2	26.98	26.90	-2	10,082	-0.02%
2021/06/03	1	27.10	0	0.00	26.80	1	10,107	0.01%
2021/06/02	1	27.00	2	27.10	27.20	-1	10,094	-0.01%
2021/06/01	1	26.95	0	0.00	26.95	1	10,036	0.01%
2021/05/31	1	26.95	0	0.00	26.90	1	10,033	0.01%
2021/05/28	4	27.11	2	27.15	27.15	2	10,001	0.02%
2021/05/27	2	25.50	2	25.65	25.70	0	9,780	0.00%
2021/05/19	0	24.30	8	24.09	24.45	-8	10,338	-0.08%
2021/05/18	1	23.30	0	0.00	24.15	1	10,530	0.01%
2021/05/17	1	23.00	0	0.00	22.40	1	10,595	0.01%
2021/05/14	7	24.41	0	0.00	24.00	7	10,546	0.07%
2021/05/13	3	24.30	10	24.32	24.20	-7	10,585	-0.07%
2021/05/12	1.2	24.36	4	25.60	24.70	-2.9	10,569	-0.03%
2021/05/11	4	26.83	0	0.00	26.55	4	10,587	0.04%
2021/05/10	1	27.90	11	27.44	27.90	-10	10,513	-0.10%
2021/05/07	17	27.48	7	27.44	27.35	10	10,485	0.10%
2021/05/06	9	26.13	0	0.00	25.85	9	10,462	0.09%
2021/05/04	12	25.64	0	0.00	25.60	12	10,514	0.11%
2021/05/03	4	27.38	0	0.00	26.90	4	10,491	0.04%
2021/04/27	0	0.00	1	28.30	28.20	-1	10,458	-0.01%
2021/04/26	0	0.00	5.4	28.44	28.65	-5.4	10,405	-0.05%
2021/04/23	2	27.65	0	0.00	27.70	2	10,388	0.02%
2021/04/22	2	27.88	8	27.93	27.60	-6	10,447	-0.06%
2021/04/21	1	28.35	0	0.00	28.30	1	10,542	0.01%
2021/04/20	0	0.00	2	28.75	28.65	-2	10,545	-0.02%
2021/04/19	4	28.11	2	28.40	28.50	2	10,572	0.02%
2021/04/16	0	0.00	5	28.20	28.25	-5	10,665	-0.05%
2021/04/15	6	27.78	0	0.00	27.70	6	10,711	0.06%
2021/04/14	1	27.55	14	27.99	27.90	-13	10,749	-0.12%
2021/04/13	16	29.55	2	28.90	28.70	14	10,927	0.13%
2021/04/12	4	29.80	0	0.00	29.75	4	11,308	0.04%
2021/04/09	22	30.22	6	31.50	29.60	16	11,947	0.13%
2021/04/08	14.6	29.27	15	30.05	30.90	-0.4	12,027	0.00%
2021/04/07	0.4	27.51	21	27.84	28.10	-20.6	11,542	-0.18%
2021/04/06	4	27.30	1	27.25	27.35	3	11,432	0.03%
2021/04/01	1	26.70	4	26.99	27.05	-3	11,418	-0.03%
2021/03/31	10	26.93	1	26.95	26.70	9	11,300	0.08%
2021/03/30	8	27.79	16	28.03	27.95	-8	11,016	-0.07%
2021/03/29	1	27.30	0	0.00	27.30	1	10,850	0.01%
2021/03/26	6	27.14	2	27.20	27.25	4	10,830	0.04%
2021/03/25	20	27.50	23	27.48	27.20	-3	10,817	-0.03%
2021/03/24	7	27.30	13	27.27	27.45	-6	10,479	-0.06%
2021/03/23	0	0.00	1	26.40	26.85	-1	10,356	-0.01%
2021/03/22	1	27.10	4	27.23	26.75	-3	10,288	-0.03%
2021/03/19	7	27.11	22	26.85	27.20	-15	10,123	-0.15%
2021/03/18	0	0.00	4	26.70	26.50	-4	9,739	-0.04%
2021/03/17	1	26.15	2	25.90	26.10	-1	9,588	-0.01%
2021/03/16	0	0.00	0	25.95	25.70	0	9,729	0.00%
2021/03/15	0	0.00	6	25.81	25.90	-6	9,881	-0.06%
2021/03/12	1	25.60	6	25.99	25.50	-5	9,969	-0.05%
2021/03/09	9	24.11	5	24.30	24.55	4	10,186	0.04%
2021/03/08	1	24.40	0	0.00	24.35	1	10,719	0.01%
2021/03/04	1	24.80	0	0.00	24.95	1	11,414	0.01%
2021/03/03	1	24.60	0	0.00	24.95	1	11,482	0.01%
2021/03/02	3	24.90	2	24.60	24.60	1	11,645	0.01%
2021/02/26	3	25.00	0	0.00	25.30	3	11,756	0.03%
2021/02/25	4	25.28	50	25.65	25.25	-46	11,837	-0.39%
2021/02/24	6	25.76	2	26.48	25.40	4	11,988	0.03%
2021/02/23	3	25.98	0	0.00	26.35	3	11,981	0.03%
2021/02/22	3	25.85	0	0.00	26.15	3	12,074	0.02%
2021/02/19	2	25.60	0	0.00	25.70	2	12,055	0.02%
2021/02/18	61	26.72	1	26.95	26.25	60	12,131	0.49%
2021/02/05	1	25.65	0	0.00	25.60	1	12,578	0.01%
2021/02/04	0	0.00	4	25.95	25.95	-4	12,680	-0.03%
2021/02/02	5	25.69	8.4	25.60	25.45	-3.4	13,386	-0.03%
