台亞 (2340)-新光-桃園券商分點個股進出

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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	0.3	28.90	25	29.07	28.85	-24.7	1,204	-2.05%
2024/12/11	1.1	30.14	4	29.95	29.80	-2.9	1,185	-0.24%
2024/12/06	0	0.00	15	30.50	30.50	-15	1,206	-1.24%
2024/12/04	1	31.05	0	0.00	31.10	1	1,235	0.08%
2024/11/28	1	30.65	0	0.00	30.35	1	1,459	0.07%
2024/11/27	1	31.40	0	0.00	31.10	1	1,579	0.06%
2024/11/18	2	30.98	0	0.00	30.85	2	1,801	0.11%
2024/11/14	2	31.50	0	0.00	31.20	2	1,810	0.11%
2024/11/13	0.4	32.29	0	0.00	32.05	0.4	1,803	0.02%
2024/11/12	3.2	32.66	13	32.41	32.40	-9.8	1,803	-0.55%
2024/11/11	0	0.00	1	33.50	33.55	-1	1,785	-0.06%
2024/11/08	11.8	34.33	0	0.00	34.30	11.8	1,779	0.66%
2024/11/05	2	35.05	0	0.00	35.20	2	1,818	0.11%
2024/11/04	1	35.40	0	0.00	35.35	1	1,898	0.05%
2024/10/29	1	35.30	0	0.00	35.20	1	1,971	0.05%
2024/10/28	2	36.08	2	36.05	36.00	0	1,971	0.00%
2024/10/24	3	37.20	0.6	37.35	37.15	2.4	1,995	0.12%
2024/10/23	0.6	37.36	0	0.00	37.25	0.6	1,999	0.03%
2024/10/21	0	0.00	20	37.50	37.55	-20	2,026	-0.99%
2024/10/18	1	36.80	0	0.00	36.65	1	2,053	0.05%
2024/10/17	0	0.00	3	37.20	37.10	-3	2,081	-0.14%
2024/10/16	1	36.10	3	36.12	35.90	-2	2,146	-0.09%
2024/10/15	3.1	36.51	0	0.00	36.25	3.1	2,143	0.15%
2024/10/14	3	36.92	0	0.00	37.10	3	2,145	0.14%
2024/10/11	0.1	37.20	2	37.00	36.95	-1.9	2,172	-0.09%
2024/10/09	2	37.40	1	36.85	36.50	1	2,227	0.04%
2024/10/08	3.1	37.68	0	0.00	37.40	3.1	2,246	0.14%
2024/10/07	20.1	38.02	6	37.73	38.00	14.1	2,271	0.62%
2024/10/04	5	37.28	0	0.00	37.25	5	2,292	0.22%
2024/10/01	10	37.80	6	37.73	37.80	4	2,338	0.17%
2024/09/30	2	37.25	1	37.10	37.15	1	2,379	0.04%
2024/09/27	4	37.61	2	37.90	37.70	2	2,490	0.08%
2024/09/26	1	37.50	5	37.93	37.25	-4	2,536	-0.16%
2024/09/24	27	37.09	2	37.10	37.10	25	2,593	0.96%
2024/09/23	31	37.27	5	37.32	37.00	26	2,595	1.00%
2024/09/20	2	36.32	2	36.55	36.40	0	2,598	0.00%
2024/09/16	5	36.37	1	36.40	36.45	4	2,703	0.15%
2024/09/13	0	0.00	15	35.50	35.15	-15	2,726	-0.55%
2024/09/10	2	34.30	0	0.00	34.05	2	2,819	0.07%
2024/09/09	0	34.40	0	0.00	34.85	0	2,808	0.00%
2024/09/06	1.1	34.76	0.2	34.90	34.85	0.9	2,808	0.03%
2024/09/05	0.2	35.60	6.1	35.11	35.00	-5.9	2,802	-0.21%
2024/09/03	3.1	37.79	16	38.85	37.75	-12.9	2,788	-0.46%
2024/09/02	0	0.00	2	39.40	39.35	-2	2,769	-0.07%
2024/08/30	15.2	40.35	14.3	40.04	39.55	0.9	2,763	0.03%
2024/08/29	20.1	39.87	3	40.07	40.00	17.1	2,672	0.64%
2024/08/28	0	0.00	3	38.80	38.00	-3	2,560	-0.12%
2024/08/27	3	38.42	0	0.00	38.40	3	2,536	0.12%
2024/08/26	4.2	37.75	4	37.90	37.70	0.2	2,550	0.01%
2024/08/22	15	35.57	14	35.83	35.95	1	2,693	0.04%
2024/08/15	0	0.00	1.2	34.87	34.60	-1.2	2,804	-0.04%
2024/08/13	0	0.00	5	33.72	33.85	-5	2,796	-0.18%
2024/08/12	0.3	34.10	12	34.06	34.00	-11.7	2,813	-0.42%
2024/08/09	0	0.00	8	34.40	33.60	-8	2,815	-0.28%
2024/08/07	0	0.00	2	33.90	34.00	-2	2,788	-0.07%
2024/08/06	4.3	32.60	0	0.00	32.40	4.3	2,788	0.15%
2024/08/05	3.2	33.32	0	0.00	33.10	3.2	2,713	0.12%
2024/08/02	1.2	36.88	2	36.75	36.75	-0.8	2,674	-0.03%
2024/08/01	5	38.10	5	38.50	38.35	0	2,654	0.00%
2024/07/31	0.3	38.20	5	37.91	37.80	-4.7	2,644	-0.18%
2024/07/30	2	37.70	0	0.00	38.10	2	2,640	0.08%
2024/07/29	1.5	38.30	5	38.15	38.10	-3.5	2,612	-0.13%
2024/07/26	2	38.70	0.1	38.90	38.70	1.9	2,599	0.07%
2024/07/22	0	0.00	2	40.30	40.15	-2	2,583	-0.08%
2024/07/19	1	41.50	0	0.00	41.35	1	2,551	0.04%
2024/07/18	0	0.00	3	42.80	43.00	-3	2,513	-0.12%
2024/07/17	5	43.55	5	44.20	43.30	0	2,475	0.00%
2024/07/16	0	0.00	3.2	42.41	42.30	-3.2	2,400	-0.13%
2024/07/15	0	0.00	1	42.80	42.65	-1	2,422	-0.04%
2024/07/12	0	0.00	0	43.15	43.00	0	2,416	0.00%
2024/07/11	2	43.10	1	43.80	43.45	1	2,403	0.04%
2024/07/10	1	42.40	0	0.00	43.10	1	2,372	0.04%
2024/07/09	10	42.80	1	42.10	42.15	9	2,383	0.38%
2024/07/08	7	43.91	5.1	43.61	43.50	1.9	2,450	0.08%
2024/07/05	2	44.63	9	44.26	44.20	-7	2,409	-0.29%
2024/07/04	0.1	43.65	46	43.62	43.70	-45.9	2,377	-1.93%
2024/07/03	50	43.99	14	44.14	43.65	36	2,329	1.55%
2024/07/02	1	43.05	1	42.70	42.55	0	2,209	0.00%
2024/07/01	6	42.71	0	0.00	42.10	6	2,147	0.28%
2024/06/25	0	0.00	3	41.23	41.30	-3	2,037	-0.15%
2024/06/24	0	0.00	1	41.90	41.85	-1	2,004	-0.05%
2024/06/21	0	0.00	5.7	42.19	42.15	-5.7	1,964	-0.29%
2024/06/20	1	42.00	5	42.20	42.10	-4	1,931	-0.21%
2024/06/19	1	41.00	0	0.00	41.45	1	1,881	0.05%
2024/06/18	0	0.00	2	41.25	41.50	-2	1,835	-0.11%
2024/06/11	0	0.00	1	40.50	40.00	-1	1,833	-0.05%
2024/06/06	2.2	39.71	4	39.48	39.60	-1.8	1,817	-0.10%
2024/06/04	0	0.00	0	40.70	40.50	0	1,856	0.00%
2024/05/29	1	41.50	140	41.80	41.30	-139	2,023	-6.87%	大賣/鉅額交易
2024/05/28	142.5	42.78	10	42.75	42.40	132.5	1,972	6.72%	大買/鉅額交易
2024/05/27	3	41.63	4	41.38	42.00	-1	1,861	-0.05%
2024/05/24	10	38.59	20	39.47	40.50	-10	1,773	-0.56%
2024/05/23	10	39.25	0	0.00	39.25	10	1,712	0.58%
2024/05/21	1	38.10	2	38.00	38.05	-1	1,705	-0.06%
2024/05/20	0	0.00	1	38.60	38.30	-1	1,711	-0.06%
2024/05/17	0	38.55	0	0.00	38.50	0	1,718	0.00%
2024/05/16	1	37.80	0	0.00	38.20	1	1,722	0.06%
2024/05/13	0	36.90	3	37.15	37.30	-3	1,729	-0.17%
2024/05/10	0	0.00	0	37.10	37.20	0	1,737	0.00%
2024/05/09	0	0.00	4	37.90	37.85	-4	1,723	-0.23%
2024/05/08	0	0.00	0.1	38.40	38.40	-0.1	1,722	0.00%
2024/05/07	0	0.00	5	38.00	38.05	-5	1,723	-0.29%
2024/05/06	0	0.00	1	38.40	38.40	-1	1,718	-0.06%
2024/04/30	2	38.83	0	0.00	38.80	2	1,728	0.12%
2024/04/26	0.5	37.95	6	37.75	37.80	-5.5	1,719	-0.32%
2024/04/22	1	37.20	1	37.15	37.10	0	1,765	0.00%
2024/04/19	2	37.98	0	0.00	37.40	2	1,756	0.11%
2024/04/18	3.5	38.75	3	39.10	38.75	0.5	1,728	0.03%
2024/04/17	10	39.00	10	39.05	39.20	0	1,725	0.00%
2024/04/15	7	40.53	4	39.95	39.80	3	1,686	0.18%
2024/04/12	4	41.19	6	41.73	41.40	-2	1,656	-0.12%
2024/04/11	0	0.00	1	40.20	40.15	-1	1,556	-0.06%
2024/04/10	0	40.55	2	40.58	40.80	-2	1,560	-0.13%
2024/04/09	1	40.00	0	0.00	39.95	1	1,564	0.06%
2024/04/08	0	39.55	0	0.00	39.30	0	1,560	0.00%
2024/04/02	1	39.65	0	0.00	39.80	1	1,571	0.06%
2024/03/29	0.1	39.25	0	0.00	39.25	0.1	1,559	0.00%
2024/03/28	0	0.00	0	39.55	39.30	0	1,558	0.00%
2024/03/27	0.1	39.41	0	0.00	39.25	0.1	1,557	0.00%
2024/03/26	0	39.97	0	0.00	39.40	0	1,555	0.00%
2024/03/25	0	40.57	0	0.00	40.75	0	1,544	0.00%
2024/03/22	0	39.80	2	39.80	40.10	-2	1,558	-0.13%
2024/03/21	0.1	39.40	0	0.00	39.80	0.1	1,581	0.01%
2024/03/20	1	39.45	0	0.00	39.15	1	1,598	0.06%
2024/03/19	5	39.30	2	39.13	39.10	3	1,607	0.19%
2024/03/18	0	39.20	0	0.00	39.70	0	1,625	0.00%
2024/03/15	0	0.00	5	39.27	39.00	-5	1,621	-0.31%
2024/03/14	1.1	39.57	0	39.75	39.65	1.1	1,587	0.07%
2024/03/13	1	40.40	1	40.70	40.05	0	1,577	0.00%
2024/03/12	0	41.14	5	40.95	41.15	-5	1,559	-0.32%
2024/03/11	4	40.99	0	0.00	41.00	4	1,562	0.26%
2024/03/08	2	41.10	4	41.21	41.60	-2	1,574	-0.13%
2024/03/07	2.2	40.98	0	0.00	41.00	2.2	1,568	0.14%
2024/03/06	7	42.20	6	42.15	42.10	1	1,551	0.06%
2024/03/05	5	43.13	8	42.53	43.50	-3	1,578	-0.19%
2024/03/04	2.1	40.88	16	41.16	40.80	-13.9	1,466	-0.95%
2024/03/01	4	41.20	3	42.25	41.10	1	1,459	0.07%
2024/02/29	4.1	41.47	0	0.00	42.00	4.1	1,466	0.28%
2024/02/27	1	42.15	0	0.00	42.05	1	1,483	0.07%
2024/02/26	0	0.00	3	42.60	42.80	-3	1,544	-0.19%
2024/02/23	3.1	43.08	0	0.00	42.50	3.1	1,572	0.19%
2024/02/22	0.1	43.30	0	0.00	43.10	0.1	1,584	0.00%
2024/02/21	0	0.00	2	43.90	43.80	-2	1,574	-0.13%
2024/02/20	0.1	44.08	3	44.03	43.75	-2.9	1,580	-0.18%
2024/02/19	0	0.00	1	44.60	44.50	-1	1,581	-0.06%
2024/02/16	0.5	43.99	3	43.97	44.50	-2.5	1,585	-0.16%
2024/02/15	2	42.60	5	42.50	43.10	-3	1,596	-0.19%
2024/02/05	0.1	42.60	5	42.70	42.60	-4.9	1,595	-0.31%
2024/02/02	0.1	43.05	1	43.20	43.05	-1	1,628	-0.06%
2024/02/01	4	43.11	0	0.00	43.10	4	1,645	0.24%
2024/01/31	1.2	43.63	0	0.00	43.55	1.2	1,653	0.07%
2024/01/30	1	43.75	0	44.00	43.75	1	1,654	0.06%
2024/01/29	2	44.13	0	0.00	44.05	2	1,666	0.12%
2024/01/26	2	44.05	0	0.00	43.95	2	1,681	0.12%
2024/01/25	3.1	44.58	0	0.00	44.30	3.1	1,715	0.18%
