台亞 (2340)-台新-建北券商分點個股進出

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
39.80
漲跌
▼0.05
漲幅
-0.13%
成交量
1,339張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/13	0	0.00	3	39.80	39.85	-3	1,793	-0.17%
2024/06/07	0	0.00	2	41.15	41.05	-2	1,848	-0.11%
2024/06/06	1	39.40	5	39.80	39.60	-4	1,817	-0.22%
2024/06/04	3	40.80	1	40.55	40.50	2	1,856	0.11%
2024/06/03	2	41.28	0	0.00	41.20	2	1,883	0.11%
2024/05/31	0	0.00	2	41.50	41.55	-2	1,907	-0.10%
2024/05/30	8	41.56	9	41.39	41.10	-1	2,030	-0.05%
2024/05/29	19	41.57	12	41.63	41.30	7	2,023	0.35%
2024/05/28	14	42.40	13	42.52	42.40	1	1,972	0.05%
2024/05/27	23	41.45	3	41.78	42.00	20	1,861	1.07%
2024/05/24	3	39.25	1	40.00	40.50	2	1,773	0.11%
2024/05/23	10	39.00	0	0.00	39.25	10	1,712	0.58%
2024/05/22	1	38.20	0	0.00	38.30	1	1,682	0.06%
2024/05/15	0	0.00	4	37.80	37.85	-4	1,717	-0.23%
2024/05/14	1	37.55	1	37.60	37.55	0	1,721	0.00%
2024/05/10	3	37.07	0	0.00	37.20	3	1,737	0.17%
2024/05/09	1	37.85	0	0.00	37.85	1	1,723	0.06%
2024/04/24	0	0.00	1	38.15	38.20	-1	1,723	-0.06%
2024/04/23	0	0.00	1	37.60	37.60	-1	1,748	-0.06%
2024/04/22	0	0.00	2	37.10	37.10	-2	1,765	-0.11%
2024/04/19	1	37.85	0	0.00	37.40	1	1,756	0.06%
2024/04/18	1	39.05	0	0.00	38.75	1	1,728	0.06%
2024/04/15	0	0.00	8	40.00	39.80	-8	1,686	-0.47%
2024/04/12	36	41.80	9	41.28	41.40	27	1,656	1.63%
2024/04/11	1	40.15	0	0.00	40.15	1	1,556	0.06%
2024/04/10	2	40.65	2	40.85	40.80	0	1,560	0.00%
2024/04/09	0	0.00	1	39.95	39.95	-1	1,564	-0.06%
2024/04/08	1	39.40	0	0.00	39.30	1	1,560	0.06%
2024/04/01	0	0.00	0.1	40.20	40.30	-0.1	1,575	-0.01%
2024/03/26	3	40.35	1	40.45	39.40	2	1,555	0.13%
2024/03/25	0	40.30	0	0.00	40.75	0	1,544	0.00%
2024/03/22	0	40.20	0	0.00	40.10	0	1,558	0.00%
2024/03/21	0	39.70	2	39.50	39.80	-2	1,581	-0.13%
2024/03/20	0	0.00	2	39.20	39.15	-2	1,598	-0.13%
2024/03/18	0	0.00	2	39.60	39.70	-2	1,625	-0.12%
2024/03/15	2	39.00	0	0.00	39.00	2	1,621	0.12%
2024/03/14	4	39.56	0	0.00	39.65	4	1,587	0.25%
2024/03/13	1	41.00	20	40.50	40.05	-19	1,577	-1.20%
2024/03/12	9	41.04	35	40.99	41.15	-26	1,559	-1.67%
2024/03/11	30	41.86	0	0.00	41.00	30	1,562	1.92%
2024/03/08	2	41.90	0	0.00	41.60	2	1,574	0.13%
2024/03/07	3	41.60	0	0.00	41.00	3	1,568	0.19%
2024/03/06	7	42.12	6	42.80	42.10	1	1,551	0.06%
2024/03/05	2	44.15	2	42.60	43.50	0	1,578	0.00%
2024/03/04	2	41.23	0	0.00	40.80	2	1,466	0.14%
2024/03/01	0	41.35	0	0.00	41.10	0	1,459	0.00%
2024/02/29	0	41.63	2	41.05	42.00	-2	1,466	-0.14%
2024/02/23	10	42.82	0	0.00	42.50	10	1,572	0.64%
2024/02/21	0	0.00	3	43.95	43.80	-3	1,574	-0.19%
2024/02/16	2	44.30	0	0.00	44.50	2	1,585	0.13%
2024/02/01	3	43.10	0	0.00	43.10	3	1,645	0.18%
2024/01/31	4	43.63	0	0.00	43.55	4	1,653	0.24%
2024/01/30	0	0.00	1	44.10	43.75	-1	1,654	-0.06%
2024/01/24	0	0.00	2	45.05	44.95	-2	1,747	-0.11%
2024/01/23	0	0.00	10	45.10	45.00	-10	1,817	-0.55%
2024/01/19	5	44.20	0	0.00	44.45	5	1,885	0.27%
2024/01/05	0	0.00	1	46.00	45.60	-1	2,281	-0.04%
2024/01/04	0	0.00	16	45.35	45.50	-16	2,361	-0.68%
2024/01/03	1	45.60	0	0.00	45.60	1	2,506	0.04%
2023/12/28	6	46.79	0	0.00	46.70	6	2,645	0.23%
2023/12/22	0	0.00	3	46.35	46.10	-3	2,737	-0.11%
2023/12/20	1	46.50	0	0.00	46.50	1	2,812	0.04%
2023/12/19	3	46.20	1	46.20	46.20	2	2,838	0.07%
2023/12/14	1	48.00	1	47.50	47.65	0	2,976	0.00%
2023/12/13	1	47.75	1	47.15	46.90	0	2,981	0.00%
2023/12/05	3	48.60	0	0.00	48.40	3	3,561	0.08%
2023/12/04	14	50.10	32	50.09	49.65	-18	3,588	-0.50%
2023/12/01	4	49.91	0	0.00	49.40	4	3,726	0.11%
2023/11/30	0	0.00	1	50.00	49.90	-1	3,894	-0.03%
2023/11/24	0	48.60	0	0.00	48.35	0	4,190	0.00%
2023/11/22	0	0.00	1	47.25	47.55	-1	4,312	-0.02%
2023/11/14	0	0.00	7	45.60	45.70	-7	4,420	-0.16%
2023/11/13	0	0.00	2	44.85	44.75	-2	4,445	-0.04%
2023/11/10	2	44.85	0	0.00	44.60	2	4,533	0.04%
2023/11/09	2	45.80	0	0.00	45.80	2	4,575	0.04%
2023/11/08	5	47.09	2	47.25	46.95	3	4,633	0.06%
2023/11/07	1	46.95	0	0.00	46.90	1	4,689	0.02%
2023/11/06	2	47.00	0	0.00	47.15	2	4,801	0.04%
2023/11/03	2	47.05	0	0.00	46.75	2	4,847	0.04%
2023/11/02	1	47.30	3	46.60	46.90	-2	4,919	-0.04%
2023/11/01	2	45.90	3	45.60	45.70	-1	4,993	-0.02%
2023/10/31	1	46.60	0	0.00	44.80	1	5,042	0.02%
2023/10/27	0	0.00	1	47.25	47.25	-1	5,187	-0.02%
2023/10/25	0	49.45	0	0.00	49.50	0	5,425	0.00%
2023/10/23	1	48.65	6.3	48.96	48.50	-5.3	6,152	-0.09%
2023/10/20	0.3	47.10	0	0.00	47.45	0.3	6,321	0.00%
2023/10/19	2	48.30	0	0.00	48.40	2	6,424	0.03%
2023/10/18	6	48.12	1	48.00	48.20	5	6,550	0.08%
2023/10/17	1	50.50	1	50.20	49.30	0	6,596	0.00%
2023/10/16	1	48.30	0	0.00	48.30	1	6,794	0.01%
2023/10/12	9	50.60	13	50.35	50.40	-4	8,013	-0.05%
2023/10/11	2	49.68	1	50.00	49.20	1	8,379	0.01%
2023/10/06	2	49.55	1	49.20	49.10	1	8,543	0.01%
2023/10/05	0	0.00	5	48.50	48.90	-5	8,766	-0.06%
2023/10/04	5	47.10	0	0.00	47.30	5	10,054	0.05%
2023/10/02	0	0.00	6	48.18	48.15	-6	11,155	-0.05%
2023/09/28	6.1	47.46	8	47.54	47.45	-1.9	12,046	-0.02%
2023/09/27	14	47.06	6	47.30	47.05	8	12,237	0.07%
2023/09/25	0	0.00	3	48.85	48.60	-3	12,575	-0.02%
2023/09/22	6	47.80	7	47.21	47.80	-1	12,658	-0.01%
2023/09/20	15	47.47	0	0.00	47.30	15	13,091	0.11%
2023/09/19	12.3	48.69	0	0.00	48.30	12.3	13,853	0.09%
2023/09/18	0	0.00	10	50.52	50.00	-10	14,751	-0.07%
2023/09/14	105	51.08	112	51.19	51.40	-7	15,231	-0.05%	大買/大賣/
2023/09/13	10	50.45	19	50.53	49.60	-9	15,111	-0.06%
2023/09/12	1	49.60	3	50.27	50.00	-2	14,922	-0.01%
2023/09/08	2	49.45	0	0.00	49.10	2	14,827	0.01%
2023/09/07	14	50.41	1	50.00	49.45	13	14,814	0.09%
2023/09/06	10.1	51.55	8	50.71	50.50	2.1	14,803	0.01%
2023/09/05	1	50.10	27	51.01	51.00	-26	14,632	-0.18%
2023/09/04	2	48.08	0	0.00	48.10	2	14,442	0.01%
2023/09/01	7.2	50.41	9	50.86	50.20	-1.9	14,339	-0.01%
2023/08/31	1	49.05	0	0.00	49.05	1	14,215	0.01%
2023/08/30	10	49.60	10	49.90	49.20	0	14,254	0.00%
2023/08/29	0	49.55	3	48.83	49.60	-3	14,161	-0.02%
2023/08/28	0.2	47.67	0	0.00	46.80	0.2	13,961	0.00%
2023/08/25	0	0.00	1	48.50	48.05	-1	13,914	-0.01%
2023/08/21	2	48.85	2	49.05	48.45	0	13,785	0.00%
2023/08/18	0	0.00	5	49.00	48.10	-5	13,768	-0.04%
2023/08/16	4	48.61	2	48.50	48.65	2	13,666	0.01%
2023/08/15	1	48.20	1	48.00	49.50	0	13,569	0.00%
2023/08/14	1.2	47.53	1	48.30	47.60	0.2	13,488	0.00%
2023/08/11	1	48.70	2	48.93	48.70	-1	13,417	-0.01%
2023/08/10	3.2	49.03	0	0.00	49.10	3.2	13,362	0.02%
2023/08/09	1	50.50	0	0.00	51.30	1	13,247	0.01%
2023/08/08	14	50.77	1	50.60	51.20	13	13,188	0.10%
2023/08/04	1.6	51.06	0	0.00	51.30	1.6	13,008	0.01%
2023/08/02	0	0.00	2	52.30	52.00	-2	12,926	-0.02%
2023/08/01	3	53.60	2	53.50	53.20	1	12,783	0.01%
2023/07/31	2	54.55	8	53.65	53.90	-6	12,688	-0.05%
2023/07/28	1	52.80	1	52.30	53.20	0	12,507	0.00%
2023/07/27	17	53.95	16	53.61	53.00	1	12,373	0.01%
2023/07/26	17	55.73	20	55.70	54.70	-3	12,012	-0.02%
2023/07/25	5	54.66	4	54.80	54.20	1	11,587	0.01%
2023/07/24	2	53.30	4	53.75	53.50	-2	11,384	-0.02%
2023/07/21	3	52.67	0	0.00	53.10	3	11,262	0.03%
2023/07/20	10	53.48	4	52.60	53.50	6	11,164	0.05%
2023/07/19	10	53.83	12	54.52	53.20	-2	11,038	-0.02%
2023/07/18	34	55.53	46	54.94	53.30	-12	10,768	-0.11%
2023/07/17	55	55.49	37	56.32	57.30	18	10,186	0.18%
2023/07/14	39	53.68	35	53.66	53.70	4	9,505	0.04%
2023/07/13	18	52.32	16	52.60	51.00	2	9,074	0.02%
2023/07/12	19	50.97	21	50.89	50.60	-2	8,779	-0.02%
2023/07/11	121.3	52.99	95.1	53.12	51.50	26.2	8,502	0.31%	大買/
2023/07/10	17	49.14	26	49.98	52.10	-9	7,151	-0.13%
2023/07/07	69	48.26	21	48.53	47.45	48	6,714	0.71%
2023/07/06	27.1	48.42	36	48.46	50.00	-8.9	6,010	-0.15%
2023/07/05	14	46.54	10	45.50	45.50	4	5,113	0.08%
2023/07/04	15	45.04	16	45.38	45.40	-1	4,913	-0.02%
2023/07/03	9	45.08	0.1	44.50	44.45	9	4,714	0.19%
2023/06/30	9	43.67	6	43.84	44.25	3	4,562	0.07%
2023/06/29	13	43.65	13	43.57	43.35	0	4,455	0.00%
2023/06/28	11	45.30	9	45.04	43.65	2	4,366	0.05%
2023/06/27	29	46.44	22	46.04	44.80	7	4,307	0.16%
2023/06/26	56.1	47.19	48	47.48	48.70	8.1	3,701	0.22%
2023/06/21	15	42.35	22	43.45	44.30	-7	2,798	-0.25%
2023/06/20	1	40.30	0	0.00	40.30	1	2,432	0.04%
