台亞 (2340)-兆豐-三民券商分點個股進出

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
28.85
漲跌
▼1.05
漲幅
-3.51%
成交量
2,744張
產業
上市半導體類股
894人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/12/13	25	28.82	0	0.00	28.85	25	1,204	2.08%
2024/12/12	0	0.00	1	30.00	29.90	-1	1,187	-0.08%
2024/12/11	0	0.00	33	29.89	29.80	-33	1,185	-2.78%
2024/12/10	0	30.25	0	0.00	30.30	0	1,182	0.00%
2024/12/09	16	30.23	0	0.00	30.10	16	1,205	1.33%
2024/12/06	20	30.55	4	30.50	30.50	16	1,206	1.33%
2024/12/05	5	30.55	0	0.00	30.50	5	1,220	0.41%
2024/12/04	0	0.00	1	31.20	31.10	-1	1,235	-0.08%
2024/12/03	6	30.88	0	0.00	31.00	6	1,286	0.47%
2024/11/28	0	0.00	4	30.55	30.35	-4	1,459	-0.27%
2024/11/27	5	31.30	0	0.00	31.10	5	1,579	0.32%
2024/11/26	15	31.93	0	0.00	31.85	15	1,621	0.93%
2024/11/14	0	0.00	6	32.15	31.20	-6	1,810	-0.33%
2024/11/13	1	32.10	0	0.00	32.05	1	1,803	0.06%
2024/11/08	3	34.78	0	35.30	34.30	3	1,779	0.17%
2024/10/18	0	0.00	20	36.93	36.65	-20	2,053	-0.97%
2024/10/17	20	37.50	0	0.00	37.10	20	2,081	0.96%
2024/10/11	0	0.00	2	36.75	36.95	-2	2,172	-0.09%
2024/10/09	0	0.00	2	36.90	36.50	-2	2,227	-0.09%
2024/10/07	1	38.60	2	38.40	38.00	-1	2,271	-0.04%
2024/10/01	1	37.15	1	37.45	37.80	0	2,338	0.00%
2024/09/27	0	0.00	30	37.55	37.70	-30	2,490	-1.20%
2024/09/26	4	37.70	21	37.45	37.25	-17	2,536	-0.67%
2024/09/25	8	37.48	3	37.43	37.40	5	2,575	0.19%
2024/09/24	3	37.12	0	0.00	37.10	3	2,593	0.12%
2024/09/23	50	37.25	0	0.00	37.00	50	2,595	1.93%
2024/09/11	0.1	34.15	0	0.00	34.25	0.1	2,803	0.00%
2024/09/10	0	0.00	2	34.30	34.05	-2	2,819	-0.07%
2024/09/09	2	34.65	0	0.00	34.85	2	2,808	0.07%
2024/09/04	0	0.00	30	35.91	35.05	-30	2,795	-1.07%
2024/08/30	0	0.00	1	40.35	39.55	-1	2,763	-0.04%
2024/08/29	2	38.15	2	39.33	40.00	0	2,672	0.00%
2024/08/28	0	0.00	4	38.76	38.00	-4	2,560	-0.16%
2024/08/27	4	37.65	1	38.20	38.40	3	2,536	0.12%
2024/08/26	2	37.05	7	37.62	37.70	-5	2,550	-0.20%
2024/08/23	7	36.12	1	36.30	36.35	6	2,569	0.23%
2024/08/22	30	35.08	1	35.90	35.95	29	2,693	1.08%
2024/08/21	1	34.85	0	0.00	34.55	1	2,728	0.04%
2024/08/20	1	34.70	0	0.00	34.45	1	2,780	0.04%
2024/08/13	1	33.90	0	0.00	33.85	1	2,796	0.04%
2024/08/06	1	32.80	1	31.95	32.40	0	2,788	0.00%
2024/08/05	10	33.10	0	0.00	33.10	10	2,713	0.37%
2024/08/02	10	37.50	0	0.00	36.75	10	2,674	0.37%
2024/07/22	2	40.00	0	0.00	40.15	2	2,583	0.08%
2024/07/19	1	41.25	0	0.00	41.35	1	2,551	0.04%
2024/07/18	5	43.00	0	0.00	43.00	5	2,513	0.20%
2024/07/17	0	0.00	1	43.80	43.30	-1	2,475	-0.04%
2024/07/16	1	42.50	0	0.00	42.30	1	2,400	0.04%
2024/07/12	0	0.00	201	43.51	43.00	-201	2,416	-8.32%	大賣/鉅額交易
2024/07/10	1	42.55	0	0.00	43.10	1	2,372	0.04%
2024/07/09	1	42.75	2	42.20	42.15	-1	2,383	-0.04%
2024/07/08	1	43.60	1	43.70	43.50	0	2,450	0.00%
2024/07/04	2	43.85	1	43.85	43.70	1	2,377	0.04%
2024/07/03	0	0.00	5	44.03	43.65	-5	2,329	-0.21%
2024/07/02	1	42.15	2	42.60	42.55	-1	2,209	-0.05%
2024/07/01	3	42.22	1	42.75	42.10	2	2,147	0.09%
2024/06/28	0	0.00	3	41.33	41.85	-3	2,093	-0.14%
2024/06/27	3	40.18	3	40.45	40.05	0	2,071	0.00%
2024/06/26	1	40.65	17	41.37	40.65	-16	2,057	-0.78%
2024/06/25	1	40.90	0	0.00	41.30	1	2,037	0.05%
2024/06/24	3	42.18	2	42.80	41.85	1	2,004	0.05%
2024/06/21	10	42.05	1	42.15	42.15	9	1,964	0.46%
2024/06/20	10	42.05	5	42.01	42.10	5	1,931	0.26%
2024/06/19	4	41.36	4	41.50	41.45	0	1,881	0.00%
2024/06/18	2	41.35	0	0.00	41.50	2	1,835	0.11%
2024/06/13	2	39.85	0	0.00	39.85	2	1,793	0.11%
2024/06/07	0	41.15	0	0.00	41.05	0	1,848	0.00%
2024/06/06	2	40.05	0	0.00	39.60	2	1,817	0.11%
2024/06/04	3	40.93	2	41.25	40.50	1	1,856	0.05%
2024/06/03	0	0.00	1	41.35	41.20	-1	1,883	-0.05%
2024/05/31	2	41.55	3	41.57	41.55	-1	1,907	-0.05%
2024/05/30	3	41.20	0	0.00	41.10	3	2,030	0.15%
2024/05/29	3	41.78	0	0.00	41.30	3	2,023	0.15%
2024/05/28	1	42.70	0	0.00	42.40	1	1,972	0.05%
2024/05/27	1	40.90	7	41.74	42.00	-6	1,861	-0.32%
2024/05/24	1	40.10	1	40.30	40.50	0	1,773	0.00%
2024/05/22	0	0.00	1	38.25	38.30	-1	1,682	-0.06%
2024/05/21	1	38.35	0	0.00	38.05	1	1,705	0.06%
2024/05/17	0	0.00	3	38.50	38.50	-3	1,718	-0.17%
2024/05/10	4	36.98	0	0.00	37.20	4	1,737	0.23%
2024/04/29	0	0.00	4	38.81	39.10	-4	1,731	-0.23%
2024/04/26	1	37.80	0	0.00	37.80	1	1,719	0.06%
2024/04/22	1	37.10	0	0.00	37.10	1	1,765	0.06%
2024/04/19	1	38.15	20	37.18	37.40	-19	1,756	-1.08%
2024/04/18	1	38.80	0	0.00	38.75	1	1,728	0.06%
2024/04/17	20	38.75	1	39.00	39.20	19	1,725	1.10%
2024/04/16	2	38.65	0	0.00	38.35	2	1,708	0.12%
2024/04/15	6	40.03	11	40.20	39.80	-5	1,686	-0.30%
2024/04/12	13	41.30	4	41.63	41.40	9	1,656	0.54%
2024/04/09	0	0.00	2	39.95	39.95	-2	1,564	-0.13%
2024/04/03	1	39.30	0	0.00	39.60	1	1,567	0.06%
2024/04/02	1	39.75	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	0.00	26	39.77	40.30	-26	1,575	-1.65%
2024/03/29	13	39.30	13	39.58	39.25	0	1,559	0.00%
2024/03/28	20	39.25	20	39.55	39.30	0	1,558	0.00%
2024/03/27	21	39.25	0	0.00	39.25	21	1,557	1.35%
2024/03/26	2	39.58	0	0.00	39.40	2	1,555	0.13%
2024/03/25	0	0.00	1	40.35	40.75	-1	1,544	-0.06%
2024/03/22	1	39.90	0	0.00	40.10	1	1,558	0.06%
2024/03/21	1	39.50	0	0.00	39.80	1	1,581	0.06%
2024/03/19	0	0.00	10	39.50	39.10	-10	1,607	-0.62%
2024/03/15	0	0.00	10	39.45	39.00	-10	1,621	-0.62%
2024/03/14	1	39.55	0	0.00	39.65	1	1,587	0.06%
2024/03/13	2	40.50	15	40.42	40.05	-13	1,577	-0.82%
2024/03/12	1	41.15	0	0.00	41.15	1	1,559	0.06%
2024/03/11	3	41.12	0	0.00	41.00	3	1,562	0.19%
2024/03/08	0	0.00	1	41.70	41.60	-1	1,574	-0.06%
2024/03/07	3	41.40	0	0.00	41.00	3	1,568	0.19%
2024/03/05	0	0.00	17	41.67	43.50	-17	1,578	-1.08%
2024/03/04	15	40.80	15	41.35	40.80	0	1,466	0.00%
2024/03/01	18	41.29	2	41.53	41.10	16	1,459	1.10%
2024/02/27	1	43.00	0	0.00	42.05	1	1,483	0.07%
2024/02/02	0	0.00	10	43.20	43.05	-10	1,628	-0.61%
2024/01/23	0	0.00	1	45.00	45.00	-1	1,817	-0.06%
2024/01/19	1	44.25	0	0.00	44.45	1	1,885	0.05%
2024/01/16	1	44.70	0	0.00	44.75	1	1,946	0.05%
2024/01/12	0	0.00	2	45.40	45.05	-2	2,003	-0.10%
2024/01/05	2	46.00	0	0.00	45.60	2	2,281	0.09%
2024/01/03	1	45.65	0	0.00	45.60	1	2,506	0.04%
2024/01/02	1	46.60	0	0.00	46.55	1	2,546	0.04%
2023/12/22	0	0.00	2	46.25	46.10	-2	2,737	-0.07%
2023/12/21	0	0.00	1	46.20	46.10	-1	2,771	-0.04%
2023/12/20	2	46.55	5	46.35	46.50	-3	2,812	-0.11%
2023/12/18	1	47.05	8	47.66	47.00	-7	2,862	-0.24%
2023/12/15	1	48.25	1	48.00	48.15	0	2,913	0.00%
2023/12/14	1	47.45	5	47.50	47.65	-4	2,976	-0.13%
2023/12/12	0	0.00	1	48.30	47.55	-1	3,024	-0.03%
2023/12/07	7	48.04	0	0.00	47.80	7	3,479	0.20%
2023/12/01	3	49.62	0	0.00	49.40	3	3,726	0.08%
2023/11/27	7	48.56	0	0.00	48.20	7	4,118	0.17%
2023/11/24	6	48.26	1	49.70	48.35	5	4,190	0.12%
2023/11/22	0	0.00	1	47.55	47.55	-1	4,312	-0.02%
2023/11/20	0	0.00	1	46.70	46.50	-1	4,316	-0.02%
2023/11/15	1	45.90	1	45.65	45.60	0	4,382	0.00%
2023/11/08	0	0.00	1	46.90	46.95	-1	4,633	-0.02%
2023/11/03	1	46.90	0	0.00	46.75	1	4,847	0.02%
2023/11/02	1	46.70	1	46.80	46.90	0	4,919	0.00%
2023/11/01	1	45.75	0	0.00	45.70	1	4,993	0.02%
2023/10/31	2	47.18	4	45.91	44.80	-2	5,042	-0.04%
2023/10/26	0.1	48.80	0	0.00	48.10	0.1	5,322	0.00%
2023/10/25	7	49.46	5	49.60	49.50	2	5,425	0.04%
2023/10/23	1	47.10	2	48.80	48.50	-1	6,152	-0.02%
2023/10/20	2	47.65	0	0.00	47.45	2	6,321	0.03%
2023/10/18	4	48.63	1	48.00	48.20	3	6,550	0.05%
2023/10/13	20	50.33	0	0.00	49.80	20	7,357	0.27%
2023/10/12	7	50.19	2	50.20	50.40	5	8,013	0.06%
2023/10/11	28	50.09	49	50.48	49.20	-21	8,379	-0.25%
2023/10/06	7	48.88	2	49.50	49.10	5	8,543	0.06%
2023/10/05	15	49.06	2	48.55	48.90	13	8,766	0.15%
2023/10/03	0	0.00	1	48.70	47.70	-1	10,473	-0.01%
2023/09/28	10	47.76	12	47.51	47.45	-2	12,046	-0.02%
2023/09/26	2.1	48.01	0	0.00	47.30	2.1	12,442	0.02%
2023/09/25	8	48.35	1	48.70	48.60	7	12,575	0.06%
2023/09/22	20	47.45	1	47.70	47.80	19	12,658	0.15%
2023/09/21	12	47.45	11	47.25	47.15	1	12,811	0.01%
2023/09/20	2	47.93	0	0.00	47.30	2	13,091	0.02%