2024/01/22	0	0.00	1	44.65	44.65	-1	1,844	-0.05%
2024/01/19	1	44.20	0	0.00	44.45	1	1,885	0.05%
2024/01/18	0	44.05	0	0.00	44.20	0	1,905	0.00%
2024/01/17	0	44.35	6	44.30	44.00	-6	1,943	-0.31%
2024/01/16	2	44.80	0	0.00	44.75	2	1,946	0.10%
2024/01/11	1	45.10	0	0.00	45.45	1	2,013	0.05%
2024/01/09	1	44.90	0	0.00	44.80	1	2,202	0.05%
2024/01/08	0.3	45.70	0	0.00	45.25	0.3	2,237	0.01%
2024/01/05	4	45.54	0	0.00	45.60	4	2,281	0.18%
2024/01/04	1.1	45.50	14	45.65	45.50	-13	2,361	-0.55%
2024/01/03	3.1	45.83	6	45.85	45.60	-3	2,506	-0.12%
2024/01/02	1	46.75	0	0.00	46.55	1	2,546	0.04%
2023/12/29	0	0.00	2	46.60	47.10	-2	2,622	-0.08%
2023/12/28	3	46.87	2	46.75	46.70	1	2,645	0.04%
2023/12/25	2.3	46.47	0	0.00	46.20	2.3	2,711	0.08%
2023/12/22	0.3	46.25	0	0.00	46.10	0.3	2,737	0.01%
2023/12/21	0	0.00	1	46.20	46.10	-1	2,771	-0.04%
2023/12/19	5	46.14	1	46.95	46.20	4	2,838	0.14%
2023/12/18	0.2	47.50	0	0.00	47.00	0.2	2,862	0.01%
2023/12/13	7	47.41	0	0.00	46.90	7	2,981	0.23%
2023/12/12	0	48.40	0	0.00	47.55	0	3,024	0.00%
2023/12/08	1	47.85	6	48.12	47.85	-5	3,413	-0.15%
2023/12/07	2	47.80	0	0.00	47.80	2	3,479	0.06%
2023/12/06	0	0.00	1	48.70	48.20	-1	3,529	-0.03%
2023/12/05	8	48.92	4	48.70	48.40	4	3,561	0.11%
2023/12/04	5.3	50.09	7	50.00	49.65	-1.7	3,588	-0.05%
2023/12/01	12	49.40	5	49.55	49.40	7	3,726	0.19%
2023/11/30	5	49.80	6.1	50.00	49.90	-1.1	3,894	-0.03%
2023/11/29	2	49.10	3	49.00	49.35	-1	3,954	-0.03%
2023/11/28	0.1	48.40	0	0.00	49.00	0.1	4,094	0.00%
2023/11/27	1	49.20	6.3	48.32	48.20	-5.3	4,118	-0.13%
2023/11/24	7	48.79	5	49.35	48.35	2	4,190	0.05%
2023/11/22	7	47.47	3	47.43	47.55	4	4,312	0.09%
2023/11/21	4	46.78	0	46.85	46.90	4	4,302	0.09%
2023/11/17	0	0.00	4	46.00	46.10	-4	4,337	-0.09%
2023/11/16	0	0.00	0.2	46.00	45.75	-0.2	4,369	0.00%
2023/11/15	10.1	45.72	2.2	45.99	45.60	7.9	4,382	0.18%
2023/11/14	0	0.00	2	45.45	45.70	-2	4,420	-0.05%
2023/11/13	0.2	44.95	9	44.70	44.75	-8.8	4,445	-0.20%
2023/11/10	2.3	44.61	1	45.00	44.60	1.3	4,533	0.03%
2023/11/09	3	45.98	1	46.00	45.80	2	4,575	0.04%
2023/11/08	3	46.95	3.4	46.96	46.95	-0.4	4,633	-0.01%
2023/11/07	1.1	47.00	0	0.00	46.90	1.1	4,689	0.02%
2023/11/03	2	46.70	0	0.00	46.75	2	4,847	0.04%
2023/11/02	0	0.00	2	46.40	46.90	-2	4,919	-0.04%
2023/11/01	7.2	45.89	6	45.56	45.70	1.2	4,993	0.02%
2023/10/31	8.1	45.97	11	46.05	44.80	-3	5,042	-0.06%
2023/10/30	5.2	47.02	12	47.22	46.90	-6.8	5,120	-0.13%
2023/10/27	9.1	47.51	1	47.40	47.25	8.1	5,187	0.16%
2023/10/26	2	48.45	0	0.00	48.10	2	5,322	0.04%
2023/10/25	3	49.37	0	0.00	49.50	3	5,425	0.06%
2023/10/24	1	49.20	0	0.00	49.40	1	5,755	0.02%
2023/10/23	0	0.00	2	48.75	48.50	-2	6,152	-0.03%
2023/10/20	1	46.90	1	47.05	47.45	0	6,321	0.00%
2023/10/19	2	48.23	1	47.95	48.40	1	6,424	0.02%
2023/10/18	3.1	48.22	8.6	48.21	48.20	-5.5	6,550	-0.08%
2023/10/17	12.1	49.67	11	49.37	49.30	1.1	6,596	0.02%
2023/10/16	22.3	48.86	45	48.65	48.30	-22.7	6,794	-0.33%
2023/10/13	41	50.17	80	50.00	49.80	-39	7,357	-0.53%
2023/10/12	10	50.35	1.1	50.48	50.40	8.9	8,013	0.11%
2023/10/11	32	49.71	21	49.79	49.20	11	8,379	0.13%
2023/10/06	14.1	49.07	8	49.69	49.10	6.1	8,543	0.07%
2023/10/05	23.4	48.60	2	48.60	48.90	21.4	8,766	0.24%
2023/10/04	7.1	47.13	0	0.00	47.30	7.1	10,054	0.07%
2023/10/03	3	48.10	1	48.95	47.70	2	10,473	0.02%
2023/10/02	4	48.03	3	48.20	48.15	1	11,155	0.01%
2023/09/27	1	47.20	1	47.70	47.05	0	12,237	0.00%
2023/09/26	5.2	47.81	0	0.00	47.30	5.2	12,442	0.04%
2023/09/25	7	49.26	6	48.99	48.60	1	12,575	0.01%
2023/09/22	0	0.00	15	47.05	47.80	-15	12,658	-0.12%
2023/09/21	0	0.00	7	47.46	47.15	-7	12,811	-0.05%
2023/09/20	13.1	47.55	18	47.98	47.30	-4.9	13,091	-0.04%
2023/09/19	20	49.40	16	49.09	48.30	4	13,853	0.03%
2023/09/18	2	50.00	5.1	50.11	50.00	-3.1	14,751	-0.02%
2023/09/15	18	50.72	10	50.55	50.40	8	15,108	0.05%
2023/09/14	30	50.68	32	51.16	51.40	-2	15,231	-0.01%
2023/09/13	52	50.76	21	50.49	49.60	31	15,111	0.21%
2023/09/12	8	50.01	2	50.05	50.00	6	14,922	0.04%
2023/09/11	8	49.15	8	49.31	48.90	0	14,856	0.00%
2023/09/08	0	0.00	7	49.47	49.10	-7	14,827	-0.05%
2023/09/07	0	49.50	13	49.92	49.45	-13	14,814	-0.09%
2023/09/06	24.1	51.37	9	51.18	50.50	15.1	14,803	0.10%
2023/09/05	20	50.94	34	50.39	51.00	-14	14,632	-0.10%
2023/09/04	10.9	48.95	17	48.91	48.10	-6.1	14,442	-0.04%
2023/09/01	22	50.81	12	50.64	50.20	10	14,339	0.07%
2023/08/31	2.1	48.63	2	48.65	49.05	0.1	14,215	0.00%
2023/08/30	5.2	49.62	7	49.63	49.20	-1.8	14,254	-0.01%
2023/08/29	28	49.13	20	49.24	49.60	8	14,161	0.06%
2023/08/28	0	0.00	4	46.83	46.80	-4	13,961	-0.03%
2023/08/25	0	0.00	5	48.40	48.05	-5	13,914	-0.04%
2023/08/22	4.1	47.75	6.6	47.60	47.60	-2.5	13,827	-0.02%
2023/08/21	0	48.70	0	0.00	48.45	0	13,785	0.00%
2023/08/18	3	48.62	123	49.13	48.10	-120	13,768	-0.87%	大賣/鉅額交易
2023/08/17	3	49.30	0	0.00	49.35	3	13,716	0.02%
2023/08/16	3	48.57	5	48.48	48.65	-2	13,666	-0.01%
2023/08/15	25	48.93	24	49.26	49.50	1	13,569	0.01%
2023/08/14	6	47.84	8	47.26	47.60	-2	13,488	-0.01%
2023/08/11	12	49.39	17.3	48.69	48.70	-5.3	13,417	-0.04%
2023/08/10	2.1	49.73	17	49.39	49.10	-14.9	13,362	-0.11%
2023/08/09	1	50.40	17	50.45	51.30	-16	13,247	-0.12%
2023/08/08	9.1	50.60	9	50.90	51.20	0	13,188	0.00%
2023/08/07	2	50.70	1	50.50	50.60	1	13,114	0.01%
2023/08/04	3	50.50	2	51.05	51.30	1	13,008	0.01%
2023/08/02	11	52.03	8	51.79	52.00	3	12,926	0.02%
2023/08/01	33	53.35	0	53.20	53.20	33	12,783	0.26%
2023/07/31	13.2	54.76	26	54.39	53.90	-12.8	12,688	-0.10%
2023/07/28	6	52.80	79	52.41	53.20	-73	12,507	-0.58%
2023/07/27	109.2	54.17	49.3	53.69	53.00	59.9	12,373	0.48%	大買/
2023/07/26	46.4	55.19	32	55.43	54.70	14.4	12,012	0.12%
2023/07/25	4.3	54.81	7.4	54.78	54.20	-3.1	11,587	-0.03%
2023/07/24	36	53.38	5	55.00	53.50	31	11,384	0.27%
2023/07/21	3.1	52.74	38	52.72	53.10	-34.9	11,262	-0.31%
2023/07/20	36.2	53.45	1	53.60	53.50	35.2	11,164	0.32%
2023/07/19	21.4	53.93	8	53.34	53.20	13.4	11,038	0.12%
2023/07/18	32.5	56.02	34.1	55.52	53.30	-1.6	10,768	-0.01%
2023/07/17	71	55.88	74	56.29	57.30	-3	10,186	-0.03%
2023/07/14	59	53.61	116	52.96	53.70	-57	9,505	-0.60%	大賣/
2023/07/13	61.1	51.83	12	52.01	51.00	49.1	9,074	0.54%
2023/07/12	31	50.85	31	51.40	50.60	0	8,779	0.00%
2023/07/11	162.2	53.19	148.1	52.91	51.50	14.1	8,502	0.17%	大買/大賣/
2023/07/10	31	50.10	75.5	50.57	52.10	-44.5	7,151	-0.62%
2023/07/07	160.3	48.25	70	48.11	47.45	90.2	6,714	1.34%	大買/
2023/07/06	189.1	47.29	203.2	47.84	50.00	-14.1	6,010	-0.23%	大買/大賣/
2023/07/05	36	46.28	26	45.89	45.50	10	5,113	0.20%
2023/07/04	13	44.98	16	45.19	45.40	-3	4,913	-0.06%
2023/07/03	8	44.54	8	45.03	44.45	0	4,714	0.00%
2023/06/30	8	44.24	7	44.11	44.25	1	4,562	0.02%
2023/06/29	10.1	43.60	28.1	43.59	43.35	-18	4,455	-0.40%
2023/06/28	58.2	44.31	104	45.36	43.65	-45.8	4,366	-1.05%	大賣/
2023/06/27	154.3	45.46	57.1	45.94	44.80	97.2	4,307	2.26%	大買/
2023/06/26	96	46.74	64	47.20	48.70	32	3,701	0.86%
2023/06/21	5	43.13	9	43.19	44.30	-4	2,798	-0.14%
2023/06/20	4	39.33	4	39.88	40.30	0	2,432	0.00%
2023/06/19	0	0.00	1	39.00	38.80	-1	2,247	-0.04%
2023/06/16	0	37.45	0	0.00	37.45	0	2,185	0.00%
2023/06/15	0	0.00	0.3	37.85	37.85	-0.3	2,158	-0.01%
2023/06/14	3	38.10	30	38.41	38.30	-27	2,150	-1.25%
2023/06/13	1.2	37.72	0	0.00	37.75	1.2	2,123	0.06%
2023/06/12	5	38.14	15	38.31	38.25	-10	2,097	-0.48%
2023/06/08	10	37.40	5.1	37.52	37.00	4.9	2,061	0.24%
2023/06/07	1	38.00	3	38.00	37.70	-2	2,073	-0.10%
2023/06/06	4	37.98	5.6	38.19	38.25	-1.6	2,072	-0.08%
2023/06/05	36	38.19	0.1	38.10	37.80	35.9	2,059	1.74%
2023/06/02	2	36.60	0	0.00	36.70	2	2,001	0.10%
2023/05/31	0	0.00	0.1	36.40	36.85	-0.1	2,079	0.00%
2023/05/30	10	36.34	5	36.45	36.35	5	2,197	0.23%
2023/05/29	5.1	36.20	5	36.30	36.30	0.1	2,223	0.00%
2023/05/25	0.1	35.80	0	0.00	35.80	0.1	2,268	0.00%
2023/05/23	0	0.00	0	36.20	36.25	0	2,336	0.00%
2023/05/22	0.2	35.90	0	0.00	35.95	0.2	2,408	0.01%
2023/05/19	7	35.40	1	35.45	35.60	6	2,411	0.25%
2023/05/18	0	0.00	3	35.48	35.60	-3	2,423	-0.12%