2023/06/16	0	0.00	1	37.50	37.45	-1	2,185	-0.05%
2023/06/15	1	37.90	2	37.90	37.85	-1	2,158	-0.05%
2023/06/13	0	0.00	10	38.10	37.75	-10	2,123	-0.47%
2023/06/12	1	38.15	0	0.00	38.25	1	2,097	0.05%
2023/06/09	0	0.00	0.2	37.55	37.50	-0.2	2,049	-0.01%
2023/06/05	11	38.20	11	38.22	37.80	0	2,059	0.00%
2023/06/02	0	0.00	0	36.65	36.70	0	2,001	0.00%
2023/06/01	0	0.00	2	36.55	36.65	-2	2,022	-0.10%
2023/05/31	2	36.85	0	0.00	36.85	2	2,079	0.10%
2023/05/29	0	0.00	1	36.25	36.30	-1	2,223	-0.04%
2023/05/24	0	0.00	4	36.20	36.30	-4	2,297	-0.17%
2023/05/23	0	0.00	3	36.10	36.25	-3	2,336	-0.13%
2023/05/22	0	0.00	3	35.90	35.95	-3	2,408	-0.12%
2023/05/17	3	35.40	3	35.50	35.45	0	2,423	0.00%
2023/05/16	0	0.00	6	34.77	35.60	-6	2,424	-0.25%
2023/05/15	0	0.00	5	34.40	34.35	-5	2,411	-0.21%
2023/05/12	8	34.26	6	34.41	34.30	2	2,438	0.08%
2023/05/11	8	34.26	6	34.41	33.80	2	2,447	0.08%
2023/05/10	0	0.00	5	34.74	34.80	-5	2,442	-0.20%
2023/05/09	13	34.78	2	34.75	34.55	11	2,445	0.45%
2023/05/08	7	35.20	0	0.00	35.15	7	2,453	0.29%
2023/05/05	0	0.00	7	35.39	35.50	-7	2,471	-0.28%
2023/05/03	1	34.85	4	35.09	35.10	-3	2,567	-0.12%
2023/05/02	13	34.93	8	35.11	35.00	5	2,619	0.19%
2023/04/28	1	35.05	6	35.05	35.10	-5	2,645	-0.19%
2023/04/27	4	34.38	8	34.66	34.75	-4	2,652	-0.15%
2023/04/26	10	34.20	0	0.00	34.40	10	2,646	0.38%
2023/04/21	2.2	36.81	4	36.78	36.15	-1.8	2,575	-0.07%
2023/04/20	12	37.52	15	37.58	37.00	-3	2,548	-0.12%
2023/04/19	11	38.18	3	38.50	37.75	8	2,530	0.32%
2023/04/18	16	38.24	8	38.59	38.05	8	2,503	0.32%
2023/04/17	6	38.18	3	38.20	38.15	3	2,508	0.12%
2023/04/14	4	38.40	11	38.60	38.45	-7	2,479	-0.28%
2023/04/13	12	38.61	1	39.15	38.40	11	2,464	0.45%
2023/04/12	2	38.85	2	38.95	38.90	0	2,446	0.00%
2023/04/11	2	38.90	6	39.03	39.00	-4	2,438	-0.16%
2023/04/10	12	38.80	3	39.00	38.75	9	2,438	0.37%
2023/04/07	0	0.00	2	39.30	39.40	-2	2,418	-0.08%
2023/04/06	0	0.00	5	39.06	39.55	-5	2,410	-0.21%
2023/03/31	10	38.78	12	38.99	38.80	-2	2,381	-0.08%
2023/03/30	9	38.77	7	39.00	38.70	2	2,365	0.08%
2023/03/29	15	38.59	3	38.90	38.60	12	2,351	0.51%
2023/03/28	9	40.89	5	40.47	39.70	4	2,267	0.18%
2023/03/27	19	40.05	35	40.05	41.50	-16	2,000	-0.80%
2023/03/24	1	39.10	9.1	39.07	38.95	-8.1	1,781	-0.45%
2023/03/22	1	37.50	0	0.00	37.60	1	1,713	0.06%
2023/03/16	0	36.65	0	0.00	36.35	0	1,761	0.00%
2023/03/09	0	0.00	0.1	38.55	38.15	-0.1	2,020	0.00%
2023/03/08	0	38.20	1	38.20	38.45	-1	2,027	-0.05%
2023/03/07	4	38.10	6	38.00	38.15	-2	2,013	-0.10%
2023/03/06	2	37.38	4	37.58	37.55	-2	2,009	-0.10%
2023/03/03	6	37.64	0	0.00	37.60	6	2,013	0.30%
2023/03/02	1	38.20	1	38.70	38.45	0	2,013	0.00%
2023/03/01	1	37.20	3	37.95	37.90	-2	2,128	-0.09%
2023/02/24	6.2	37.55	0	0.00	37.60	6.2	2,191	0.28%
2023/02/23	1	37.55	1	37.80	38.10	0	2,218	0.00%
2023/02/22	2	37.63	0	0.00	37.45	2	2,305	0.09%
2023/02/21	1	39.00	0	0.00	38.45	1	2,324	0.04%
2023/02/20	10	39.05	4	38.95	39.00	6	2,431	0.25%
2023/02/14	0.3	36.85	0	0.00	37.05	0.3	2,649	0.01%
2023/02/13	0	0.00	6	36.30	36.50	-6	2,674	-0.22%
2023/02/10	2	36.70	0	0.00	36.30	2	2,691	0.07%
2023/02/07	2	37.00	0	37.90	37.20	2	2,720	0.07%
2023/02/01	0	0.00	3	38.10	37.90	-3	2,694	-0.11%
2023/01/31	10	37.60	13	37.46	38.00	-3	2,665	-0.11%
2023/01/30	3	36.45	0	0.00	36.35	3	2,626	0.11%
2023/01/16	0	0.00	1	34.60	34.65	-1	2,630	-0.04%
2023/01/13	1	34.45	0	0.00	34.30	1	2,642	0.04%
2023/01/09	0	0.00	17	35.02	35.10	-17	2,749	-0.62%
2023/01/06	2	34.10	2	34.35	34.50	0	2,763	0.00%
2023/01/05	7	34.62	3	35.00	34.00	4	2,815	0.14%
2022/12/29	4	33.83	4	33.88	33.85	0	2,870	0.00%
2022/12/28	3	34.58	0	0.00	34.20	3	2,889	0.10%
2022/12/26	0	0.00	2	35.00	34.90	-2	2,914	-0.07%
2022/12/23	1	34.60	1	34.70	34.95	0	2,953	0.00%
2022/12/21	2	35.30	0	0.00	34.70	2	3,068	0.07%
2022/12/14	0	0.00	3	36.40	36.55	-3	3,212	-0.09%
2022/12/13	1	36.20	1	36.50	35.85	0	3,212	0.00%
2022/12/09	1	36.25	0	0.00	36.25	1	3,227	0.03%
2022/12/06	0	0.00	2	37.85	37.85	-2	3,268	-0.06%
2022/12/05	0	0.00	5	39.01	39.40	-5	3,330	-0.15%
2022/12/02	0	0.00	2	38.28	38.30	-2	3,271	-0.06%
2022/12/01	0	0.00	6	37.55	37.75	-6	3,249	-0.18%
2022/11/30	3	36.95	4	37.06	36.95	-1	3,250	-0.03%
2022/11/29	5	36.39	4	36.55	36.60	1	3,294	0.03%
2022/11/25	3	36.47	2	36.75	36.65	1	3,316	0.03%
2022/11/24	3	36.43	3	36.50	36.65	0	3,290	0.00%
2022/11/23	34	37.51	37	36.81	36.60	-3	3,246	-0.09%
2022/11/22	8	37.99	2	38.48	38.70	6	3,034	0.20%
2022/11/21	0	0.00	5	37.98	37.60	-5	2,956	-0.17%
2022/11/18	10	38.28	4	38.23	38.10	6	2,923	0.21%
2022/11/17	3	37.02	6	37.20	37.75	-3	2,822	-0.11%
2022/11/16	20	37.56	22	37.52	37.40	-2	2,798	-0.07%
2022/11/15	37	37.05	14	36.80	37.00	23	2,721	0.84%
2022/11/14	3	35.95	4	35.70	36.20	-1	2,624	-0.04%
2022/11/11	1	33.90	0	0.00	34.05	1	2,554	0.04%
2022/11/10	0	0.00	5	34.00	33.85	-5	2,585	-0.19%
2022/11/09	5	33.60	15	33.90	34.15	-10	2,602	-0.38%
2022/11/08	15	33.37	10	33.90	33.10	5	2,621	0.19%
2022/11/07	2	33.35	0	0.00	33.30	2	2,663	0.08%
2022/11/04	13	33.08	5	33.55	33.40	8	2,673	0.30%
2022/11/03	0	0.00	7	32.59	32.80	-7	2,673	-0.26%
2022/11/02	5	32.20	0	0.00	32.15	5	2,690	0.19%
2022/11/01	0	0.00	2	32.10	32.05	-2	2,770	-0.07%
2022/10/31	2	31.30	0	0.00	31.65	2	2,788	0.07%
2022/10/28	2	30.80	0	0.00	30.80	2	2,827	0.07%
2022/10/21	0	0.00	1	31.30	31.40	-1	2,936	-0.03%
2022/10/19	0	0.00	1	32.75	32.25	-1	2,972	-0.03%
2022/10/18	0	0.00	2	32.25	32.35	-2	3,008	-0.07%
2022/10/17	0	0.00	1	30.90	32.15	-1	3,099	-0.03%
2022/10/14	0	0.00	2	31.85	31.65	-2	3,210	-0.06%
2022/10/13	0	0.00	21	30.85	30.50	-21	3,314	-0.63%
2022/10/12	0	0.00	13	32.10	32.10	-13	3,364	-0.39%
2022/10/11	0	0.00	11	32.81	32.55	-11	3,409	-0.32%
2022/10/05	1	34.00	2	34.15	34.10	-1	3,615	-0.03%
2022/09/29	0	0.00	10	32.64	32.55	-10	3,888	-0.26%
2022/09/28	0	0.00	6	32.00	31.60	-6	3,954	-0.15%
2022/09/26	15	33.55	13	32.90	32.50	2	4,227	0.05%
2022/09/23	2	36.55	0	0.00	36.00	2	4,334	0.05%
2022/09/22	4	35.96	8	36.51	36.45	-4	4,518	-0.09%
2022/09/21	2	36.28	3	36.30	36.65	-1	4,602	-0.02%
2022/09/20	2	36.75	2	36.75	36.75	0	4,740	0.00%
2022/09/19	5	36.50	0	0.00	36.45	5	4,946	0.10%
2022/09/15	4	36.96	0	0.00	36.70	4	5,680	0.07%
2022/09/13	2	37.40	3	38.30	37.50	-1	6,074	-0.02%
2022/09/12	15	38.73	19	39.09	38.40	-4	6,270	-0.06%
2022/09/08	3	36.10	1	36.30	36.40	2	6,348	0.03%
2022/09/07	5	35.83	0	0.00	35.60	5	6,623	0.08%
2022/09/06	4	36.55	5	36.31	36.20	-1	6,747	-0.01%
2022/09/05	6	37.58	0	0.00	37.15	6	6,876	0.09%
2022/09/02	2	38.28	0	0.00	38.50	2	7,001	0.03%
2022/09/01	4	38.78	0	0.00	38.75	4	7,237	0.06%
2022/08/31	0	0.00	2	39.00	39.30	-2	7,731	-0.03%
2022/08/30	1	39.00	0	0.00	39.10	1	7,886	0.01%
2022/08/29	6	38.56	0	0.00	38.60	6	8,184	0.07%
2022/08/26	1	39.85	0	0.00	39.80	1	8,492	0.01%
2022/08/24	1	39.55	0	0.00	39.40	1	10,137	0.01%
2022/08/23	7	39.48	3	39.80	39.75	4	11,077	0.04%
2022/08/22	8	40.56	3	40.15	40.10	5	11,237	0.04%
2022/08/19	0	0.00	3	42.10	41.60	-3	11,193	-0.03%
2022/08/18	2	41.38	0	0.00	41.35	2	11,158	0.02%
2022/08/17	2	40.65	0	0.00	41.60	2	11,152	0.02%
2022/08/16	0	0.00	2	41.15	40.70	-2	11,130	-0.02%
2022/08/15	8	40.91	5	41.55	40.80	3	11,143	0.03%
2022/08/12	1	41.25	0	0.00	41.20	1	11,166	0.01%
2022/08/11	0	0.00	6	39.63	39.70	-6	11,140	-0.05%
2022/08/09	0	0.00	2	39.75	39.65	-2	11,203	-0.02%
2022/08/08	23	40.15	28	39.49	40.05	-5	11,223	-0.04%
2022/08/05	0	0.00	1	39.75	39.85	-1	11,343	-0.01%
2022/08/04	0	0.00	4	38.20	39.10	-4	11,348	-0.04%
2022/08/03	0	0.00	9	38.83	38.75	-9	11,312	-0.08%
2022/08/02	1	39.00	11	39.20	39.20	-10	11,308	-0.09%
2022/08/01	0	0.00	4	40.74	40.70	-4	11,288	-0.04%
2022/07/29	0	0.00	1	41.10	41.15	-1	11,289	-0.01%
2022/07/28	6	40.73	0	0.00	40.30	6	11,278	0.05%
2022/07/27	2	40.70	2	40.90	40.85	0	11,250	0.00%
2022/07/26	2	41.30	2	41.05	41.10	0	11,223	0.00%
2022/07/25	3	42.15	0	0.00	41.80	3	11,202	0.03%
2022/07/22	6	42.53	0	0.00	42.40	6	11,193	0.05%
2022/07/20	2	44.15	2	44.50	44.40	0	11,102	0.00%
2022/07/19	13	43.95	0	0.00	43.80	13	11,091	0.12%