2023/09/19	0	0.00	6	49.35	48.30	-6	13,853	-0.04%
2023/09/18	0.5	50.00	4	50.00	50.00	-3.5	14,751	-0.02%
2023/09/15	0	0.00	10	50.63	50.40	-10	15,108	-0.07%
2023/09/14	12	51.23	15	50.27	51.40	-3	15,231	-0.02%
2023/09/13	5	50.84	3	50.85	49.60	2	15,111	0.01%
2023/09/12	5	50.00	0	0.00	50.00	5	14,922	0.03%
2023/09/11	0.1	49.80	0	0.00	48.90	0.1	14,856	0.00%
2023/09/08	10	49.40	0	0.00	49.10	10	14,827	0.07%
2023/09/07	10	50.08	22	50.47	49.45	-12	14,814	-0.08%
2023/09/05	1	51.10	6	50.41	51.00	-5	14,632	-0.03%
2023/09/04	2	48.10	0	0.00	48.10	2	14,442	0.01%
2023/09/01	12	50.64	2	51.20	50.20	10	14,339	0.07%
2023/08/30	0	0.00	5	49.80	49.20	-5	14,254	-0.04%
2023/08/29	95	48.95	120	49.02	49.60	-25	14,161	-0.18%	大賣/
2023/08/28	0.1	48.00	0	0.00	46.80	0.1	13,961	0.00%
2023/08/24	10	49.05	1	48.40	48.25	9	13,895	0.06%
2023/08/18	2.5	49.10	0	0.00	48.10	2.5	13,768	0.02%
2023/08/17	0	0.00	1	49.25	49.35	-1	13,716	-0.01%
2023/08/16	1.5	48.40	1	48.45	48.65	0.5	13,666	0.00%
2023/08/15	40	48.60	1	47.85	49.50	39	13,569	0.29%
2023/08/14	2	48.08	41	47.81	47.60	-39	13,488	-0.29%
2023/08/11	11	49.00	0	0.00	48.70	11	13,417	0.08%
2023/08/10	2.1	49.58	0	0.00	49.10	2.1	13,362	0.02%
2023/08/09	0	0.00	0.1	51.00	51.30	-0.1	13,247	0.00%
2023/08/07	3	50.00	1	51.00	50.60	2	13,114	0.02%
2023/08/04	1	51.30	5	51.22	51.30	-4	13,008	-0.03%
2023/08/02	2	52.45	23.1	52.59	52.00	-21.1	12,926	-0.16%
2023/08/01	0	0.00	0.2	53.80	53.20	-0.2	12,783	0.00%
2023/07/31	2	54.40	0	0.00	53.90	2	12,688	0.02%
2023/07/28	12	53.32	3	52.80	53.20	9	12,507	0.07%
2023/07/27	15	53.97	1	53.20	53.00	14	12,373	0.11%
2023/07/26	11.1	55.92	23	54.89	54.70	-11.9	12,012	-0.10%
2023/07/25	7	54.56	7	54.60	54.20	0	11,587	0.00%
2023/07/24	1	53.90	4	53.73	53.50	-3	11,384	-0.03%
2023/07/21	4	52.70	12	52.50	53.10	-8	11,262	-0.07%
2023/07/20	11	53.45	0	0.00	53.50	11	11,164	0.10%
2023/07/19	15	53.97	34	54.75	53.20	-19	11,038	-0.17%
2023/07/18	50	55.16	26	54.63	53.30	24	10,768	0.22%
2023/07/17	65	56.86	39	55.68	57.30	26	10,186	0.26%
2023/07/14	11	53.64	10	53.16	53.70	1	9,505	0.01%
2023/07/13	5	51.88	45	52.17	51.00	-40	9,074	-0.44%
2023/07/12	13	50.72	35	51.00	50.60	-22	8,779	-0.25%
2023/07/11	251.5	54.73	13	52.48	51.50	238.5	8,502	2.81%	大買/鉅額交易
2023/07/10	13	49.66	3	51.08	52.10	10	7,151	0.14%
2023/07/07	17	48.51	15	47.74	47.45	2	6,714	0.03%
2023/07/06	47.5	49.63	29	48.63	50.00	18.5	6,010	0.31%
2023/07/05	6	46.28	2	45.55	45.50	4	5,113	0.08%
2023/07/04	8	44.99	2	45.75	45.40	6	4,913	0.12%
2023/07/03	2	44.85	2	44.53	44.45	0	4,714	0.00%
2023/06/30	4	43.84	2	44.30	44.25	2	4,562	0.04%
2023/06/29	1	43.35	0	0.00	43.35	1	4,455	0.02%
2023/06/28	12	44.55	33	45.31	43.65	-21	4,366	-0.48%
2023/06/27	25.2	46.10	6	45.77	44.80	19.2	4,307	0.45%
2023/06/26	22	46.73	21.1	47.95	48.70	0.9	3,701	0.02%
2023/06/21	21	42.06	1.1	41.92	44.30	20	2,798	0.71%
2023/06/20	14	39.64	2	39.95	40.30	12	2,432	0.49%
2023/06/19	0	0.00	2	38.30	38.80	-2	2,247	-0.09%
2023/06/16	2	37.45	0	0.00	37.45	2	2,185	0.09%
2023/06/12	0.1	37.90	2	38.00	38.25	-1.9	2,097	-0.09%
2023/06/08	2	37.35	0	0.00	37.00	2	2,061	0.10%
2023/06/07	0	0.00	2	37.88	37.70	-2	2,073	-0.10%
2023/06/06	1	38.15	0	0.00	38.25	1	2,072	0.05%
2023/06/05	0	0.00	2	38.15	37.80	-2	2,059	-0.10%
2023/05/26	0.1	36.00	0	0.00	35.60	0.1	2,240	0.00%
2023/05/18	0	0.00	3	35.55	35.60	-3	2,423	-0.12%
2023/05/17	1	35.60	0	0.00	35.45	1	2,423	0.04%
2023/05/10	0.1	34.55	0	0.00	34.80	0.1	2,442	0.00%
2023/04/27	0	0.00	1	34.90	34.75	-1	2,652	-0.04%
2023/04/26	1.1	33.92	0	0.00	34.40	1.1	2,646	0.04%
2023/04/21	2	36.95	0	0.00	36.15	2	2,575	0.08%
2023/04/17	0	38.70	0	0.00	38.15	0	2,508	0.00%
2023/04/12	0	0.00	1	39.15	38.90	-1	2,446	-0.04%
2023/04/10	1.1	38.87	0	0.00	38.75	1.1	2,438	0.04%
2023/03/31	0	39.05	0	0.00	38.80	0	2,381	0.00%
2023/03/28	3	41.90	9	40.14	39.70	-6	2,267	-0.26%
2023/03/27	5.1	41.02	0	0.00	41.50	5.1	2,000	0.25%
2023/03/24	0	0.00	4	38.74	38.95	-4	1,781	-0.22%
2023/03/23	1	38.05	3	38.08	38.00	-2	1,716	-0.12%
2023/03/22	0	0.00	1	37.50	37.60	-1	1,713	-0.06%
2023/03/17	0	0.00	1	36.80	36.95	-1	1,744	-0.06%
2023/03/14	1	36.90	0	0.00	37.00	1	1,868	0.05%
2023/03/13	2	36.28	2	36.30	37.30	0	1,963	0.00%
2023/03/10	1.1	37.62	1	37.50	37.40	0.1	1,995	0.00%
2023/03/09	1	38.80	0	0.00	38.15	1	2,020	0.05%
2023/03/08	0	0.00	1	38.60	38.45	-1	2,027	-0.05%
2023/03/06	0	0.00	1	37.55	37.55	-1	2,009	-0.05%
2023/03/03	4	37.70	30	37.65	37.60	-26	2,013	-1.29%
2023/03/02	30	38.80	0	0.00	38.45	30	2,013	1.49%
2023/02/23	1	37.50	0	0.00	38.10	1	2,218	0.05%
2023/02/22	2	37.50	3	37.45	37.45	-1	2,305	-0.04%
2023/02/20	0	0.00	6	38.77	39.00	-6	2,431	-0.25%
2023/02/10	1.1	36.74	0	0.00	36.30	1.1	2,691	0.04%
2023/02/06	1	37.60	0	0.00	37.10	1	2,716	0.04%
2023/02/03	0	0.00	1	37.95	37.95	-1	2,713	-0.04%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	1	37.65	3	38.10	37.90	-2	2,694	-0.07%
2023/01/31	0	0.00	1	37.25	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	1	36.45	36.35	-1	2,626	-0.04%
2023/01/10	1.1	34.92	0	0.00	35.00	1.1	2,729	0.04%
2023/01/09	1	35.10	0	0.00	35.10	1	2,749	0.04%
2022/12/28	0	0.00	1	34.35	34.20	-1	2,889	-0.03%
2022/12/26	1.1	34.90	0	0.00	34.90	1.1	2,914	0.04%
2022/12/21	0	0.00	2	35.50	34.70	-2	3,068	-0.07%
2022/12/20	0	0.00	1	35.40	35.10	-1	3,112	-0.03%
2022/12/15	0	0.00	1	36.75	36.75	-1	3,208	-0.03%
2022/12/12	0.1	35.80	0	0.00	36.00	0.1	3,228	0.00%
2022/12/09	3	36.22	0	0.00	36.25	3	3,227	0.09%
2022/12/08	2	36.50	0	0.00	36.50	2	3,232	0.06%
2022/12/07	1	36.90	0	0.00	36.85	1	3,243	0.03%
2022/12/06	1	38.70	0.3	38.15	37.85	0.7	3,268	0.02%
2022/12/05	1	39.15	3	39.03	39.40	-2	3,330	-0.06%
2022/12/02	1	38.30	0	0.00	38.30	1	3,271	0.03%
2022/12/01	1.3	37.58	9	37.48	37.75	-7.7	3,249	-0.24%
2022/11/30	2	36.83	7	36.99	36.95	-5	3,250	-0.15%
2022/11/29	4	36.39	2	36.40	36.60	2	3,294	0.06%
2022/11/28	2	36.55	23	36.54	36.75	-21	3,316	-0.63%
2022/11/25	13	36.72	4	36.85	36.65	9	3,316	0.27%
2022/11/24	4	36.63	10	36.71	36.65	-6	3,290	-0.18%
2022/11/23	23	37.43	7	37.04	36.60	16	3,246	0.49%
2022/11/22	4	37.85	17	38.38	38.70	-13	3,034	-0.43%
2022/11/21	4	37.95	2	38.15	37.60	2	2,956	0.07%
2022/11/18	21	38.27	19	38.29	38.10	2	2,923	0.07%
2022/11/17	4	37.10	8	37.43	37.75	-4	2,822	-0.14%
2022/11/16	19	37.41	6	37.88	37.40	13	2,798	0.46%
2022/11/15	15	36.80	12	37.41	37.00	3	2,721	0.11%
2022/11/14	0	0.00	3	35.10	36.20	-3	2,624	-0.11%
2022/11/10	0	0.00	2	34.10	33.85	-2	2,585	-0.08%
2022/11/09	1	33.90	2	34.05	34.15	-1	2,602	-0.04%
2022/11/07	0	0.00	1	33.45	33.30	-1	2,663	-0.04%
2022/11/04	1	32.60	1	33.10	33.40	0	2,673	0.00%
2022/11/03	0	0.00	1	32.80	32.80	-1	2,673	-0.04%
2022/10/27	0	0.00	1	31.75	31.90	-1	2,837	-0.04%
2022/10/25	1	30.85	0	0.00	30.75	1	2,887	0.03%
2022/10/21	1	31.50	14	31.56	31.40	-13	2,936	-0.44%
2022/10/19	0	0.00	1	32.80	32.25	-1	2,972	-0.03%
2022/10/14	0	0.00	3	32.02	31.65	-3	3,210	-0.09%
2022/10/11	0	0.00	11	32.75	32.55	-11	3,409	-0.32%
2022/10/07	0	0.00	1	34.10	33.95	-1	3,474	-0.03%
2022/10/05	5	34.32	0	0.00	34.10	5	3,615	0.14%
2022/09/27	0	0.00	1	33.00	33.40	-1	4,109	-0.02%
2022/09/26	1	35.10	8.5	33.12	32.50	-7.5	4,227	-0.18%
2022/09/23	1	36.20	3	36.00	36.00	-2	4,334	-0.05%
2022/09/22	1	36.00	0	0.00	36.45	1	4,518	0.02%
2022/09/20	0	0.00	1	37.05	36.75	-1	4,740	-0.02%
2022/09/16	0	0.00	1	37.10	37.05	-1	5,434	-0.02%
2022/09/15	0	0.00	1	36.65	36.70	-1	5,680	-0.02%
2022/09/14	0	0.00	1	36.35	37.30	-1	5,910	-0.02%
2022/09/13	15	37.90	1	37.75	37.50	14	6,074	0.23%
2022/09/12	10	39.10	13	38.62	38.40	-3	6,270	-0.05%
2022/09/08	2	36.08	0	0.00	36.40	2	6,348	0.03%
2022/09/07	1	35.60	0	0.00	35.60	1	6,623	0.02%
2022/09/06	1	36.10	0	0.00	36.20	1	6,747	0.01%
2022/09/05	2	38.05	0	0.00	37.15	2	6,876	0.03%
2022/09/02	3.2	38.34	0	0.00	38.50	3.2	7,001	0.05%
2022/09/01	1	38.65	0	0.00	38.75	1	7,237	0.01%
2022/08/30	0	0.00	4	38.75	39.10	-4	7,886	-0.05%