2023/05/17	10	35.48	0	0.00	35.45	10	2,423	0.41%
2023/05/16	1.1	35.28	0	0.00	35.60	1.1	2,424	0.05%
2023/05/15	0	34.30	0	0.00	34.35	0	2,411	0.00%
2023/05/12	1	34.25	10	33.95	34.30	-9	2,438	-0.37%
2023/05/11	1	34.25	10	33.95	33.80	-9	2,447	-0.37%
2023/05/10	2	34.40	0	0.00	34.80	2	2,442	0.08%
2023/05/08	1	35.10	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0.1	35.50	0	0.00	35.50	0.1	2,471	0.00%
2023/05/04	0.1	35.15	0	0.00	35.20	0.1	2,509	0.00%
2023/05/03	4	34.84	0	0.00	35.10	4	2,567	0.16%
2023/05/02	5.1	35.11	0	0.00	35.00	5.1	2,619	0.20%
2023/04/27	5	34.36	3	34.60	34.75	2	2,652	0.08%
2023/04/26	6	33.93	0.3	34.40	34.40	5.7	2,646	0.22%
2023/04/25	6.1	34.48	4	34.86	34.35	2.1	2,631	0.08%
2023/04/24	0.3	36.00	0	0.00	35.90	0.3	2,590	0.01%
2023/04/21	3	36.37	14	36.24	36.15	-11	2,575	-0.43%
2023/04/20	5.1	37.59	14	37.10	37.00	-9	2,548	-0.35%
2023/04/19	2	37.80	2	38.03	37.75	0	2,530	0.00%
2023/04/18	0.2	38.40	0.2	38.50	38.05	0	2,503	0.00%
2023/04/17	0	38.30	26	38.05	38.15	-26	2,508	-1.04%
2023/04/14	0	38.80	0	0.00	38.45	0	2,479	0.00%
2023/04/13	2	38.55	18	38.55	38.40	-16	2,464	-0.65%
2023/04/12	0.2	38.95	0	0.00	38.90	0.2	2,446	0.01%
2023/04/11	0.1	39.00	1	39.00	39.00	-0.9	2,438	-0.04%
2023/04/10	2	38.83	2	38.90	38.75	0	2,438	0.00%
2023/04/07	1	39.35	2	39.45	39.40	-1	2,418	-0.04%
2023/04/06	0	38.84	1	39.65	39.55	-1	2,410	-0.04%
2023/03/31	16	38.97	3	38.85	38.80	13	2,381	0.55%
2023/03/30	2	38.80	1	39.00	38.70	1	2,365	0.04%
2023/03/29	20	38.77	9.1	38.72	38.60	10.9	2,351	0.46%
2023/03/28	11	40.43	24	40.00	39.70	-13	2,267	-0.57%
2023/03/27	36.1	40.38	43.8	40.51	41.50	-7.7	2,000	-0.39%
2023/03/24	5	38.85	11	39.04	38.95	-6	1,781	-0.34%
2023/03/23	0	38.08	9	38.05	38.00	-9	1,716	-0.52%
2023/03/22	0	37.65	0	0.00	37.60	0	1,713	0.00%
2023/03/21	1	37.40	1	37.50	37.20	0	1,709	0.00%
2023/03/17	0	0.00	0	36.95	36.95	0	1,744	0.00%
2023/03/16	1	36.85	2.1	36.72	36.35	-1	1,761	-0.06%
2023/03/15	0	0.00	2	37.35	37.00	-2	1,797	-0.11%
2023/03/14	0	37.10	0	0.00	37.00	0	1,868	0.00%
2023/03/13	1	37.00	0	0.00	37.30	1	1,963	0.05%
2023/03/10	1	37.56	0.2	37.50	37.40	0.8	1,995	0.04%
2023/03/09	5	38.70	3	38.80	38.15	2	2,020	0.10%
2023/03/08	0	38.45	3	38.50	38.45	-3	2,027	-0.15%
2023/03/07	2	38.15	3	38.18	38.15	-1	2,013	-0.05%
2023/03/06	5.5	37.50	0	0.00	37.55	5.5	2,009	0.27%
2023/03/03	7	37.69	2	37.68	37.60	5	2,013	0.25%
2023/03/02	19.6	38.51	10	38.53	38.45	9.6	2,013	0.47%
2023/03/01	0	37.41	0	0.00	37.90	0	2,128	0.00%
2023/02/24	0	37.51	0	0.00	37.60	0	2,191	0.00%
2023/02/23	0.1	37.90	0	0.00	38.10	0.1	2,218	0.00%
2023/02/22	12	37.50	6	37.52	37.45	6	2,305	0.26%
2023/02/21	7.2	38.60	1	38.60	38.45	6.2	2,324	0.27%
2023/02/20	3	38.98	0	0.00	39.00	3	2,431	0.12%
2023/02/17	1	37.60	0	0.00	37.75	1	2,523	0.04%
2023/02/16	1	37.30	0	0.00	37.60	1	2,620	0.04%
2023/02/15	1	36.80	0	0.00	36.65	1	2,639	0.04%
2023/02/14	0	37.40	0.1	37.60	37.05	-0.1	2,649	0.00%
2023/02/10	0	36.65	8	36.61	36.30	-8	2,691	-0.30%
2023/02/09	0	0.00	4	37.56	37.25	-4	2,688	-0.15%
2023/02/08	0	0.00	0	37.30	37.55	0	2,710	0.00%
2023/02/07	1	37.00	0	0.00	37.20	1	2,720	0.04%
2023/02/06	0.1	37.15	0	0.00	37.10	0.1	2,716	0.00%
2023/02/03	0	37.90	0	0.00	37.95	0	2,713	0.00%
2023/02/02	15	38.45	15	38.60	38.35	0	2,707	0.00%
2023/02/01	2	37.95	3	37.87	37.90	-1	2,694	-0.04%
2023/01/31	3	36.78	16	36.99	38.00	-13	2,665	-0.49%
2023/01/30	0	0.00	1	36.35	36.35	-1	2,626	-0.04%
2023/01/17	0	0.00	1	35.10	35.30	-1	2,624	-0.04%
2023/01/16	0	0.00	9	34.70	34.65	-9	2,630	-0.34%
2023/01/13	1	35.15	0	0.00	34.30	1	2,642	0.04%
2023/01/12	0	0.00	0.2	35.15	35.00	-0.2	2,701	-0.01%
2023/01/11	1	34.90	1	34.85	35.05	0	2,709	0.00%
2023/01/09	3	35.02	4	34.95	35.10	-1	2,749	-0.04%
2023/01/06	2	34.05	0	0.00	34.50	2	2,763	0.07%
2023/01/05	6	34.70	4	35.08	34.00	2	2,815	0.07%
2023/01/04	0	34.10	0	0.00	34.40	0	2,830	0.00%
2023/01/03	1	33.60	0	0.00	34.00	1	2,855	0.04%
2022/12/29	1	33.60	0	0.00	33.85	1	2,870	0.03%
2022/12/28	0	34.43	0	0.00	34.20	0	2,889	0.00%
2022/12/26	0	0.00	3	34.95	34.90	-3	2,914	-0.10%
2022/12/16	0	0.00	1	36.40	36.15	-1	3,214	-0.03%
2022/12/14	3	36.15	3	36.48	36.55	0	3,212	0.00%
2022/12/13	7	36.31	7	36.07	35.85	0	3,212	0.00%
2022/12/12	3	36.13	5	35.94	36.00	-2	3,228	-0.06%
2022/12/09	2	36.55	2	36.20	36.25	0	3,227	0.00%
2022/12/08	4	36.63	1	36.45	36.50	3	3,232	0.09%
2022/12/07	5	37.54	2	37.20	36.85	3	3,243	0.09%
2022/12/06	1	38.65	24.4	38.97	37.85	-23.4	3,268	-0.72%
2022/12/05	13	38.84	25.1	39.06	39.40	-12.1	3,330	-0.36%
2022/12/02	3	37.80	16	38.32	38.30	-13	3,271	-0.40%
2022/12/01	20	37.55	0	0.00	37.75	20	3,249	0.62%
2022/11/30	0.1	36.65	2	36.85	36.95	-1.9	3,250	-0.06%
2022/11/29	0	0.00	2	36.40	36.60	-2	3,294	-0.06%
2022/11/28	2	36.75	0	36.65	36.75	2	3,316	0.06%
2022/11/25	0	0.00	1	36.80	36.65	-1	3,316	-0.03%
2022/11/24	1	36.90	0	0.00	36.65	1	3,290	0.03%
2022/11/23	23.1	36.99	15	37.81	36.60	8.1	3,246	0.25%
2022/11/22	43	38.01	40	38.59	38.70	3	3,034	0.10%
2022/11/21	2	37.90	5	37.76	37.60	-3	2,956	-0.10%
2022/11/18	28	38.27	4	38.26	38.10	24	2,923	0.82%
2022/11/16	21	37.43	5	37.37	37.40	16	2,798	0.57%
2022/11/15	8	36.99	36.2	36.99	37.00	-28.2	2,721	-1.04%
2022/11/14	26	36.03	0	0.00	36.20	26	2,624	0.99%
2022/11/09	10	33.83	3	34.15	34.15	7	2,602	0.27%
2022/11/08	0	0.00	9	33.65	33.10	-9	2,621	-0.34%
2022/11/04	5	33.09	10	33.07	33.40	-5	2,673	-0.19%
2022/11/03	0	0.00	1	32.75	32.80	-1	2,673	-0.04%
2022/10/31	0	0.00	1	31.70	31.65	-1	2,788	-0.04%
2022/10/28	3	30.75	0	0.00	30.80	3	2,827	0.11%
2022/10/27	1	31.80	3	31.77	31.90	-2	2,837	-0.07%
2022/10/26	3	30.70	0	0.00	30.75	3	2,872	0.10%
2022/10/25	2	30.88	0	31.70	30.75	2	2,887	0.07%
2022/10/24	8	31.65	1	32.35	31.55	7	2,901	0.24%
2022/10/21	3	31.40	0	0.00	31.40	3	2,936	0.10%
2022/10/20	3	31.90	2	31.40	31.25	1	2,974	0.03%
2022/10/19	9	32.33	0	0.00	32.25	9	2,972	0.30%
2022/10/18	12	32.30	0	0.00	32.35	12	3,008	0.40%
2022/10/17	0.1	30.65	0	0.00	32.15	0.1	3,099	0.00%
2022/10/14	1	31.85	5	31.62	31.65	-4	3,210	-0.12%
2022/10/13	0	0.00	3	30.65	30.50	-3	3,314	-0.09%
2022/10/11	2	33.00	1.1	32.80	32.55	1	3,409	0.03%
2022/10/06	1	34.45	1	34.30	34.45	0	3,522	0.00%
2022/10/05	0	0.00	2	34.40	34.10	-2	3,615	-0.06%
2022/10/04	0	0.00	3	34.00	34.00	-3	3,647	-0.08%
2022/10/03	2	33.28	0	32.75	33.45	2	3,676	0.05%
2022/09/30	1	32.90	0	0.00	33.60	1	3,801	0.03%
2022/09/29	1	32.90	1	33.05	32.55	0	3,888	0.00%
2022/09/28	5	32.74	0	0.00	31.60	5	3,954	0.13%
2022/09/27	2	32.60	4	33.20	33.40	-2	4,109	-0.05%
2022/09/26	2	34.25	2	32.55	32.50	0	4,227	0.00%
2022/09/16	4	37.00	11	36.99	37.05	-7	5,434	-0.13%
2022/09/15	3	37.10	0	0.00	36.70	3	5,680	0.05%
2022/09/14	1	36.30	0.8	36.90	37.30	0.3	5,910	0.00%
2022/09/13	14	38.09	12	37.90	37.50	2	6,074	0.03%
2022/09/12	11	38.80	13	38.99	38.40	-2	6,270	-0.03%
2022/09/08	7	36.19	4	36.34	36.40	3	6,348	0.05%
2022/09/07	1	36.19	1	35.70	35.60	0	6,623	0.00%
2022/09/06	0	0.00	1	36.10	36.20	-1	6,747	-0.01%
2022/09/05	1.1	37.07	0	0.00	37.15	1.1	6,876	0.02%
2022/09/02	2	38.33	7.8	38.18	38.50	-5.8	7,001	-0.08%
2022/09/01	3	38.80	5	38.70	38.75	-2	7,237	-0.03%
2022/08/31	4	39.25	2	39.20	39.30	2	7,731	0.03%
2022/08/30	7	39.06	0	0.00	39.10	7	7,886	0.09%
2022/08/29	0	38.70	0	0.00	38.60	0	8,184	0.00%
2022/08/24	4	39.65	1	39.60	39.40	3	10,137	0.03%
2022/08/23	1	39.30	1	39.75	39.75	0	11,077	0.00%
2022/08/22	6	40.41	3	40.08	40.10	3	11,237	0.03%
2022/08/19	3	42.03	0	0.00	41.60	3	11,193	0.03%
2022/08/18	12	41.48	10	41.45	41.35	2	11,158	0.02%
2022/08/16	0	0.00	3	41.20	40.70	-3	11,130	-0.03%
2022/08/12	1	40.20	7	40.83	41.20	-6	11,166	-0.05%
2022/08/11	1	39.65	1	39.80	39.70	0	11,140	0.00%
2022/08/10	2	38.90	4	39.08	38.90	-2	11,184	-0.02%
2022/08/09	2	39.88	2	39.68	39.65	0	11,203	0.00%
2022/08/08	101	39.76	101	40.16	40.05	0	11,223	0.00%	大買/大賣/
2022/08/04	7	38.86	7	38.89	39.10	0	11,348	0.00%
2022/08/03	1	39.05	0	0.00	38.75	1	11,312	0.01%
2022/08/02	0	39.80	0	0.00	39.20	0	11,308	0.00%