2022/07/14	2	41.33	0	0.00	41.65	2	11,009	0.02%
2022/07/13	9	41.37	7	40.80	40.80	2	11,000	0.02%
2022/07/12	0	0.00	9	40.06	40.45	-9	10,947	-0.08%
2022/07/08	4	40.63	5	40.95	40.85	-1	10,944	-0.01%
2022/07/07	8	39.11	1	40.05	40.05	7	10,860	0.06%
2022/07/06	2	39.28	1	40.00	39.05	1	10,826	0.01%
2022/07/05	11	40.27	13	39.92	40.20	-2	10,868	-0.02%
2022/07/04	6	39.14	3.1	39.00	38.85	2.9	10,705	0.03%
2022/07/01	22	40.64	6.1	42.57	39.90	16	10,667	0.15%
2022/06/30	14	43.74	7	43.23	42.70	7	10,524	0.07%
2022/06/29	7	46.13	3	46.32	46.15	4	10,373	0.04%
2022/06/28	7	47.34	2	48.83	47.10	5	10,326	0.05%
2022/06/27	13	49.12	9	48.94	48.65	4	10,273	0.04%
2022/06/24	23.1	48.55	21	49.15	48.80	2.1	10,231	0.02%
2022/06/23	30	47.47	30	47.91	48.50	0	9,794	0.00%
2022/06/22	28	46.91	23	47.45	46.75	5	9,687	0.05%
2022/06/21	1	48.10	14	47.25	48.60	-13	9,599	-0.14%
2022/06/20	1	47.40	6	46.95	45.80	-5	9,709	-0.05%
2022/06/17	20	46.33	13	46.18	46.80	7	9,488	0.07%
2022/06/16	19	48.84	25	47.88	47.15	-6	9,363	-0.06%
2022/06/15	16	47.42	12	47.61	47.35	4	9,158	0.04%
2022/06/14	11	46.87	14	47.34	48.40	-3	9,169	-0.03%
2022/06/13	14	48.71	0	0.00	48.10	14	9,114	0.15%
2022/06/10	7	50.50	7	50.40	50.60	0	9,056	0.00%
2022/06/09	31	50.38	29	50.81	50.50	2	8,894	0.02%
2022/06/08	2	49.25	1	48.70	48.70	1	8,469	0.01%
2022/06/07	17	48.90	6	48.68	48.80	11	8,479	0.13%
2022/06/06	35	50.81	32	50.49	50.00	3	8,288	0.04%
2022/06/02	58	51.63	65	51.51	50.60	-7	8,129	-0.09%
2022/06/01	88	50.12	81	50.35	50.00	7	7,600	0.09%
2022/05/31	34	48.84	53	49.25	50.30	-19	6,714	-0.28%
2022/05/30	6	45.05	3	45.28	45.80	3	5,834	0.05%
2022/05/20	1	44.20	0	0.00	44.05	1	6,548	0.02%
2022/05/19	0	0.00	10	43.10	43.55	-10	6,553	-0.15%
2022/05/18	10	43.45	10	43.56	43.50	0	6,682	0.00%
2022/05/17	1	42.90	0	0.00	43.10	1	6,691	0.01%
2022/05/13	21	42.70	19	42.09	41.95	2	6,828	0.03%
2022/05/12	1	39.85	0	0.00	39.65	1	6,808	0.01%
2022/05/11	6	41.02	0	0.00	40.85	6	6,905	0.09%
2022/05/10	0	0.00	3	41.40	41.50	-3	7,104	-0.04%
2022/04/29	3	42.63	0	0.00	41.55	3	8,241	0.04%
2022/04/27	5	41.90	28	41.49	41.85	-23	8,699	-0.26%
2022/04/26	6	42.35	6	42.65	42.25	0	8,838	0.00%
2022/04/25	6	42.10	6	42.45	42.10	0	9,042	0.00%
2022/04/22	6	44.20	10	44.32	43.55	-4	9,409	-0.04%
2022/04/21	6	45.81	0.1	46.10	45.45	5.9	9,586	0.06%
2022/04/20	1	46.10	0	0.00	46.35	1	9,805	0.01%
2022/04/19	0.1	45.55	0	0.00	45.50	0.1	10,088	0.00%
2022/04/15	0	45.70	0	0.00	45.50	0	10,885	0.00%
2022/04/13	2	46.65	4	46.48	47.05	-2	11,752	-0.02%
2022/04/12	2	46.20	2	45.33	45.75	0	12,277	0.00%
2022/04/11	0	45.80	6	45.94	45.75	-6	13,037	-0.05%
2022/04/08	3	48.40	0	0.00	48.00	3	13,488	0.02%
2022/04/07	2	51.05	5	49.93	48.15	-3	14,407	-0.02%
2022/04/01	4	50.60	0	0.00	50.40	4	16,793	0.02%
2022/03/31	9	51.40	2.2	51.55	51.30	6.8	19,660	0.03%
2022/03/30	3.8	52.57	3	52.40	52.00	0.8	20,665	0.00%
2022/03/29	4	52.85	9	52.94	53.00	-5	21,925	-0.02%
2022/03/28	7.2	51.31	5	51.90	51.90	2.2	22,116	0.01%
2022/03/25	1	52.30	1	52.30	52.40	0	22,363	0.00%
2022/03/24	3	51.33	1	50.70	51.10	2	22,424	0.01%
2022/03/23	3	52.77	2	53.40	52.40	1	22,703	0.00%
2022/03/22	2	51.30	2	50.90	51.10	0	22,945	0.00%
2022/03/21	3	51.47	0	0.00	51.10	3	24,027	0.01%
2022/03/18	5.1	50.67	1	50.60	51.60	4.1	25,459	0.02%
2022/03/17	0	0.00	1	50.20	50.50	-1	26,729	0.00%
2022/03/16	0.1	49.20	0	0.00	48.35	0.1	26,812	0.00%
2022/03/15	1.6	48.15	0	0.00	47.80	1.6	27,012	0.01%
2022/03/14	1	49.85	1	50.60	50.00	0	27,261	0.00%
2022/03/11	1	49.85	0	0.00	49.60	1	27,802	0.00%
2022/03/10	2	50.03	2	50.30	50.50	0	28,360	0.00%
2022/03/08	6	49.10	7	49.06	49.10	-1	30,203	0.00%
2022/03/07	4.4	50.29	7	50.37	50.40	-2.6	30,733	-0.01%
2022/03/04	4.4	52.82	4	52.40	52.40	0.4	31,520	0.00%
2022/03/03	6	53.50	0	0.00	53.80	6	32,830	0.02%
2022/03/02	8	53.31	2	53.65	53.70	6	33,938	0.02%
2022/03/01	14.1	53.27	0	0.00	53.40	14.1	35,137	0.04%
2022/02/25	15	53.87	1	53.30	52.30	14	37,255	0.04%
2022/02/24	52.2	53.22	9.2	53.46	52.60	43	40,766	0.11%
2022/02/23	7	56.19	21	56.55	56.60	-14	42,878	-0.03%
2022/02/22	6	54.68	68	54.87	54.80	-62	43,918	-0.14%
2022/02/21	7	56.24	0	0.00	56.40	7	45,811	0.02%
2022/02/18	1	57.10	25	56.65	57.20	-24	46,154	-0.05%
2022/02/17	0	0.00	1	58.40	57.50	-1	46,513	0.00%
2022/02/16	1	58.60	1	58.00	58.00	0	47,318	0.00%
2022/02/15	0	0.00	1	58.30	57.30	-1	47,641	0.00%
2022/02/14	6.5	57.81	0	0.00	57.20	6.5	47,884	0.01%
2022/02/11	6	60.37	1	59.00	60.50	5	48,076	0.01%
2022/02/10	6.1	60.30	9	60.42	59.80	-3	48,477	-0.01%
2022/02/09	9	60.79	4	60.80	60.80	5	48,567	0.01%
2022/02/08	9	59.53	9	59.57	59.70	0	48,745	0.00%
2022/02/07	29	58.45	29	57.97	60.00	0	49,269	0.00%
2022/01/26	10	58.74	8	58.76	58.40	2	49,721	0.00%
2022/01/25	14.1	59.25	31	59.51	58.70	-16.9	50,911	-0.03%
2022/01/24	49	60.22	44.5	60.44	61.00	4.5	51,498	0.01%
2022/01/21	7.1	60.74	6	60.55	59.80	1.1	52,429	0.00%
2022/01/20	25	61.61	1	61.80	62.00	24	53,055	0.05%
2022/01/19	27.1	61.55	23	61.25	61.00	4.1	53,683	0.01%
2022/01/18	5.6	61.90	7	61.84	61.60	-1.4	54,666	0.00%
2022/01/17	48	63.29	44	63.92	63.20	4	55,207	0.01%
2022/01/14	6.1	61.27	5	61.70	61.40	1.1	55,154	0.00%
2022/01/13	10.1	62.75	3	62.73	61.60	7.1	55,372	0.01%
2022/01/12	5.1	62.80	3	63.47	62.80	2.1	55,322	0.00%
2022/01/11	5	63.88	86	63.50	63.40	-81	55,071	-0.15%
2022/01/10	3	65.93	5	65.22	66.50	-2	54,632	0.00%
2022/01/07	14.1	66.45	5	67.40	65.50	9.1	54,392	0.02%
2022/01/06	16	68.94	21	69.00	69.00	-5	53,960	-0.01%
2022/01/05	14.2	68.56	18	68.91	68.50	-3.8	53,581	-0.01%
2022/01/04	33.1	72.13	35	72.11	70.30	-1.9	53,064	0.00%
2022/01/03	59.1	71.19	16	71.14	70.50	43.1	52,246	0.08%
2021/12/30	90.1	71.80	109	71.39	71.10	-18.9	51,688	-0.04%	大賣/
2021/12/29	32	77.92	33	77.81	74.60	-1	50,773	0.00%
2021/12/28	44.1	78.98	47.2	78.59	78.80	-3.1	49,592	-0.01%
2021/12/27	208	77.20	152	77.34	79.40	56	48,366	0.12%	大買/大賣/
2021/12/24	50	70.53	48	71.95	73.20	2	45,544	0.00%
2021/12/23	18	65.80	71	66.41	66.60	-53	44,612	-0.12%
2021/12/22	10	61.39	15	61.63	60.60	-5	43,443	-0.01%
2021/12/21	28.5	60.86	39	60.66	60.70	-10.5	43,194	-0.02%
2021/12/20	16.1	60.14	9	59.83	59.50	7.1	43,139	0.02%
2021/12/17	6.4	60.78	8	60.69	59.90	-1.6	43,014	0.00%
2021/12/16	18.6	61.02	17	61.36	60.80	1.6	42,667	0.00%
2021/12/15	54.6	60.60	48	60.41	60.20	6.6	42,222	0.02%
2021/12/14	100	61.07	69	62.20	58.80	31	41,165	0.08%
2021/12/13	66	61.88	90	62.52	65.10	-24	39,739	-0.06%
2021/12/10	6	58.25	6	58.65	59.20	0	38,546	0.00%
2021/12/09	3	58.97	3	58.53	58.40	0	38,445	0.00%
2021/12/08	16	57.80	16	57.90	57.80	0	38,359	0.00%
2021/12/07	35	58.62	19	58.98	57.30	16	38,225	0.04%
2021/12/06	42	60.26	40	60.45	60.10	2	38,178	0.01%
2021/12/03	18	59.34	11	59.92	58.80	7	38,406	0.02%
2021/12/02	105	60.20	101	60.78	58.90	4	38,061	0.01%	大買/大賣/
2021/12/01	38	59.54	32	59.51	59.30	6	37,228	0.02%
2021/11/30	63	59.48	40	58.41	58.40	23	36,781	0.06%
2021/11/29	98.2	57.92	109	58.11	58.10	-10.8	36,132	-0.03%	大賣/
2021/11/26	44	57.59	74	56.96	56.20	-30	35,381	-0.08%
2021/11/25	89	61.31	93	61.32	59.80	-4	34,391	-0.01%
2021/11/24	106	59.92	101	59.67	59.90	5	33,367	0.01%	大買/大賣/
2021/11/23	247	62.53	256.5	61.45	58.00	-9.5	31,285	-0.03%	大買/大賣/
2021/11/22	171.5	59.30	165	58.69	60.20	6.5	27,831	0.02%	大買/大賣/
2021/11/19	51	53.58	59	52.96	55.90	-8	25,730	-0.03%
2021/11/18	144	51.65	103	51.73	50.90	41	24,571	0.17%	大買/大賣/
2021/11/17	44	47.87	45	48.63	48.95	-1	22,569	0.00%
2021/11/16	17	43.87	23	44.05	44.50	-6	22,202	-0.03%
2021/11/15	40	45.06	43	45.15	45.00	-3	21,760	-0.01%
2021/11/12	16	42.91	7	43.61	42.50	9	20,994	0.04%
2021/11/11	16	43.15	4	42.78	41.90	12	20,704	0.06%
2021/11/10	6	42.38	9	42.52	42.30	-3	20,562	-0.01%
2021/11/09	18	43.76	10	44.16	43.05	8	20,345	0.04%
2021/11/08	28	43.83	6	43.39	43.30	22	19,935	0.11%
2021/11/05	3	43.05	4	43.50	44.25	-1	19,840	-0.01%
2021/11/04	39	44.89	25	45.01	44.05	14	19,551	0.07%
2021/11/03	17	44.36	16.6	44.43	44.05	0.4	19,115	0.00%
2021/11/02	60.6	48.22	43	46.93	46.00	17.6	18,691	0.09%