2022/08/29	0	0.00	101	38.58	38.60	-101	8,184	-1.23%	大賣/鉅額交易
2022/08/26	2	39.88	6	39.89	39.80	-4	8,492	-0.05%
2022/08/23	0	0.00	1	39.85	39.75	-1	11,077	-0.01%
2022/08/22	3	40.28	0	0.00	40.10	3	11,237	0.03%
2022/08/17	100	41.69	1	41.30	41.60	99	11,152	0.89%
2022/08/10	0	0.00	1	39.00	38.90	-1	11,184	-0.01%
2022/08/09	1	39.80	0	0.00	39.65	1	11,203	0.01%
2022/08/08	2	39.55	3	40.20	40.05	-1	11,223	-0.01%
2022/08/05	10	39.85	0	0.00	39.85	10	11,343	0.09%
2022/08/04	0	0.00	2	38.48	39.10	-2	11,348	-0.02%
2022/08/03	1.2	39.25	0	0.00	38.75	1.2	11,312	0.01%
2022/07/29	0	0.00	2	41.20	41.15	-2	11,289	-0.02%
2022/07/28	4	40.58	0	0.00	40.30	4	11,278	0.04%
2022/07/26	2	41.50	0	0.00	41.10	2	11,223	0.02%
2022/07/25	2	42.05	0	0.00	41.80	2	11,202	0.02%
2022/07/22	3	43.60	3	43.55	42.40	0	11,193	0.00%
2022/07/21	2	42.30	13	41.91	43.45	-11	11,161	-0.10%
2022/07/18	1	42.35	3	42.78	43.25	-2	11,075	-0.02%
2022/07/15	1	42.00	1	42.45	41.85	0	11,042	0.00%
2022/07/14	0	0.00	4	41.25	41.65	-4	11,009	-0.04%
2022/07/13	14	41.01	15	41.39	40.80	-1	11,000	-0.01%
2022/07/12	0	0.00	5	40.22	40.45	-5	10,947	-0.05%
2022/07/08	2	41.23	4	41.15	40.85	-2	10,944	-0.02%
2022/07/07	4	39.56	1	40.05	40.05	3	10,860	0.03%
2022/07/06	1	39.85	11	39.25	39.05	-10	10,826	-0.09%
2022/07/05	15	40.23	4	40.61	40.20	11	10,868	0.10%
2022/07/04	10	38.85	12	38.90	38.85	-2	10,705	-0.02%
2022/07/01	3	41.62	4	41.78	39.90	-1	10,667	-0.01%
2022/06/30	6	43.64	1	43.10	42.70	5	10,524	0.05%
2022/06/29	10	46.30	0	0.00	46.15	10	10,373	0.10%
2022/06/28	9	47.98	8	47.52	47.10	1	10,326	0.01%
2022/06/27	8	48.97	36	49.18	48.65	-28	10,273	-0.27%
2022/06/24	41	49.00	8	49.09	48.80	33	10,231	0.32%
2022/06/23	3	47.45	2	46.90	48.50	1	9,794	0.01%
2022/06/22	5	48.60	0	0.00	46.75	5	9,687	0.05%
2022/06/21	3	46.95	4	47.36	48.60	-1	9,599	-0.01%
2022/06/20	7	47.26	6	47.32	45.80	1	9,709	0.01%
2022/06/17	3	45.68	16	46.11	46.80	-13	9,488	-0.14%
2022/06/16	14	49.29	7	47.86	47.15	7	9,363	0.07%
2022/06/15	7	48.28	10	47.50	47.35	-3	9,158	-0.03%
2022/06/14	11	47.12	12	47.65	48.40	-1	9,169	-0.01%
2022/06/13	17	48.91	11	48.47	48.10	6	9,114	0.07%
2022/06/10	11	50.16	13	49.83	50.60	-2	9,056	-0.02%
2022/06/09	24	50.65	28	49.74	50.50	-4	8,894	-0.04%
2022/06/08	3	48.83	0	48.95	48.70	3	8,469	0.04%
2022/06/07	13	49.14	7	48.65	48.80	6	8,479	0.07%
2022/06/06	3	50.67	13	50.00	50.00	-10	8,288	-0.12%
2022/06/02	20	51.64	31	50.34	50.60	-11	8,129	-0.14%
2022/06/01	46.6	50.04	20	50.18	50.00	26.6	7,600	0.35%
2022/05/31	36	48.46	28.5	49.32	50.30	7.6	6,714	0.11%
2022/05/30	5.1	45.06	1	44.45	45.80	4.1	5,834	0.07%
2022/05/27	4	43.35	14	43.45	43.65	-10	5,739	-0.17%
2022/05/26	12	43.36	3	43.42	43.00	9	5,817	0.15%
2022/05/25	4	43.11	4	42.96	43.20	0	5,965	0.00%
2022/05/24	1	43.00	1	44.00	42.45	0	6,230	0.00%
2022/05/20	1	43.85	3	44.03	44.05	-2	6,548	-0.03%
2022/05/18	16.2	43.92	15	43.52	43.50	1.2	6,682	0.02%
2022/05/16	7	42.01	27	42.09	41.90	-20	6,777	-0.30%
2022/05/13	23	42.31	14	42.83	41.95	9	6,828	0.13%
2022/05/12	0	0.00	8	39.85	39.65	-8	6,808	-0.12%
2022/05/10	0	0.00	3	40.10	41.50	-3	7,104	-0.04%
2022/05/05	11	43.18	2	43.08	42.65	9	7,665	0.12%
2022/05/04	0	0.00	1	42.40	42.45	-1	7,867	-0.01%
2022/05/03	1	42.10	0	0.00	41.95	1	8,044	0.01%
2022/04/29	3	41.55	3	42.22	41.55	0	8,241	0.00%
2022/04/28	1	42.20	0	0.00	42.20	1	8,432	0.01%
2022/04/27	2	41.75	4	41.36	41.85	-2	8,699	-0.02%
2022/04/26	4	42.39	4	42.51	42.25	0	8,838	0.00%
2022/04/25	1	42.10	21	42.10	42.10	-20	9,042	-0.22%
2022/04/22	1	43.60	0	0.00	43.55	1	9,409	0.01%
2022/04/20	0	0.00	1	46.60	46.35	-1	9,805	-0.01%
2022/04/18	1	45.65	0	0.00	45.30	1	10,580	0.01%
2022/04/14	0	0.00	5	46.94	47.00	-5	11,347	-0.04%
2022/04/13	0	0.00	0.5	46.80	47.05	-0.5	11,752	0.00%
2022/04/12	2	45.83	1	45.15	45.75	1	12,277	0.01%
2022/04/11	1	45.95	2	45.95	45.75	-1	13,037	-0.01%
2022/04/08	0	0.00	1	48.20	48.00	-1	13,488	-0.01%
2022/04/07	1	49.00	0	0.00	48.15	1	14,407	0.01%
2022/04/06	0	0.00	1	49.75	49.65	-1	15,531	-0.01%
2022/04/01	2	50.70	0	0.00	50.40	2	16,793	0.01%
2022/03/30	2	52.40	1	52.30	52.00	1	20,665	0.00%
2022/03/29	2	52.90	3	52.77	53.00	-1	21,925	0.00%
2022/03/25	0	0.00	2	51.85	52.40	-2	22,363	-0.01%
2022/03/24	5	50.74	3	51.10	51.10	2	22,424	0.01%
2022/03/23	5	52.58	13	52.22	52.40	-8	22,703	-0.04%
2022/03/22	13	50.75	2	50.85	51.10	11	22,945	0.05%
2022/03/21	2	51.30	0	0.00	51.10	2	24,027	0.01%
2022/03/18	1	51.60	10	49.90	51.60	-9	25,459	-0.04%
2022/03/17	10	49.85	0	0.00	50.50	10	26,729	0.04%
2022/03/16	0	0.00	2	48.45	48.35	-2	26,812	-0.01%
2022/03/15	22	48.89	1	48.30	47.80	21	27,012	0.08%
2022/03/14	10	50.18	0	0.00	50.00	10	27,261	0.04%
2022/03/11	5	49.60	16	49.57	49.60	-11	27,802	-0.04%
2022/03/10	2	50.45	23.5	50.06	50.50	-21.5	28,360	-0.08%
2022/03/09	5.1	49.54	15.1	49.47	49.60	-10	28,893	-0.03%
2022/03/08	11	49.75	5.5	49.84	49.10	5.5	30,203	0.02%
2022/03/07	0.1	50.26	0.1	49.90	50.40	0	30,733	0.00%
2022/03/04	3.1	52.47	4.1	52.99	52.40	-1	31,520	0.00%
2022/03/03	0	0.00	2	53.80	53.80	-2	32,830	-0.01%
2022/03/02	4.5	53.51	1	53.70	53.70	3.5	33,938	0.01%
2022/03/01	0.5	53.50	0	0.00	53.40	0.5	35,137	0.00%
2022/02/25	3	53.43	16	52.48	52.30	-13	37,255	-0.03%
2022/02/24	9	53.28	19	53.43	52.60	-10	40,766	-0.02%
2022/02/23	23	56.65	9	56.49	56.60	14	42,878	0.03%
2022/02/22	1	55.20	0	0.00	54.80	1	43,918	0.00%
2022/02/21	0	0.00	2	56.40	56.40	-2	45,811	0.00%
2022/02/18	0	0.00	2	56.60	57.20	-2	46,154	0.00%
2022/02/17	0	0.00	6	57.70	57.50	-6	46,513	-0.01%
2022/02/16	1	58.00	0	0.00	58.00	1	47,318	0.00%
2022/02/15	2	58.15	8	58.28	57.30	-6	47,641	-0.01%
2022/02/14	1	57.20	2	58.80	57.20	-1	47,884	0.00%
2022/02/11	1	60.00	0	0.00	60.50	1	48,076	0.00%
2022/02/10	2	60.80	25	60.35	59.80	-23	48,477	-0.05%
2022/02/09	25	61.06	4	60.98	60.80	21	48,567	0.04%
2022/02/08	6	59.45	3	59.47	59.70	3	48,745	0.01%
2022/02/07	3	57.80	2	59.10	60.00	1	49,269	0.00%
2022/01/26	2	59.00	2	58.30	58.40	0	49,721	0.00%
2022/01/25	4	59.55	0	0.00	58.70	4	50,911	0.01%
2022/01/24	0	0.00	3	59.70	61.00	-3	51,498	-0.01%
2022/01/21	4	60.55	0	0.00	59.80	4	52,429	0.01%
2022/01/20	2	61.65	8	61.99	62.00	-6	53,055	-0.01%
2022/01/19	1	61.70	3	61.40	61.00	-2	53,683	0.00%
2022/01/18	5	62.06	5	61.84	61.60	0	54,666	0.00%
2022/01/17	18	64.25	22	63.63	63.20	-4	55,207	-0.01%
2022/01/14	14	61.38	4	61.80	61.40	10	55,154	0.02%
2022/01/13	5	62.26	6	62.27	61.60	-1	55,372	0.00%
2022/01/12	5	63.08	0	0.00	62.80	5	55,322	0.01%
2022/01/11	15	64.07	33	63.24	63.40	-18	55,071	-0.03%
2022/01/10	21	65.88	8.1	65.51	66.50	12.9	54,632	0.02%
2022/01/07	3	66.53	16	66.51	65.50	-13	54,392	-0.02%
2022/01/06	11	68.50	92	68.69	69.00	-81	53,960	-0.15%
2022/01/05	7	68.97	8.1	69.15	68.50	-1.1	53,581	0.00%
2022/01/04	55	71.02	24	71.56	70.30	31	53,064	0.06%
2022/01/03	30.2	71.49	18	70.41	70.50	12.2	52,246	0.02%
2021/12/30	73.2	71.67	23	71.58	71.10	50.2	51,688	0.10%
2021/12/29	44	77.83	28	77.14	74.60	16	50,773	0.03%
2021/12/28	6	78.62	29	78.30	78.80	-23	49,592	-0.05%
2021/12/27	63	76.72	35	77.33	79.40	28	48,366	0.06%
2021/12/24	21	71.72	33	72.52	73.20	-12	45,544	-0.03%
2021/12/23	8	65.69	148	66.53	66.60	-140	44,612	-0.31%	大賣/鉅額交易
2021/12/22	14	61.95	15	62.02	60.60	-1	43,443	0.00%
2021/12/21	0	0.00	10.2	60.69	60.70	-10.2	43,194	-0.02%
2021/12/20	2	59.50	0	0.00	59.50	2	43,139	0.00%
2021/12/17	3	60.00	14	59.99	59.90	-11	43,014	-0.03%
2021/12/16	18	60.65	5	61.32	60.80	13	42,667	0.03%
2021/12/15	17	60.35	23	60.76	60.20	-6	42,222	-0.01%
2021/12/14	150	60.91	23	60.26	58.80	127	41,165	0.31%	大買/鉅額交易
2021/12/13	31	60.72	28	62.04	65.10	3	39,739	0.01%
2021/12/10	3	58.83	3	58.20	59.20	0	38,546	0.00%
2021/12/09	17.4	58.52	17	58.69	58.40	0.4	38,445	0.00%
2021/12/08	22	57.91	12	57.98	57.80	10	38,359	0.03%
2021/12/07	15	58.37	37	59.64	57.30	-22	38,225	-0.06%
2021/12/06	36	60.19	43	60.11	60.10	-7	38,178	-0.02%