2021/02/01	0	0.00	3	25.15	24.85	-3	14,406	-0.02%
2021/01/29	0	0.00	4	25.10	25.15	-4	14,806	-0.03%
2021/01/28	0	24.90	0	0.00	25.15	0	14,904	0.00%
2021/01/27	0	0.00	3	24.90	24.85	-3	15,139	-0.02%
2021/01/25	0	0.00	1	24.80	24.85	-1	15,185	-0.01%
2021/01/20	0	0.00	8	23.88	23.05	-8	15,175	-0.05%
2021/01/19	0	0.00	13.6	23.75	23.80	-13.6	15,085	-0.09%
2021/01/15	2	24.38	3	24.17	24.05	-1	15,123	-0.01%
2021/01/14	0	0.00	15	24.50	24.80	-15	15,096	-0.10%
2021/01/13	1	24.70	0	0.00	24.70	1	15,049	0.01%
2021/01/11	0	0.00	2	25.20	25.20	-2	15,393	-0.01%
2021/01/07	1	23.85	0	0.00	24.30	1	15,576	0.01%
2021/01/06	7	24.56	3	24.50	24.45	4	15,510	0.03%
2021/01/05	20	25.86	16	26.28	25.75	4	15,273	0.03%
2021/01/04	12	27.92	10.5	28.00	27.80	1.5	14,962	0.01%
2020/12/31	25	27.65	24	27.28	27.50	1	14,568	0.01%
2020/12/30	5	26.35	10	26.20	26.10	-5	14,136	-0.04%
2020/12/28	0	0.00	5	26.10	26.10	-5	14,586	-0.03%
2020/12/24	1	25.40	0	0.00	25.45	1	14,607	0.01%
2020/12/23	4	25.40	0	0.00	25.45	4	14,752	0.03%
2020/12/22	0	0.00	1	25.30	24.65	-1	15,000	-0.01%
2020/12/21	1	25.05	0	0.00	25.20	1	15,175	0.01%
2020/12/18	3	25.35	0	0.00	25.25	3	15,504	0.02%
2020/12/17	5	25.70	0	0.00	25.75	5	15,653	0.03%
2020/12/16	0	0.00	1	25.90	25.70	-1	15,755	-0.01%
2020/12/15	10	25.98	10	25.45	25.30	0	15,938	0.00%
2020/12/11	14	25.61	0	0.00	25.35	14	17,086	0.08%
2020/12/10	1	27.00	0	0.00	26.20	1	17,026	0.01%
2020/12/09	0	0.00	13	26.79	26.80	-13	16,917	-0.08%
2020/12/08	4	26.25	5	26.32	26.30	-1	16,901	-0.01%
2020/12/07	10	25.80	0	0.00	25.75	10	17,114	0.06%
2020/12/03	6	25.84	3	26.22	25.90	3	17,163	0.02%
2020/12/02	12	26.12	8	26.39	25.90	4	17,221	0.02%
2020/12/01	7	26.78	14	27.13	27.40	-7	16,952	-0.04%
2020/11/30	5	26.45	6	26.64	26.45	-1	16,989	-0.01%
2020/11/27	2	25.85	3	25.85	26.00	-1	16,838	-0.01%
2020/11/26	16	25.94	2	26.00	25.95	14	16,774	0.08%
2020/11/25	4	25.81	2	25.95	25.90	2	16,702	0.01%
2020/11/24	2	25.75	0	0.00	25.45	2	16,736	0.01%
2020/11/23	7	26.06	0	0.00	25.90	7	16,634	0.04%
2020/11/20	2	25.80	3	25.92	25.90	-1	16,545	-0.01%
2020/11/19	2	25.55	0	0.00	25.60	2	16,404	0.01%
2020/11/18	1	25.50	0	0.00	25.55	1	16,242	0.01%
2020/11/17	4	25.56	1	25.50	25.50	3	16,190	0.02%
2020/11/16	0	0.00	105	25.65	25.40	-105	16,241	-0.65%	大賣/鉅額交易
2020/11/13	104	25.65	3	25.73	25.40	101	16,136	0.63%	大買/鉅額交易
2020/11/10	3	25.48	102	25.59	25.65	-99	15,136	-0.65%	大賣/
2020/11/09	126	25.08	39	25.16	25.45	87	14,738	0.59%	大買/
2020/11/06	18	24.34	15	24.40	24.05	3	13,787	0.02%
2020/11/05	9	23.98	1	23.85	23.80	8	13,374	0.06%
2020/11/04	6	24.19	33	23.72	24.15	-27	13,225	-0.20%
2020/11/03	32	23.01	0	0.00	23.00	32	12,940	0.25%
2020/11/02	0	0.00	74	22.01	22.60	-74	12,862	-0.58%
2020/10/30	1	22.60	0	0.00	22.50	1	12,787	0.01%
2020/10/29	1	23.10	0	0.00	23.05	1	12,790	0.01%
2020/10/28	0	0.00	8	23.68	23.50	-8	12,706	-0.06%
2020/10/26	0	0.00	1	23.75	23.80	-1	12,579	-0.01%
2020/10/22	3	23.68	0	0.00	23.70	3	12,426	0.02%
2020/10/21	5.2	24.09	70	24.27	23.95	-64.9	12,368	-0.52%
2020/10/20	126	24.17	20	24.04	24.25	106	12,191	0.87%	大買/鉅額交易
2020/10/19	25	23.92	121.5	23.77	23.70	-96.5	11,909	-0.81%	大賣/
2020/10/16	2	23.70	11	23.60	23.75	-9	11,684	-0.08%
2020/10/15	7	23.19	3	23.13	23.25	4	11,341	0.04%