2021/11/01	20	46.20	35	46.69	47.15	-15	17,461	-0.09%
2021/10/29	28	43.14	31	43.08	42.90	-3	17,005	-0.02%
2021/10/28	13	42.70	28	41.74	43.30	-15	16,930	-0.09%
2021/10/27	29	40.55	35	40.12	41.50	-6	16,440	-0.04%
2021/10/26	32	38.93	58	39.23	39.35	-26	15,907	-0.16%
2021/10/25	45	37.10	94	36.68	37.20	-49	15,100	-0.32%
2021/10/22	6	34.38	32	34.90	35.00	-26	14,817	-0.18%
2021/10/21	39	33.95	61	33.32	34.35	-22	15,629	-0.14%
2021/10/20	9	33.15	4	33.30	33.15	5	16,319	0.03%
2021/10/18	5	31.40	16	31.97	31.60	-11	17,486	-0.06%
2021/10/15	73	31.50	8	31.43	31.70	65	17,672	0.37%
2021/10/14	0	0.00	3	29.80	30.65	-3	17,911	-0.02%
2021/10/13	0	0.00	40	29.73	29.75	-40	18,245	-0.22%
2021/10/08	7	31.52	4	31.25	31.40	3	18,897	0.02%
2021/10/07	3	31.82	0	0.00	31.75	3	19,261	0.02%
2021/10/06	1	30.80	3	31.07	30.85	-2	19,944	-0.01%
2021/10/04	1	31.25	26	31.39	30.60	-25	21,183	-0.12%
2021/10/01	6	31.18	4	31.06	31.00	2	21,362	0.01%
2021/09/30	6	31.83	2	31.85	32.45	4	21,454	0.02%
2021/09/29	17	32.84	8	32.85	32.70	9	21,726	0.04%
2021/09/28	2	34.48	0	0.00	34.40	2	22,125	0.01%
2021/09/27	3	35.00	9	34.75	35.15	-6	22,318	-0.03%
2021/09/24	4	33.50	0	0.00	33.60	4	22,235	0.02%
2021/09/23	17	33.62	0	0.00	33.65	17	22,170	0.08%
2021/09/17	5	33.90	1	34.05	34.15	4	22,064	0.02%
2021/09/16	6	34.52	3	34.47	34.05	3	22,044	0.01%
2021/09/15	19	34.82	10	34.50	34.60	9	22,044	0.04%
2021/09/14	20	34.55	1	35.05	34.25	19	22,006	0.09%
2021/09/13	7	35.66	21	35.30	35.00	-14	21,963	-0.06%
2021/09/10	12	35.16	2	35.23	35.05	10	21,796	0.05%
2021/09/09	29	34.91	34	34.90	35.10	-5	21,640	-0.02%
2021/09/08	46	35.64	52	35.84	35.80	-6	21,064	-0.03%
2021/09/07	81	34.75	18	34.53	34.50	63	20,233	0.31%
2021/09/06	11	35.98	66	35.56	35.70	-55	19,932	-0.28%
2021/09/03	1	35.35	2	34.90	34.60	-1	19,723	-0.01%
2021/09/02	12	34.27	12	34.61	35.05	0	19,553	0.00%
2021/09/01	66	35.21	130	35.16	35.05	-64	19,291	-0.33%	大賣/
2021/08/31	55	34.21	28	34.19	34.90	27	18,676	0.14%
2021/08/30	82	34.90	93	34.67	34.95	-11	18,520	-0.06%
2021/08/27	18	33.80	3	34.07	34.20	15	18,296	0.08%
2021/08/26	2	33.33	1	34.00	33.95	1	18,220	0.01%
2021/08/25	24	33.27	7	33.27	33.30	17	18,089	0.09%
2021/08/24	25	32.20	20	32.10	32.10	5	17,832	0.03%
2021/08/23	4	32.01	23	32.02	32.00	-19	17,822	-0.11%
2021/08/19	15	31.10	1	30.65	30.60	14	18,015	0.08%
2021/08/18	10	30.65	10	30.90	31.45	0	17,955	0.00%
2021/08/17	4	30.93	4	30.58	30.20	0	17,881	0.00%
2021/08/16	10	31.46	4	31.76	31.50	6	17,755	0.03%
2021/08/13	4	31.19	0	0.00	30.90	4	17,571	0.02%
2021/08/12	2	32.48	12	32.10	32.25	-10	17,435	-0.06%
2021/08/11	20	31.74	2	31.35	31.50	18	17,353	0.10%
2021/08/10	1	32.60	2	32.63	32.70	-1	17,194	-0.01%
2021/08/09	4	33.69	19	32.95	32.90	-15	17,162	-0.09%
2021/08/06	9	35.30	2	34.70	34.20	7	16,985	0.04%
2021/08/05	6	35.23	9	35.13	35.35	-3	16,826	-0.02%
2021/08/04	17	35.07	25	34.94	35.20	-8	16,783	-0.05%
2021/08/03	40	35.31	53.6	35.32	35.25	-13.6	16,579	-0.08%
2021/08/02	34	33.80	16	32.91	33.95	18	15,619	0.12%
2021/07/30	8.6	32.57	14	32.20	31.90	-5.4	15,409	-0.04%
2021/07/29	31	33.88	19	33.53	33.20	12	15,081	0.08%
2021/07/28	35	32.47	171	32.33	33.10	-136	14,744	-0.92%	大賣/鉅額交易
2021/07/27	157	35.39	73	35.88	34.50	84	14,372	0.58%	大買/
2021/07/26	51	35.70	51	36.01	36.85	0	13,250	0.00%
2021/07/23	119	33.79	55	33.83	33.50	64	12,168	0.53%	大買/
2021/07/22	14	32.61	3	32.60	32.25	11	11,089	0.10%
2021/07/21	4	31.96	3	32.43	31.80	1	10,951	0.01%
2021/07/20	8	31.76	40	31.79	31.60	-32	10,773	-0.30%
2021/07/19	13	33.12	28.1	32.78	32.85	-15.1	10,488	-0.14%
2021/07/16	90	33.73	31	33.05	33.50	59	10,219	0.58%
2021/07/15	10	31.73	8.1	31.74	32.20	1.9	9,787	0.02%
2021/07/14	28.1	31.49	33	31.64	31.85	-5	9,616	-0.05%
2021/07/13	42	31.92	16	31.38	30.60	26	9,333	0.28%
2021/07/12	65.1	31.63	52	31.86	32.70	13.1	8,683	0.15%
2021/07/09	2	29.40	12	29.58	29.75	-10	7,700	-0.13%
2021/07/08	21	29.33	14	29.17	29.15	7	7,673	0.09%
2021/07/07	8	29.20	3	28.72	28.65	5	7,633	0.07%
2021/07/06	31	28.76	42	29.18	28.70	-11	7,628	-0.14%
2021/07/05	171	28.10	116	27.96	29.60	55	8,143	0.68%	大買/大賣/
2021/07/02	11	27.11	5	27.30	27.10	6	8,141	0.07%
2021/07/01	1	26.55	0	0.00	26.85	1	8,055	0.01%
2021/06/25	0	0.00	2	25.25	25.30	-2	8,628	-0.02%
2021/06/23	0	0.00	1	26.40	26.45	-1	8,696	-0.01%
2021/06/22	2	25.70	0	0.00	25.75	2	9,034	0.02%
2021/06/21	10	25.55	20	25.50	25.80	-10	9,128	-0.11%
2021/06/18	0	0.00	1	25.75	25.55	-1	9,212	-0.01%
2021/06/16	0	0.00	29	25.43	25.55	-29	9,866	-0.29%
2021/06/15	4	25.33	0	0.00	25.30	4	10,129	0.04%
2021/06/11	5	25.49	5	25.45	25.25	0	10,181	0.00%
2021/06/10	20	27.65	10	27.73	27.60	10	9,897	0.10%
2021/06/09	2	27.35	0	0.00	27.10	2	9,890	0.02%
2021/06/07	0	0.00	5	26.75	26.90	-5	10,093	-0.05%
2021/06/04	0	0.00	2	26.90	26.90	-2	10,082	-0.02%
2021/06/03	5	27.20	48	27.11	26.80	-43	10,107	-0.43%
2021/06/02	1	27.30	69	27.04	27.20	-68	10,094	-0.67%
2021/05/31	62	26.88	0	0.00	26.90	62	10,033	0.62%
2021/05/28	94	26.95	88	27.03	27.15	6	10,001	0.06%
2021/05/26	1	25.75	0	0.00	25.70	1	9,824	0.01%
2021/05/25	32	25.40	0	0.00	25.35	32	9,895	0.32%
2021/05/24	25	25.15	0	0.00	25.20	25	10,065	0.25%
2021/05/14	0	0.00	2	24.00	24.00	-2	10,546	-0.02%
2021/05/11	1	26.40	10	26.95	26.55	-9	10,587	-0.09%
2021/05/10	20	27.75	22	27.87	27.90	-2	10,513	-0.02%
2021/05/07	34	27.44	34	27.43	27.35	0	10,485	0.00%
2021/05/06	10	26.45	10	26.25	25.85	0	10,462	0.00%
2021/05/04	1	25.30	0	0.00	25.60	1	10,514	0.01%
2021/05/03	1	27.35	0	0.00	26.90	1	10,491	0.01%
2021/04/29	2	28.30	5	28.65	28.15	-3	10,423	-0.03%
2021/04/28	0	0.00	70	28.49	28.60	-70	10,438	-0.67%
2021/04/23	1	27.80	12	27.60	27.70	-11	10,388	-0.11%
2021/04/22	0	0.00	4	28.49	27.60	-4	10,447	-0.04%
2021/04/21	7	28.35	2	28.60	28.30	5	10,542	0.05%
2021/04/20	11	28.84	2	28.65	28.65	9	10,545	0.09%
2021/04/19	11	28.25	27	28.20	28.50	-16	10,572	-0.15%
2021/04/16	27	28.30	0	0.00	28.25	27	10,665	0.25%
2021/04/15	0	0.00	0.3	27.85	27.70	-0.3	10,711	0.00%
2021/04/14	15	27.84	35.1	27.90	27.90	-20.1	10,749	-0.19%
2021/04/13	0	0.00	7	28.90	28.70	-7	10,927	-0.06%
2021/04/12	56	29.79	10	29.67	29.75	46	11,308	0.41%
2021/04/09	36	31.39	38	30.57	29.60	-2	11,947	-0.02%
2021/04/08	39	29.56	19	30.02	30.90	20	12,027	0.17%
2021/04/07	7	27.69	6	27.87	28.10	1	11,542	0.01%
2021/04/06	11	27.46	5	27.27	27.35	6	11,432	0.05%
2021/04/01	5	26.53	25	26.88	27.05	-20	11,418	-0.18%
2021/03/31	46	26.95	10	26.85	26.70	36	11,300	0.32%
2021/03/30	1	27.60	1	27.50	27.95	0	11,016	0.00%
2021/03/29	10	27.60	0	0.00	27.30	10	10,850	0.09%
2021/03/26	10	27.35	10	27.10	27.25	0	10,830	0.00%
2021/03/25	116	27.48	112	27.59	27.20	4	10,817	0.04%	大買/大賣/
2021/03/24	0	0.00	5	27.19	27.45	-5	10,479	-0.05%
2021/03/23	7	26.73	10	26.90	26.85	-3	10,356	-0.03%
2021/03/22	23	27.03	16	27.08	26.75	7	10,288	0.07%
2021/03/19	20	27.16	26	27.06	27.20	-6	10,123	-0.06%
2021/03/18	20	26.55	20	26.47	26.50	0	9,739	0.00%
2021/03/17	2	25.95	3	26.02	26.10	-1	9,588	-0.01%
2021/03/16	4	25.83	12	25.94	25.70	-8	9,729	-0.08%
2021/03/15	2	25.85	2.9	25.81	25.90	-0.9	9,881	-0.01%
2021/03/12	6	25.95	6	25.59	25.50	0	9,969	0.00%
2021/03/11	0	0.00	19	25.13	25.70	-19	9,966	-0.19%
2021/03/10	8	24.49	8	24.70	24.60	0	9,989	0.00%
2021/03/09	8	24.08	9	24.33	24.55	-1	10,186	-0.01%
2021/03/08	10	24.49	1	25.00	24.35	9	10,719	0.08%
2021/03/05	2	24.65	3	24.75	24.65	-1	11,068	-0.01%
2021/03/04	2	24.95	5	25.01	24.95	-3	11,414	-0.03%
2021/03/03	3.4	24.71	7.1	24.82	24.95	-3.7	11,482	-0.03%
2021/03/02	13	24.95	6	24.69	24.60	7	11,645	0.06%
2021/02/26	2	24.95	11	25.39	25.30	-9	11,756	-0.08%
2021/02/25	15.6	25.33	12	25.23	25.25	3.6	11,837	0.03%
2021/02/24	18	25.78	17.5	25.92	25.40	0.5	11,988	0.00%
2021/02/23	17.5	25.97	10.2	26.11	26.35	7.3	11,981	0.06%
2021/02/22	14	25.98	12	25.99	26.15	2	12,074	0.02%
2021/02/19	13	25.73	8	25.59	25.70	5	12,055	0.04%
2021/02/18	12	26.26	3.1	26.48	26.25	8.9	12,131	0.07%
2021/02/17	7	25.95	5	26.17	26.05	2	12,121	0.02%