2021/12/03	25	59.35	10	59.49	58.80	15	38,406	0.04%
2021/12/02	44	59.74	64.1	59.94	58.90	-20.1	38,061	-0.05%
2021/12/01	56	58.92	47	59.13	59.30	9	37,228	0.02%
2021/11/30	23	59.17	25	59.34	58.40	-2	36,781	-0.01%
2021/11/29	41	57.79	22	58.18	58.10	19	36,132	0.05%
2021/11/26	17.1	57.47	44	57.23	56.20	-26.9	35,381	-0.08%
2021/11/25	44	61.26	59	60.79	59.80	-15	34,391	-0.04%
2021/11/24	69	59.78	32	59.82	59.90	37	33,367	0.11%
2021/11/23	68	62.32	50.1	62.14	58.00	18	31,285	0.06%
2021/11/22	83	58.47	72.5	58.80	60.20	10.5	27,831	0.04%
2021/11/19	24.2	53.36	67	54.33	55.90	-42.8	25,730	-0.17%
2021/11/18	137.1	51.81	97	51.88	50.90	40.1	24,571	0.16%	大買/
2021/11/17	3	47.87	12	47.80	48.95	-9	22,569	-0.04%
2021/11/16	29	43.94	1	44.30	44.50	28	22,202	0.13%
2021/11/15	36	45.15	18	44.71	45.00	18	21,760	0.08%
2021/11/12	11	43.18	23	42.94	42.50	-12	20,994	-0.06%
2021/11/11	32	42.18	18	42.66	41.90	14	20,704	0.07%
2021/11/10	6	42.61	3	42.45	42.30	3	20,562	0.01%
2021/11/09	13	43.85	7	44.22	43.05	6	20,345	0.03%
2021/11/08	9	43.56	8	43.56	43.30	1	19,935	0.01%
2021/11/05	4	43.38	18	43.53	44.25	-14	19,840	-0.07%
2021/11/04	16	44.58	14	45.00	44.05	2	19,551	0.01%
2021/11/03	6	44.42	5	45.05	44.05	1	19,115	0.01%
2021/11/02	35	48.19	19	47.69	46.00	16	18,691	0.09%
2021/11/01	6	45.75	33	46.64	47.15	-27	17,461	-0.15%
2021/10/29	18	43.54	13	43.75	42.90	5	17,005	0.03%
2021/10/28	36	42.26	27	42.22	43.30	9	16,930	0.05%
2021/10/27	36	40.10	25	40.49	41.50	11	16,440	0.07%
2021/10/26	30	39.68	63	38.39	39.35	-33	15,907	-0.21%
2021/10/25	25	36.62	22	36.84	37.20	3	15,100	0.02%
2021/10/22	1	34.60	16	34.50	35.00	-15	14,817	-0.10%
2021/10/21	16	33.72	15	34.25	34.35	1	15,629	0.01%
2021/10/20	12	32.88	3	32.87	33.15	9	16,319	0.06%
2021/10/19	2	32.33	3	32.00	32.10	-1	17,313	-0.01%
2021/10/18	4	31.95	2	31.90	31.60	2	17,486	0.01%
2021/10/15	0	0.00	2	31.28	31.70	-2	17,672	-0.01%
2021/10/14	2	29.85	5	30.13	30.65	-3	17,911	-0.02%
2021/10/13	5	29.96	3	30.55	29.75	2	18,245	0.01%
2021/10/12	4	30.79	2	31.35	30.50	2	18,708	0.01%
2021/10/08	2	31.30	2	31.98	31.40	0	18,897	0.00%
2021/10/07	0	0.00	5	31.48	31.75	-5	19,261	-0.03%
2021/10/06	4	31.20	1	31.45	30.85	3	19,944	0.02%
2021/10/05	2	30.38	3	30.58	31.20	-1	21,018	0.00%
2021/10/04	3	31.15	4	31.18	30.60	-1	21,183	0.00%
2021/10/01	13	31.25	2	32.00	31.00	11	21,362	0.05%
2021/09/30	3	32.18	3	32.48	32.45	0	21,454	0.00%
2021/09/29	17	33.10	7	33.37	32.70	10	21,726	0.05%
2021/09/28	2	34.50	0	0.00	34.40	2	22,125	0.01%
2021/09/27	2	34.80	16	34.62	35.15	-14	22,318	-0.06%
2021/09/24	1	33.80	1	33.85	33.60	0	22,235	0.00%
2021/09/23	7	33.69	5	33.65	33.65	2	22,170	0.01%
2021/09/22	12	33.84	2	33.40	33.80	10	22,122	0.05%
2021/09/17	7	34.06	1	34.05	34.15	6	22,064	0.03%
2021/09/16	10	34.33	0	0.00	34.05	10	22,044	0.05%
2021/09/15	22	34.57	24	34.57	34.60	-2	22,044	-0.01%
2021/09/14	11	34.74	20	34.28	34.25	-9	22,006	-0.04%
2021/09/13	1	35.35	4	35.49	35.00	-3	21,963	-0.01%
2021/09/10	36	35.29	43	35.17	35.05	-7	21,796	-0.03%
2021/09/09	11	34.81	2	34.93	35.10	9	21,640	0.04%
2021/09/08	31	35.66	48	35.70	35.80	-17	21,064	-0.08%
2021/09/07	8	34.53	12	35.52	34.50	-4	20,233	-0.02%
2021/09/06	37	35.62	10	35.83	35.70	27	19,932	0.14%
2021/09/03	2	34.75	2	34.65	34.60	0	19,723	0.00%
2021/09/02	2	34.58	41	34.35	35.05	-39	19,553	-0.20%
2021/09/01	18	35.51	53	35.23	35.05	-35	19,291	-0.18%
2021/08/31	10	34.38	8	34.53	34.90	2	18,676	0.01%
2021/08/30	7	34.94	13	34.93	34.95	-6	18,520	-0.03%
2021/08/27	61.3	33.95	9	33.92	34.20	52.3	18,296	0.29%
2021/08/26	30	33.23	16	33.97	33.95	14	18,220	0.08%
2021/08/25	9	33.70	17	33.29	33.30	-8	18,089	-0.04%
2021/08/24	0	0.00	2	32.28	32.10	-2	17,832	-0.01%
2021/08/23	2	32.10	4	31.81	32.00	-2	17,822	-0.01%
2021/08/20	0	0.00	2	30.90	30.80	-2	18,063	-0.01%
2021/08/19	8	30.90	7	31.29	30.60	1	18,015	0.01%
2021/08/18	2	29.45	4	30.04	31.45	-2	17,955	-0.01%
2021/08/17	4	30.90	2	31.80	30.20	2	17,881	0.01%
2021/08/16	2	30.70	8	31.37	31.50	-6	17,755	-0.03%
2021/08/13	8	31.33	0	0.00	30.90	8	17,571	0.05%
2021/08/12	0	0.00	3	32.27	32.25	-3	17,435	-0.02%
2021/08/11	7	31.79	5	31.66	31.50	2	17,353	0.01%
2021/08/10	2	32.90	10	33.10	32.70	-8	17,194	-0.05%
2021/08/09	21	33.60	19	33.78	32.90	2	17,162	0.01%
2021/08/06	10	34.77	3	34.67	34.20	7	16,985	0.04%
2021/08/05	6	35.13	7	35.12	35.35	-1	16,826	-0.01%
2021/08/04	6	34.93	4	34.99	35.20	2	16,783	0.01%
2021/08/03	33	35.34	32	35.75	35.25	1	16,579	0.01%
2021/08/02	8	33.58	17	33.46	33.95	-9	15,619	-0.06%
2021/07/30	38	32.79	9	32.87	31.90	29	15,409	0.19%
2021/07/29	14	33.45	13	33.68	33.20	1	15,081	0.01%
2021/07/28	17	32.55	25	33.01	33.10	-8	14,744	-0.05%
2021/07/27	43	35.54	34	35.19	34.50	9	14,372	0.06%
2021/07/26	9	35.00	112	35.80	36.85	-103	13,250	-0.78%	大賣/鉅額交易
2021/07/23	36	33.40	24	33.56	33.50	12	12,168	0.10%
2021/07/22	1	32.35	11	32.56	32.25	-10	11,089	-0.09%
2021/07/21	30	32.15	7	32.34	31.80	23	10,951	0.21%
2021/07/20	39	31.90	46	31.59	31.60	-7	10,773	-0.06%
2021/07/19	19	32.71	9	32.84	32.85	10	10,488	0.10%
2021/07/16	90	32.56	10	32.95	33.50	80	10,219	0.78%
2021/07/15	15	31.55	42	31.58	32.20	-27	9,787	-0.28%
2021/07/14	59	31.49	30	31.50	31.85	29	9,616	0.30%
2021/07/13	46	31.59	38	31.35	30.60	8	9,333	0.09%
2021/07/12	24	31.81	70	32.54	32.70	-46	8,683	-0.53%
2021/07/09	5	29.19	13	29.53	29.75	-8	7,700	-0.10%
2021/07/08	9	29.23	17	29.22	29.15	-8	7,673	-0.10%
2021/07/07	12	28.53	10	28.67	28.65	2	7,633	0.03%
2021/07/06	22	28.92	4	28.71	28.70	18	7,628	0.24%
2021/07/05	35	28.26	13	28.10	29.60	22	8,143	0.27%
2021/07/02	2	26.40	8	26.95	27.10	-6	8,141	-0.07%
2021/07/01	2	26.50	18	26.41	26.85	-16	8,055	-0.20%
2021/06/29	2	25.68	1	25.60	25.55	1	8,133	0.01%
2021/06/28	5	25.79	6	25.78	25.80	-1	8,426	-0.01%
2021/06/25	6	25.29	3	25.40	25.30	3	8,628	0.03%
2021/06/24	9	25.09	1	25.15	25.15	8	8,691	0.09%
2021/06/23	2	26.35	0	0.00	26.45	2	8,696	0.02%
2021/06/22	28	25.75	3	25.82	25.75	25	9,034	0.28%
2021/06/21	6	25.43	5	25.80	25.80	1	9,128	0.01%
2021/06/18	5	25.65	6	26.08	25.55	-1	9,212	-0.01%
2021/06/17	2	25.60	1	25.55	25.75	1	9,437	0.01%
2021/06/16	6	25.47	1	25.50	25.55	5	9,866	0.05%
2021/06/15	2	25.23	3	25.40	25.30	-1	10,129	-0.01%
2021/06/11	13	25.72	5	25.65	25.25	8	10,181	0.08%
2021/06/10	2	27.48	6	27.53	27.60	-4	9,897	-0.04%
2021/06/09	3	27.43	3	27.18	27.10	0	9,890	0.00%
2021/06/07	1	26.30	1	26.65	26.90	0	10,093	0.00%
2021/06/04	0	0.00	1	26.75	26.90	-1	10,082	-0.01%
2021/06/03	2	27.25	2	27.05	26.80	0	10,107	0.00%
2021/06/02	3	27.10	6	27.06	27.20	-3	10,094	-0.03%
2021/06/01	0	0.00	1	26.95	26.95	-1	10,036	-0.01%
2021/05/31	1	26.81	1.5	26.93	26.90	-0.4	10,033	0.00%
2021/05/28	6	27.15	0	0.00	27.15	6	10,001	0.06%
2021/05/27	4	25.26	2	25.53	25.70	2	9,780	0.02%
2021/05/26	1	25.70	0	0.00	25.70	1	9,824	0.01%
2021/05/25	0	0.00	3	25.53	25.35	-3	9,895	-0.03%
2021/05/20	2	24.30	0	0.00	24.20	2	10,250	0.02%
2021/05/17	4	22.30	12	22.40	22.40	-8	10,595	-0.08%
2021/05/14	1	24.20	2	24.63	24.00	-1	10,546	-0.01%
2021/05/13	6	23.62	8	24.16	24.20	-2	10,585	-0.02%
2021/05/12	6	25.36	10	25.29	24.70	-4	10,569	-0.04%
2021/05/11	11	26.90	3	26.92	26.55	8	10,587	0.08%
2021/05/10	0	0.00	6	28.06	27.90	-6	10,513	-0.06%
2021/05/07	4	27.35	8	27.29	27.35	-4	10,485	-0.04%
2021/05/06	3	25.92	4	25.91	25.85	-1	10,462	-0.01%
2021/05/05	5	25.50	6	25.78	25.50	-1	10,442	-0.01%
2021/05/04	9	25.74	11	26.08	25.60	-2	10,514	-0.02%
2021/05/03	8	27.49	3	27.92	26.90	5	10,491	0.05%
2021/04/29	3	28.13	2	28.43	28.15	1	10,423	0.01%
2021/04/28	0	0.00	18	28.52	28.60	-18	10,438	-0.17%
2021/04/27	5	28.21	5	28.34	28.20	0	10,458	0.00%
2021/04/26	3	28.63	7	28.46	28.65	-4	10,405	-0.04%
2021/04/23	5	27.77	2	27.83	27.70	3	10,388	0.03%
2021/04/22	5	27.78	7	28.29	27.60	-2	10,447	-0.02%
2021/04/21	3	28.45	2.2	28.50	28.30	0.9	10,542	0.01%
2021/04/20	3	28.68	7	28.64	28.65	-4	10,545	-0.04%