2020/10/14	123	23.46	0	0.00	23.15	123	11,182	1.10%	大買/鉅額交易
2020/10/13	21	23.29	0	0.00	23.25	21	11,078	0.19%
2020/10/12	6	23.58	2	23.55	23.15	4	10,932	0.04%
2020/10/08	6	24.54	0.7	24.10	24.10	5.3	10,798	0.05%
2020/10/07	15	24.91	8	24.45	24.90	7	10,403	0.07%
2020/10/06	0	0.00	6	24.03	24.30	-6	9,940	-0.06%
2020/10/05	12	23.80	62	23.85	23.85	-50	9,677	-0.52%
2020/09/30	60	23.25	0	0.00	23.15	60	9,333	0.64%
2020/09/29	1	23.05	1	23.05	22.90	0	9,299	0.00%
2020/09/28	2	22.73	0	0.00	22.80	2	9,225	0.02%
2020/09/25	1	23.00	4	21.60	22.10	-3	9,048	-0.03%
2020/09/24	4	23.54	51	23.53	23.35	-47	8,732	-0.54%
2020/09/23	51	23.94	3	23.35	23.90	48	8,482	0.57%
2020/09/22	4	22.95	0	0.00	23.05	4	8,076	0.05%
2020/09/21	0	0.00	3	23.15	22.95	-3	7,808	-0.04%
2020/09/18	1	23.95	0	0.00	23.70	1	7,652	0.01%
2020/09/17	7	24.61	2	24.70	24.45	5	7,420	0.07%
2020/09/16	14	24.11	15	24.28	24.90	-1	6,735	-0.01%
2020/09/03	0	0.00	4	23.15	23.90	-4	4,904	-0.08%
2020/08/17	0	0.00	1	20.70	20.75	-1	3,760	-0.03%
2020/08/12	1	21.00	0	0.00	21.35	1	3,641	0.03%
2020/07/13	5	20.93	5	20.30	20.30	0	3,099	0.00%
2020/07/07	0	0.00	2	20.73	20.75	-2	2,959	-0.07%
2020/06/23	0	0.00	2	20.13	20.10	-2	2,902	-0.07%
2020/06/22	0	0.00	6	19.93	19.85	-6	2,901	-0.21%
2020/06/16	2	20.90	0	0.00	20.90	2	2,658	0.08%
2020/06/11	0	0.00	2	21.70	21.20	-2	2,710	-0.07%
2020/06/08	3	21.55	0	0.00	21.55	3	2,575	0.12%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/06/02	0	0.00	1	21.45	21.45	-1	2,420	-0.04%
2020/05/28	0	0.00	2	21.05	21.35	-2	2,354	-0.08%
2020/05/27	1	21.25	0	0.00	21.05	1	2,351	0.04%
2020/05/26	3	21.40	0	0.00	21.40	3	2,379	0.13%
2020/05/25	2	22.15	2	21.58	22.10	0	2,320	0.00%
2020/05/22	6	21.29	0	0.00	21.00	6	2,187	0.27%
2020/05/19	0	0.00	1	20.65	20.70	-1	2,108	-0.05%
2020/05/15	2	21.65	0	0.00	20.60	2	2,104	0.10%
2020/05/14	0	0.00	1	21.35	21.40	-1	2,064	-0.05%
2020/05/12	1	21.95	0	0.00	21.95	1	2,090	0.05%
2020/05/08	0	0.00	3	22.10	21.80	-3	2,108	-0.14%
2020/05/07	0	0.00	2	21.95	21.95	-2	2,126	-0.09%
2020/05/06	3	22.00	0	0.00	21.95	3	2,138	0.14%
2020/04/23	0	0.00	3	20.95	21.10	-3	2,272	-0.13%
2020/04/08	0	0.00	1	19.15	19.45	-1	2,387	-0.04%
2020/03/23	0	0.00	1.7	15.70	15.80	-1.7	2,618	-0.06%
2020/03/18	3	15.85	0	0.00	15.55	3	2,878	0.10%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/17	2	23.85	8	23.77	23.85	-6	3,186	-0.19%
2020/02/13	0	0.00	0.7	23.30	23.30	-0.7	3,157	-0.02%
2020/02/06	0	0.00	3	22.95	22.90	-3	3,109	-0.10%
2020/02/05	0.2	22.55	0	0.00	22.55	0.2	3,090	0.00%
2020/01/30	5	22.90	0	0.00	22.65	5	3,218	0.16%
2020/01/17	5	24.80	0	0.00	25.00	5	3,234	0.15%
2020/01/08	3	24.25	0	0.00	24.10	3	3,403	0.09%
2020/01/06	1	25.00	0	0.00	24.95	1	3,376	0.03%
2020/01/03	0	25.35	0	0.00	25.35	0	3,384	0.00%
2019/12/26	4	26.40	4	26.40	26.40	0	3,348	0.00%
2019/12/19	1	27.35	2	27.05	27.10	-1	3,418	-0.03%
2019/12/18	1	26.80	1	27.20	27.15	0	3,484	0.00%
2019/12/17	2	27.00	0	0.00	27.15	2	3,500	0.06%
2019/12/13	0.2	26.05	0	26.05	26.20	0.1	3,315	0.00%
2019/12/12	0	0.00	1.7	26.57	26.45	-1.7	3,450	-0.05%
2019/12/06	1	26.25	2	26.40	26.30	-1	4,241	-0.02%
2019/12/05	2	25.83	0	0.00	25.90	2	4,252	0.05%
2019/12/04	0	0.00	0.5	25.60	25.70	-0.5	4,332	-0.01%
2019/12/03	0	0.00	3	25.95	25.65	-3	4,391	-0.07%
2019/11/29	0	0.00	2.3	25.57	25.50	-2.3	4,356	-0.05%