2021/02/05	5	25.77	1	26.25	25.60	4	12,578	0.03%
2021/02/03	10	25.62	5	25.55	25.45	5	12,924	0.04%
2021/02/02	15	25.77	28	25.81	25.45	-13	13,386	-0.10%
2021/01/29	3	25.05	30	25.20	25.15	-27	14,806	-0.18%
2021/01/28	4	25.09	12	25.18	25.15	-8	14,904	-0.05%
2021/01/27	3.5	24.83	4	25.03	24.85	-0.5	15,139	0.00%
2021/01/26	3.5	25.04	3	25.32	24.80	0.5	15,196	0.00%
2021/01/25	3	24.75	7	24.93	24.85	-4	15,185	-0.03%
2021/01/21	3	23.45	1	24.10	23.35	2	15,182	0.01%
2021/01/20	3	23.02	28	23.04	23.05	-25	15,175	-0.16%
2021/01/19	1	23.85	0	0.00	23.80	1	15,085	0.01%
2021/01/18	1	23.15	2	23.73	23.75	-1	15,108	-0.01%
2021/01/14	3	24.20	13	23.65	24.80	-10	15,096	-0.07%
2021/01/13	6	24.63	7	25.04	24.70	-1	15,049	-0.01%
2021/01/12	2	24.78	0	0.00	24.75	2	15,234	0.01%
2021/01/11	6	24.81	17	24.96	25.20	-11	15,393	-0.07%
2021/01/08	3	24.05	7	24.12	23.90	-4	15,538	-0.03%
2021/01/07	7	24.09	3	24.13	24.30	4	15,576	0.03%
2021/01/06	20	25.06	7	24.74	24.45	13	15,510	0.08%
2021/01/05	33	25.98	7	26.24	25.75	26	15,273	0.17%
2021/01/04	131	27.99	182	28.17	27.80	-51	14,962	-0.34%	大買/大賣/
2020/12/31	113	27.67	116	27.64	27.50	-3	14,568	-0.02%	大買/大賣/
2020/12/30	90	26.18	8	26.27	26.10	82	14,136	0.58%
2020/12/29	9	25.97	7	26.24	25.90	2	14,326	0.01%
2020/12/28	12	25.87	16	26.00	26.10	-4	14,586	-0.03%
2020/12/25	1	25.45	0	0.00	25.40	1	14,543	0.01%
2020/12/24	3	25.58	5	25.63	25.45	-2	14,607	-0.01%
2020/12/23	4	25.08	10	25.30	25.45	-6	14,752	-0.04%
2020/12/22	5	25.14	5	25.32	24.65	0	15,000	0.00%
2020/12/21	4	25.08	0	0.00	25.20	4	15,175	0.03%
2020/12/18	5	25.56	2	25.95	25.25	3	15,504	0.02%
2020/12/17	5	25.79	5	25.98	25.75	0	15,653	0.00%
2020/12/16	13	25.73	13	25.93	25.70	0	15,755	0.00%
2020/12/15	16	25.52	17	25.83	25.30	-1	15,938	-0.01%
2020/12/14	2	25.60	2	25.78	25.45	0	16,493	0.00%
2020/12/11	10	25.78	7	25.66	25.35	3	17,086	0.02%
2020/12/10	13	26.33	15	26.32	26.20	-2	17,026	-0.01%
2020/12/09	16	26.76	11	26.75	26.80	5	16,917	0.03%
2020/12/08	17	26.36	18	26.24	26.30	-1	16,901	-0.01%
2020/12/07	5	25.90	5	26.04	25.75	0	17,114	0.00%
2020/12/04	11	25.94	5	25.90	25.65	6	17,178	0.03%
2020/12/03	9	25.94	10	26.11	25.90	-1	17,163	-0.01%
2020/12/02	22	26.22	88	26.56	25.90	-66	17,221	-0.38%
2020/12/01	25	27.01	16	26.75	27.40	9	16,952	0.05%
2020/11/30	0	0.00	26	26.59	26.45	-26	16,989	-0.15%
2020/11/27	1	25.80	2	25.80	26.00	-1	16,838	-0.01%
2020/11/26	1	25.90	1	26.25	25.95	0	16,774	0.00%
2020/11/25	11	25.97	12	25.75	25.90	-1	16,702	-0.01%
2020/11/24	1	25.70	1	25.45	25.45	0	16,736	0.00%
2020/11/23	1	25.85	6	25.96	25.90	-5	16,634	-0.03%
2020/11/20	4	25.68	5	25.75	25.90	-1	16,545	-0.01%
2020/11/19	26	25.80	23	25.65	25.60	3	16,404	0.02%
2020/11/18	1	25.50	2	25.70	25.55	-1	16,242	-0.01%
2020/11/17	14	25.60	14	25.71	25.50	0	16,190	0.00%
2020/11/16	4	25.20	6	25.42	25.40	-2	16,241	-0.01%
2020/11/13	30	26.32	28	26.01	25.40	2	16,136	0.01%
2020/11/12	16	25.46	18	25.55	25.55	-2	15,588	-0.01%
2020/11/11	92	25.53	15	25.54	25.80	77	15,443	0.50%
2020/11/10	50	25.54	63	25.48	25.65	-13	15,136	-0.09%
2020/11/09	73	25.23	67	25.23	25.45	6	14,738	0.04%
2020/11/06	16	24.24	16	24.24	24.05	0	13,787	0.00%
2020/11/05	11	24.26	8	23.88	23.80	3	13,374	0.02%
2020/11/04	6	23.85	21	23.93	24.15	-15	13,225	-0.11%
2020/11/03	7	22.99	5	23.08	23.00	2	12,940	0.02%
2020/11/02	4	22.51	6	22.38	22.60	-2	12,862	-0.02%
2020/10/30	3	22.87	0	0.00	22.50	3	12,787	0.02%
2020/10/29	3	22.90	3	23.07	23.05	0	12,790	0.00%
2020/10/28	2	23.65	2	24.00	23.50	0	12,706	0.00%
2020/10/27	0	0.00	5	23.80	23.70	-5	12,616	-0.04%
2020/10/26	6	23.83	8	23.89	23.80	-2	12,579	-0.02%
2020/10/23	1	23.45	3	23.62	23.90	-2	12,499	-0.02%
2020/10/22	2	23.90	5	23.57	23.70	-3	12,426	-0.02%
2020/10/21	25	24.15	17	24.17	23.95	8	12,368	0.06%
2020/10/20	22	24.06	24	24.15	24.25	-2	12,191	-0.02%
2020/10/19	30	23.88	31	23.85	23.70	-1	11,909	-0.01%
2020/10/16	15	23.56	24	23.64	23.75	-9	11,684	-0.08%
2020/10/15	9	23.21	9	23.37	23.25	0	11,341	0.00%
2020/10/14	31	23.23	9	23.27	23.15	22	11,182	0.20%
2020/10/13	15	23.32	6	23.35	23.25	9	11,078	0.08%
2020/10/12	129	23.99	185	23.95	23.15	-56	10,932	-0.51%	大買/大賣/
2020/10/08	17	24.24	7	24.62	24.10	10	10,798	0.09%
2020/10/07	76	24.32	65	24.44	24.90	11	10,403	0.11%
2020/10/06	0	0.00	25	24.39	24.30	-25	9,940	-0.25%
2020/10/05	102	23.94	42	24.03	23.85	60	9,677	0.62%	大買/
2020/09/29	8	23.16	11	23.00	22.90	-3	9,299	-0.03%
2020/09/28	14	23.00	17	22.90	22.80	-3	9,225	-0.03%
2020/09/25	104.7	22.69	72	22.56	22.10	32.7	9,048	0.36%	大買/
2020/09/24	94	23.60	74	23.47	23.35	20	8,732	0.23%
2020/09/23	3	23.60	7	23.69	23.90	-4	8,482	-0.05%
2020/09/22	70	22.57	30	23.03	23.05	40	8,076	0.50%
2020/09/21	12	23.27	5	23.03	22.95	7	7,808	0.09%
2020/09/18	37	23.99	28	23.81	23.70	9	7,652	0.12%
2020/09/17	45	24.68	43	24.75	24.45	2	7,420	0.03%
2020/09/16	26	24.07	83	24.31	24.90	-57	6,735	-0.85%
2020/09/15	10	23.50	2	23.25	23.50	8	6,104	0.13%
2020/09/14	12	22.90	20	22.83	23.00	-8	6,058	-0.13%
2020/09/11	2.1	24.27	1	24.20	23.25	1.1	6,000	0.02%
2020/09/10	5	24.00	85	24.92	23.90	-80	5,929	-1.35%
2020/09/09	12	23.98	6	24.15	24.60	6	5,562	0.11%
2020/09/08	1	23.55	21	24.03	23.90	-20	5,395	-0.37%
2020/09/07	60	24.13	29	24.02	23.80	31	5,279	0.59%
2020/09/04	20	23.28	10	23.80	23.80	10	5,070	0.20%
2020/09/03	26	23.10	56	23.21	23.90	-30	4,904	-0.61%
2020/09/02	53	22.21	64	22.01	22.00	-11	4,534	-0.24%
2020/09/01	10	21.18	7	21.45	21.00	3	4,361	0.07%
2020/08/31	15	21.65	4	21.89	21.35	11	4,373	0.25%
2020/08/28	3	21.40	15	21.82	21.85	-12	4,302	-0.28%
2020/08/27	20	21.12	17	21.03	21.00	3	4,095	0.07%
2020/08/26	13	21.54	9	21.16	21.05	4	4,081	0.10%
2020/08/25	5	20.65	5	20.82	21.00	0	3,940	0.00%
2020/08/24	2	20.30	2	20.40	20.60	0	3,921	0.00%
2020/08/21	6	20.29	7	20.47	20.70	-1	3,915	-0.03%
2020/08/20	48	19.96	24	20.43	20.00	24	3,870	0.62%
2020/08/19	56	20.83	17	20.98	20.55	39	3,703	1.05%
2020/08/18	25	20.52	86	20.56	20.45	-61	3,733	-1.63%
2020/08/17	4	20.65	6	20.70	20.75	-2	3,760	-0.05%
2020/08/14	84	20.55	0	0.00	20.70	84	3,770	2.23%
2020/08/13	16	20.81	8	21.11	20.45	8	3,770	0.21%
2020/08/12	18	20.88	14.8	20.92	21.35	3.2	3,641	0.09%
2020/08/10	2	20.60	1	20.80	20.55	1	3,457	0.03%
2020/08/07	0	0.00	11	20.52	20.85	-11	3,447	-0.32%
2020/08/06	13	20.18	3	20.50	20.20	10	3,382	0.30%
2020/08/05	5	20.32	3	20.40	20.30	2	3,367	0.06%
2020/08/04	12	20.40	18	20.41	20.45	-6	3,359	-0.18%
2020/07/30	0	0.00	5	19.25	19.55	-5	3,353	-0.15%
2020/07/29	2	19.00	3	19.03	18.90	-1	3,339	-0.03%
2020/07/28	0	0.00	12	19.03	18.75	-12	3,335	-0.36%
2020/07/27	20	19.58	1	19.00	18.90	19	3,315	0.57%
2020/07/24	0	0.00	13	20.05	19.60	-13	3,295	-0.39%
2020/07/23	15	20.00	10	20.10	20.00	5	3,286	0.15%
2020/07/22	2	19.90	4	20.08	20.15	-2	3,287	-0.06%
2020/07/21	5	19.69	13	19.79	19.80	-8	3,277	-0.24%
2020/07/20	4	19.56	1	19.60	19.50	3	3,290	0.09%
2020/07/17	0	0.00	3	19.75	19.65	-3	3,288	-0.09%
2020/07/16	3	19.97	1	20.10	20.05	2	3,294	0.06%
2020/07/15	17	20.02	19	20.28	20.00	-2	3,286	-0.06%
2020/07/14	15	20.14	0	0.00	20.05	15	3,130	0.48%
2020/07/13	10	20.44	2	20.78	20.30	8	3,099	0.26%
2020/07/10	3	20.80	0	0.00	20.70	3	3,026	0.10%
2020/07/09	1	21.00	1	21.10	21.00	0	3,015	0.00%
2020/07/08	0	0.00	7	20.77	21.00	-7	2,996	-0.23%
2020/07/07	1	20.75	0	0.00	20.75	1	2,959	0.03%
2020/07/03	4	20.63	4	20.75	20.65	0	2,938	0.00%
2020/07/02	0	0.00	30	20.66	20.65	-30	2,945	-1.02%
2020/06/30	0	0.00	1	20.50	20.50	-1	2,937	-0.03%
2020/06/24	0	0.00	2	20.35	20.15	-2	2,910	-0.07%
2020/06/23	1	20.00	22	20.11	20.10	-21	2,902	-0.72%
2020/06/22	6	19.88	15	19.85	19.85	-9	2,901	-0.31%
2020/06/19	4	20.25	4	20.45	19.80	0	2,896	0.00%
2020/06/18	36	19.78	46	20.06	20.25	-10	2,864	-0.35%
2020/06/17	35	19.71	13	19.75	20.00	22	2,800	0.79%
2020/06/16	16	21.02	0	0.00	20.90	16	2,658	0.60%
2020/06/15	6	20.90	9	21.10	20.95	-3	2,704	-0.11%
2020/06/12	8	20.71	4	20.64	20.95	4	2,705	0.15%
2020/06/11	7	21.42	2	21.80	21.20	5	2,710	0.18%
2020/06/10	5	21.85	30	21.78	21.70	-25	2,663	-0.94%