2022/08/01	0	0.00	1	40.80	40.70	-1	11,288	-0.01%
2022/07/28	3	41.20	2	40.65	40.30	1	11,278	0.01%
2022/07/27	2	40.80	4	40.81	40.85	-2	11,250	-0.02%
2022/07/26	10	41.65	2.1	41.88	41.10	8	11,223	0.07%
2022/07/25	5	42.06	8	42.00	41.80	-3	11,202	-0.03%
2022/07/22	4	43.58	3.1	42.41	42.40	1	11,193	0.01%
2022/07/21	12	43.08	25	42.06	43.45	-13	11,161	-0.12%
2022/07/20	13	44.46	5	44.40	44.40	8	11,102	0.07%
2022/07/19	24	44.01	25	43.67	43.80	-1	11,091	-0.01%
2022/07/18	25	42.59	10	42.82	43.25	15	11,075	0.14%
2022/07/15	8	41.96	10	41.84	41.85	-2	11,042	-0.02%
2022/07/13	2	41.20	0	0.00	40.80	2	11,000	0.02%
2022/07/12	1	39.95	1	40.25	40.45	0	10,947	0.00%
2022/07/11	4	40.25	4	40.45	40.55	0	10,942	0.00%
2022/07/08	35	40.91	62	40.78	40.85	-27	10,944	-0.25%
2022/07/07	9	39.63	3	39.75	40.05	6	10,860	0.06%
2022/07/06	2.2	39.21	0	0.00	39.05	2.2	10,826	0.02%
2022/07/05	16	40.09	9	40.27	40.20	7	10,868	0.06%
2022/07/04	7	39.28	8	39.19	38.85	-1	10,705	-0.01%
2022/07/01	9.1	42.22	22.2	41.42	39.90	-13.1	10,667	-0.12%
2022/06/30	2	43.23	18	43.75	42.70	-16	10,524	-0.15%
2022/06/29	0	0.00	4	46.19	46.15	-4	10,373	-0.04%
2022/06/28	4.1	48.28	4	48.11	47.10	0.1	10,326	0.00%
2022/06/27	31	49.05	24	49.15	48.65	7	10,273	0.07%
2022/06/24	57.2	49.22	88	49.03	48.80	-30.8	10,231	-0.30%
2022/06/23	28	47.51	127	47.03	48.50	-99	9,794	-1.01%	大賣/
2022/06/22	14	48.00	114	46.74	46.75	-100	9,687	-1.03%	大賣/
2022/06/21	112	48.53	25.1	47.80	48.60	87	9,599	0.91%	大買/
2022/06/20	6	47.15	5.1	46.61	45.80	1	9,709	0.01%
2022/06/17	25.1	45.97	10.1	45.86	46.80	15	9,488	0.16%
2022/06/16	28.1	48.57	21.1	48.51	47.15	7	9,363	0.07%
2022/06/15	29	47.39	2	48.08	47.35	27	9,158	0.30%
2022/06/14	57.1	47.28	32.1	47.78	48.40	25	9,169	0.27%
2022/06/13	10.1	48.44	13.3	48.80	48.10	-3.2	9,114	-0.03%
2022/06/10	14	50.38	13	50.41	50.60	1	9,056	0.01%
2022/06/09	137.1	50.80	33.1	50.35	50.50	104.1	8,894	1.17%	大買/鉅額交易
2022/06/08	10	48.92	17	49.04	48.70	-7	8,469	-0.08%
2022/06/07	36.1	48.94	32.1	48.85	48.80	4	8,479	0.05%
2022/06/06	49	50.70	48.2	50.44	50.00	0.8	8,288	0.01%
2022/06/02	122.2	51.34	75	51.17	50.60	47.2	8,129	0.58%	大買/
2022/06/01	130.1	50.17	120	50.08	50.00	10.1	7,600	0.13%	大買/大賣/
2022/05/31	75.1	48.36	239.3	49.29	50.30	-164.2	6,714	-2.45%	大賣/鉅額交易
2022/05/30	23.2	45.18	12	45.33	45.80	11.2	5,834	0.19%
2022/05/27	5	43.45	5	43.65	43.65	0	5,739	0.00%
2022/05/26	2.1	43.75	2	43.35	43.00	0	5,817	0.00%
2022/05/25	1	43.20	1	43.15	43.20	0	5,965	0.00%
2022/05/24	0	0.00	4	42.88	42.45	-4	6,230	-0.06%
2022/05/23	4.1	43.70	2.2	43.74	43.55	1.9	6,396	0.03%
2022/05/20	0.3	44.00	0	0.00	44.05	0.3	6,548	0.00%
2022/05/19	17	42.25	11	43.28	43.55	6	6,553	0.09%
2022/05/18	12	43.76	7	43.88	43.50	5	6,682	0.07%
2022/05/17	5	41.75	6	42.83	43.10	-1	6,691	-0.01%
2022/05/16	0	0.00	2	41.65	41.90	-2	6,777	-0.03%
2022/05/13	21	42.14	34.3	42.03	41.95	-13.3	6,828	-0.19%
2022/05/12	2	39.93	0	0.00	39.65	2	6,808	0.03%
2022/05/11	0	0.00	3.1	40.77	40.85	-3.1	6,905	-0.04%
2022/05/10	3	40.88	1	41.30	41.50	2	7,104	0.03%
2022/05/06	1	41.30	0	0.00	42.25	1	7,460	0.01%
2022/05/05	5.1	43.26	5	42.95	42.65	0.1	7,665	0.00%
2022/05/04	1	42.50	1	42.70	42.45	0	7,867	0.00%
2022/05/03	1	41.75	6	41.88	41.95	-5	8,044	-0.06%
2022/04/29	0	42.30	1	42.45	41.55	-1	8,241	-0.01%
2022/04/28	0	0.00	0	42.05	42.20	0	8,432	0.00%
2022/04/27	0	0.00	3	40.12	41.85	-3	8,699	-0.03%
2022/04/26	5	42.75	6.1	42.52	42.25	-1.1	8,838	-0.01%
2022/04/25	3	42.23	1	42.15	42.10	2	9,042	0.02%
2022/04/22	6.1	43.94	4.1	43.98	43.55	2.1	9,409	0.02%
2022/04/21	7	45.71	5	45.95	45.45	2	9,586	0.02%
2022/04/20	12	46.42	11	46.10	46.35	1	9,805	0.01%
2022/04/19	8.1	45.66	3	45.82	45.50	5.1	10,088	0.05%
2022/04/18	2	45.90	3	45.45	45.30	-1	10,580	-0.01%
2022/04/15	2.1	45.99	2	45.60	45.50	0.1	10,885	0.00%
2022/04/14	2.1	46.71	2	47.20	47.00	0.1	11,347	0.00%
2022/04/13	2.2	46.43	3	46.80	47.05	-0.8	11,752	-0.01%
2022/04/12	23.1	45.69	25	45.29	45.75	-1.9	12,277	-0.02%
2022/04/11	4.1	45.81	6	46.05	45.75	-1.9	13,037	-0.01%
2022/04/08	2.1	48.11	2	48.15	48.00	0.1	13,488	0.00%
2022/04/07	16.1	50.07	21	49.36	48.15	-4.9	14,407	-0.03%
2022/04/06	7.1	49.28	3	49.67	49.65	4.1	15,531	0.03%
2022/04/01	2.2	50.42	4	50.60	50.40	-1.8	16,793	-0.01%
2022/03/31	5.1	51.62	6	51.50	51.30	-0.9	19,660	0.00%
2022/03/30	6	52.45	6	53.20	52.00	0	20,665	0.00%
2022/03/29	9	52.84	33	52.78	53.00	-24	21,925	-0.11%
2022/03/28	7	51.19	2	51.35	51.90	5	22,116	0.02%
2022/03/25	29	52.26	16.2	52.29	52.40	12.9	22,363	0.06%
2022/03/24	41.2	50.98	34	51.08	51.10	7.2	22,424	0.03%
2022/03/23	37	52.81	13.7	52.70	52.40	23.3	22,703	0.10%
2022/03/22	2.1	51.04	1	51.40	51.10	1.1	22,945	0.00%
2022/03/21	7.6	51.09	4	51.15	51.10	3.6	24,027	0.01%
2022/03/18	3	50.40	4	50.70	51.60	-1	25,459	0.00%
2022/03/17	8	49.81	4	49.64	50.50	4	26,729	0.01%
2022/03/16	2	48.95	15	48.89	48.35	-13	26,812	-0.05%
2022/03/15	12	47.86	3	47.95	47.80	9	27,012	0.03%
2022/03/14	0	0.00	1.7	49.85	50.00	-1.7	27,261	-0.01%
2022/03/11	15	49.38	10	49.60	49.60	5	27,802	0.02%
2022/03/10	1	50.10	3.1	50.33	50.50	-2.1	28,360	-0.01%
2022/03/09	5	49.10	12	49.68	49.60	-7	28,893	-0.02%
2022/03/08	13	49.89	23	50.44	49.10	-10	30,203	-0.03%
2022/03/07	10	50.25	6	50.05	50.40	4	30,733	0.01%
2022/03/04	8	52.74	7	52.60	52.40	1	31,520	0.00%
2022/03/03	6	53.75	6	54.07	53.80	0	32,830	0.00%
2022/03/02	6	53.10	7	53.69	53.70	-1	33,938	0.00%
2022/03/01	13	53.35	4.4	53.56	53.40	8.6	35,137	0.02%
2022/02/25	3.4	53.15	6	53.53	52.30	-2.6	37,255	-0.01%
2022/02/24	13.1	53.90	22	53.64	52.60	-8.9	40,766	-0.02%
2022/02/23	15	56.32	27	56.56	56.60	-12	42,878	-0.03%
2022/02/22	10.1	55.10	9.3	54.65	54.80	0.9	43,918	0.00%
2022/02/21	3	56.33	5	56.54	56.40	-2	45,811	0.00%
2022/02/18	19	56.47	16	56.43	57.20	3	46,154	0.01%
2022/02/17	1.6	57.65	1	58.00	57.50	0.6	46,513	0.00%
2022/02/16	21.1	58.35	6.1	58.65	58.00	15	47,318	0.03%
2022/02/15	7	58.07	10.1	57.96	57.30	-3.1	47,641	-0.01%
2022/02/14	26	57.63	4.1	57.74	57.20	21.9	47,884	0.05%
2022/02/11	3.1	60.24	18.5	59.91	60.50	-15.4	48,076	-0.03%
2022/02/10	30.9	60.13	15	60.95	59.80	15.9	48,477	0.03%
2022/02/09	42	60.47	19	60.46	60.80	23	48,567	0.05%
2022/02/08	29.1	59.61	17	59.72	59.70	12.1	48,745	0.02%
2022/02/07	68	59.54	70	59.15	60.00	-2	49,269	0.00%
2022/01/26	20	58.70	22	58.42	58.40	-2	49,721	0.00%
2022/01/25	11	59.54	4.5	59.21	58.70	6.6	50,911	0.01%
2022/01/24	19	60.33	30	59.90	61.00	-11	51,498	-0.02%
2022/01/21	25.6	60.39	18	60.56	59.80	7.6	52,429	0.01%
2022/01/20	60	61.81	42	62.08	62.00	18	53,055	0.03%
2022/01/19	16	61.31	4	61.40	61.00	12	53,683	0.02%
2022/01/18	40	61.87	17	62.11	61.60	23	54,666	0.04%
2022/01/17	112.1	63.08	71.1	63.33	63.20	41	55,207	0.07%	大買/
2022/01/14	18	61.30	42	61.46	61.40	-24	55,154	-0.04%
2022/01/13	32	61.85	22.5	62.59	61.60	9.5	55,372	0.02%
2022/01/12	81	62.96	28	62.88	62.80	53	55,322	0.10%
2022/01/11	84.1	63.29	140	62.69	63.40	-55.9	55,071	-0.10%	大賣/
2022/01/10	124	66.13	23.1	65.98	66.50	100.9	54,632	0.18%	大買/
2022/01/07	102.4	66.03	60.5	66.29	65.50	41.9	54,392	0.08%	大買/
2022/01/06	37	68.94	48	68.69	69.00	-11	53,960	-0.02%
2022/01/05	63.2	68.74	151.4	69.31	68.50	-88.2	53,581	-0.16%	大賣/
2022/01/04	176.2	71.22	115.7	71.95	70.30	60.5	53,064	0.11%	大買/大賣/
2022/01/03	150.3	71.25	118.9	70.94	70.50	31.4	52,246	0.06%	大買/大賣/
2021/12/30	134.4	72.17	225.6	71.63	71.10	-91.1	51,688	-0.18%	大買/大賣/
2021/12/29	155.7	77.07	164	76.75	74.60	-8.3	50,773	-0.02%	大買/大賣/
2021/12/28	253.9	78.39	242.2	78.39	78.80	11.7	49,592	0.02%	大買/大賣/
2021/12/27	416.2	77.41	325.5	77.63	79.40	90.7	48,366	0.19%	大買/大賣/
2021/12/24	73	71.40	167.1	72.53	73.20	-94.1	45,544	-0.21%	大賣/
2021/12/23	31	65.87	145.1	66.38	66.60	-114.1	44,612	-0.26%	大賣/鉅額交易
2021/12/22	52	61.45	45.5	61.26	60.60	6.5	43,443	0.01%
2021/12/21	23	60.66	30.1	60.82	60.70	-7.1	43,194	-0.02%
2021/12/20	52.1	60.04	75	59.78	59.50	-22.9	43,139	-0.05%
2021/12/17	75.1	60.65	50.4	60.78	59.90	24.7	43,014	0.06%