2019/11/25	0	0.00	4	25.40	25.35	-4	4,449	-0.09%
2019/11/20	1	25.10	0	0.00	25.05	1	4,504	0.02%
2019/11/19	1	25.40	0	0.00	25.35	1	4,502	0.02%
2019/11/07	1	24.90	0	0.00	24.80	1	4,542	0.02%
2019/11/04	0.2	25.70	0	0.00	25.75	0.2	4,676	0.00%
2019/10/30	0	0.00	5	26.77	26.10	-5	5,079	-0.10%
2019/10/24	2	25.25	2	25.45	25.50	0	4,996	0.00%
2019/10/23	2	25.75	9	25.56	25.65	-7	5,063	-0.14%
2019/10/22	2	24.93	1	25.20	24.85	1	4,964	0.02%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/15	0	0.00	2	25.05	25.20	-2	5,367	-0.04%
2019/10/09	1	24.30	0	0.00	24.30	1	5,502	0.02%
2019/10/08	1	24.80	0	0.00	24.60	1	5,728	0.02%
2019/10/07	2	25.10	0	0.00	25.00	2	5,779	0.03%
2019/10/04	0	0.00	2	25.43	25.20	-2	5,842	-0.03%
2019/10/02	1	25.15	0.4	25.25	25.25	0.7	5,864	0.01%
2019/10/01	2	25.45	2	25.65	25.40	0	5,859	0.00%
2019/09/27	2	25.33	0	0.00	25.10	2	5,829	0.03%
2019/09/26	0	0.00	2	25.70	25.45	-2	5,832	-0.03%
2019/09/25	4	25.54	1	26.00	25.45	3	5,849	0.05%
2019/09/24	0.3	26.30	2.3	26.46	26.30	-2	5,855	-0.03%
2019/09/23	2	25.95	12	26.13	26.60	-10	5,813	-0.17%
2019/09/10	3	23.08	9	23.02	22.90	-6	5,691	-0.11%
2019/09/09	4	23.10	8	23.44	23.35	-4	5,616	-0.07%
2019/09/06	1	23.35	0	0.00	23.20	1	5,552	0.02%
2019/09/05	6	23.67	0	0.00	23.50	6	5,488	0.11%
2019/09/04	16	24.11	1	24.20	24.20	15	5,345	0.28%
2019/09/03	13	24.52	14	24.79	24.40	-1	5,211	-0.02%
2019/09/02	10	23.91	7	24.16	23.95	3	4,909	0.06%
2019/08/30	7	23.59	6	24.06	23.15	1	4,555	0.02%
2019/08/29	5	23.74	1	23.95	23.70	4	4,420	0.09%
2019/08/28	1	23.40	8	23.57	23.55	-7	4,331	-0.16%
2019/08/27	0	0.00	10	23.00	23.20	-10	4,238	-0.24%
2019/08/26	1	22.20	0	0.00	22.30	1	4,170	0.02%
2019/08/22	12	22.85	0	0.00	22.50	12	4,120	0.29%
2019/08/21	2	23.05	112	22.96	23.00	-110	4,083	-2.69%	大賣/鉅額交易
2019/08/20	4	22.53	0	0.00	22.65	4	3,999	0.10%
2019/08/19	0	0.00	22	22.71	22.60	-22	4,009	-0.55%
2019/08/16	0	0.00	7	22.11	22.50	-7	4,026	-0.17%
2019/08/14	0	0.00	46	21.84	21.75	-46	3,960	-1.16%
2019/08/13	6	21.48	0	0.00	21.60	6	3,953	0.15%
2019/08/12	25	21.70	0	0.00	21.80	25	3,959	0.63%
2019/08/08	24	21.36	0	0.00	21.10	24	3,956	0.61%
2019/08/07	4	21.83	0	0.00	21.40	4	3,912	0.10%
2019/08/06	2	21.18	3	21.15	21.80	-1	3,924	-0.03%
2019/08/05	1	21.90	5	21.90	21.90	-4	3,912	-0.10%
2019/08/02	3	22.10	0	0.00	22.05	3	3,940	0.08%
2019/08/01	109	22.50	4	22.56	22.55	105	3,984	2.64%	大買/鉅額交易
2019/07/31	3	21.92	3	22.07	22.30	0	3,992	0.00%
2019/07/30	11	22.30	1	23.35	22.25	10	3,983	0.25%
2019/07/29	4	23.35	3	23.57	23.40	1	3,941	0.03%
2019/07/26	5	23.45	0	0.00	23.45	5	3,948	0.13%
2019/07/25	4	23.73	0	0.00	23.65	4	3,956	0.10%
2019/07/24	1	23.45	15	23.73	24.25	-14	3,865	-0.36%
2019/07/23	7	22.96	7	23.31	22.95	0	3,774	0.00%
2019/07/22	5	23.09	0	0.00	22.90	5	3,960	0.13%
2019/07/18	4	23.19	0	0.00	22.95	4	4,600	0.09%
2019/07/17	2	23.43	0	0.00	23.40	2	4,688	0.04%
2019/07/16	1	23.25	5	23.70	23.70	-4	4,783	-0.08%
2019/07/15	4	23.21	0	0.00	23.15	4	4,791	0.08%
2019/07/12	2	23.55	19	23.95	23.45	-17	4,794	-0.35%
2019/07/10	3	23.05	1	23.05	23.15	2	4,748	0.04%
2019/07/08	2	23.45	4	23.69	23.35	-2	4,700	-0.04%
2019/07/03	0	0.00	3.8	22.88	22.90	-3.8	4,666	-0.08%
2019/06/21	3	21.10	0	0.00	21.00	3	5,019	0.06%