2020/06/09	17	21.21	0	0.00	21.00	17	2,574	0.66%
2020/06/08	17	21.87	0	0.00	21.55	17	2,575	0.66%
2020/06/05	4	22.10	19	22.24	22.10	-15	2,517	-0.60%
2020/06/04	2	21.78	10	21.79	21.85	-8	2,489	-0.32%
2020/06/03	3	21.60	3	21.70	21.60	0	2,464	0.00%
2020/06/02	0	0.00	5	21.60	21.45	-5	2,420	-0.21%
2020/06/01	0	0.00	4	21.36	21.35	-4	2,400	-0.17%
2020/05/29	9	21.27	3	21.55	21.15	6	2,385	0.25%
2020/05/28	1	21.05	3	21.03	21.35	-2	2,354	-0.08%
2020/05/27	5	21.25	0	0.00	21.05	5	2,351	0.21%
2020/05/26	21	21.57	0	0.00	21.40	21	2,379	0.88%
2020/05/25	33	22.05	11	21.75	22.10	22	2,320	0.95%
2020/05/22	1	21.15	0	0.00	21.00	1	2,187	0.05%
2020/05/21	0.2	21.15	0	0.00	21.15	0.2	2,142	0.01%
2020/05/20	2	20.65	3	20.83	21.00	-1	2,122	-0.05%
2020/05/19	2	20.65	3	20.78	20.70	-1	2,108	-0.05%
2020/05/18	3	20.58	3	20.75	20.55	0	2,107	0.00%
2020/05/15	1	20.90	2	21.35	20.60	-1	2,104	-0.05%
2020/05/14	3	21.60	0	0.00	21.40	3	2,064	0.15%
2020/05/13	9	21.64	4	21.75	21.70	5	2,062	0.24%
2020/05/12	2	22.03	0	0.00	21.95	2	2,090	0.10%
2020/05/11	0	0.00	9	22.07	22.45	-9	2,102	-0.43%
2020/05/08	5	22.02	0	0.00	21.80	5	2,108	0.24%
2020/05/07	1	21.75	1	22.00	21.95	0	2,126	0.00%
2020/05/06	6	21.85	13	21.99	21.95	-7	2,138	-0.33%
2020/05/05	1	21.45	2.5	21.59	21.65	-1.5	2,093	-0.07%
2020/05/04	1	20.85	1	21.10	21.35	0	2,124	0.00%
2020/04/30	7	21.48	7	21.61	21.55	0	2,151	0.00%
2020/04/29	8	21.46	6	21.78	21.30	2	2,186	0.09%
2020/04/28	4	21.03	0	0.00	21.10	4	2,221	0.18%
2020/04/27	2	21.15	0	0.00	21.20	2	2,280	0.09%
2020/04/24	0	0.00	1	21.15	21.10	-1	2,283	-0.04%
2020/04/23	0	0.00	3	20.60	21.10	-3	2,272	-0.13%
2020/04/22	2	20.10	9	19.93	20.20	-7	2,255	-0.31%
2020/04/21	13	19.86	5	19.98	19.65	8	2,260	0.35%
2020/04/20	0	0.00	1	20.20	20.25	-1	2,255	-0.04%
2020/04/17	10	20.14	9	20.25	20.00	1	2,265	0.04%
2020/04/16	7	20.21	5	20.36	20.40	2	2,272	0.09%
2020/04/14	2	19.70	13	20.08	20.35	-11	2,308	-0.48%
2020/04/13	5	19.35	8	19.54	19.70	-3	2,334	-0.13%
2020/04/10	5	19.23	6	19.41	19.45	-1	2,347	-0.04%
2020/04/09	18	19.35	5	19.35	19.35	13	2,378	0.55%
2020/04/08	5	18.90	6	19.08	19.45	-1	2,387	-0.04%
2020/04/07	2	18.98	1	19.10	19.15	1	2,377	0.04%
2020/04/06	2	18.00	5	18.25	18.75	-3	2,383	-0.13%
2020/04/01	2	17.65	9	18.01	18.15	-7	2,397	-0.29%
2020/03/31	3	17.98	0	0.00	17.85	3	2,461	0.12%
2020/03/30	2	17.30	2	17.45	17.70	0	2,459	0.00%
2020/03/27	7	17.79	0	0.00	17.70	7	2,498	0.28%
2020/03/23	1	15.40	9	15.61	15.80	-8	2,618	-0.31%
2020/03/20	2	15.45	0	0.00	15.45	2	2,736	0.07%
2020/03/19	3	14.25	1	14.10	14.05	2	2,891	0.07%
2020/03/18	5	15.94	11	15.90	15.55	-6	2,878	-0.21%
2020/03/13	2	17.20	1	17.35	17.55	1	2,944	0.03%
2020/03/10	3	21.12	3	21.40	21.55	0	2,924	0.00%
2020/03/09	0	0.00	20	21.85	21.30	-20	2,924	-0.68%
2020/02/24	10	23.25	0	0.00	23.15	10	3,028	0.33%
2020/02/21	2	23.75	2	24.00	23.70	0	3,029	0.00%
2020/02/20	1	23.70	0	0.00	23.80	1	3,058	0.03%
2020/02/19	11	23.98	0	0.00	23.80	11	3,057	0.36%
2020/02/14	1	23.40	1	23.60	23.70	0	3,168	0.00%
2020/02/10	2	22.73	4	22.86	22.75	-2	3,128	-0.06%
2020/02/06	5	22.79	3	23.02	22.90	2	3,109	0.06%
2020/02/04	7	22.06	2	22.13	22.45	5	3,069	0.16%
2020/01/31	7	22.46	3	22.70	22.30	4	3,243	0.12%
2020/01/30	4	22.73	3	23.08	22.65	1	3,218	0.03%
2020/01/20	1	24.95	1	25.15	25.15	0	3,198	0.00%
2020/01/13	2	24.58	2	24.68	24.75	0	3,387	0.00%
2020/01/07	2	24.55	2	24.58	24.70	0	3,409	0.00%
2019/12/30	2	25.60	0	0.00	25.70	2	3,381	0.06%
2019/12/26	0	0.00	2	26.40	26.40	-2	3,348	-0.06%
2019/12/24	0	0.00	4	26.05	25.90	-4	3,364	-0.12%
2019/12/20	2	26.85	0	0.00	26.70	2	3,396	0.06%
2019/12/17	2	26.80	2	26.95	27.15	0	3,500	0.00%
2019/12/16	4	26.78	1	26.75	27.65	3	3,427	0.09%
2019/12/13	0	0.00	1	26.60	26.20	-1	3,315	-0.03%
2019/12/11	0	0.00	15	26.16	26.25	-15	3,535	-0.42%
2019/12/10	0	0.00	4	26.15	26.25	-4	3,828	-0.10%
2019/12/06	1	26.60	1	26.20	26.30	0	4,241	0.00%
2019/12/05	0	0.00	2	25.70	25.90	-2	4,252	-0.05%
2019/12/04	1	25.55	0	0.00	25.70	1	4,332	0.02%
2019/12/03	6	25.75	0	0.00	25.65	6	4,391	0.14%
2019/11/19	3	25.35	0	0.00	25.35	3	4,502	0.07%
2019/11/18	5	24.75	9	24.98	25.25	-4	4,471	-0.09%
2019/11/15	10	24.66	13	24.71	24.90	-3	4,498	-0.07%
2019/11/14	16	25.23	34	24.97	25.10	-18	4,488	-0.40%
2019/11/13	0	0.00	1	24.15	24.15	-1	4,439	-0.02%
2019/11/12	2	24.45	10	24.50	24.50	-8	4,442	-0.18%
2019/11/11	8	24.25	5	24.35	24.20	3	4,479	0.07%
2019/11/08	2	24.85	5	24.49	24.55	-3	4,500	-0.07%
2019/11/07	0	0.00	7	25.04	24.80	-7	4,542	-0.15%
2019/11/06	6	25.43	0	0.00	25.30	6	4,643	0.13%
2019/11/04	3	25.80	3	26.00	25.75	0	4,676	0.00%
2019/11/01	3	25.62	5	25.71	25.75	-2	4,824	-0.04%
2019/10/31	12	25.81	15	25.90	25.80	-3	5,057	-0.06%
2019/10/30	63	26.42	76	26.53	26.10	-13	5,079	-0.26%
2019/10/29	2.6	25.62	7.7	25.73	25.55	-5.1	4,950	-0.10%
2019/10/28	5	25.64	19	25.85	25.65	-14	4,956	-0.28%
2019/10/25	2	25.58	9	25.69	25.45	-7	4,963	-0.14%
2019/10/24	8	25.43	6	25.48	25.50	2	4,996	0.04%
2019/10/23	26	25.64	41	25.58	25.65	-15	5,063	-0.30%
2019/10/22	26	24.89	7	25.12	24.85	19	4,964	0.38%
2019/10/21	4	24.75	2	24.85	24.80	2	5,117	0.04%
2019/10/18	5	24.91	8	25.01	24.90	-3	5,152	-0.06%
2019/10/17	11	24.84	0	0.00	24.85	11	5,167	0.21%
2019/10/16	7	25.03	6	25.24	25.05	1	5,232	0.02%
2019/10/15	0	0.00	30	24.99	25.20	-30	5,367	-0.56%
2019/10/14	7	24.46	3	24.65	24.45	4	5,389	0.07%
2019/10/08	13.8	24.85	0	0.00	24.60	13.8	5,728	0.24%
2019/10/07	9	25.09	9	25.31	25.00	0	5,779	0.00%
2019/10/04	19.2	25.15	32	25.27	25.20	-12.8	5,842	-0.22%
2019/10/03	7.2	24.88	8	25.04	25.10	-0.8	5,845	-0.01%
2019/10/02	12	25.10	7	25.22	25.25	5	5,864	0.09%
2019/10/01	17	25.41	9	25.67	25.40	8	5,859	0.14%
2019/09/27	3.3	25.10	31	25.35	25.10	-27.7	5,829	-0.48%
2019/09/26	4	25.56	4	25.79	25.45	0	5,832	0.00%
2019/09/25	25.2	25.81	2	25.45	25.45	23.2	5,849	0.40%
2019/09/24	21.4	26.46	10	26.68	26.30	11.4	5,855	0.19%
2019/09/23	13	26.42	37	26.36	26.60	-24	5,813	-0.41%
2019/09/10	21	23.14	0	0.00	22.90	21	5,691	0.37%
2019/09/09	5	23.36	31	23.44	23.35	-26	5,616	-0.46%
2019/09/06	12	23.44	11	23.48	23.20	1	5,552	0.02%
2019/09/05	84	23.65	8	23.88	23.50	76	5,488	1.38%
2019/09/04	32	24.12	13	24.25	24.20	19	5,345	0.36%
2019/09/03	34	24.76	29	24.88	24.40	5	5,211	0.10%
2019/09/02	30	23.99	59	24.32	23.95	-29	4,909	-0.59%
2019/08/30	15	23.79	11	23.91	23.15	4	4,555	0.09%
2019/08/29	6	23.78	0	0.00	23.70	6	4,420	0.14%
2019/08/28	17	23.57	2	23.58	23.55	15	4,331	0.35%
2019/08/27	10	23.05	9	22.98	23.20	1	4,238	0.02%
2019/08/26	5	22.24	5	22.37	22.30	0	4,170	0.00%
2019/08/23	5	22.76	2	22.93	22.75	3	4,147	0.07%
2019/08/22	3	22.70	0	0.00	22.50	3	4,120	0.07%
2019/08/21	10	22.90	17	23.05	23.00	-7	4,083	-0.17%
2019/08/20	8	22.55	4	22.65	22.65	4	3,999	0.10%
2019/08/19	0	0.00	1	22.70	22.60	-1	4,009	-0.02%
2019/08/16	2	22.20	3	22.33	22.50	-1	4,026	-0.02%
2019/08/15	15	21.36	15	21.46	21.65	0	3,967	0.00%
2019/08/14	0	0.00	2	21.80	21.75	-2	3,960	-0.05%
2019/08/13	3	21.55	1	21.55	21.60	2	3,953	0.05%
2019/08/12	0	0.00	17	21.54	21.80	-17	3,959	-0.43%
2019/08/08	10	21.29	5	21.31	21.10	5	3,956	0.13%
2019/08/07	10	21.69	4	22.00	21.40	6	3,912	0.15%
2019/08/06	11	21.38	7	21.34	21.80	4	3,924	0.10%
2019/08/05	6	22.00	16	22.07	21.90	-10	3,912	-0.26%
2019/08/02	12	22.10	6	22.42	22.05	6	3,940	0.15%
2019/08/01	2	22.30	17	22.46	22.55	-15	3,984	-0.38%
2019/07/31	8	21.88	8	21.98	22.30	0	3,992	0.00%
2019/07/30	3	23.00	3	23.13	22.25	0	3,983	0.00%
2019/07/29	7	23.43	2	23.65	23.40	5	3,941	0.13%
2019/07/26	5	23.50	0	0.00	23.45	5	3,948	0.13%
2019/07/25	36	23.70	4	23.75	23.65	32	3,956	0.81%
2019/07/24	17	23.62	38	23.65	24.25	-21	3,865	-0.54%
2019/07/23	8	22.97	9	23.17	22.95	-1	3,774	-0.03%
2019/07/22	28	23.29	24	23.20	22.90	4	3,960	0.10%
2019/07/19	9	23.04	0	0.00	22.95	9	4,039	0.22%
2019/07/18	10	23.36	1	23.40	22.95	9	4,600	0.20%
2019/07/16	9	23.30	15	23.43	23.70	-6	4,783	-0.13%
2019/07/15	5	23.20	0	0.00	23.15	5	4,791	0.10%
2019/07/12	14	23.48	28	23.55	23.45	-14	4,794	-0.29%