2021/12/16	82	61.00	201.2	61.32	60.80	-119.2	42,667	-0.28%	大賣/鉅額交易
2021/12/15	298	60.25	187.2	60.52	60.20	110.8	42,222	0.26%	大買/大賣/鉅額交易
2021/12/14	202.4	62.01	110.1	60.83	58.80	92.3	41,165	0.22%	大買/大賣/
2021/12/13	255.2	61.88	170.1	62.50	65.10	85.2	39,739	0.21%	大買/大賣/
2021/12/10	20	58.32	7.1	58.51	59.20	12.9	38,546	0.03%
2021/12/09	22	58.35	21	58.65	58.40	1	38,445	0.00%
2021/12/08	42	57.92	44.3	57.90	57.80	-2.3	38,359	-0.01%
2021/12/07	67.2	58.41	52.2	57.80	57.30	15	38,225	0.04%
2021/12/06	89.1	60.36	98	60.01	60.10	-8.9	38,178	-0.02%
2021/12/03	79.5	59.49	77	59.82	58.80	2.5	38,406	0.01%
2021/12/02	210.5	60.19	191.1	60.00	58.90	19.4	38,061	0.05%	大買/大賣/
2021/12/01	106.1	58.96	135.1	59.03	59.30	-29.1	37,228	-0.08%	大買/大賣/
2021/11/30	141.1	59.06	213.1	58.80	58.40	-72	36,781	-0.20%	大買/大賣/
2021/11/29	327.1	57.46	325.2	57.33	58.10	1.8	36,132	0.01%	大買/大賣/
2021/11/26	177.1	57.55	298.1	58.42	56.20	-121	35,381	-0.34%	大買/大賣/鉅額交易
2021/11/25	336.1	60.52	239.3	61.09	59.80	96.7	34,391	0.28%	大買/大賣/
2021/11/24	355.3	59.78	529.9	59.87	59.90	-174.6	33,367	-0.52%	大買/大賣/鉅額交易
2021/11/23	750.1	61.63	566.5	61.84	58.00	183.6	31,285	0.59%	大買/大賣/鉅額交易
2021/11/22	393.1	58.66	391.5	58.59	60.20	1.6	27,831	0.01%	大買/大賣/
2021/11/19	277.8	52.78	319.1	54.56	55.90	-41.3	25,730	-0.16%	大買/大賣/
2021/11/18	369.5	51.33	292.2	51.60	50.90	77.3	24,571	0.31%	大買/大賣/
2021/11/17	6	47.06	37.2	47.98	48.95	-31.2	22,569	-0.14%
2021/11/16	36	43.79	21.8	44.04	44.50	14.2	22,202	0.06%
2021/11/15	117.2	44.82	179.4	44.55	45.00	-62.2	21,760	-0.29%	大買/大賣/
2021/11/12	117.3	43.25	49.2	43.42	42.50	68.1	20,994	0.32%	大買/
2021/11/11	39.3	42.73	21.1	42.63	41.90	18.2	20,704	0.09%
2021/11/10	35.1	42.35	23.5	42.48	42.30	11.6	20,562	0.06%
2021/11/09	81	43.93	61	44.08	43.05	20	20,345	0.10%
2021/11/08	34	43.29	10	43.71	43.30	24	19,935	0.12%
2021/11/05	31.2	43.16	124	43.52	44.25	-92.9	19,840	-0.47%	大賣/
2021/11/04	104	44.34	47	45.07	44.05	57	19,551	0.29%	大買/
2021/11/03	118	44.55	99	44.48	44.05	19	19,115	0.10%	大買/
2021/11/02	223.8	47.65	180	47.28	46.00	43.8	18,691	0.23%	大買/大賣/
2021/11/01	53	44.82	65	44.79	47.15	-12	17,461	-0.07%
2021/10/29	106	43.38	94.1	43.40	42.90	11.9	17,005	0.07%	大買/
2021/10/28	41.1	42.17	96.5	42.29	43.30	-55.4	16,930	-0.33%
2021/10/27	148	40.12	132.5	40.47	41.50	15.5	16,440	0.09%	大買/大賣/
2021/10/26	161	38.60	220.3	39.40	39.35	-59.3	15,907	-0.37%	大買/大賣/
2021/10/25	27.3	36.75	40	36.79	37.20	-12.7	15,100	-0.08%
2021/10/22	52	34.06	123.3	34.67	35.00	-71.3	14,817	-0.48%	大賣/
2021/10/21	126	33.89	49	34.03	34.35	77	15,629	0.49%	大買/
2021/10/20	19	33.02	15	33.11	33.15	4	16,319	0.02%
2021/10/19	2	31.85	1	31.75	32.10	1	17,313	0.01%
2021/10/18	7	31.39	4	31.58	31.60	3	17,486	0.02%
2021/10/15	1	31.60	13	31.26	31.70	-12	17,672	-0.07%
2021/10/14	3	30.27	21	30.12	30.65	-18	17,911	-0.10%
2021/10/13	2	29.78	2	30.50	29.75	0	18,245	0.00%
2021/10/12	5	30.83	0	0.00	30.50	5	18,708	0.03%
2021/10/08	0	31.45	0	0.00	31.40	0	18,897	0.00%
2021/10/07	12	31.47	2	31.65	31.75	10	19,261	0.05%
2021/10/06	11	31.40	10	31.00	30.85	1	19,944	0.01%
2021/10/05	11	30.82	12	29.83	31.20	-1	21,018	0.00%
2021/10/04	7	31.12	1	30.65	30.60	6	21,183	0.03%
2021/10/01	1	31.05	2	31.30	31.00	-1	21,362	0.00%
2021/09/30	4	32.08	7	32.27	32.45	-3	21,454	-0.01%
2021/09/29	8	33.10	13	33.11	32.70	-5	21,726	-0.02%
2021/09/28	18	34.48	0	0.00	34.40	18	22,125	0.08%
2021/09/27	20	34.98	26	34.66	35.15	-6	22,318	-0.03%
2021/09/24	36	33.73	13	33.62	33.60	23	22,235	0.10%
2021/09/23	9	33.62	3	33.93	33.65	6	22,170	0.03%
2021/09/22	10	33.55	1	33.35	33.80	9	22,122	0.04%
2021/09/17	5	34.07	1	34.00	34.15	4	22,064	0.02%
2021/09/16	2	34.08	0	34.20	34.05	2	22,044	0.01%
2021/09/15	6	34.90	81	33.93	34.60	-75	22,044	-0.34%
2021/09/14	4	34.46	5	34.71	34.25	-1	22,006	0.00%
2021/09/13	17	35.37	13	35.67	35.00	4	21,963	0.02%
2021/09/10	10	35.13	56	34.88	35.05	-46	21,796	-0.21%
2021/09/09	99	34.91	52	34.92	35.10	47	21,640	0.22%
2021/09/08	70	35.57	70.2	35.81	35.80	-0.2	21,064	0.00%
2021/09/07	26.4	34.63	38	34.59	34.50	-11.6	20,233	-0.06%
2021/09/06	125	35.88	30	35.66	35.70	95	19,932	0.48%	大買/
2021/09/03	17	35.27	21	35.02	34.60	-4	19,723	-0.02%
2021/09/02	19	34.41	14	34.33	35.05	5	19,553	0.03%
2021/09/01	47	35.73	54	35.39	35.05	-7	19,291	-0.04%
2021/08/31	8	34.09	11	34.40	34.90	-3	18,676	-0.02%
2021/08/30	21	34.61	19	34.75	34.95	2	18,520	0.01%
2021/08/27	9	33.89	19	34.06	34.20	-10	18,296	-0.05%
2021/08/26	11	33.54	13	33.91	33.95	-2	18,220	-0.01%
2021/08/25	25	33.27	20	33.72	33.30	5	18,089	0.03%
2021/08/24	9	32.19	9	32.21	32.10	0	17,832	0.00%
2021/08/23	10	31.99	16	31.73	32.00	-6	17,822	-0.03%
2021/08/20	9	30.70	3	30.77	30.80	6	18,063	0.03%
2021/08/19	13	31.04	15	31.28	30.60	-2	18,015	-0.01%
2021/08/18	3	30.55	4	30.23	31.45	-1	17,955	-0.01%
2021/08/17	16	31.27	29	31.03	30.20	-13	17,881	-0.07%
2021/08/16	3	31.69	16	31.33	31.50	-13	17,755	-0.07%
2021/08/13	13	31.68	3.9	31.61	30.90	9.2	17,571	0.05%
2021/08/12	15	32.54	14	32.23	32.25	1	17,435	0.01%
2021/08/11	21	31.81	36	31.97	31.50	-15	17,353	-0.09%
2021/08/10	46	32.95	4	32.85	32.70	42	17,194	0.24%
2021/08/09	13	33.59	19	33.77	32.90	-6	17,162	-0.03%
2021/08/06	12	34.78	4	34.34	34.20	8	16,985	0.05%
2021/08/05	20	35.15	14	35.18	35.35	6	16,826	0.04%
2021/08/04	36	35.14	43	35.18	35.20	-7	16,783	-0.04%
2021/08/03	172.2	35.35	205	35.40	35.25	-32.9	16,579	-0.20%	大買/大賣/
2021/08/02	63	33.43	50	33.43	33.95	13	15,619	0.08%
2021/07/30	33	32.59	42	32.88	31.90	-9	15,409	-0.06%
2021/07/29	38	33.68	11	33.45	33.20	27	15,081	0.18%
2021/07/28	80	32.91	116.1	32.64	33.10	-36.1	14,744	-0.24%	大賣/
2021/07/27	202.6	35.83	158	34.74	34.50	44.6	14,372	0.31%	大買/大賣/
2021/07/26	147.1	34.92	137.7	35.54	36.85	9.4	13,250	0.07%	大買/大賣/
2021/07/23	165	34.14	163	33.98	33.50	2	12,168	0.02%	大買/大賣/
2021/07/22	8	32.47	18	32.59	32.25	-10	11,089	-0.09%
2021/07/21	40	31.80	33	32.12	31.80	7	10,951	0.06%
2021/07/20	40	31.72	51	31.85	31.60	-11	10,773	-0.10%
2021/07/19	130	32.66	115	32.78	32.85	15	10,488	0.14%	大買/大賣/
2021/07/16	47	33.10	55	33.03	33.50	-8	10,219	-0.08%
2021/07/15	48	31.65	43	31.69	32.20	5	9,787	0.05%
2021/07/14	24	31.45	33.4	31.48	31.85	-9.4	9,616	-0.10%
2021/07/13	70	31.77	92	31.38	30.60	-22	9,333	-0.24%
2021/07/12	93	31.58	99	31.68	32.70	-6	8,683	-0.07%
2021/07/09	10.1	29.19	34	29.55	29.75	-23.9	7,700	-0.31%
2021/07/08	44	29.32	76	29.58	29.15	-32	7,673	-0.42%
2021/07/07	6	28.73	22	28.77	28.65	-16	7,633	-0.21%
2021/07/06	293	29.80	270	28.53	28.70	23	7,628	0.30%	大買/大賣/
2021/07/05	127	29.00	59.2	29.00	29.60	67.8	8,143	0.83%	大買/
2021/07/02	27	26.99	21	27.19	27.10	6	8,141	0.07%
2021/07/01	3	26.65	11	26.05	26.85	-8	8,055	-0.10%
2021/06/29	2	25.90	4	25.83	25.55	-2	8,133	-0.02%
2021/06/28	0	0.00	1	25.55	25.80	-1	8,426	-0.01%
2021/06/25	2	25.28	8.3	25.35	25.30	-6.3	8,628	-0.07%
2021/06/24	5	24.99	6	25.15	25.15	-1	8,691	-0.01%
2021/06/23	5	26.38	2.3	26.30	26.45	2.7	8,696	0.03%
2021/06/22	3	25.73	2	25.80	25.75	1	9,034	0.01%
2021/06/21	18	25.48	10	25.61	25.80	8	9,128	0.09%
2021/06/18	2	25.85	3	25.80	25.55	-1	9,212	-0.01%
2021/06/17	1	25.75	0	0.00	25.75	1	9,437	0.01%
2021/06/16	1	25.50	23	25.64	25.55	-22	9,866	-0.22%
2021/06/15	6	25.30	3	25.30	25.30	3	10,129	0.03%
2021/06/11	14	25.68	7	25.26	25.25	7	10,181	0.07%
2021/06/10	10	27.58	4.2	27.56	27.60	5.8	9,897	0.06%
2021/06/09	2	27.43	2	27.48	27.10	0	9,890	0.00%
2021/06/07	4	26.90	3	26.83	26.90	1	10,093	0.01%
2021/06/04	1	26.90	4	26.85	26.90	-3	10,082	-0.03%
2021/06/03	2.2	26.82	2	27.13	26.80	0.2	10,107	0.00%
2021/06/02	5	27.06	5	27.22	27.20	0	10,094	0.00%
2021/06/01	2	27.05	0	0.00	26.95	2	10,036	0.02%
2021/05/31	9	26.87	0	0.00	26.90	9	10,033	0.09%
2021/05/28	47	26.78	49	26.82	27.15	-2	10,001	-0.02%
2021/05/27	3	25.63	0	0.00	25.70	3	9,780	0.03%
2021/05/26	6	25.77	0	0.00	25.70	6	9,824	0.06%
2021/05/25	1	25.35	0	0.00	25.35	1	9,895	0.01%
2021/05/24	4	25.20	5	24.95	25.20	-1	10,065	-0.01%