2019/06/20	0	0.00	4	21.40	21.50	-4	5,111	-0.08%
2019/06/11	0	0.00	2	21.15	21.00	-2	8,317	-0.02%
2019/05/27	0	0.00	0.1	20.00	20.00	-0.1	10,342	0.00%
2019/05/24	0	19.85	0	0.00	20.00	0	10,419	0.00%
2019/05/23	7	20.20	0	0.00	19.90	7	10,535	0.07%
2019/05/21	2	20.65	0	0.00	20.75	2	10,665	0.02%
2019/05/20	1	20.55	0	0.00	20.50	1	10,844	0.01%
2019/05/17	1	20.95	0	0.00	20.80	1	10,943	0.01%
2019/05/15	1	21.35	0	0.00	21.45	1	11,036	0.01%
2019/05/13	2	20.78	2	21.10	20.70	0	11,118	0.00%
2019/05/10	2	21.70	0	0.00	21.50	2	11,146	0.02%
2019/05/09	0	0.00	12	21.88	21.70	-12	11,106	-0.11%
2019/05/08	2	22.30	5	22.39	22.20	-3	11,032	-0.03%
2019/05/07	1	22.50	6	22.40	22.90	-5	11,004	-0.05%
2019/05/06	2	22.35	0	0.00	22.10	2	10,964	0.02%
2019/05/03	0	0.00	1	23.10	23.15	-1	10,897	-0.01%
2019/05/02	1	23.00	0	0.00	23.10	1	10,856	0.01%
2019/04/30	1	23.25	0	0.00	23.25	1	10,844	0.01%
2019/04/29	2	22.63	2	23.00	22.65	0	10,834	0.00%
2019/04/26	10	24.06	4	23.73	23.45	6	10,683	0.06%
2019/04/25	9	25.24	3	25.50	25.30	6	10,454	0.06%
2019/04/24	17	26.38	13	26.54	25.85	4	10,328	0.04%
2019/04/23	2	24.40	7	24.78	25.15	-5	9,749	-0.05%
2019/04/22	5	24.54	6	24.53	24.60	-1	9,625	-0.01%
2019/04/19	1	24.10	9	23.95	24.10	-8	9,488	-0.08%
2019/04/18	2	23.80	0	0.00	23.20	2	9,596	0.02%
2019/04/17	8	23.69	4	23.60	23.60	4	9,701	0.04%
2019/04/16	5	24.10	12	23.94	23.85	-7	9,671	-0.07%
2019/04/15	2	23.23	0	0.00	23.35	2	9,544	0.02%
2019/04/12	1	23.40	0	0.00	23.15	1	9,542	0.01%
2019/04/11	9	23.75	5	23.45	23.35	4	9,531	0.04%
2019/04/10	1	23.25	4	23.49	23.95	-3	9,526	-0.03%
2019/04/09	4	23.69	20	23.50	23.30	-16	9,579	-0.17%
2019/04/08	25	24.23	0	0.00	23.70	25	9,531	0.26%
2019/04/03	3	24.43	1	24.75	24.35	2	9,454	0.02%
2019/04/02	5	24.11	0	0.00	24.10	5	9,268	0.05%
2019/04/01	3	23.93	0	0.00	23.85	3	9,195	0.03%
2019/03/29	1	23.75	0	0.00	23.75	1	9,083	0.01%
2019/03/26	0	0.00	22	23.52	23.55	-22	9,030	-0.24%
2019/03/25	0	0.00	4	22.90	23.70	-4	8,942	-0.04%
2019/03/22	3	23.63	8	23.50	23.10	-5	8,807	-0.06%
2019/03/21	7	23.90	5	24.10	24.00	2	8,612	0.02%
2019/03/20	2	24.88	4	25.00	24.55	-2	8,364	-0.02%
2019/03/19	5	24.36	21	24.33	24.70	-16	8,141	-0.20%
2019/03/18	7	24.19	8	24.29	24.75	-1	7,746	-0.01%
2019/03/15	1	22.00	7	22.74	23.25	-6	6,665	-0.09%
2019/03/14	0	21.00	1	21.05	21.15	-1	5,864	-0.02%
2019/03/13	3	21.45	4	21.46	21.30	-1	5,798	-0.02%
2019/03/12	1	21.00	5	20.68	21.00	-4	5,685	-0.07%
2019/03/11	4	20.19	0	0.00	20.25	4	5,692	0.07%
2019/03/08	1	20.75	1	21.00	20.85	0	5,653	0.00%
2019/03/07	3	21.80	61	21.23	21.20	-58	5,612	-1.03%
2019/03/06	2	21.25	5	21.16	21.65	-3	4,922	-0.06%
2019/03/05	0	0.00	3	20.68	20.75	-3	4,628	-0.06%
2019/03/04	4	20.15	0	0.00	20.15	4	4,617	0.09%
2019/02/27	2	20.15	2	20.35	20.30	0	4,625	0.00%
2019/02/22	4	20.65	0	0.00	20.70	4	4,533	0.09%
2019/02/20	0	0.00	10	20.40	20.60	-10	4,389	-0.23%
2019/02/19	1	20.15	23	20.37	20.40	-22	4,310	-0.51%
2019/02/18	0	0.00	3	19.75	19.85	-3	4,147	-0.07%
2019/02/14	1	19.30	6	19.48	19.30	-5	4,159	-0.12%
2019/02/13	0	19.10	0	0.00	19.05	0	4,085	0.00%
2019/02/11	0	0.00	4	18.65	18.75	-4	4,007	-0.10%
2019/01/28	1	18.35	0	0.00	18.40	1	4,007	0.02%
2019/01/21	10	18.35	0	0.00	18.70	10	4,434	0.23%
2019/01/11	0	0.00	1	18.35	18.30	-1	4,949	-0.02%