2019/07/11	20	23.20	20	23.35	23.20	0	4,648	0.00%
2019/07/10	14	23.10	3	23.10	23.15	11	4,748	0.23%
2019/07/09	3	23.30	3	23.60	22.85	0	4,746	0.00%
2019/07/08	24	23.55	25	23.58	23.35	-1	4,700	-0.02%
2019/07/05	13	23.15	11	23.00	23.00	2	4,630	0.04%
2019/07/04	2	22.85	7	22.90	23.05	-5	4,676	-0.11%
2019/07/03	13	22.95	10	22.74	22.90	3	4,666	0.06%
2019/07/01	1	21.40	45	21.21	21.40	-44	4,704	-0.94%
2019/06/27	13	21.03	5	21.00	21.05	8	4,786	0.17%
2019/06/26	7	20.83	1	20.85	20.80	6	4,809	0.12%
2019/06/25	16	21.14	0	0.00	20.85	16	4,893	0.33%
2019/06/24	10	20.92	16	21.09	21.20	-6	4,932	-0.12%
2019/06/21	14	21.26	3	21.40	21.00	11	5,019	0.22%
2019/06/20	0	0.00	25	21.24	21.50	-25	5,111	-0.49%
2019/06/19	7	20.71	2	20.80	20.75	5	5,264	0.09%
2019/06/18	6	20.77	0	0.00	20.35	6	5,542	0.11%
2019/06/17	13	20.86	8	20.98	20.80	5	5,879	0.09%
2019/06/14	8	21.02	3	21.20	20.90	5	6,281	0.08%
2019/06/13	10	21.13	3	21.40	21.05	7	7,389	0.09%
2019/06/12	9	21.27	12	21.37	21.30	-3	8,239	-0.04%
2019/06/11	9	21.04	0	0.00	21.00	9	8,317	0.11%
2019/06/10	1	20.70	3	20.77	21.00	-2	8,469	-0.02%
2019/06/06	2	20.40	3	20.55	20.40	-1	8,621	-0.01%
2019/06/05	2	20.45	4	20.61	20.40	-2	8,808	-0.02%
2019/06/04	0	0.00	4	20.40	20.35	-4	9,029	-0.04%
2019/06/03	4	20.43	0	0.00	20.35	4	9,770	0.04%
2019/05/31	2	20.60	2	20.70	20.85	0	10,108	0.00%
2019/05/28	0	0.00	2	20.20	20.60	-2	10,248	-0.02%
2019/05/27	5	20.02	14	20.08	20.00	-9	10,342	-0.09%
2019/05/23	4	19.90	2	20.03	19.90	2	10,535	0.02%
2019/05/22	17	20.80	12	20.95	20.80	5	10,538	0.05%
2019/05/21	0	0.00	10	20.80	20.75	-10	10,665	-0.09%
2019/05/20	1	20.60	0	0.00	20.50	1	10,844	0.01%
2019/05/17	6	21.13	0	0.00	20.80	6	10,943	0.05%
2019/05/16	3	21.42	0	0.00	21.10	3	10,957	0.03%
2019/05/15	1	21.40	1	21.50	21.45	0	11,036	0.00%
2019/05/14	3	20.30	4	20.20	21.05	-1	11,076	-0.01%
2019/05/10	7	21.76	5	21.91	21.50	2	11,146	0.02%
2019/05/09	15	21.84	31	22.02	21.70	-16	11,106	-0.14%
2019/05/08	7	22.41	4	22.33	22.20	3	11,032	0.03%
2019/05/07	4	22.74	10	22.67	22.90	-6	11,004	-0.05%
2019/05/06	15	22.31	10	22.34	22.10	5	10,964	0.05%
2019/05/03	9	23.11	6	23.18	23.15	3	10,897	0.03%
2019/05/02	3	23.10	0	0.00	23.10	3	10,856	0.03%
2019/04/30	4	23.03	13	22.96	23.25	-9	10,844	-0.08%
2019/04/29	21	22.85	18	22.96	22.65	3	10,834	0.03%
2019/04/26	42	23.98	9	23.73	23.45	33	10,683	0.31%
2019/04/25	13	25.27	4	25.31	25.30	9	10,454	0.09%
2019/04/24	0	0.00	3	26.33	25.85	-3	10,328	-0.03%
2019/04/23	3	24.30	9	24.57	25.15	-6	9,749	-0.06%
2019/04/19	17	23.73	36	23.84	24.10	-19	9,488	-0.20%
2019/04/18	23	23.73	14	23.86	23.20	9	9,596	0.09%
2019/04/17	14	23.69	4	23.81	23.60	10	9,701	0.10%
2019/04/16	6	24.01	13	23.74	23.85	-7	9,671	-0.07%
2019/04/12	2	23.35	4	23.55	23.15	-2	9,542	-0.02%
2019/04/11	29	23.58	16	23.72	23.35	13	9,531	0.14%
2019/04/10	0	0.00	12	23.79	23.95	-12	9,526	-0.13%
2019/04/09	44	23.75	44	23.90	23.30	0	9,579	0.00%
2019/04/08	12	23.70	0	0.00	23.70	12	9,531	0.13%
2019/04/03	0	0.00	2	24.45	24.35	-2	9,454	-0.02%
2019/04/02	1	24.20	0	0.00	24.10	1	9,268	0.01%
2019/04/01	12	23.81	24	23.95	23.85	-12	9,195	-0.13%
2019/03/29	10	23.56	10	23.69	23.75	0	9,083	0.00%
2019/03/28	22	23.13	22	23.33	23.70	0	9,061	0.00%
2019/03/27	24	23.63	23	23.82	23.70	1	9,009	0.01%
2019/03/26	12	23.48	12	23.63	23.55	0	9,030	0.00%
2019/03/25	10	23.27	66	22.88	23.70	-56	8,942	-0.63%
2019/03/22	20	23.60	44.6	23.30	23.10	-24.6	8,807	-0.28%
2019/03/21	19	23.95	14	23.99	24.00	5	8,612	0.06%
2019/03/20	7	24.71	1	24.50	24.55	6	8,364	0.07%
2019/03/19	13	24.07	19.4	24.31	24.70	-6.4	8,141	-0.08%
2019/03/18	83	24.28	3	24.32	24.75	80	7,746	1.03%
2019/03/15	1	22.40	24	22.59	23.25	-23	6,665	-0.35%
2019/03/14	9	21.16	3	21.42	21.15	6	5,864	0.10%
2019/03/13	5	21.60	1	21.50	21.30	4	5,798	0.07%
2019/03/12	3	20.43	10	20.58	21.00	-7	5,685	-0.12%
2019/03/11	12	20.30	17	20.19	20.25	-5	5,692	-0.09%
2019/03/08	5	20.75	37	21.04	20.85	-32	5,653	-0.57%
2019/03/07	13	22.82	3	22.37	21.20	10	5,612	0.18%
2019/03/06	26	21.15	4	21.60	21.65	22	4,922	0.45%
2019/03/05	2	20.50	13	20.40	20.75	-11	4,628	-0.24%
2019/03/04	13	20.12	7	20.16	20.15	6	4,617	0.13%
2019/02/27	1	20.30	0	0.00	20.30	1	4,625	0.02%
2019/02/26	2	20.33	2	20.43	20.30	0	4,604	0.00%
2019/02/25	5	20.37	0	0.00	20.30	5	4,583	0.11%
2019/02/22	4	20.70	0	0.00	20.70	4	4,533	0.09%
2019/02/21	1	20.25	1	20.35	20.65	0	4,415	0.00%
2019/02/20	1	20.45	0	0.00	20.60	1	4,389	0.02%
2019/02/19	1	20.15	5	20.41	20.40	-4	4,310	-0.09%
2019/02/11	0	0.00	7	18.56	18.75	-7	4,007	-0.17%
2019/01/28	19	18.43	26	18.47	18.40	-7	4,007	-0.17%
2019/01/25	11	18.34	9	18.44	18.35	2	4,066	0.05%
2019/01/24	12	18.40	12	18.51	18.30	0	4,161	0.00%
2019/01/23	0	0.00	1	18.40	18.35	-1	4,217	-0.02%
2019/01/22	17	18.28	9	18.32	18.20	8	4,305	0.19%
2019/01/21	18	18.48	26	18.41	18.70	-8	4,434	-0.18%
2019/01/18	10	18.15	10	18.20	18.15	0	4,621	0.00%
2019/01/17	13	18.14	6	18.37	18.00	7	4,714	0.15%
2019/01/16	3	18.33	42	18.28	18.25	-39	4,755	-0.82%
2019/01/11	6	18.38	2	18.45	18.30	4	4,949	0.08%
2019/01/10	53	18.53	10	18.35	18.35	43	4,959	0.87%
2019/01/09	1	18.40	2	18.38	18.85	-1	4,820	-0.02%
2019/01/08	1	18.00	1	18.10	17.85	0	4,739	0.00%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/02	2	17.83	4	17.99	18.25	-2	5,324	-0.04%
2018/12/28	3	18.42	3	18.18	18.15	0	5,291	0.00%
2018/12/27	1	17.90	1	18.10	18.00	0	5,234	0.00%
2018/12/26	0	0.00	7	17.64	17.70	-7	5,199	-0.13%
2018/12/25	4	17.30	0	0.00	17.10	4	5,212	0.08%
2018/12/24	2	17.50	6	17.70	17.60	-4	5,264	-0.08%
2018/12/22	4	17.50	0	0.00	17.45	4	5,308	0.08%
2018/12/21	2	17.50	3	17.50	17.60	-1	5,425	-0.02%
2018/12/20	2	17.85	0	0.00	17.70	2	5,493	0.04%
2018/12/19	3	18.35	3	18.60	18.25	0	5,627	0.00%
2018/12/14	3	18.43	2	18.70	18.15	1	5,789	0.02%
2018/12/13	4	18.49	2	18.65	18.45	2	5,866	0.03%
2018/11/30	2	18.75	2	18.75	18.65	0	6,410	0.00%
2018/11/28	1	17.85	0	0.00	17.85	1	6,290	0.02%
2018/11/20	0	0.00	1	17.30	17.05	-1	6,458	-0.02%
2018/11/19	0	0.00	1	17.15	17.30	-1	6,494	-0.02%
2018/11/16	1	16.95	3	17.25	16.95	-2	6,486	-0.03%
2018/11/15	1	17.00	14	16.70	16.85	-13	6,457	-0.20%
2018/11/14	12	17.07	17	17.02	17.00	-5	6,473	-0.08%
2018/11/13	2	16.30	2	16.40	16.70	0	6,541	0.00%
2018/11/12	2	16.63	2	16.75	16.75	0	6,591	0.00%
2018/11/09	0	0.00	2	16.60	16.90	-2	6,873	-0.03%
2018/11/08	18	17.04	14	16.81	16.65	4	6,995	0.06%
2018/11/07	0	0.00	3	16.73	16.75	-3	7,063	-0.04%
2018/11/06	10	16.34	8	16.53	16.30	2	7,272	0.03%
2018/11/05	14	16.42	19	16.56	16.50	-5	7,416	-0.07%
2018/11/02	27	16.39	11	16.68	16.35	16	7,498	0.21%
2018/11/01	1	16.40	19	16.27	16.40	-18	7,540	-0.24%
2018/10/31	2	15.45	16	15.46	15.70	-14	7,598	-0.18%
2018/10/30	11	14.90	4	14.94	14.95	7	7,590	0.09%
2018/10/29	21	15.06	16	15.09	15.35	5	7,595	0.07%
2018/10/26	13	15.38	27	15.51	15.60	-14	7,951	-0.18%
2018/10/25	3	14.55	3	14.75	14.40	0	7,877	0.00%
2018/10/24	4	15.55	4	15.70	15.60	0	7,892	0.00%
2018/10/23	2	16.40	0	0.00	15.90	2	8,105	0.02%
2018/10/22	2	16.40	8	16.51	16.60	-6	8,737	-0.07%
2018/10/19	20	16.15	19	16.27	16.35	1	8,881	0.01%
2018/10/18	3	16.18	3	16.28	16.35	0	8,793	0.00%
2018/10/17	8	16.41	0	0.00	16.35	8	8,833	0.09%
2018/10/16	0	0.00	4	16.70	16.55	-4	9,085	-0.04%
2018/10/15	19	16.47	17	16.74	16.35	2	9,239	0.02%
2018/10/12	15	16.77	10	17.01	16.90	5	9,365	0.05%
2018/10/11	3	17.10	2	17.15	17.10	1	9,529	0.01%
2018/10/09	12	19.43	4	18.85	19.00	8	9,615	0.08%
2018/10/03	1	22.40	0	0.00	22.30	1	10,566	0.01%
2018/10/02	1	22.75	0	0.00	22.35	1	10,690	0.01%
2018/09/28	1	22.95	1	23.00	22.80	0	11,295	0.00%
2018/09/27	0	0.00	2	22.65	22.65	-2	11,474	-0.02%
2018/09/25	7	21.90	5	21.90	22.40	2	11,930	0.02%
2018/09/21	1	21.15	0	0.00	21.35	1	12,137	0.01%
2018/09/20	1	21.50	0	0.00	21.00	1	12,721	0.01%
2018/09/19	10	21.75	65	21.78	21.70	-55	12,984	-0.42%
2018/09/18	0	0.00	10	21.25	21.25	-10	13,358	-0.07%
2018/09/17	2	21.00	10	21.18	21.30	-8	13,956	-0.06%
2018/09/14	5	21.05	16	21.14	21.05	-11	14,785	-0.07%
2018/09/13	10	20.62	10	20.88	20.55	0	16,738	0.00%