2021/05/21	1	24.45	0	0.00	24.60	1	10,132	0.01%
2021/05/20	1	24.20	0	0.00	24.20	1	10,250	0.01%
2021/05/19	10	24.28	2	24.45	24.45	8	10,338	0.08%
2021/05/18	0	23.70	11	23.14	24.15	-11	10,530	-0.10%
2021/05/17	12	22.47	3	22.87	22.40	9	10,595	0.08%
2021/05/14	0	0.00	1	24.60	24.00	-1	10,546	-0.01%
2021/05/13	0	0.00	3	24.17	24.20	-3	10,585	-0.03%
2021/05/12	6	24.69	5	24.70	24.70	1	10,569	0.01%
2021/05/11	0	0.00	5	26.65	26.55	-5	10,587	-0.05%
2021/05/10	3	27.70	1	27.80	27.90	2	10,513	0.02%
2021/05/07	1	27.30	10	27.20	27.35	-9	10,485	-0.09%
2021/05/06	3	26.00	0	25.85	25.85	3	10,462	0.03%
2021/05/05	0	0.00	0	25.50	25.50	0	10,442	0.00%
2021/05/04	12	25.40	4	26.09	25.60	8	10,514	0.08%
2021/05/03	23	27.23	1	27.50	26.90	22	10,491	0.21%
2021/04/29	8	28.30	0	0.00	28.15	8	10,423	0.08%
2021/04/28	8	28.18	8	28.61	28.60	0	10,438	0.00%
2021/04/27	2	28.28	1	28.30	28.20	1	10,458	0.01%
2021/04/26	6	28.60	3	28.47	28.65	3	10,405	0.03%
2021/04/23	9	27.79	1	27.80	27.70	8	10,388	0.08%
2021/04/22	0	27.60	10	27.78	27.60	-10	10,447	-0.10%
2021/04/21	5	28.44	8	28.37	28.30	-3	10,542	-0.03%
2021/04/20	2	28.50	5	28.65	28.65	-3	10,545	-0.03%
2021/04/19	3	28.07	12	28.23	28.50	-9	10,572	-0.08%
2021/04/16	9	28.13	22	28.15	28.25	-13	10,665	-0.12%
2021/04/15	3	27.80	1	27.80	27.70	2	10,711	0.02%
2021/04/14	4	28.00	13	28.27	27.90	-9	10,749	-0.08%
2021/04/13	27	29.44	14	29.03	28.70	13	10,927	0.12%
2021/04/12	19	29.84	18	29.75	29.75	1	11,308	0.01%
2021/04/09	114.5	30.64	69	30.56	29.60	45.5	11,947	0.38%	大買/
2021/04/08	97	29.46	70.4	30.11	30.90	26.7	12,027	0.22%
2021/04/07	3	27.70	33	27.87	28.10	-30	11,542	-0.26%
2021/04/06	0	27.25	4	27.30	27.35	-4	11,432	-0.04%
2021/04/01	5	27.00	6	26.69	27.05	-1	11,418	-0.01%
2021/03/31	18	27.11	42	26.83	26.70	-24	11,300	-0.21%
2021/03/30	52	27.93	45	27.86	27.95	7	11,016	0.06%
2021/03/29	2	27.30	1	27.70	27.30	1	10,850	0.01%
2021/03/26	9	27.33	6	27.34	27.25	3	10,830	0.03%
2021/03/25	148.5	27.89	124	28.20	27.20	24.5	10,817	0.23%	大買/大賣/
2021/03/24	21	27.20	28	27.29	27.45	-7	10,479	-0.07%
2021/03/23	3	26.62	6	26.46	26.85	-3	10,356	-0.03%
2021/03/22	24	27.06	16	27.03	26.75	8	10,288	0.08%
2021/03/19	6	27.16	28.7	27.13	27.20	-22.7	10,123	-0.22%
2021/03/18	24	26.52	11.6	26.63	26.50	12.5	9,739	0.13%
2021/03/17	3	25.85	23	25.95	26.10	-20	9,588	-0.21%
2021/03/16	0	0.00	5.4	26.23	25.70	-5.4	9,729	-0.06%
2021/03/15	3	26.00	6	25.80	25.90	-3	9,881	-0.03%
2021/03/12	5	25.63	1	25.50	25.50	4	9,969	0.04%
2021/03/11	3	25.15	14	25.57	25.70	-11	9,966	-0.11%
2021/03/10	2	24.53	0	0.00	24.60	2	9,989	0.02%
2021/03/09	0	0.00	11	24.25	24.55	-11	10,186	-0.11%
2021/03/08	3	24.55	1	24.35	24.35	2	10,719	0.02%
2021/03/05	1	24.70	0	24.60	24.65	1	11,068	0.01%
2021/03/04	7	25.02	0	0.00	24.95	7	11,414	0.06%
2021/03/03	1	24.75	5	24.95	24.95	-4	11,482	-0.03%
2021/03/02	21.1	25.23	0	0.00	24.60	21.1	11,645	0.18%
2021/02/26	0	0.00	8	25.21	25.30	-8	11,756	-0.07%
2021/02/25	8.1	25.26	9	25.23	25.25	-0.9	11,837	-0.01%
2021/02/24	34.1	25.85	7	25.82	25.40	27.1	11,988	0.23%
2021/02/23	28.1	26.16	0	0.00	26.35	28.1	11,981	0.23%
2021/02/22	4	25.66	2.2	25.86	26.15	1.8	12,074	0.01%
2021/02/19	1	25.60	1	25.75	25.70	0	12,055	0.00%
2021/02/18	8	26.49	3	26.63	26.25	5	12,131	0.04%
2021/02/17	3	26.00	0	0.00	26.05	3	12,121	0.02%
2021/02/05	2	25.92	12	25.78	25.60	-10	12,578	-0.08%
2021/02/04	11	25.78	28	25.88	25.95	-17	12,680	-0.13%
2021/02/03	2	25.55	5	25.68	25.45	-3	12,924	-0.02%
2021/02/02	20	25.68	18	25.64	25.45	2	13,386	0.01%
2021/02/01	3	24.98	0	0.00	24.85	3	14,406	0.02%
2021/01/29	4	25.18	4	25.08	25.15	0	14,806	0.00%
2021/01/28	3	25.12	11	25.37	25.15	-8	14,904	-0.05%
2021/01/27	4	24.70	5	24.77	24.85	-1	15,139	-0.01%
2021/01/26	4	24.99	12	24.84	24.80	-8	15,196	-0.05%
2021/01/25	3	24.23	5.1	24.65	24.85	-2.1	15,185	-0.01%
2021/01/22	0	0.00	6	23.73	23.95	-6	15,139	-0.04%
2021/01/21	0	0.00	9	23.30	23.35	-9	15,182	-0.06%
2021/01/20	5	23.28	1	23.15	23.05	4	15,175	0.03%
2021/01/19	2	23.90	3	24.02	23.80	-1	15,085	-0.01%
2021/01/18	7	23.61	8	23.73	23.75	-1	15,108	-0.01%
2021/01/15	6	24.13	1	24.20	24.05	5	15,123	0.03%
2021/01/14	35	24.43	57	24.49	24.80	-22	15,096	-0.15%
2021/01/13	5	24.95	0	0.00	24.70	5	15,049	0.03%
2021/01/12	1	24.80	31	25.20	24.75	-30	15,234	-0.20%
2021/01/11	6	24.45	22	25.17	25.20	-16	15,393	-0.10%
2021/01/08	4	23.96	1	24.05	23.90	3	15,538	0.02%
2021/01/07	6	24.55	11	23.95	24.30	-5	15,576	-0.03%
2021/01/06	49.1	25.05	23.2	24.78	24.45	25.9	15,510	0.17%
2021/01/05	53.1	26.02	54.3	26.02	25.75	-1.2	15,273	-0.01%
2021/01/04	102.5	28.10	100	28.07	27.80	2.5	14,962	0.02%	大買/
2020/12/31	163	27.51	120	27.32	27.50	43	14,568	0.30%	大買/大賣/
2020/12/30	4	26.26	2	26.10	26.10	2	14,136	0.01%
2020/12/29	5	25.87	4	26.09	25.90	1	14,326	0.01%
2020/12/28	18	26.01	8	25.89	26.10	10	14,586	0.07%
2020/12/25	5	25.51	3	25.35	25.40	2	14,543	0.01%
2020/12/24	6	25.48	1	25.45	25.45	5	14,607	0.03%
2020/12/23	16	25.28	5	25.40	25.45	11	14,752	0.07%
2020/12/22	7	25.09	6	25.32	24.65	1	15,000	0.01%
2020/12/21	4	25.21	1	25.30	25.20	3	15,175	0.02%
2020/12/18	6	25.30	7	25.46	25.25	-1	15,504	-0.01%
2020/12/17	6	25.95	6	25.70	25.75	0	15,653	0.00%
2020/12/16	0	25.65	6	25.90	25.70	-6	15,755	-0.04%
2020/12/15	0	25.75	3	25.65	25.30	-3	15,938	-0.02%
2020/12/14	2	25.50	21	25.45	25.45	-19	16,493	-0.12%
2020/12/11	15	25.56	258	25.56	25.35	-243	17,086	-1.42%	大賣/鉅額交易
2020/12/10	20	26.58	8	26.50	26.20	12	17,026	0.07%
2020/12/09	17	26.74	9	26.67	26.80	8	16,917	0.05%
2020/12/08	1	26.20	11	26.30	26.30	-10	16,901	-0.06%
2020/12/07	0	0.00	33	25.97	25.75	-33	17,114	-0.19%
2020/12/04	6	25.92	1.2	26.03	25.65	4.8	17,178	0.03%
2020/12/03	12	26.10	11	25.99	25.90	1	17,163	0.01%
2020/12/02	60	26.35	26.4	26.24	25.90	33.6	17,221	0.20%
2020/12/01	10	26.89	7	26.72	27.40	3	16,952	0.02%
2020/11/30	291	26.87	27	26.64	26.45	264	16,989	1.55%	大買/鉅額交易
2020/11/27	3	25.80	19	25.87	26.00	-16	16,838	-0.10%
2020/11/26	4	26.00	6	26.05	25.95	-2	16,774	-0.01%
2020/11/25	33	25.92	10	25.95	25.90	23	16,702	0.14%
2020/11/24	14	25.79	37	25.52	25.45	-23	16,736	-0.14%
2020/11/23	14	26.25	10	25.96	25.90	4	16,634	0.02%
2020/11/20	7	25.65	7	25.84	25.90	0	16,545	0.00%
2020/11/19	6	25.83	2	25.65	25.60	4	16,404	0.02%
2020/11/18	1	25.70	2	25.65	25.55	-1	16,242	-0.01%
2020/11/17	2	25.65	3	25.75	25.50	-1	16,190	-0.01%
2020/11/16	1	25.70	12	25.33	25.40	-11	16,241	-0.07%
2020/11/13	132	25.84	121.1	25.59	25.40	10.9	16,136	0.07%	大買/大賣/
2020/11/12	35	25.64	60	25.47	25.55	-25	15,588	-0.16%
2020/11/11	19	25.56	22	25.54	25.80	-3	15,443	-0.02%
2020/11/10	47	25.47	48	25.54	25.65	-1	15,136	-0.01%
2020/11/09	189	25.07	220.6	25.18	25.45	-31.6	14,738	-0.21%	大買/大賣/
2020/11/06	107.7	24.40	89	24.12	24.05	18.7	13,787	0.14%	大買/
2020/11/05	19	23.91	14	23.75	23.80	5	13,374	0.04%
2020/11/04	11	23.78	21	24.00	24.15	-10	13,225	-0.08%
2020/11/03	1	22.95	2	23.10	23.00	-1	12,940	-0.01%
2020/11/02	0	0.00	2	21.95	22.60	-2	12,862	-0.02%
2020/10/30	3	22.67	3	22.73	22.50	0	12,787	0.00%
2020/10/29	5	23.01	20.4	22.96	23.05	-15.4	12,790	-0.12%
2020/10/28	0	0.00	8	23.80	23.50	-8	12,706	-0.06%
2020/10/27	2	23.80	0	0.00	23.70	2	12,616	0.02%
2020/10/26	19	23.89	0	0.00	23.80	19	12,579	0.15%
2020/10/23	5.2	24.00	5	23.85	23.90	0.2	12,499	0.00%
2020/10/22	5	23.60	6	23.61	23.70	-1	12,426	-0.01%
2020/10/21	37	24.22	24	24.03	23.95	13	12,368	0.11%
2020/10/20	13	24.16	28	24.14	24.25	-15	12,191	-0.12%
2020/10/19	28	23.91	25	23.75	23.70	3	11,909	0.03%
2020/10/16	23	23.56	27	23.68	23.75	-4	11,684	-0.03%
2020/10/15	21	23.03	10	23.45	23.25	11	11,341	0.10%
2020/10/14	6	23.40	9	23.28	23.15	-3	11,182	-0.03%
2020/10/13	4	23.21	19	23.19	23.25	-15	11,078	-0.14%
2020/10/12	49	23.66	43	23.37	23.15	6	10,932	0.05%
2020/10/08	179	24.65	228	24.45	24.10	-49	10,798	-0.45%	大買/大賣/
2020/10/07	38	24.67	20	24.51	24.90	18	10,403	0.17%
2020/10/06	31	24.03	26	24.27	24.30	5	9,940	0.05%
2020/10/05	70	24.09	55	23.96	23.85	15	9,677	0.15%