2021/04/19	10	28.28	4	28.33	28.50	6	10,572	0.06%
2021/04/16	10	28.30	2	28.15	28.25	8	10,665	0.08%
2021/04/15	1	27.70	2	27.90	27.70	-1	10,711	-0.01%
2021/04/14	11	27.98	20	28.51	27.90	-9	10,749	-0.08%
2021/04/13	5.1	29.11	8	30.23	28.70	-3	10,927	-0.03%
2021/04/12	13	29.76	11	29.90	29.75	2	11,308	0.02%
2021/04/09	31.1	30.43	1	31.75	29.60	30.1	11,947	0.25%
2021/04/08	3	29.77	61	30.69	30.90	-58	12,027	-0.48%
2021/04/07	0	0.00	22	27.98	28.10	-22	11,542	-0.19%
2021/04/06	0	0.00	2	27.20	27.35	-2	11,432	-0.02%
2021/04/01	1	26.40	7	26.88	27.05	-6	11,418	-0.05%
2021/03/31	23	27.12	0	0.00	26.70	23	11,300	0.20%
2021/03/30	3	27.55	6	27.68	27.95	-3	11,016	-0.03%
2021/03/26	10	27.20	2	27.20	27.25	8	10,830	0.07%
2021/03/25	14	27.67	40	27.88	27.20	-26	10,817	-0.24%
2021/03/24	0	0.00	43	27.03	27.45	-43	10,479	-0.41%
2021/03/23	3	26.57	5	26.73	26.85	-2	10,356	-0.02%
2021/03/22	8	27.17	13	27.00	26.75	-5	10,288	-0.05%
2021/03/19	13	27.18	10.2	27.12	27.20	2.8	10,123	0.03%
2021/03/18	70	26.49	0	0.00	26.50	70	9,739	0.72%
2021/03/17	50	25.84	10	25.89	26.10	40	9,588	0.42%
2021/03/16	1	25.80	6	25.65	25.70	-5	9,729	-0.05%
2021/03/15	14	25.86	14	25.79	25.90	0	9,881	0.00%
2021/03/12	4	25.85	61	25.93	25.50	-57	9,969	-0.57%
2021/03/11	51	25.65	0	0.00	25.70	51	9,966	0.51%
2021/03/09	3	23.95	5	24.02	24.55	-2	10,186	-0.02%
2021/03/08	2	24.55	1	24.75	24.35	1	10,719	0.01%
2021/03/05	2	24.68	0	0.00	24.65	2	11,068	0.02%
2021/03/04	0	0.00	1	25.00	24.95	-1	11,414	-0.01%
2021/03/03	4	24.83	2	24.75	24.95	2	11,482	0.02%
2021/03/02	8	24.98	6	25.35	24.60	2	11,645	0.02%
2021/02/26	6	25.14	19	25.04	25.30	-13	11,756	-0.11%
2021/02/25	3.4	25.16	3	25.52	25.25	0.4	11,837	0.00%
2021/02/24	22	25.50	25	26.28	25.40	-3	11,988	-0.03%
2021/02/23	13	26.13	0	0.00	26.35	13	11,981	0.11%
2021/02/22	2	25.58	3	25.83	26.15	-1	12,074	-0.01%
2021/02/19	16	25.73	2	25.60	25.70	14	12,055	0.12%
2021/02/18	20	26.41	1	26.20	26.25	19	12,131	0.16%
2021/02/17	2	25.95	1	25.90	26.05	1	12,121	0.01%
2021/02/05	0.6	25.60	20	25.75	25.60	-19.4	12,578	-0.15%
2021/02/04	21	25.98	0	0.00	25.95	21	12,680	0.17%
2021/02/02	0	0.00	9	25.60	25.45	-9	13,386	-0.07%
2021/02/01	2	24.53	2	24.85	24.85	0	14,406	0.00%
2021/01/28	2	24.35	2	24.83	25.15	0	14,904	0.00%
2021/01/21	0	0.00	3	23.40	23.35	-3	15,182	-0.02%
2021/01/20	4	23.20	11	23.55	23.05	-7	15,175	-0.05%
2021/01/19	0	0.00	4	23.78	23.80	-4	15,085	-0.03%
2021/01/18	3	23.47	5	23.86	23.75	-2	15,108	-0.01%
2021/01/15	2	24.35	0	0.00	24.05	2	15,123	0.01%
2021/01/14	4	23.20	4	24.35	24.80	0	15,096	0.00%
2021/01/13	4	24.54	3	24.40	24.70	1	15,049	0.01%
2021/01/12	0	0.00	1	24.90	24.75	-1	15,234	-0.01%
2021/01/11	3	25.17	8	24.46	25.20	-5	15,393	-0.03%
2021/01/08	12	23.93	2	24.15	23.90	10	15,538	0.06%
2021/01/07	4	24.03	7	24.33	24.30	-3	15,576	-0.02%
2021/01/06	7	24.88	6	25.14	24.45	1	15,510	0.01%
2021/01/05	15	25.99	32	26.04	25.75	-17	15,273	-0.11%
2021/01/04	44.2	27.81	26	27.72	27.80	18.2	14,962	0.12%
2020/12/31	50	27.48	112	27.84	27.50	-62	14,568	-0.43%	大賣/
2020/12/30	55	25.99	11	26.10	26.10	44	14,136	0.31%
2020/12/29	4	26.20	0	0.00	25.90	4	14,326	0.03%
2020/12/24	1	25.55	2	25.40	25.45	-1	14,607	-0.01%
2020/12/23	0	0.00	1	25.00	25.45	-1	14,752	-0.01%
2020/12/22	1	24.70	1	25.20	24.65	0	15,000	0.00%
2020/12/21	7	24.94	6	25.13	25.20	1	15,175	0.01%
2020/12/18	4	25.41	4	25.74	25.25	0	15,504	0.00%
2020/12/17	3	25.65	0	0.00	25.75	3	15,653	0.02%
2020/12/16	0	0.00	1	26.00	25.70	-1	15,755	-0.01%
2020/12/15	1	25.35	2	25.68	25.30	-1	15,938	-0.01%
2020/12/14	1	25.45	2	25.60	25.45	-1	16,493	-0.01%
2020/12/11	7	25.74	7	26.00	25.35	0	17,086	0.00%
2020/12/10	6	26.70	14	26.75	26.20	-8	17,026	-0.05%
2020/12/09	8	26.77	4.9	26.74	26.80	3.2	16,917	0.02%
2020/12/08	0	0.00	8	26.29	26.30	-8	16,901	-0.05%
2020/12/03	1	25.90	4	25.90	25.90	-3	17,163	-0.02%
2020/12/02	50	26.05	47	25.96	25.90	3	17,221	0.02%
2020/12/01	6	26.49	5	26.75	27.40	1	16,952	0.01%
2020/11/26	2	25.95	0	0.00	25.95	2	16,774	0.01%
2020/11/25	16	25.70	2	25.75	25.90	14	16,702	0.08%
2020/11/24	7	25.63	3	25.70	25.45	4	16,736	0.02%
2020/11/23	6	25.98	0	0.00	25.90	6	16,634	0.04%
2020/11/20	4	25.66	202	25.46	25.90	-198	16,545	-1.20%	大賣/鉅額交易
2020/11/19	2	25.55	0	0.00	25.60	2	16,404	0.01%
2020/11/18	1	25.50	3	25.60	25.55	-2	16,242	-0.01%
2020/11/17	200	25.65	10	25.70	25.50	190	16,190	1.17%	大買/鉅額交易
2020/11/13	10	25.40	13	25.99	25.40	-3	16,136	-0.02%
2020/11/12	3	25.35	5	25.61	25.55	-2	15,588	-0.01%
2020/11/11	3	25.22	9	25.29	25.80	-6	15,443	-0.04%
2020/11/10	19	25.44	23	25.47	25.65	-4	15,136	-0.03%
2020/11/09	9	25.20	269	24.90	25.45	-260	14,738	-1.76%	大賣/鉅額交易
2020/11/06	17	24.20	15	24.30	24.05	2	13,787	0.01%
2020/11/05	11	23.87	8	23.86	23.80	3	13,374	0.02%
2020/11/04	1	23.60	3	24.03	24.15	-2	13,225	-0.02%
2020/11/02	7.3	22.05	4	22.40	22.60	3.3	12,862	0.03%
2020/10/30	62	22.76	4	23.03	22.50	58	12,787	0.45%
2020/10/29	83	22.99	2	23.00	23.05	81	12,790	0.63%
2020/10/28	71	23.50	0	0.00	23.50	71	12,706	0.56%
2020/10/27	30	23.80	0	0.00	23.70	30	12,616	0.24%
2020/10/26	21	23.80	5	23.90	23.80	16	12,579	0.13%
2020/10/23	1	23.80	6	23.84	23.90	-5	12,499	-0.04%
2020/10/22	1	23.90	5	23.70	23.70	-4	12,426	-0.03%
2020/10/21	3	23.97	7	24.21	23.95	-4	12,368	-0.03%
2020/10/20	7	24.21	4	24.11	24.25	3	12,191	0.02%
2020/10/19	14	23.89	12	23.79	23.70	2	11,909	0.02%
2020/10/16	30	23.62	23	23.70	23.75	7	11,684	0.06%
2020/10/15	7	22.68	6	23.25	23.25	1	11,341	0.01%
2020/10/14	9	23.26	1	23.25	23.15	8	11,182	0.07%
2020/10/13	6	23.32	5	22.95	23.25	1	11,078	0.01%
2020/10/12	4	23.36	1	23.20	23.15	3	10,932	0.03%
2020/10/08	31	24.53	13	24.33	24.10	18	10,798	0.17%
2020/10/07	64	24.37	71	24.73	24.90	-7	10,403	-0.07%
2020/10/06	8	24.16	22	24.16	24.30	-14	9,940	-0.14%
2020/10/05	30	23.82	10	24.08	23.85	20	9,677	0.21%
2020/09/30	1	22.90	6	23.20	23.15	-5	9,333	-0.05%
2020/09/29	0	0.00	3	23.20	22.90	-3	9,299	-0.03%
2020/09/28	0	0.00	15	22.79	22.80	-15	9,225	-0.16%
2020/09/25	21	22.70	33	22.73	22.10	-12	9,048	-0.13%
2020/09/24	12	23.64	13	23.53	23.35	-1	8,732	-0.01%
2020/09/23	25	23.90	3	23.68	23.90	22	8,482	0.26%
2020/09/22	9	22.45	6	22.73	23.05	3	8,076	0.04%
2020/09/21	8	23.06	10	23.00	22.95	-2	7,808	-0.03%
2020/09/18	9	23.96	2	24.20	23.70	7	7,652	0.09%
2020/09/17	54	24.38	45	24.40	24.45	9	7,420	0.12%
2020/09/16	32	23.95	13	24.02	24.90	19	6,735	0.28%
2020/09/15	2	23.33	0	0.00	23.50	2	6,104	0.03%
2020/09/14	81	22.76	1	22.95	23.00	80	6,058	1.32%
2020/09/11	27	23.27	22	23.88	23.25	5	6,000	0.08%
2020/09/10	9	24.27	38	24.07	23.90	-29	5,929	-0.49%
2020/09/09	8	23.84	2	23.53	24.60	6	5,562	0.11%
2020/09/08	2	23.33	17	23.63	23.90	-15	5,395	-0.28%
2020/09/07	2	23.85	56	23.96	23.80	-54	5,279	-1.02%
2020/09/04	27	23.22	22	23.38	23.80	5	5,070	0.10%
2020/09/03	65	22.90	31	22.54	23.90	34	4,904	0.69%
2020/09/02	2	21.65	95	22.26	22.00	-93	4,534	-2.05%
2020/09/01	1	21.05	15	21.07	21.00	-14	4,361	-0.32%
2020/08/31	17	21.59	42	21.60	21.35	-25	4,373	-0.57%
2020/08/28	140	21.92	59	21.89	21.85	81	4,302	1.88%	大買/
2020/08/27	1	21.35	4	21.20	21.00	-3	4,095	-0.07%
2020/08/26	20	21.21	94	21.13	21.05	-74	4,081	-1.81%
2020/08/25	83	21.09	1	20.60	21.00	82	3,940	2.08%
2020/08/24	2	20.20	2	20.53	20.60	0	3,921	0.00%
2020/08/21	4	20.70	3	20.50	20.70	1	3,915	0.03%
2020/08/20	5	19.68	11	19.75	20.00	-6	3,870	-0.16%
2020/08/19	9	20.72	1	21.25	20.55	8	3,703	0.22%
2020/08/18	0	0.00	1	20.75	20.45	-1	3,733	-0.03%
2020/08/17	2	20.75	3	20.92	20.75	-1	3,760	-0.03%
2020/08/14	0	0.00	1	20.45	20.70	-1	3,770	-0.03%
2020/08/13	10	20.95	6	21.16	20.45	4	3,770	0.11%
2020/08/12	0	0.00	1	21.15	21.35	-1	3,641	-0.03%
2020/08/11	1	20.50	0	0.00	20.15	1	3,415	0.03%
2020/08/07	0	0.00	3	20.90	20.85	-3	3,447	-0.09%
2020/08/05	0	0.00	5	20.55	20.30	-5	3,367	-0.15%
2020/07/30	1	19.25	0	0.00	19.55	1	3,353	0.03%
2020/07/29	0	0.00	1	18.75	18.90	-1	3,339	-0.03%