2018/09/12	8	20.58	0	0.00	20.40	8	17,880	0.04%
2018/09/11	6	20.85	10	21.03	21.25	-4	18,847	-0.02%
2018/09/10	23	20.99	11	21.25	20.85	12	19,986	0.06%
2018/09/07	9	22.37	0	0.00	21.90	9	20,432	0.04%
2018/09/06	17	23.11	17	23.06	22.95	0	20,458	0.00%
2018/09/05	4	22.95	33	22.82	22.95	-29	20,773	-0.14%
2018/09/04	0	0.00	5	22.48	22.60	-5	20,969	-0.02%
2018/09/03	13	22.50	2	23.00	22.25	11	21,380	0.05%
2018/08/31	2	22.90	2.3	23.08	22.90	-0.3	21,938	0.00%
2018/08/30	6	22.97	4	23.25	22.85	2	22,077	0.01%
2018/08/29	11	22.87	19	23.01	22.85	-8	22,219	-0.04%
2018/08/28	21	23.00	17	23.09	22.70	4	22,516	0.02%
2018/08/27	1	22.30	1	22.50	22.50	0	22,837	0.00%
2018/08/24	1	22.00	21	22.20	22.45	-20	23,645	-0.08%
2018/08/23	10	22.18	10	22.30	22.05	0	24,241	0.00%
2018/08/22	1	22.15	0	0.00	22.05	1	24,375	0.00%
2018/08/21	4	22.08	2	22.20	22.20	2	24,402	0.01%
2018/08/20	18	22.24	16	22.59	22.00	2	24,419	0.01%
2018/08/17	13	22.41	9	22.63	22.25	4	24,401	0.02%
2018/08/16	10	22.24	14.5	22.47	22.35	-4.5	24,380	-0.02%
2018/08/15	5	21.79	5	21.69	21.75	0	24,083	0.00%
2018/08/13	10	23.33	0	0.00	22.40	10	23,859	0.04%
2018/08/10	12	24.78	25	24.73	24.50	-13	23,631	-0.06%
2018/08/09	16	24.75	12	24.88	24.50	4	23,490	0.02%
2018/08/08	6	25.29	6	25.50	25.10	0	23,518	0.00%
2018/08/07	6	25.39	1	25.25	25.20	5	23,422	0.02%
2018/08/03	0	0.00	10	26.30	26.10	-10	23,219	-0.04%
2018/08/02	1	27.00	19	26.57	26.00	-18	23,130	-0.08%
2018/08/01	11	26.31	14	26.43	26.40	-3	22,657	-0.01%
2018/07/31	10	26.55	15	26.35	26.50	-5	22,500	-0.02%
2018/07/30	10	26.15	0	0.00	26.15	10	22,424	0.04%
2018/07/27	40	26.53	15	26.74	26.85	25	22,151	0.11%
2018/07/26	6	25.66	5	25.54	25.45	1	21,477	0.00%
2018/07/25	2	24.90	0	0.00	24.95	2	21,285	0.01%
2018/07/19	22	26.95	8	27.14	27.10	14	20,670	0.07%
2018/07/18	27	26.51	27	26.57	26.50	0	20,395	0.00%
2018/07/17	12	27.69	10	26.65	26.65	2	20,214	0.01%
2018/07/16	10	27.50	11	27.97	27.50	-1	20,095	0.00%
2018/07/13	29	27.61	40	27.66	27.40	-11	19,820	-0.06%
2018/07/12	18	27.10	9	27.32	26.85	9	19,498	0.05%
2018/07/11	8	27.24	1	27.30	27.00	7	19,339	0.04%
2018/07/10	0	0.00	10	26.80	27.00	-10	18,959	-0.05%
2018/07/09	10	27.58	5	27.10	27.20	5	18,764	0.03%
2018/07/06	14	26.83	7	26.59	26.30	7	18,472	0.04%
2018/07/05	0	0.00	8	27.85	25.90	-8	18,151	-0.04%
2018/07/04	4	28.35	4	28.09	27.60	0	17,948	0.00%
2018/07/03	10	29.23	6	29.38	27.70	4	17,621	0.02%
2018/07/02	2	29.50	0	0.00	28.45	2	17,320	0.01%
2018/06/29	19	29.35	49	29.59	29.40	-30	17,004	-0.18%
2018/06/28	35	28.91	11	29.67	28.75	24	16,361	0.15%
2018/06/27	32	30.58	316	30.43	29.80	-284	16,090	-1.77%	大賣/鉅額交易
2018/06/26	351	29.99	54	29.81	29.80	297	15,756	1.88%	大買/鉅額交易
2018/06/25	68	31.98	60	31.72	30.85	8	15,136	0.05%
2018/06/22	103	34.56	143	34.21	33.25	-40	14,312	-0.28%	大買/大賣/
2018/06/21	29	32.63	30	32.77	33.40	-1	12,210	-0.01%
2018/06/20	31	31.08	20	31.58	30.40	11	11,036	0.10%
2018/06/19	110	32.06	49	32.61	32.35	61	9,988	0.61%	大買/
2018/06/15	29	28.43	35	29.02	30.45	-6	8,619	-0.07%
2018/06/14	13	27.91	2	28.05	27.70	11	8,117	0.14%
2018/06/13	30	28.25	28	28.72	28.30	2	8,003	0.02%
2018/06/12	8	27.64	1	27.20	27.75	7	7,649	0.09%
2018/06/11	84	29.53	46	29.00	28.85	38	7,406	0.51%
2018/06/08	24	28.38	15	28.30	28.55	9	7,046	0.13%
2018/06/07	0	0.00	11	27.41	27.00	-11	6,556	-0.17%
2018/06/06	16	27.35	4	26.95	27.45	12	6,469	0.19%
2018/06/05	31	27.31	9	27.60	27.30	22	6,305	0.35%
2018/06/04	14	27.49	22	27.57	26.65	-8	6,121	-0.13%
2018/06/01	28	26.96	25	27.01	26.85	3	5,703	0.05%
2018/05/31	9	25.05	24	24.45	25.60	-15	4,897	-0.31%
2018/05/30	26	23.59	33	23.36	23.30	-7	4,319	-0.16%
2018/05/29	17	23.07	12	23.23	23.05	5	4,252	0.12%
2018/05/28	12	22.90	19	23.09	23.10	-7	4,333	-0.16%
2018/05/25	8	22.84	19	22.91	22.90	-11	4,493	-0.24%
2018/05/24	21	22.39	37	22.48	22.55	-16	4,402	-0.36%
2018/05/22	9	22.17	3	22.35	22.05	6	4,458	0.13%
2018/05/17	20	22.56	10	22.35	22.25	10	4,561	0.22%
2018/05/16	15	22.75	14	22.76	22.75	1	4,561	0.02%
2018/05/15	15	22.14	18	22.31	22.35	-3	4,472	-0.07%
2018/05/14	0	0.00	15	22.29	22.35	-15	4,538	-0.33%
2018/05/11	10	22.00	10	22.24	21.85	0	4,560	0.00%
2018/05/09	15	21.91	0	0.00	21.80	15	4,630	0.32%
2018/05/08	24	22.21	12	22.45	22.10	12	4,632	0.26%
2018/05/07	10	22.40	10	22.52	22.35	0	4,667	0.00%
2018/05/04	2	22.25	2	22.45	22.20	0	4,662	0.00%
2018/05/03	0	0.00	24	22.28	22.40	-24	4,685	-0.51%
2018/05/02	5	22.10	5	22.15	22.15	0	4,755	0.00%
2018/04/30	10	21.97	6	22.23	22.10	4	4,789	0.08%
2018/04/27	17	22.10	1	22.10	22.05	16	4,875	0.33%
2018/04/26	2	22.40	2	22.70	22.10	0	4,977	0.00%
2018/04/25	1	22.15	1	22.50	22.35	0	5,028	0.00%
2018/04/24	10	22.18	8	22.38	22.40	2	5,308	0.04%
2018/04/23	35	23.33	13	23.89	22.85	22	5,385	0.41%
2018/04/20	11	23.07	52	23.18	23.55	-41	5,516	-0.74%
2018/04/19	0	23.25	26	23.12	23.30	-26	5,648	-0.46%
2018/04/18	17	22.56	19	22.72	22.50	-2	5,700	-0.04%
2018/04/17	3	22.15	0	0.00	22.00	3	5,675	0.05%
2018/04/16	20	22.63	4	22.50	22.50	16	5,651	0.28%
2018/04/13	18	22.76	13	22.83	22.85	5	5,658	0.09%
2018/04/12	16	22.79	0	0.00	22.70	16	5,714	0.28%
2018/04/11	38	23.09	2	23.05	22.75	36	5,807	0.62%
2018/04/10	0	0.00	30	23.39	23.35	-30	5,975	-0.50%
2018/04/09	10	22.75	2	23.00	23.20	8	5,937	0.13%
2018/04/03	19	22.75	28	22.80	23.05	-9	5,902	-0.15%
2018/04/02	7	22.59	2	22.45	22.45	5	5,921	0.08%
2018/03/31	17	22.81	2	22.85	22.90	15	5,933	0.25%
2018/03/30	11	23.26	14	23.16	23.05	-3	6,017	-0.05%
2018/03/29	28	22.68	69	22.84	23.00	-41	5,981	-0.69%
2018/03/28	7	21.95	35	22.05	22.20	-28	5,851	-0.48%
2018/03/27	26	21.62	8	21.68	21.65	18	5,824	0.31%
2018/03/26	8	21.28	8	21.48	21.40	0	5,804	0.00%
2018/03/23	7	21.25	7	21.45	21.40	0	5,789	0.00%
2018/03/22	15	22.65	0	0.00	22.30	15	5,800	0.26%
2018/03/21	14	22.97	3	23.20	22.75	11	5,777	0.19%
2018/03/20	13	22.70	27	22.98	23.15	-14	5,721	-0.24%
2018/03/19	12	22.69	8	22.78	22.65	4	5,656	0.07%
2018/03/16	15	23.11	2	23.20	23.00	13	5,682	0.23%
2018/03/15	6	23.43	5	23.51	23.50	1	5,752	0.02%
2018/03/14	17	23.70	9	23.85	23.80	8	5,802	0.14%
2018/03/13	19	24.18	9	24.57	24.05	10	5,946	0.17%
2018/03/12	18	23.91	29	24.13	24.25	-11	6,021	-0.18%
2018/03/09	6	23.72	21	23.58	23.65	-15	6,071	-0.25%
2018/03/08	43	23.97	47	24.14	23.80	-4	6,163	-0.06%
2018/03/07	8	23.59	2	24.00	23.45	6	6,081	0.10%
2018/03/06	4	23.20	23	23.58	23.85	-19	6,221	-0.31%
2018/03/05	16	23.43	4	23.43	22.90	12	6,385	0.19%
2018/03/02	38	23.85	40	23.93	23.85	-2	6,628	-0.03%
2018/03/01	2	23.40	25	23.92	24.30	-23	6,814	-0.34%
2018/02/27	60	23.71	67	23.90	23.30	-7	7,022	-0.10%
2018/02/26	8	23.44	6	23.65	23.25	2	7,364	0.03%
2018/02/23	27	23.26	9.8	23.51	23.15	17.2	8,447	0.20%
2018/02/22	6	22.85	30	22.90	23.05	-24	8,718	-0.28%
2018/02/21	13	22.28	19	22.36	22.45	-6	8,702	-0.07%
2018/02/12	21	21.95	0	0.00	21.55	21	8,672	0.24%
2018/02/09	34	21.00	48	21.21	21.85	-14	8,696	-0.16%
2018/02/08	14	21.68	26	21.95	22.15	-12	8,781	-0.14%
2018/02/06	24	21.68	24	21.68	21.20	0	8,748	0.00%
2018/02/05	14	22.33	12	22.52	22.95	2	8,705	0.02%
2018/02/02	31	23.12	29	23.28	23.15	2	8,780	0.02%
2018/02/01	11	23.08	19	23.10	23.10	-8	8,940	-0.09%
2018/01/31	23	22.57	4	22.35	22.70	19	9,026	0.21%
2018/01/30	7	23.27	13	23.10	22.85	-6	9,326	-0.06%
2018/01/29	30	23.07	1	22.85	22.85	29	9,389	0.31%
2018/01/26	20	23.15	16	23.37	23.20	4	9,368	0.04%
2018/01/25	10	23.34	4	23.70	23.20	6	9,366	0.06%
2018/01/24	2	23.20	22	23.19	23.20	-20	9,370	-0.21%
2018/01/23	10	23.18	20	23.28	23.10	-10	9,438	-0.11%
2018/01/22	20	23.55	16	23.74	23.25	4	9,375	0.04%
2018/01/18	22	23.74	31	23.54	23.55	-9	9,269	-0.10%
2018/01/17	11	23.60	11	23.22	23.30	0	9,004	0.00%
2018/01/16	13	23.83	2	23.85	23.30	11	8,980	0.12%
2018/01/15	15	22.80	2	23.10	23.25	13	8,829	0.15%
2018/01/12	0.4	22.10	0	0.00	22.20	0.4	8,657	0.00%
2018/01/11	0	0.00	200	21.40	21.30	-200	8,558	-2.34%	大賣/鉅額交易
2018/01/08	1	21.80	7	22.10	21.45	-6	8,685	-0.07%
2018/01/05	0	0.00	1	22.45	22.45	-1	8,670	-0.01%