2019/01/10	5	18.35	0	0.00	18.35	5	4,959	0.10%
2019/01/09	0	0.00	23	18.60	18.85	-23	4,820	-0.48%
2019/01/08	1	17.90	0	0.00	17.85	1	4,739	0.02%
2019/01/02	0	0.00	2	17.98	18.25	-2	5,324	-0.04%
2018/12/28	2	18.40	3	18.35	18.15	-1	5,291	-0.02%
2018/12/27	22	18.08	0	0.00	18.00	22	5,234	0.42%
2018/12/26	1	17.85	1	17.55	17.70	0	5,199	0.00%
2018/12/25	1	17.25	0	0.00	17.10	1	5,212	0.02%
2018/12/24	0	0.00	1	17.70	17.60	-1	5,264	-0.02%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	1	17.60	0	0.00	17.60	1	5,425	0.02%
2018/12/20	3	17.88	0	0.00	17.70	3	5,493	0.05%
2018/12/19	2	18.50	3	18.38	18.25	-1	5,627	-0.02%
2018/12/14	1	18.25	0	0.00	18.15	1	5,789	0.02%
2018/12/13	2	18.55	0	0.00	18.45	2	5,866	0.03%
2018/12/12	0	0.00	9	18.39	18.95	-9	5,877	-0.15%
2018/12/10	1	17.35	0	0.00	17.50	1	5,967	0.02%
2018/12/07	1	17.95	1	17.90	17.90	0	6,060	0.00%
2018/12/05	1	18.75	0	0.00	18.45	1	6,429	0.02%
2018/12/04	25	19.58	3	19.70	19.05	22	6,520	0.34%
2018/12/03	7	19.14	3	19.37	19.30	4	6,460	0.06%
2018/11/30	1	18.65	1	18.40	18.65	0	6,410	0.00%
2018/11/29	1	17.95	1	18.15	18.05	0	6,318	0.00%
2018/11/28	5	17.75	1	17.80	17.85	4	6,290	0.06%
2018/11/27	0	0.00	5	17.45	17.60	-5	6,276	-0.08%
2018/11/26	0	0.00	2	17.25	17.45	-2	6,243	-0.03%
2018/11/23	6	16.95	0	0.00	16.95	6	6,268	0.10%
2018/11/22	0	0.00	3	17.53	17.25	-3	6,360	-0.05%
2018/11/20	0	0.00	2	17.20	17.05	-2	6,458	-0.03%
2018/11/16	0	0.00	2	17.15	16.95	-2	6,486	-0.03%
2018/11/15	8	16.79	0	0.00	16.85	8	6,457	0.12%
2018/11/14	0	0.00	2	17.13	17.00	-2	6,473	-0.03%
2018/11/13	1	16.50	0	0.00	16.70	1	6,541	0.02%
2018/11/12	0	0.00	3	16.70	16.75	-3	6,591	-0.05%
2018/11/09	0	0.00	2	16.85	16.90	-2	6,873	-0.03%
2018/11/07	0	0.00	1	16.70	16.75	-1	7,063	-0.01%
2018/11/06	3	16.35	5	16.51	16.30	-2	7,272	-0.03%
2018/11/05	5	16.45	4	16.44	16.50	1	7,416	0.01%
2018/11/02	11	16.51	2	16.83	16.35	9	7,498	0.12%
2018/11/01	4	16.44	1	16.25	16.40	3	7,540	0.04%
2018/10/31	3	15.57	0	0.00	15.70	3	7,598	0.04%
2018/10/30	1	15.20	0	0.00	14.95	1	7,590	0.01%
2018/10/26	0	0.00	5	15.33	15.60	-5	7,951	-0.06%
2018/10/19	2	16.40	0	0.00	16.35	2	8,881	0.02%
2018/10/18	1	16.20	0	0.00	16.35	1	8,793	0.01%
2018/10/15	8	16.74	0	0.00	16.35	8	9,239	0.09%
2018/10/11	5	17.10	0	0.00	17.10	5	9,529	0.05%
2018/10/09	3	20.05	100	19.90	19.00	-97	9,615	-1.01%
2018/10/05	4	21.05	0	0.00	20.85	4	10,078	0.04%
2018/10/04	2	22.40	0	0.00	22.20	2	10,193	0.02%
2018/10/03	1	22.45	1	22.70	22.30	0	10,566	0.00%
2018/10/02	2	22.33	0	0.00	22.35	2	10,690	0.02%
2018/10/01	1	22.85	1	23.00	23.00	0	10,939	0.00%
2018/09/28	1	22.70	3	23.00	22.80	-2	11,295	-0.02%
2018/09/26	1	22.65	4	22.63	22.40	-3	11,747	-0.03%
2018/09/25	3	21.85	5	21.86	22.40	-2	11,930	-0.02%
2018/09/21	0	0.00	2	21.38	21.35	-2	12,137	-0.02%
2018/09/20	5	21.25	0	0.00	21.00	5	12,721	0.04%
2018/09/19	1	21.65	0	0.00	21.70	1	12,984	0.01%
2018/09/17	1	21.05	0	0.00	21.30	1	13,956	0.01%
2018/09/14	1	21.00	7	21.45	21.05	-6	14,785	-0.04%
2018/09/12	0	0.00	2	20.75	20.40	-2	17,880	-0.01%
2018/09/11	4	20.80	2	21.10	21.25	2	18,847	0.01%
2018/09/10	6	20.89	1	20.50	20.85	5	19,986	0.03%
2018/09/07	5	22.44	0	0.00	21.90	5	20,432	0.02%
2018/09/06	0	0.00	1	23.40	22.95	-1	20,458	0.00%
2018/09/05	0	0.00	1	22.60	22.95	-1	20,773	0.00%