2020/07/28	1	18.90	4	19.04	18.75	-3	3,335	-0.09%
2020/07/27	8	19.01	1	19.60	18.90	7	3,315	0.21%
2020/07/24	1	19.55	0	0.00	19.60	1	3,295	0.03%
2020/07/17	0	0.00	11	19.93	19.65	-11	3,288	-0.33%
2020/07/15	10	20.40	0	0.00	20.00	10	3,286	0.30%
2020/07/14	2	20.10	8	20.04	20.05	-6	3,130	-0.19%
2020/07/13	4	20.91	2	20.85	20.30	2	3,099	0.06%
2020/07/10	2	20.45	1	20.65	20.70	1	3,026	0.03%
2020/07/09	6	21.25	0	0.00	21.00	6	3,015	0.20%
2020/07/08	0	0.00	1	20.75	21.00	-1	2,996	-0.03%
2020/07/07	1	20.50	2	20.55	20.75	-1	2,959	-0.03%
2020/07/02	1	20.80	0	0.00	20.65	1	2,945	0.03%
2020/06/24	3	20.17	3	20.32	20.15	0	2,910	0.00%
2020/06/23	0	0.00	5	20.15	20.10	-5	2,902	-0.17%
2020/06/18	1	19.60	1	19.90	20.25	0	2,864	0.00%
2020/06/17	6	19.59	22	19.46	20.00	-16	2,800	-0.57%
2020/06/15	0	0.00	3	21.00	20.95	-3	2,704	-0.11%
2020/06/12	2	20.40	2	20.70	20.95	0	2,705	0.00%
2020/06/11	3	21.43	0	0.00	21.20	3	2,710	0.11%
2020/06/10	10	22.05	24	21.72	21.70	-14	2,663	-0.53%
2020/06/09	2	21.00	0	0.00	21.00	2	2,574	0.08%
2020/06/08	7	21.71	0	0.00	21.55	7	2,575	0.27%
2020/06/05	1	22.55	1	22.30	22.10	0	2,517	0.00%
2020/06/04	1	21.80	3	21.85	21.85	-2	2,489	-0.08%
2020/06/01	0	0.00	1	21.20	21.35	-1	2,400	-0.04%
2020/05/29	5	21.40	0	0.00	21.15	5	2,385	0.21%
2020/05/28	0	0.00	1	21.25	21.35	-1	2,354	-0.04%
2020/05/27	6	21.06	1	21.50	21.05	5	2,351	0.21%
2020/05/26	4	21.50	0	0.00	21.40	4	2,379	0.17%
2020/05/25	11	22.08	2	21.28	22.10	9	2,320	0.39%
2020/05/22	0	0.00	10	21.30	21.00	-10	2,187	-0.46%
2020/05/21	10	21.34	1	21.30	21.15	9	2,142	0.42%
2020/05/20	0.5	20.95	1	20.70	21.00	-0.5	2,122	-0.02%
2020/05/19	0	0.00	2	20.80	20.70	-2	2,108	-0.09%
2020/05/18	0	0.00	6	20.56	20.55	-6	2,107	-0.28%
2020/05/15	6	20.95	3	21.47	20.60	3	2,104	0.14%
2020/05/14	2	21.43	0	0.00	21.40	2	2,064	0.10%
2020/05/13	2	21.50	2	21.75	21.70	0	2,062	0.00%
2020/05/12	2	22.03	0	0.00	21.95	2	2,090	0.10%
2020/05/06	1	22.25	1	21.95	21.95	0	2,138	0.00%
2020/05/04	2	21.00	2	21.35	21.35	0	2,124	0.00%
2020/04/29	0	0.00	2	21.75	21.30	-2	2,186	-0.09%
2020/04/24	2	21.05	0	0.00	21.10	2	2,283	0.09%
2020/04/22	2	19.20	3	19.52	20.20	-1	2,255	-0.04%
2020/04/21	2	19.75	1	20.10	19.65	1	2,260	0.04%
2020/04/20	0	0.00	2	20.00	20.25	-2	2,255	-0.09%
2020/04/17	2	20.00	0	0.00	20.00	2	2,265	0.09%
2020/04/16	1	20.10	1	20.40	20.40	0	2,272	0.00%
2020/04/10	0	0.00	1	19.35	19.45	-1	2,347	-0.04%
2020/04/09	2	19.08	1	19.35	19.35	1	2,378	0.04%
2020/04/06	2	17.85	2	18.30	18.75	0	2,383	0.00%
2020/03/30	2	17.20	2	17.48	17.70	0	2,459	0.00%
2020/03/26	0	0.00	1	17.80	17.95	-1	2,495	-0.04%
2020/03/23	2	15.25	2	15.53	15.80	0	2,618	0.00%
2020/03/20	0	0.00	13	15.15	15.45	-13	2,736	-0.48%
2020/03/19	6	14.18	4	14.21	14.05	2	2,891	0.07%
2020/03/18	0	0.00	2	16.40	15.55	-2	2,878	-0.07%
2020/03/17	4	15.85	2	16.10	16.05	2	2,928	0.07%
2020/03/16	2	17.00	2	17.80	16.85	0	2,923	0.00%
2020/03/13	13	17.12	8	17.31	17.55	5	2,944	0.17%
2020/03/12	11	19.35	7	19.39	19.00	4	2,900	0.14%
2020/03/11	4.3	21.06	2	21.65	21.00	2.3	2,910	0.08%
2020/03/10	0	0.00	2	21.30	21.55	-2	2,924	-0.07%
2020/03/09	6	21.92	0	0.00	21.30	6	2,924	0.21%
2020/03/06	0	22.85	0	0.00	22.90	0	2,952	0.00%
2020/03/05	0	0.00	2	22.90	22.90	-2	2,981	-0.07%
2020/03/04	1	22.30	1	22.60	22.70	0	2,997	0.00%
2020/03/03	0	0.00	3	22.70	22.65	-3	3,020	-0.10%
2020/03/02	3	21.90	4	22.45	22.20	-1	3,025	-0.03%
2020/02/27	13	22.88	2	23.48	22.55	11	3,040	0.36%
2020/02/26	0	0.00	3	23.32	23.30	-3	3,009	-0.10%
2020/02/25	2	22.68	4	23.06	23.15	-2	3,021	-0.07%
2020/02/24	2	23.30	0	0.00	23.15	2	3,028	0.07%
2020/02/17	1	23.80	1	23.70	23.85	0	3,186	0.00%
2020/02/13	2	23.40	3	23.65	23.30	-1	3,157	-0.03%
2020/02/11	0	0.00	10.2	22.90	23.05	-10.2	3,138	-0.33%
2020/02/10	1	22.40	1	22.80	22.75	0	3,128	0.00%
2020/02/07	2	22.48	2	22.80	22.55	0	3,118	0.00%
2020/02/05	3	22.40	0	0.00	22.55	3	3,090	0.10%
2020/02/04	0	0.00	1	21.90	22.45	-1	3,069	-0.03%
2020/02/03	5	21.09	5	21.32	21.45	0	3,090	0.00%
2020/01/31	6	22.36	10	22.70	22.30	-4	3,243	-0.12%
2020/01/30	14	22.69	8	23.10	22.65	6	3,218	0.19%
2020/01/17	0	0.00	1	25.05	25.00	-1	3,234	-0.03%
2020/01/13	0	0.00	2	24.70	24.75	-2	3,387	-0.06%
2020/01/09	2	24.30	6	24.32	24.25	-4	3,406	-0.12%
2020/01/08	9	24.21	2	24.55	24.10	7	3,403	0.21%
2020/01/07	2	24.40	2	24.73	24.70	0	3,409	0.00%
2020/01/03	2	25.50	0	0.00	25.35	2	3,384	0.06%
2020/01/02	5	25.80	0	0.00	25.95	5	3,372	0.15%
2019/12/31	0	0.00	2	25.80	25.75	-2	3,367	-0.06%
2019/12/30	2	25.60	1	26.00	25.70	1	3,381	0.03%
2019/12/27	5	26.06	1	26.40	26.00	4	3,370	0.12%
2019/12/26	4	26.30	3	26.63	26.40	1	3,348	0.03%
2019/12/25	0	0.00	2	26.00	26.30	-2	3,349	-0.06%
2019/12/24	4	25.93	2	26.35	25.90	2	3,364	0.06%
2019/12/23	3	26.30	1	26.85	26.35	2	3,361	0.06%
2019/12/20	2	26.70	1	27.10	26.70	1	3,396	0.03%
2019/12/19	1	27.05	0	0.00	27.10	1	3,418	0.03%
2019/12/18	2	26.75	3	27.12	27.15	-1	3,484	-0.03%
2019/12/17	4	27.01	1	27.15	27.15	3	3,500	0.09%
2019/12/16	0	0.00	2	26.65	27.65	-2	3,427	-0.06%
2019/12/13	0	0.00	2	26.50	26.20	-2	3,315	-0.06%
2019/12/06	0	0.00	3	26.15	26.30	-3	4,241	-0.07%
2019/12/02	2	25.55	2	25.55	25.35	0	4,352	0.00%
2019/11/28	2	25.75	0	0.00	25.65	2	4,393	0.05%
2019/11/22	0	0.00	2	25.05	24.90	-2	4,501	-0.04%
2019/11/20	2	25.00	0	0.00	25.05	2	4,504	0.04%
2019/11/19	0	0.00	1	25.25	25.35	-1	4,502	-0.02%
2019/11/18	0	0.00	1	24.90	25.25	-1	4,471	-0.02%
2019/11/15	2	24.60	1	24.95	24.90	1	4,498	0.02%
2019/11/14	1	25.45	3	25.05	25.10	-2	4,488	-0.04%
2019/11/13	1	24.05	0	0.00	24.15	1	4,439	0.02%
2019/11/12	0	0.00	3	24.43	24.50	-3	4,442	-0.07%
2019/11/11	3	24.27	0	0.00	24.20	3	4,479	0.07%
2019/11/08	1	24.40	2	24.85	24.55	-1	4,500	-0.02%
2019/11/07	2	24.80	0	0.00	24.80	2	4,542	0.04%
2019/11/04	0	0.00	1	25.95	25.75	-1	4,676	-0.02%
2019/11/01	1	25.40	0	0.00	25.75	1	4,824	0.02%
2019/10/30	4	26.83	14	26.40	26.10	-10	5,079	-0.20%
2019/10/29	5	25.60	8.5	25.69	25.55	-3.5	4,950	-0.07%
2019/10/28	1	25.90	0	0.00	25.65	1	4,956	0.02%
2019/10/23	0	0.00	2	25.35	25.65	-2	5,063	-0.04%
2019/10/21	0	0.00	1	24.90	24.80	-1	5,117	-0.02%
2019/10/15	1	25.10	1	25.20	25.20	0	5,367	0.00%
2019/10/14	0.6	24.40	1	24.70	24.45	-0.4	5,389	-0.01%
2019/10/09	2	24.25	1	24.65	24.30	1	5,502	0.02%
2019/10/08	1	24.50	0	0.00	24.60	1	5,728	0.02%
2019/10/04	0	0.00	2	25.35	25.20	-2	5,842	-0.03%
2019/10/01	0	0.00	2	25.30	25.40	-2	5,859	-0.03%
2019/09/27	2	24.95	1	25.20	25.10	1	5,829	0.02%
2019/09/26	0.2	25.45	3.7	25.45	25.45	-3.5	5,832	-0.06%
2019/09/25	4	25.53	0	0.00	25.45	4	5,849	0.07%
2019/09/24	0	26.30	0	0.00	26.30	0	5,855	0.00%
2019/09/23	2	26.50	3	26.15	26.60	-1	5,813	-0.02%
2019/09/10	3	22.95	2	23.23	22.90	1	5,691	0.02%
2019/09/09	1	23.55	26.3	23.42	23.35	-25.3	5,616	-0.45%
2019/09/06	2	23.25	2	23.75	23.20	0	5,552	0.00%
2019/09/05	11	23.69	2	24.30	23.50	9	5,488	0.16%
2019/09/04	2	24.00	6	24.05	24.20	-4	5,345	-0.07%
2019/09/03	0	0.00	2	24.83	24.40	-2	5,211	-0.04%
2019/09/02	11	24.21	13	24.23	23.95	-2	4,909	-0.04%
2019/08/30	2	23.28	14	23.48	23.15	-12	4,555	-0.26%
2019/08/28	7	23.59	1	23.65	23.55	6	4,331	0.14%
2019/08/27	0	0.00	2	22.60	23.20	-2	4,238	-0.05%
2019/08/26	3	22.20	0	0.00	22.30	3	4,170	0.07%
2019/08/23	0	0.00	1	22.65	22.75	-1	4,147	-0.02%
2019/08/22	1	22.55	0	0.00	22.50	1	4,120	0.02%
2019/08/21	10	23.00	7	22.97	23.00	3	4,083	0.07%
2019/08/19	1	22.80	0	0.00	22.60	1	4,009	0.02%
2019/08/16	0	0.00	5	22.08	22.50	-5	4,026	-0.12%
2019/08/15	3	21.30	1	21.60	21.65	2	3,967	0.05%
2019/08/14	0	0.00	2	21.90	21.75	-2	3,960	-0.05%
2019/08/13	2	21.40	1	21.80	21.60	1	3,953	0.03%
2019/08/12	0	0.00	2	21.20	21.80	-2	3,959	-0.05%
2019/08/08	3	21.05	2	21.55	21.10	1	3,956	0.03%
2019/08/07	2	21.45	2	21.95	21.40	0	3,912	0.00%
2019/08/06	2	20.85	2	21.23	21.80	0	3,924	0.00%
2019/08/05	0	0.00	2	22.10	21.90	-2	3,912	-0.05%
2019/08/02	2	22.10	0	0.00	22.05	2	3,940	0.05%