2020/09/30	8	23.11	2	23.00	23.15	6	9,333	0.06%
2020/09/29	4	23.11	25	23.15	22.90	-21	9,299	-0.23%
2020/09/28	35	22.74	12	22.51	22.80	23	9,225	0.25%
2020/09/25	12	22.70	8	22.37	22.10	4	9,048	0.04%
2020/09/24	38	23.60	35	23.65	23.35	3	8,732	0.03%
2020/09/23	24	23.56	29	23.72	23.90	-5	8,482	-0.06%
2020/09/22	71	22.79	74	22.53	23.05	-3	8,076	-0.04%
2020/09/21	20	23.12	17	23.08	22.95	3	7,808	0.04%
2020/09/18	10	23.93	3	23.70	23.70	7	7,652	0.09%
2020/09/17	93	24.57	253	24.58	24.45	-160	7,420	-2.16%	大賣/鉅額交易
2020/09/16	220	24.19	171	24.07	24.90	49	6,735	0.73%	大買/大賣/
2020/09/15	5	23.29	15	23.39	23.50	-10	6,104	-0.16%
2020/09/14	7	22.83	17	22.94	23.00	-10	6,058	-0.17%
2020/09/11	94	24.01	55	23.51	23.25	39	6,000	0.65%
2020/09/10	91	24.46	80	24.10	23.90	11	5,929	0.19%
2020/09/09	45	24.07	79	23.52	24.60	-34	5,562	-0.61%
2020/09/08	17	23.55	62	23.79	23.90	-45	5,395	-0.83%
2020/09/07	193	23.94	104	23.97	23.80	89	5,279	1.69%	大買/大賣/
2020/09/04	118	23.40	95	23.15	23.80	23	5,070	0.45%	大買/
2020/09/03	159	22.95	114.3	22.89	23.90	44.7	4,904	0.91%	大買/大賣/
2020/09/02	50	22.15	1.7	21.72	22.00	48.3	4,534	1.07%
2020/09/01	0	0.00	2	20.90	21.00	-2	4,361	-0.05%
2020/08/31	30	21.49	28	21.31	21.35	2	4,373	0.05%
2020/08/28	8	22.09	15	21.80	21.85	-7	4,302	-0.16%
2020/08/27	0	0.00	3	21.20	21.00	-3	4,095	-0.07%
2020/08/26	59	21.17	157	21.24	21.05	-98	4,081	-2.40%	大賣/
2020/08/25	1	21.05	2	20.90	21.00	-1	3,940	-0.03%
2020/08/20	5	19.58	15	20.30	20.00	-10	3,870	-0.26%
2020/08/19	111	21.07	0	0.00	20.55	111	3,703	3.00%	大買/鉅額交易
2020/08/18	7.2	20.53	1	20.70	20.45	6.2	3,733	0.16%
2020/08/17	1	21.15	1	20.80	20.75	0	3,760	0.00%
2020/08/14	2	20.58	0	0.00	20.70	2	3,770	0.05%
2020/08/13	2.2	20.62	3	21.03	20.45	-0.8	3,770	-0.02%
2020/08/12	180.2	21.16	26	21.31	21.35	154.2	3,641	4.23%	大買/鉅額交易
2020/08/11	0	0.00	153	20.17	20.15	-153	3,415	-4.48%	大賣/鉅額交易
2020/08/10	0	0.00	7	20.91	20.55	-7	3,457	-0.20%
2020/08/07	4	20.60	10	20.70	20.85	-6	3,447	-0.17%
2020/08/06	0	0.00	22	20.29	20.20	-22	3,382	-0.65%
2020/08/05	11	20.35	3	20.30	20.30	8	3,367	0.24%
2020/08/04	5	20.39	14	20.14	20.45	-9	3,359	-0.27%
2020/07/31	4	19.61	0	0.00	19.45	4	3,281	0.12%
2020/07/30	0	0.00	0.9	19.45	19.55	-0.9	3,353	-0.03%
2020/07/29	0.1	18.80	0	0.00	18.90	0.1	3,339	0.00%
2020/07/28	0.1	18.75	1	18.75	18.75	-0.9	3,335	-0.03%
2020/07/27	1	19.00	0	0.00	18.90	1	3,315	0.03%
2020/07/24	1	20.00	0	0.00	19.60	1	3,295	0.03%
2020/07/23	20	20.00	0	0.00	20.00	20	3,286	0.61%
2020/07/21	0	0.00	4	19.80	19.80	-4	3,277	-0.12%
2020/07/20	3	19.43	0	0.00	19.50	3	3,290	0.09%
2020/07/17	2	19.85	0	0.00	19.65	2	3,288	0.06%
2020/07/15	5	20.00	0	0.00	20.00	5	3,286	0.15%
2020/07/13	0.2	20.20	2	20.85	20.30	-1.9	3,099	-0.06%
2020/07/08	0	0.00	1	20.85	21.00	-1	2,996	-0.03%
2020/07/07	4	20.95	0	0.00	20.75	4	2,959	0.14%
2020/07/06	0	0.00	1	20.85	20.95	-1	2,942	-0.03%
2020/07/03	1	20.70	2	20.65	20.65	-1	2,938	-0.03%
2020/06/30	2	20.25	0	0.00	20.50	2	2,937	0.07%
2020/06/24	0	0.00	1	20.45	20.15	-1	2,910	-0.03%
2020/06/23	0	0.00	2	20.15	20.10	-2	2,902	-0.07%
2020/06/22	2	19.85	0	0.00	19.85	2	2,901	0.07%
2020/06/19	3	20.27	2	20.40	19.80	1	2,896	0.03%
2020/06/18	0	0.00	4	20.25	20.25	-4	2,864	-0.14%
2020/06/17	20.2	19.65	16	19.62	20.00	4.2	2,800	0.15%
2020/06/16	5.2	21.04	17	21.10	20.90	-11.8	2,658	-0.45%
2020/06/15	0	0.00	1	21.00	20.95	-1	2,704	-0.04%
2020/06/12	18	20.82	1	20.80	20.95	17	2,705	0.63%
2020/06/11	2	21.33	0	0.00	21.20	2	2,710	0.07%
2020/06/10	5	22.15	28	21.76	21.70	-23	2,663	-0.86%
2020/06/09	4.5	21.11	0	0.00	21.00	4.5	2,574	0.17%
2020/06/08	1	22.15	0	0.00	21.55	1	2,575	0.04%
2020/06/05	14	22.34	24	22.14	22.10	-10	2,517	-0.40%
2020/06/04	1	21.80	0	0.00	21.85	1	2,489	0.04%
2020/06/03	13	21.60	3.1	21.68	21.60	9.9	2,464	0.40%
2020/05/29	6	21.25	0	0.00	21.15	6	2,385	0.25%
2020/05/26	47	21.69	0	0.00	21.40	47	2,379	1.98%
2020/05/25	0	22.05	8	21.66	22.10	-8	2,320	-0.34%
2020/05/22	4	21.34	4	21.48	21.00	0	2,187	0.00%
2020/05/19	3	20.70	4	20.86	20.70	-1	2,108	-0.05%
2020/05/18	0	0.00	1	20.70	20.55	-1	2,107	-0.05%
2020/05/15	12.3	21.17	3	20.80	20.60	9.3	2,104	0.44%
2020/05/14	2	21.33	0	0.00	21.40	2	2,064	0.10%
2020/05/13	2	21.63	0	0.00	21.70	2	2,062	0.10%
2020/05/12	10	21.95	0	0.00	21.95	10	2,090	0.48%
2020/05/11	0	0.00	1	22.25	22.45	-1	2,102	-0.05%
2020/05/08	3	22.05	3	22.30	21.80	0	2,108	0.00%
2020/05/07	1	21.95	0	0.00	21.95	1	2,126	0.05%
2020/05/06	7	21.96	8	22.14	21.95	-1	2,138	-0.05%
2020/05/05	1	21.20	0	0.00	21.65	1	2,093	0.05%
2020/05/04	0	0.00	2	21.25	21.35	-2	2,124	-0.09%
2020/04/29	4	21.56	5	21.77	21.30	-1	2,186	-0.05%
2020/04/28	0	21.05	0	0.00	21.10	0	2,221	0.00%
2020/04/24	1	21.25	1.1	20.96	21.10	-0.1	2,283	0.00%
2020/04/23	1	21.10	3	20.70	21.10	-2	2,272	-0.09%
2020/04/21	0	0.00	10	20.20	19.65	-10	2,260	-0.44%
2020/04/20	0	0.00	3	20.10	20.25	-3	2,255	-0.13%
2020/04/17	3	20.50	2	20.38	20.00	1	2,265	0.04%
2020/04/15	2	20.50	1	20.50	20.50	1	2,290	0.04%
2020/04/14	2	19.90	0	0.00	20.35	2	2,308	0.09%
2020/04/13	3.3	19.37	0	0.00	19.70	3.3	2,334	0.14%
2020/04/10	0	19.40	0	0.00	19.45	0	2,347	0.00%
2020/04/09	0	0.00	1	19.20	19.35	-1	2,378	-0.04%
2020/04/07	1	18.95	0	0.00	19.15	1	2,377	0.04%
2020/04/01	0	0.00	5	17.85	18.15	-5	2,397	-0.21%
2020/03/27	4	17.70	1	17.60	17.70	3	2,498	0.12%
2020/03/26	0	0.00	2	17.75	17.95	-2	2,495	-0.08%
2020/03/25	0	17.25	1	17.60	17.25	-1	2,519	-0.04%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/20	0	0.00	0.7	15.45	15.45	-0.7	2,736	-0.03%
2020/03/19	0	0.00	5	14.50	14.05	-5	2,891	-0.17%
2020/03/18	2	16.40	0	0.00	15.55	2	2,878	0.07%
2020/03/17	0	16.05	2	16.10	16.05	-2	2,928	-0.07%
2020/03/13	0	0.00	1	17.10	17.55	-1	2,944	-0.03%
2020/03/12	7	19.55	1	19.50	19.00	6	2,900	0.21%
2020/03/09	5	21.73	1	21.30	21.30	4	2,924	0.14%
2020/03/06	5	22.90	0	0.00	22.90	5	2,952	0.17%
2020/03/05	0	0.00	2	23.00	22.90	-2	2,981	-0.07%
2020/03/02	0	0.00	1	21.80	22.20	-1	3,025	-0.03%
2020/02/27	1	22.85	0	0.00	22.55	1	3,040	0.03%
2020/02/26	0	23.20	0	0.00	23.30	0	3,009	0.00%
2020/02/25	1	22.90	1	22.75	23.15	0	3,021	0.00%
2020/02/21	0	0.00	2	23.75	23.70	-2	3,029	-0.07%
2020/02/20	0	23.75	0	0.00	23.80	0	3,058	0.00%
2020/02/19	0	0.00	3	24.10	23.80	-3	3,057	-0.10%
2020/02/18	0	0.00	2	23.65	23.80	-2	3,088	-0.06%
2020/02/17	6	23.72	1	23.60	23.85	5	3,186	0.16%
2020/02/14	0	0.00	1	23.30	23.70	-1	3,168	-0.03%
2020/02/13	2	23.42	3	23.42	23.30	-1	3,157	-0.03%
2020/02/12	1	23.25	1	23.15	23.05	0	3,138	0.00%
2020/02/11	11	22.91	0	0.00	23.05	11	3,138	0.35%
2020/02/04	4	22.00	2	22.25	22.45	2	3,069	0.07%
2020/02/03	0	0.00	5	21.20	21.45	-5	3,090	-0.16%
2020/01/30	1	22.80	0	0.00	22.65	1	3,218	0.03%
2020/01/14	0	24.90	1	24.90	24.90	-1	3,399	-0.03%
2020/01/13	0.2	24.60	0	0.00	24.75	0.2	3,387	0.00%
2020/01/09	0	0.00	66	24.33	24.25	-66	3,406	-1.94%
2020/01/08	3	24.25	0	0.00	24.10	3	3,403	0.09%
2020/01/07	1	24.65	10	24.35	24.70	-9	3,409	-0.26%
2020/01/06	1	24.90	2	25.00	24.95	-1	3,376	-0.03%
2020/01/03	0	0.00	2	25.50	25.35	-2	3,384	-0.06%
2020/01/02	2	25.60	0	0.00	25.95	2	3,372	0.06%
2019/12/30	3	25.60	2	25.75	25.70	1	3,381	0.03%
2019/12/27	5	26.22	2	26.20	26.00	3	3,370	0.09%
2019/12/26	28	26.72	29	26.39	26.40	-1	3,348	-0.03%
2019/12/24	2	26.05	34.2	25.99	25.90	-32.2	3,364	-0.96%
2019/12/23	0	0.00	5	26.95	26.35	-5	3,361	-0.15%
2019/12/20	69	26.80	0	0.00	26.70	69	3,396	2.03%
2019/12/19	3	27.05	5	27.28	27.10	-2	3,418	-0.06%
2019/12/18	2	27.00	0.7	27.00	27.15	1.3	3,484	0.04%
2019/12/17	9	27.34	3	27.00	27.15	6	3,500	0.17%
2019/12/16	42.2	27.53	9	26.93	27.65	33.2	3,427	0.97%
2019/12/13	0	0.00	2	26.35	26.20	-2	3,315	-0.06%
2019/12/12	1	26.65	4	26.64	26.45	-3	3,450	-0.09%
2019/12/11	0	0.00	2	26.15	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	0.4	26.15	26.25	-0.4	3,828	-0.01%
2019/12/09	1	26.10	0	0.00	26.20	1	4,135	0.02%
2019/12/06	7	26.30	2	26.15	26.30	5	4,241	0.12%
2019/12/05	4	25.75	1	25.70	25.90	3	4,252	0.07%