2018/09/04	0	0.00	22	22.50	22.60	-22	20,969	-0.10%
2018/09/03	3	22.43	20	22.60	22.25	-17	21,380	-0.08%
2018/08/31	0	0.00	30	22.93	22.90	-30	21,938	-0.14%
2018/08/30	1	23.05	1	23.20	22.85	0	22,077	0.00%
2018/08/29	21	22.81	1	23.15	22.85	20	22,219	0.09%
2018/08/28	22	22.80	3	23.12	22.70	19	22,516	0.08%
2018/08/27	2	22.40	1	22.50	22.50	1	22,837	0.00%
2018/08/24	0	0.00	3	22.37	22.45	-3	23,645	-0.01%
2018/08/23	4	22.18	0	0.00	22.05	4	24,241	0.02%
2018/08/20	0	0.00	4	22.48	22.00	-4	24,419	-0.02%
2018/08/17	7	22.19	10	22.75	22.25	-3	24,401	-0.01%
2018/08/16	40	22.81	3	22.77	22.35	37	24,380	0.15%
2018/08/13	3	22.55	2	22.35	22.40	1	23,859	0.00%
2018/08/10	2	24.75	6	24.94	24.50	-4	23,631	-0.02%
2018/08/09	2	24.55	1	24.85	24.50	1	23,490	0.00%
2018/08/08	1	25.40	0	0.00	25.10	1	23,518	0.00%
2018/08/07	6	25.41	1	25.40	25.20	5	23,422	0.02%
2018/08/02	52	26.98	3	26.93	26.00	49	23,130	0.21%
2018/08/01	4.2	26.38	0	0.00	26.40	4.2	22,657	0.02%
2018/07/30	2	26.45	0	0.00	26.15	2	22,424	0.01%
2018/07/27	4	26.38	10	26.69	26.85	-6	22,151	-0.03%
2018/07/26	1	25.50	3	25.47	25.45	-2	21,477	-0.01%
2018/07/25	0	0.00	1	25.10	24.95	-1	21,285	0.00%
2018/07/24	2	25.00	0	0.00	25.00	2	21,245	0.01%
2018/07/23	3	24.93	1	25.70	24.60	2	21,176	0.01%
2018/07/20	25	25.95	3.8	25.73	25.85	21.2	20,869	0.10%
2018/07/19	8	27.00	9	27.21	27.10	-1	20,670	0.00%
2018/07/18	3	26.42	5	26.55	26.50	-2	20,395	-0.01%
2018/07/17	8	27.06	1	27.75	26.65	7	20,214	0.03%
2018/07/16	17	27.54	7	27.82	27.50	10	20,095	0.05%
2018/07/13	8	27.49	5	27.63	27.40	3	19,820	0.02%
2018/07/12	4	27.14	4	27.20	26.85	0	19,498	0.00%
2018/07/11	31	27.33	9	27.52	27.00	22	19,339	0.11%
2018/07/10	8	26.79	3	26.98	27.00	5	18,959	0.03%
2018/07/09	7	27.02	3	27.55	27.20	4	18,764	0.02%
2018/07/06	2	26.65	5	26.96	26.30	-3	18,472	-0.02%
2018/07/05	9	27.02	0	0.00	25.90	9	18,151	0.05%
2018/07/04	4	27.99	4	28.20	27.60	0	17,948	0.00%
2018/07/03	7	28.64	8	29.06	27.70	-1	17,621	-0.01%
2018/07/02	12	28.85	6	29.45	28.45	6	17,320	0.03%
2018/06/29	60	29.16	8	29.24	29.40	52	17,004	0.31%
2018/06/28	7	29.27	8	29.13	28.75	-1	16,361	-0.01%
2018/06/27	10	30.33	15	30.62	29.80	-5	16,090	-0.03%
2018/06/26	4	29.53	7	29.71	29.80	-3	15,756	-0.02%
2018/06/25	12.2	31.47	1.5	31.40	30.85	10.7	15,136	0.07%
2018/06/22	28	34.22	37	33.79	33.25	-9	14,312	-0.06%
2018/06/21	56	32.83	29	33.12	33.40	27	12,210	0.22%
2018/06/20	13	32.09	5	31.74	30.40	8	11,036	0.07%
2018/06/19	2	32.45	2	32.28	32.35	0	9,988	0.00%
2018/06/15	11	27.63	28	28.71	30.45	-17	8,619	-0.20%
2018/06/14	11	27.81	1	27.95	27.70	10	8,117	0.12%
2018/06/13	4	27.68	8	28.53	28.30	-4	8,003	-0.05%
2018/06/12	3	27.60	0	0.00	27.75	3	7,649	0.04%
2018/06/11	2	29.25	4	29.94	28.85	-2	7,406	-0.03%
2018/06/08	2	28.60	3	28.42	28.55	-1	7,046	-0.01%
2018/06/07	3	27.05	2	27.25	27.00	1	6,556	0.02%
2018/06/06	5	26.86	6	27.25	27.45	-1	6,469	-0.02%
2018/06/05	12	27.23	35	27.32	27.30	-23	6,305	-0.36%
2018/06/04	30	27.44	11	27.84	26.65	19	6,121	0.31%
2018/06/01	12	26.76	27	27.57	26.85	-15	5,703	-0.26%
2018/05/31	39	25.27	29	25.06	25.60	10	4,897	0.20%
2018/05/30	0	0.00	5	23.38	23.30	-5	4,319	-0.12%
2018/05/28	1	23.15	3	23.03	23.10	-2	4,333	-0.05%
2018/05/25	0	0.00	6	22.83	22.90	-6	4,493	-0.13%
2018/05/24	3	22.47	0	0.00	22.55	3	4,402	0.07%