2019/08/01	0	0.00	2	22.48	22.55	-2	3,984	-0.05%
2019/07/31	9	21.99	2	22.05	22.30	7	3,992	0.18%
2019/07/30	5	22.72	0	0.00	22.25	5	3,983	0.13%
2019/07/29	1	23.40	0	0.00	23.40	1	3,941	0.03%
2019/07/25	3	23.67	0	0.00	23.65	3	3,956	0.08%
2019/07/24	0	0.00	8	24.01	24.25	-8	3,865	-0.21%
2019/07/23	1	23.00	10	23.20	22.95	-9	3,774	-0.24%
2019/07/22	6	23.33	0	0.00	22.90	6	3,960	0.15%
2019/07/19	1	23.00	2	23.20	22.95	-1	4,039	-0.02%
2019/07/18	6	23.12	2	23.50	22.95	4	4,600	0.09%
2019/07/17	2	23.50	0	0.00	23.40	2	4,688	0.04%
2019/07/16	3	23.37	10	23.67	23.70	-7	4,783	-0.15%
2019/07/15	3	23.07	3.7	23.19	23.15	-0.7	4,791	-0.01%
2019/07/12	6	23.58	14	23.67	23.45	-8	4,794	-0.17%
2019/07/11	5	23.32	1	23.40	23.20	4	4,648	0.09%
2019/07/10	1	23.00	1	23.10	23.15	0	4,748	0.00%
2019/07/09	4	23.06	6	23.00	22.85	-2	4,746	-0.04%
2019/07/08	8	23.63	3	23.52	23.35	5	4,700	0.11%
2019/07/05	14	23.23	10	23.00	23.00	4	4,630	0.09%
2019/07/04	2	22.78	3	23.03	23.05	-1	4,676	-0.02%
2019/07/03	3	22.30	8	22.55	22.90	-5	4,666	-0.11%
2019/07/02	1	21.95	0	0.00	21.75	1	4,575	0.02%
2019/07/01	4	21.26	12	21.30	21.40	-8	4,704	-0.17%
2019/06/28	5	21.10	0	0.00	21.10	5	4,706	0.11%
2019/06/27	0	0.00	2	20.90	21.05	-2	4,786	-0.04%
2019/06/26	0	0.00	11	20.80	20.80	-11	4,809	-0.23%
2019/06/25	2	20.95	1	21.45	20.85	1	4,893	0.02%
2019/06/24	0	0.00	3	21.18	21.20	-3	4,932	-0.06%
2019/06/21	2	21.05	0	0.00	21.00	2	5,019	0.04%
2019/06/20	0	0.00	1	21.40	21.50	-1	5,111	-0.02%
2019/06/19	2	20.75	2	20.68	20.75	0	5,264	0.00%
2019/06/18	2	20.35	0	0.00	20.35	2	5,542	0.04%
2019/06/14	1	21.00	0	0.00	20.90	1	6,281	0.02%
2019/06/11	0	0.00	1	21.35	21.00	-1	8,317	-0.01%
2019/06/10	1	21.00	2	20.70	21.00	-1	8,469	-0.01%
2019/06/06	2	20.40	0	0.00	20.40	2	8,621	0.02%
2019/06/05	0	0.00	2	20.65	20.40	-2	8,808	-0.02%
2019/06/03	2	20.43	0	0.00	20.35	2	9,770	0.02%
2019/05/30	10	20.35	24	20.50	20.65	-14	10,178	-0.14%
2019/05/29	12	20.22	0	0.00	20.20	12	10,199	0.12%
2019/05/28	0	0.00	17	20.39	20.60	-17	10,248	-0.17%
2019/05/27	4	19.98	4	20.15	20.00	0	10,342	0.00%
2019/05/24	1	20.10	3	20.02	20.00	-2	10,419	-0.02%
2019/05/23	13	20.22	1	20.80	19.90	12	10,535	0.11%
2019/05/22	0	0.00	3	20.90	20.80	-3	10,538	-0.03%
2019/05/21	1	20.35	3	20.58	20.75	-2	10,665	-0.02%
2019/05/20	2	20.60	4	20.80	20.50	-2	10,844	-0.02%
2019/05/17	5	21.02	4	21.40	20.80	1	10,943	0.01%
2019/05/16	0	0.00	2	21.45	21.10	-2	10,957	-0.02%
2019/05/15	3	21.37	1	21.20	21.45	2	11,036	0.02%
2019/05/14	2	20.00	9	20.46	21.05	-7	11,076	-0.06%
2019/05/13	9	20.93	8	21.11	20.70	1	11,118	0.01%
2019/05/10	18	21.48	21	21.54	21.50	-3	11,146	-0.03%
2019/05/09	11	21.84	9	21.93	21.70	2	11,106	0.02%
2019/05/08	13	22.35	10	22.47	22.20	3	11,032	0.03%
2019/05/07	4	22.45	9	22.61	22.90	-5	11,004	-0.05%
2019/05/06	9	22.31	5	22.25	22.10	4	10,964	0.04%
2019/05/03	9	23.12	2	23.15	23.15	7	10,897	0.06%
2019/05/02	5	23.02	6	23.13	23.10	-1	10,856	-0.01%
2019/04/30	12	22.93	16	23.07	23.25	-4	10,844	-0.04%
2019/04/29	18	22.66	8	22.83	22.65	10	10,834	0.09%
2019/04/26	35	23.92	16	23.75	23.45	19	10,683	0.18%
2019/04/25	7	25.34	2	25.60	25.30	5	10,454	0.05%
2019/04/24	5	26.10	35	26.37	25.85	-30	10,328	-0.29%
2019/04/23	3	24.20	6	24.81	25.15	-3	9,749	-0.03%
2019/04/22	2	24.33	5	24.69	24.60	-3	9,625	-0.03%
2019/04/19	1	24.05	3	23.87	24.10	-2	9,488	-0.02%
2019/04/18	2	23.50	1	23.80	23.20	1	9,596	0.01%
2019/04/17	1	23.60	0	0.00	23.60	1	9,701	0.01%
2019/04/16	3	23.77	5	23.87	23.85	-2	9,671	-0.02%
2019/04/15	0	0.00	1	23.20	23.35	-1	9,544	-0.01%
2019/04/12	2	23.28	0	0.00	23.15	2	9,542	0.02%
2019/04/11	4	23.54	2	23.93	23.35	2	9,531	0.02%
2019/04/10	0	0.00	5	23.75	23.95	-5	9,526	-0.05%
2019/04/09	12	23.53	32	23.59	23.30	-20	9,579	-0.21%
2019/04/08	10	23.94	1	24.50	23.70	9	9,531	0.09%
2019/04/03	2	24.58	5	24.75	24.35	-3	9,454	-0.03%
2019/04/02	0	0.00	1	24.00	24.10	-1	9,268	-0.01%
2019/04/01	1	24.00	3	24.10	23.85	-2	9,195	-0.02%
2019/03/29	2	23.70	3	23.73	23.75	-1	9,083	-0.01%
2019/03/28	6	23.16	4	23.51	23.70	2	9,061	0.02%
2019/03/27	1	23.65	2	23.73	23.70	-1	9,009	-0.01%
2019/03/26	28	23.76	4	23.61	23.55	24	9,030	0.27%
2019/03/25	7	22.54	14	22.98	23.70	-7	8,942	-0.08%
2019/03/22	15	23.52	7	23.46	23.10	8	8,807	0.09%
2019/03/21	8	23.83	31	24.00	24.00	-23	8,612	-0.27%
2019/03/20	3	24.33	7	24.79	24.55	-4	8,364	-0.05%
2019/03/19	18	24.39	4	24.55	24.70	14	8,141	0.17%
2019/03/18	19	24.05	45	24.18	24.75	-26	7,746	-0.34%
2019/03/15	1	23.15	18	22.56	23.25	-17	6,665	-0.26%
2019/03/14	2	21.00	0	0.00	21.15	2	5,864	0.03%
2019/03/13	15	21.30	4	21.36	21.30	11	5,798	0.19%
2019/03/12	2	20.90	4	20.76	21.00	-2	5,685	-0.04%
2019/03/11	4	20.29	0	0.00	20.25	4	5,692	0.07%
2019/03/08	8	20.87	12	21.00	20.85	-4	5,653	-0.07%
2019/03/07	53	22.52	36	21.50	21.20	17	5,612	0.30%
2019/03/06	2	21.63	5	21.04	21.65	-3	4,922	-0.06%
2019/03/05	3	20.13	2	20.43	20.75	1	4,628	0.02%
2019/02/27	0	0.00	1	20.30	20.30	-1	4,625	-0.02%
2019/02/26	6	20.00	6	20.38	20.30	0	4,604	0.00%
2019/02/25	2	20.38	0	0.00	20.30	2	4,583	0.04%
2019/02/22	1	20.65	0	0.00	20.70	1	4,533	0.02%
2019/02/21	2	20.20	2	20.60	20.65	0	4,415	0.00%
2019/02/20	2	20.00	2	20.40	20.60	0	4,389	0.00%
2019/02/19	0	0.00	1	20.00	20.40	-1	4,310	-0.02%
2019/02/18	0	0.00	1	19.40	19.85	-1	4,147	-0.02%
2019/02/15	1	19.00	0	0.00	19.10	1	4,130	0.02%
2019/02/14	0	0.00	1	19.40	19.30	-1	4,159	-0.02%
2019/02/13	1	19.00	0	0.00	19.05	1	4,085	0.02%
2019/02/12	0	0.00	1	19.20	19.15	-1	4,062	-0.02%
2019/01/30	0	0.00	1	18.30	18.30	-1	3,969	-0.03%
2019/01/23	0	0.00	1	18.20	18.35	-1	4,217	-0.02%
2019/01/22	1	18.30	0	0.00	18.20	1	4,305	0.02%
2019/01/21	2	18.60	2	18.70	18.70	0	4,434	0.00%
2019/01/11	0	0.00	2	18.40	18.30	-2	4,949	-0.04%
2019/01/10	3	18.47	0	0.00	18.35	3	4,959	0.06%
2019/01/09	0	0.00	1	18.60	18.85	-1	4,820	-0.02%
2019/01/07	0	0.00	3	18.00	17.85	-3	4,930	-0.06%
2019/01/04	2	17.35	1	17.65	17.50	1	5,057	0.02%
2019/01/03	12	17.93	12	17.86	17.80	0	5,137	0.00%
2019/01/02	3	17.97	12	18.25	18.25	-9	5,324	-0.17%
2018/12/28	0	0.00	2	18.35	18.15	-2	5,291	-0.04%
2018/12/27	12	18.04	4	18.00	18.00	8	5,234	0.15%
2018/12/26	0	0.00	8	17.63	17.70	-8	5,199	-0.15%
2018/12/25	2	17.20	0	0.00	17.10	2	5,212	0.04%
2018/12/21	1	17.30	2	17.68	17.60	-1	5,425	-0.02%
2018/12/20	3	17.93	0	0.00	17.70	3	5,493	0.05%
2018/12/19	0	0.00	3	18.47	18.25	-3	5,627	-0.05%
2018/12/18	2	17.75	1	18.00	18.10	1	5,672	0.02%
2018/12/14	2	18.20	0	0.00	18.15	2	5,789	0.03%
2018/12/13	1	18.60	15	18.70	18.45	-14	5,866	-0.24%
2018/12/12	15	18.95	6	18.33	18.95	9	5,877	0.15%
2018/12/11	0	0.00	3	17.60	17.65	-3	5,783	-0.05%
2018/12/10	5	17.30	4	17.54	17.50	1	5,967	0.02%
2018/12/07	1	18.10	5	18.02	17.90	-4	6,060	-0.07%
2018/12/06	10	18.03	3	18.45	17.60	7	6,141	0.11%
2018/12/05	5	18.46	1	18.80	18.45	4	6,429	0.06%
2018/11/28	10	17.55	15	17.72	17.85	-5	6,290	-0.08%
2018/11/27	15	17.57	11	17.69	17.60	4	6,276	0.06%
2018/11/26	0	0.00	2	17.30	17.45	-2	6,243	-0.03%
2018/11/23	2	17.00	0	0.00	16.95	2	6,268	0.03%
2018/11/21	6	16.85	6	17.12	17.30	0	6,442	0.00%
2018/11/19	0	0.00	6	17.05	17.30	-6	6,494	-0.09%
2018/11/16	6	16.96	5	17.05	16.95	1	6,486	0.02%
2018/11/15	5	16.85	0	0.00	16.85	5	6,457	0.08%
2018/11/14	10	17.00	10	17.00	17.00	0	6,473	0.00%
2018/11/13	2	16.30	2	16.60	16.70	0	6,541	0.00%
2018/11/08	10	17.10	0	0.00	16.65	10	6,995	0.14%
2018/11/07	0	0.00	6	16.55	16.75	-6	7,063	-0.08%
2018/11/05	6	16.45	17	16.55	16.50	-11	7,416	-0.15%
2018/11/02	4	16.61	1	16.70	16.35	3	7,498	0.04%
2018/11/01	21	16.43	2	15.80	16.40	19	7,540	0.25%
2018/10/31	12	15.38	6	15.28	15.70	6	7,598	0.08%
2018/10/30	10	14.96	16	14.95	14.95	-6	7,590	-0.08%
2018/10/29	7	15.12	5	15.40	15.35	2	7,595	0.03%
2018/10/26	13	15.18	15	15.16	15.60	-2	7,951	-0.03%
2018/10/25	7	14.30	7	14.70	14.40	0	7,877	0.00%
2018/10/24	5	15.52	6	15.83	15.60	-1	7,892	-0.01%