2018/05/22	3	22.05	0	0.00	22.05	3	4,458	0.07%
2018/05/16	2	22.75	3	22.60	22.75	-1	4,561	-0.02%
2018/05/14	0	0.00	2	22.38	22.35	-2	4,538	-0.04%
2018/05/10	2	21.98	0	0.00	21.90	2	4,590	0.04%
2018/05/08	0	0.00	1	22.15	22.10	-1	4,632	-0.02%
2018/05/07	0	0.00	1	22.70	22.35	-1	4,667	-0.02%
2018/05/03	0	0.00	1	22.40	22.40	-1	4,685	-0.02%
2018/04/27	3	22.05	0	0.00	22.05	3	4,875	0.06%
2018/04/26	2	22.43	0	0.00	22.10	2	4,977	0.04%
2018/04/24	4	22.11	0	0.00	22.40	4	5,308	0.08%
2018/04/23	4	22.98	4	23.73	22.85	0	5,385	0.00%
2018/04/20	0	0.00	1	23.40	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	2	23.03	23.30	-2	5,648	-0.04%
2018/04/18	2	22.65	21	22.61	22.50	-19	5,700	-0.33%
2018/04/17	1	22.45	0	0.00	22.00	1	5,675	0.02%
2018/04/16	2	22.50	0	0.00	22.50	2	5,651	0.04%
2018/04/13	2	22.60	0	0.00	22.85	2	5,658	0.04%
2018/04/12	0	0.00	56	22.83	22.70	-56	5,714	-0.98%
2018/04/10	0	0.00	2	23.38	23.35	-2	5,975	-0.03%
2018/04/03	56	22.85	5	22.77	23.05	51	5,902	0.86%
2018/03/31	1	22.80	0	0.00	22.90	1	5,933	0.02%
2018/03/30	0	22.95	1	23.45	23.05	-1	6,017	-0.02%
2018/03/29	1	23.10	1	22.90	23.00	0	5,981	0.00%
2018/03/23	7	21.54	2	21.30	21.40	5	5,789	0.09%
2018/03/22	1	22.70	0	0.00	22.30	1	5,800	0.02%
2018/03/21	16	23.21	0	0.00	22.75	16	5,777	0.28%
2018/03/19	1	22.75	0	0.00	22.65	1	5,656	0.02%
2018/03/16	0	0.00	2	23.00	23.00	-2	5,682	-0.04%
2018/03/15	0	0.00	24	23.60	23.50	-24	5,752	-0.42%
2018/03/14	0	0.00	1	23.70	23.80	-1	5,802	-0.02%
2018/03/13	3	24.52	1	24.20	24.05	2	5,946	0.03%
2018/03/12	0	0.00	3.4	24.05	24.25	-3.4	6,021	-0.06%
2018/03/09	1	23.65	0	0.00	23.65	1	6,071	0.02%
2018/03/08	1	24.40	6	24.13	23.80	-5	6,163	-0.08%
2018/03/07	3	23.60	4	24.01	23.45	-1	6,081	-0.02%
2018/03/05	4	23.49	2	24.10	22.90	2	6,385	0.03%
2018/03/02	10	23.75	1	23.80	23.85	9	6,628	0.14%
2018/03/01	0	0.00	2	24.23	24.30	-2	6,814	-0.03%
2018/02/27	4	24.06	0	0.00	23.30	4	7,022	0.06%
2018/02/26	0	0.00	4	23.60	23.25	-4	7,364	-0.05%
2018/02/23	1	23.40	0	0.00	23.15	1	8,447	0.01%
2018/02/22	1	22.35	1	22.95	23.05	0	8,718	0.00%
2018/02/21	0	0.00	1	22.45	22.45	-1	8,702	-0.01%
2018/02/12	1	21.85	0	0.00	21.55	1	8,672	0.01%
2018/02/09	26	21.81	3.6	21.63	21.85	22.4	8,696	0.26%
2018/02/06	2	21.85	0	0.00	21.20	2	8,748	0.02%
2018/02/02	0	0.00	1	23.20	23.15	-1	8,780	-0.01%
2018/01/31	2	22.78	0	0.00	22.70	2	9,026	0.02%
2018/01/30	0.2	22.80	2	23.35	22.85	-1.8	9,326	-0.02%
2018/01/29	1	23.05	0	0.00	22.85	1	9,389	0.01%
2018/01/26	4	23.21	0	0.00	23.20	4	9,368	0.04%
2018/01/24	0	0.00	71	23.10	23.20	-71	9,370	-0.76%
2018/01/23	1	23.20	1	23.20	23.10	0	9,438	0.00%
2018/01/22	4	23.59	1	23.25	23.25	3	9,375	0.03%
2018/01/19	5	23.50	3	23.40	23.50	2	9,315	0.02%
2018/01/18	6	23.72	8	23.65	23.55	-2	9,269	-0.02%
2018/01/17	2	23.23	1	23.45	23.30	1	9,004	0.01%
2018/01/16	1	22.90	1	23.45	23.30	0	8,980	0.00%
2018/01/15	16	22.90	4	22.89	23.25	12	8,829	0.14%
2018/01/12	0	0.00	2	22.38	22.20	-2	8,657	-0.02%
2018/01/11	3	21.45	5	21.41	21.30	-2	8,558	-0.02%
2018/01/10	2	21.25	0	0.00	21.15	2	8,606	0.02%
2018/01/08	3	21.85	0	0.00	21.45	3	8,685	0.03%
2018/01/05	2	22.45	0	0.00	22.45	2	8,670	0.02%
2018/01/04	2	22.73	2	22.50	23.10	0	8,692	0.00%
2018/01/03	20	21.48	0	0.00	21.70	20	8,776	0.23%