2018/10/23	5	16.03	0	0.00	15.90	5	8,105	0.06%
2018/10/22	1	16.25	4	16.28	16.60	-3	8,737	-0.03%
2018/10/19	7	16.24	5	16.46	16.35	2	8,881	0.02%
2018/10/18	0	0.00	2	16.35	16.35	-2	8,793	-0.02%
2018/10/17	2	16.50	3	16.75	16.35	-1	8,833	-0.01%
2018/10/16	4	16.56	8	16.69	16.55	-4	9,085	-0.04%
2018/10/15	13	16.47	8	16.87	16.35	5	9,239	0.05%
2018/10/12	12	16.69	12	17.05	16.90	0	9,365	0.00%
2018/10/11	11	17.10	5	17.22	17.10	6	9,529	0.06%
2018/10/09	21	19.58	22	19.55	19.00	-1	9,615	-0.01%
2018/10/08	1	20.70	2	20.85	20.75	-1	9,751	-0.01%
2018/10/05	9	21.47	5	21.75	20.85	4	10,078	0.04%
2018/10/04	0	0.00	5	22.36	22.20	-5	10,193	-0.05%
2018/10/03	5	22.46	1	22.90	22.30	4	10,566	0.04%
2018/10/02	1	22.50	0	0.00	22.35	1	10,690	0.01%
2018/10/01	20	22.90	0	0.00	23.00	20	10,939	0.18%
2018/09/28	13	22.84	12	22.87	22.80	1	11,295	0.01%
2018/09/27	13	22.44	19	22.64	22.65	-6	11,474	-0.05%
2018/09/26	20	22.51	13	22.74	22.40	7	11,747	0.06%
2018/09/25	3	21.78	9	21.91	22.40	-6	11,930	-0.05%
2018/09/21	3	21.05	5	21.27	21.35	-2	12,137	-0.02%
2018/09/20	6	21.17	0	0.00	21.00	6	12,721	0.05%
2018/09/19	0	0.00	5	21.83	21.70	-5	12,984	-0.04%
2018/09/18	2	21.23	4	21.49	21.25	-2	13,358	-0.01%
2018/09/17	2	21.00	2	21.30	21.30	0	13,956	0.00%
2018/09/14	13	21.58	14	21.34	21.05	-1	14,785	-0.01%
2018/09/13	11	20.87	15	20.73	20.55	-4	16,738	-0.02%
2018/09/12	5	20.60	0	0.00	20.40	5	17,880	0.03%
2018/09/11	5	20.91	8	21.08	21.25	-3	18,847	-0.02%
2018/09/10	9	21.41	6	21.89	20.85	3	19,986	0.02%
2018/09/07	8	22.17	0	0.00	21.90	8	20,432	0.04%
2018/09/06	0	0.00	3	23.13	22.95	-3	20,458	-0.01%
2018/09/05	0	0.00	5	22.93	22.95	-5	20,773	-0.02%
2018/09/04	0	0.00	1	22.40	22.60	-1	20,969	0.00%
2018/08/31	1	22.75	0	0.00	22.90	1	21,938	0.00%
2018/08/30	1	22.80	1	23.20	22.85	0	22,077	0.00%
2018/08/29	4	23.19	1	23.20	22.85	3	22,219	0.01%
2018/08/28	21	22.99	11	22.93	22.70	10	22,516	0.04%
2018/08/27	3	22.40	0	0.00	22.50	3	22,837	0.01%
2018/08/24	1	21.90	4	22.49	22.45	-3	23,645	-0.01%
2018/08/21	0	0.00	6	22.11	22.20	-6	24,402	-0.02%
2018/08/20	9	22.45	6	22.46	22.00	3	24,419	0.01%
2018/08/17	5	22.27	6	22.46	22.25	-1	24,401	0.00%
2018/08/16	10	22.55	6	22.58	22.35	4	24,380	0.02%
2018/08/15	4	22.09	1	21.70	21.75	3	24,083	0.01%
2018/08/14	4	22.51	5	22.81	22.55	-1	23,947	0.00%
2018/08/13	59	23.03	22	22.71	22.40	37	23,859	0.16%
2018/08/10	1	25.00	4	25.06	24.50	-3	23,631	-0.01%
2018/08/09	15	24.54	2	24.90	24.50	13	23,490	0.06%
2018/08/08	61	25.53	44	25.34	25.10	17	23,518	0.07%
2018/08/07	5	25.84	43	25.87	25.20	-38	23,422	-0.16%
2018/08/06	3	26.40	3	26.53	26.30	0	23,274	0.00%
2018/08/03	52	26.18	0	0.00	26.10	52	23,219	0.22%
2018/08/02	54	26.93	38	26.79	26.00	16	23,130	0.07%
2018/08/01	5	26.38	1	26.40	26.40	4	22,657	0.02%
2018/07/31	5	26.60	13	26.40	26.50	-8	22,500	-0.04%
2018/07/30	19	26.48	63	26.48	26.15	-44	22,424	-0.20%
2018/07/27	19	26.74	28	26.83	26.85	-9	22,151	-0.04%
2018/07/26	1	25.80	0	0.00	25.45	1	21,477	0.00%
2018/07/24	3	24.90	0	0.00	25.00	3	21,245	0.01%
2018/07/23	10	25.80	10	24.78	24.60	0	21,176	0.00%
2018/07/20	0	0.00	10	25.95	25.85	-10	20,869	-0.05%
2018/07/19	39	27.04	10	27.10	27.10	29	20,670	0.14%
2018/07/18	12	27.14	11	26.83	26.50	1	20,395	0.00%
2018/07/17	35	26.98	1	27.40	26.65	34	20,214	0.17%
2018/07/16	7	27.56	6	27.51	27.50	1	20,095	0.00%
2018/07/13	2	27.68	2	27.60	27.40	0	19,820	0.00%
2018/07/12	4	27.25	0	0.00	26.85	4	19,498	0.02%
2018/07/11	62	27.42	60	27.24	27.00	2	19,339	0.01%
2018/07/10	4	26.54	4	26.70	27.00	0	18,959	0.00%
2018/07/09	7	27.31	10	27.14	27.20	-3	18,764	-0.02%
2018/07/06	5	26.55	1	26.45	26.30	4	18,472	0.02%
2018/07/05	2	26.85	0	0.00	25.90	2	18,151	0.01%
2018/07/04	11	27.73	0	0.00	27.60	11	17,948	0.06%
2018/07/03	10	29.60	15	29.08	27.70	-5	17,621	-0.03%
2018/07/02	0	0.00	3	28.98	28.45	-3	17,320	-0.02%
2018/06/29	7	29.28	6	29.14	29.40	1	17,004	0.01%
2018/06/28	8	28.76	33	29.44	28.75	-25	16,361	-0.15%
2018/06/27	16	30.74	22	30.28	29.80	-6	16,090	-0.04%
2018/06/26	13	29.81	8	29.59	29.80	5	15,756	0.03%
2018/06/25	34	31.19	4	31.36	30.85	30	15,136	0.20%
2018/06/22	79	34.64	68	34.83	33.25	11	14,312	0.08%
2018/06/21	54	32.64	251	32.13	33.40	-197	12,210	-1.61%	大賣/鉅額交易
2018/06/20	49	32.00	51	31.72	30.40	-2	11,036	-0.02%
2018/06/19	47	32.17	84	32.25	32.35	-37	9,988	-0.37%
2018/06/15	41	29.04	21	28.91	30.45	20	8,619	0.23%
2018/06/14	152	27.82	4	28.24	27.70	148	8,117	1.82%	大買/鉅額交易
2018/06/13	13	28.38	82.8	28.13	28.30	-69.8	8,003	-0.87%
2018/06/12	81	27.44	5	27.76	27.75	76	7,649	0.99%
2018/06/11	77	29.42	59	29.68	28.85	18	7,406	0.24%
2018/06/08	17	28.19	275	28.02	28.55	-258	7,046	-3.66%	大賣/鉅額交易
2018/06/07	7	27.63	9	27.58	27.00	-2	6,556	-0.03%
2018/06/06	25	27.13	34	27.29	27.45	-9	6,469	-0.14%
2018/06/05	27	27.26	17	27.54	27.30	10	6,305	0.16%
2018/06/04	100	27.48	39	27.60	26.65	61	6,121	1.00%
2018/06/01	88	26.75	72	27.36	26.85	16	5,703	0.28%
2018/05/31	11	25.41	21	25.09	25.60	-10	4,897	-0.20%
2018/05/30	30	23.36	0	0.00	23.30	30	4,319	0.69%
2018/05/29	0	0.00	1	23.50	23.05	-1	4,252	-0.02%
2018/05/24	0	0.00	1	22.65	22.55	-1	4,402	-0.02%
2018/05/18	0	0.00	1	22.10	22.00	-1	4,516	-0.02%
2018/05/17	1	22.30	0	0.00	22.25	1	4,561	0.02%
2018/05/16	1	22.80	0	0.00	22.75	1	4,561	0.02%
2018/05/09	3	21.97	10	21.80	21.80	-7	4,630	-0.15%
2018/05/07	4	22.43	1	22.55	22.35	3	4,667	0.06%
2018/05/04	0	0.00	180	22.21	22.20	-180	4,662	-3.86%	大賣/鉅額交易
2018/05/03	5	22.31	0	0.00	22.40	5	4,685	0.11%
2018/05/02	1	22.20	1	22.15	22.15	0	4,755	0.00%
2018/04/26	1	22.40	21	22.33	22.10	-20	4,977	-0.40%
2018/04/24	2	22.35	3	22.47	22.40	-1	5,308	-0.02%
2018/04/23	6	23.86	5	22.97	22.85	1	5,385	0.02%
2018/04/20	7	23.29	14	23.38	23.55	-7	5,516	-0.13%
2018/04/19	6	23.18	5	23.09	23.30	1	5,648	0.02%
2018/04/18	4	22.63	0	0.00	22.50	4	5,700	0.07%
2018/04/12	14	22.84	0	0.00	22.70	14	5,714	0.24%
2018/04/11	2	22.85	0	0.00	22.75	2	5,807	0.03%
2018/04/09	0	0.00	1	23.10	23.20	-1	5,937	-0.02%
2018/03/31	0	0.00	8	22.70	22.90	-8	5,933	-0.13%
2018/03/30	330	23.36	0	0.00	23.05	330	6,017	5.48%	大買/鉅額交易
2018/03/28	9	22.02	1	22.10	22.20	8	5,851	0.14%
2018/03/22	1	22.65	3	22.55	22.30	-2	5,800	-0.03%
2018/03/21	4	23.16	1	22.90	22.75	3	5,777	0.05%
2018/03/20	0	0.00	1	23.20	23.15	-1	5,721	-0.02%
2018/03/19	7	22.77	0	0.00	22.65	7	5,656	0.12%
2018/03/16	1	23.00	10	23.05	23.00	-9	5,682	-0.16%
2018/03/15	11	23.69	0	0.00	23.50	11	5,752	0.19%
2018/03/13	0	0.00	10	24.25	24.05	-10	5,946	-0.17%
2018/03/09	1	23.65	1	23.55	23.65	0	6,071	0.00%
2018/03/08	11	24.01	5	24.45	23.80	6	6,163	0.10%
2018/03/05	15	23.80	6	23.63	22.90	9	6,385	0.14%
2018/03/02	0	0.00	10	24.00	23.85	-10	6,628	-0.15%
2018/03/01	1	23.65	0	0.00	24.30	1	6,814	0.01%
2018/02/27	0	0.00	2	23.80	23.30	-2	7,022	-0.03%
2018/02/26	10	23.55	1	23.55	23.25	9	7,364	0.12%
2018/02/21	1	22.40	1	22.55	22.45	0	8,702	0.00%
2018/02/12	0	0.00	0	21.50	21.55	0	8,672	0.00%
2018/02/06	2	21.00	1	21.35	21.20	1	8,748	0.01%
2018/02/05	1	22.25	1	22.75	22.95	0	8,705	0.00%
2018/02/02	0	0.00	1	23.15	23.15	-1	8,780	-0.01%
2018/02/01	0	0.00	3	23.00	23.10	-3	8,940	-0.03%
2018/01/31	1	22.15	2	22.70	22.70	-1	9,026	-0.01%
2018/01/30	1	22.85	0	0.00	22.85	1	9,326	0.01%
2018/01/29	5	22.85	0	0.00	22.85	5	9,389	0.05%
2018/01/26	1	23.10	0	0.00	23.20	1	9,368	0.01%
2018/01/25	0	0.00	1	23.30	23.20	-1	9,366	-0.01%
2018/01/22	5	23.65	0	0.00	23.25	5	9,375	0.05%
2018/01/18	20	23.85	4	23.76	23.55	16	9,269	0.17%
2018/01/16	0	0.00	15	23.58	23.30	-15	8,980	-0.17%
2018/01/15	5	22.61	8	22.92	23.25	-3	8,829	-0.03%
2018/01/12	5	22.07	3	22.30	22.20	2	8,657	0.02%
2018/01/09	0	0.00	1	21.70	21.40	-1	8,630	-0.01%
2018/01/08	5	21.54	0	0.00	21.45	5	8,685	0.06%
2018/01/05	4	22.60	63	22.51	22.45	-59	8,670	-0.68%
2018/01/04	1	23.45	4	22.50	23.10	-3	8,692	-0.03%
2018/01/03	0	0.00	1	21.55	21.70	-1	8,776	-0.01%
2018/01/02	1	21.20	0	0.00	21.30	1	9,028	0.01%