2019/12/04	4	25.76	7	25.61	25.70	-3	4,332	-0.07%
2019/12/03	10	25.63	8	25.76	25.65	2	4,391	0.05%
2019/12/02	2	25.70	2	25.50	25.35	0	4,352	0.00%
2019/11/28	0	0.00	2	25.80	25.65	-2	4,393	-0.05%
2019/11/27	2	25.43	0	0.00	25.50	2	4,459	0.04%
2019/11/26	17	25.51	0	0.00	25.35	17	4,458	0.38%
2019/11/25	0.3	25.25	0	0.00	25.35	0.3	4,449	0.01%
2019/11/22	0	0.00	1	25.05	24.90	-1	4,501	-0.02%
2019/11/21	1	24.75	0	0.00	24.90	1	4,496	0.02%
2019/11/20	1	25.05	0	0.00	25.05	1	4,504	0.02%
2019/11/19	6	25.28	0	0.00	25.35	6	4,502	0.13%
2019/11/15	3	24.67	7	24.70	24.90	-4	4,498	-0.09%
2019/11/14	7.5	25.27	3	25.45	25.10	4.5	4,488	0.10%
2019/11/12	1	24.50	0	0.00	24.50	1	4,442	0.02%
2019/11/07	0	0.00	4	25.13	24.80	-4	4,542	-0.09%
2019/11/05	3.3	25.80	4	25.90	25.65	-0.7	4,657	-0.02%
2019/11/01	0	0.00	2.9	25.58	25.75	-2.9	4,824	-0.06%
2019/10/31	5	25.84	8	26.18	25.80	-3	5,057	-0.06%
2019/10/30	30	26.41	30	26.29	26.10	0	5,079	0.00%
2019/10/29	0	0.00	2	25.80	25.55	-2	4,950	-0.04%
2019/10/28	6	25.57	3	25.68	25.65	3	4,956	0.06%
2019/10/25	1	25.70	2	25.95	25.45	-1	4,963	-0.02%
2019/10/24	0	0.00	1	25.45	25.50	-1	4,996	-0.02%
2019/10/23	25	25.55	23	25.60	25.65	2	5,063	0.04%
2019/10/22	0	0.00	1	25.05	24.85	-1	4,964	-0.02%
2019/10/21	1	24.80	0	0.00	24.80	1	5,117	0.02%
2019/10/17	5.6	24.80	2	24.75	24.85	3.6	5,167	0.07%
2019/10/16	1	25.10	1	25.10	25.05	0	5,232	0.00%
2019/10/15	1	25.05	0	0.00	25.20	1	5,367	0.02%
2019/10/09	1	24.65	7	24.45	24.30	-6	5,502	-0.11%
2019/10/08	1	24.60	0	0.00	24.60	1	5,728	0.02%
2019/10/07	4	25.03	0	0.00	25.00	4	5,779	0.07%
2019/10/02	0	0.00	1.9	25.17	25.25	-1.9	5,864	-0.03%
2019/10/01	0.3	25.35	10	25.35	25.40	-9.7	5,859	-0.17%
2019/09/27	10	25.10	2.6	24.98	25.10	7.5	5,829	0.13%
2019/09/26	0.5	25.45	5.7	25.63	25.45	-5.2	5,832	-0.09%
2019/09/25	4	25.35	1	25.85	25.45	3	5,849	0.05%
2019/09/24	1.8	26.59	3	26.53	26.30	-1.3	5,855	-0.02%
2019/09/23	2	26.01	7	26.36	26.60	-5	5,813	-0.09%
2019/09/10	8	23.10	6	23.03	22.90	2	5,691	0.04%
2019/09/09	4.2	23.44	2	23.53	23.35	2.2	5,616	0.04%
2019/09/06	2	23.75	3	23.57	23.20	-1	5,552	-0.02%
2019/09/05	10	23.49	6	24.04	23.50	4	5,488	0.07%
2019/09/04	33	24.06	37	24.17	24.20	-4	5,345	-0.07%
2019/09/03	30	24.51	24	24.82	24.40	6	5,211	0.12%
2019/09/02	22	23.93	35	23.88	23.95	-13	4,909	-0.26%
2019/08/30	8	23.42	43	23.75	23.15	-35	4,555	-0.77%
2019/08/29	44	23.81	1	23.75	23.70	43	4,420	0.97%
2019/08/28	9	23.46	9	23.64	23.55	0	4,331	0.00%
2019/08/27	12	22.81	33	23.07	23.20	-21	4,238	-0.50%
2019/08/26	0	0.00	1	22.25	22.30	-1	4,170	-0.02%
2019/08/23	1	22.80	0	0.00	22.75	1	4,147	0.02%
2019/08/22	0	0.00	2	22.60	22.50	-2	4,120	-0.05%
2019/08/21	8	23.01	5	23.02	23.00	3	4,083	0.07%
2019/08/20	0	22.50	0	0.00	22.65	0	3,999	0.00%
2019/08/19	0	0.00	6	22.65	22.60	-6	4,009	-0.15%
2019/08/16	4	22.38	4	22.31	22.50	0	4,026	0.00%
2019/08/15	1	21.35	0	0.00	21.65	1	3,967	0.03%
2019/08/13	6	21.57	12	21.60	21.60	-6	3,953	-0.15%
2019/08/12	11	21.56	1	21.20	21.80	10	3,959	0.25%
2019/08/08	2	21.43	31	21.36	21.10	-29	3,956	-0.73%
2019/08/07	6	21.84	0	0.00	21.40	6	3,912	0.15%
2019/08/06	9	21.74	24	20.88	21.80	-15	3,924	-0.38%
2019/08/05	2	21.90	20	22.03	21.90	-18	3,912	-0.46%
2019/08/02	4	22.08	0	0.00	22.05	4	3,940	0.10%
2019/08/01	0	0.00	21	22.35	22.55	-21	3,984	-0.53%
2019/07/31	21	22.20	3	21.90	22.30	18	3,992	0.45%
2019/07/30	6	22.30	6.4	22.77	22.25	-0.4	3,983	-0.01%
2019/07/29	2	23.38	1	23.35	23.40	1	3,941	0.03%
2019/07/26	8	23.48	0	0.00	23.45	8	3,948	0.20%
2019/07/25	43	23.74	2	23.73	23.65	41	3,956	1.04%
2019/07/24	5	23.91	3	23.87	24.25	2	3,865	0.05%
2019/07/23	10	23.05	12	23.26	22.95	-2	3,774	-0.05%
2019/07/22	12	23.34	1	23.10	22.90	11	3,960	0.28%
2019/07/19	19	23.00	1	23.25	22.95	18	4,039	0.45%
2019/07/18	3	23.18	3	23.13	22.95	0	4,600	0.00%
2019/07/17	2	23.50	5	23.50	23.40	-3	4,688	-0.06%
2019/07/16	3	23.58	1	23.50	23.70	2	4,783	0.04%
2019/07/15	3	23.20	12	23.20	23.15	-9	4,791	-0.19%
2019/07/12	15	23.80	16	23.76	23.45	-1	4,794	-0.02%
2019/07/11	26	23.21	37	23.29	23.20	-11	4,648	-0.24%
2019/07/10	23	23.15	0	0.00	23.15	23	4,748	0.48%
2019/07/09	1	23.70	6	22.93	22.85	-5	4,746	-0.11%
2019/07/08	10	23.89	19	23.56	23.35	-9	4,700	-0.19%
2019/07/05	5	23.25	1	23.10	23.00	4	4,630	0.09%
2019/07/04	6	22.88	5	22.86	23.05	1	4,676	0.02%
2019/07/03	6.3	22.86	8	22.89	22.90	-1.7	4,666	-0.04%
2019/07/02	6.1	21.62	0	0.00	21.75	6.1	4,575	0.13%
2019/07/01	2	21.33	0	0.00	21.40	2	4,704	0.04%
2019/06/27	0	0.00	4	21.03	21.05	-4	4,786	-0.08%
2019/06/21	0	0.00	17	21.41	21.00	-17	5,019	-0.34%
2019/06/20	17	21.54	0	0.00	21.50	17	5,111	0.33%
2019/06/18	0	0.00	3	20.45	20.35	-3	5,542	-0.05%
2019/06/14	2	21.05	0	0.00	20.90	2	6,281	0.03%
2019/06/12	9	21.37	17	21.45	21.30	-8	8,239	-0.10%
2019/06/11	33	21.23	19	21.13	21.00	14	8,317	0.17%
2019/06/06	1	20.50	0	0.00	20.40	1	8,621	0.01%
2019/05/31	1	20.90	1	20.95	20.85	0	10,108	0.00%
2019/05/28	0	0.00	1	20.45	20.60	-1	10,248	-0.01%
2019/05/24	2	20.10	1	20.15	20.00	1	10,419	0.01%
2019/05/23	2	20.05	0	0.00	19.90	2	10,535	0.02%
2019/05/22	1	20.90	2	21.03	20.80	-1	10,538	-0.01%
2019/05/21	1	20.45	1	20.55	20.75	0	10,665	0.00%
2019/05/20	2	20.75	0	0.00	20.50	2	10,844	0.02%
2019/05/17	0	0.00	6	21.10	20.80	-6	10,943	-0.05%
2019/05/16	8	21.48	2	21.55	21.10	6	10,957	0.05%
2019/05/14	1	20.80	0	0.00	21.05	1	11,076	0.01%
2019/05/13	1	20.85	16	21.37	20.70	-15	11,118	-0.13%
2019/05/10	25	21.60	4	21.50	21.50	21	11,146	0.19%
2019/05/09	0	0.00	3	21.70	21.70	-3	11,106	-0.03%
2019/05/08	0.3	22.20	0	0.00	22.20	0.3	11,032	0.00%
2019/05/07	2	22.95	1	22.95	22.90	1	11,004	0.01%
2019/05/06	6	22.13	19	22.16	22.10	-13	10,964	-0.12%
2019/05/03	2	23.20	1	23.15	23.15	1	10,897	0.01%
2019/05/02	3	23.12	1	23.05	23.10	2	10,856	0.02%
2019/04/30	7.4	22.97	1	23.05	23.25	6.4	10,844	0.06%
2019/04/29	4	22.70	18	22.51	22.65	-14	10,834	-0.13%
2019/04/26	9.3	23.58	8	23.41	23.45	1.3	10,683	0.01%
2019/04/25	2	25.23	1	25.10	25.30	1	10,454	0.01%
2019/04/24	65	26.58	75	26.43	25.85	-10	10,328	-0.10%
2019/04/23	1	24.95	1	24.85	25.15	0	9,749	0.00%
2019/04/22	25	24.60	36	24.63	24.60	-11	9,625	-0.11%
2019/04/19	0	0.00	2	24.15	24.10	-2	9,488	-0.02%
2019/04/17	1	23.60	1	23.80	23.60	0	9,701	0.00%
2019/04/16	4	23.90	13	24.03	23.85	-9	9,671	-0.09%
2019/04/15	5	23.32	1	23.40	23.35	4	9,544	0.04%
2019/04/12	2	23.30	1	23.55	23.15	1	9,542	0.01%
2019/04/10	3	23.58	12	23.74	23.95	-9	9,526	-0.09%
2019/04/09	1	23.40	5	23.41	23.30	-4	9,579	-0.04%
2019/04/08	13	23.86	18	23.95	23.70	-5	9,531	-0.05%
2019/04/03	25	24.81	28	24.56	24.35	-3	9,454	-0.03%
2019/04/02	2	24.20	0	0.00	24.10	2	9,268	0.02%
2019/04/01	15	24.17	1	23.85	23.85	14	9,195	0.15%
2019/03/29	4	23.75	7	23.73	23.75	-3	9,083	-0.03%
2019/03/28	5	23.34	12	23.15	23.70	-7	9,061	-0.08%
2019/03/27	15	23.78	0	0.00	23.70	15	9,009	0.17%
2019/03/26	3	23.67	0	0.00	23.55	3	9,030	0.03%
2019/03/25	2	22.50	6	23.03	23.70	-4	8,942	-0.04%
2019/03/22	7	23.46	33	23.42	23.10	-26	8,807	-0.30%
2019/03/21	23	23.83	9	24.05	24.00	14	8,612	0.16%
2019/03/20	22	24.90	9	24.88	24.55	13	8,364	0.16%
2019/03/19	54	24.28	48	24.19	24.70	6	8,141	0.07%
2019/03/18	97	24.35	75	24.30	24.75	22	7,746	0.28%
2019/03/15	42	22.79	80	22.73	23.25	-38	6,665	-0.57%
2019/03/14	2	21.30	2	21.05	21.15	0	5,864	0.00%
2019/03/13	11	21.42	7	21.63	21.30	4	5,798	0.07%
2019/03/12	3	20.57	0	0.00	21.00	3	5,685	0.05%
2019/03/11	2	20.18	0	0.00	20.25	2	5,692	0.04%
2019/03/08	10	21.17	1	21.15	20.85	9	5,653	0.16%
2019/03/07	34	22.46	39	22.46	21.20	-5	5,612	-0.09%
2019/03/06	25	21.51	38	21.48	21.65	-13	4,922	-0.26%
2019/03/05	5	20.22	3	20.38	20.75	2	4,628	0.04%
2019/03/04	0	0.00	1	20.15	20.15	-1	4,617	-0.02%
2019/02/27	21	20.40	20	20.30	20.30	1	4,625	0.02%
2019/02/26	2	19.98	3	20.25	20.30	-1	4,604	-0.02%
2019/02/25	1	20.45	4	20.59	20.30	-3	4,583	-0.07%
2019/02/22	49	20.73	35	20.53	20.70	14	4,533	0.31%
2019/02/21	22	20.58	1	20.50	20.65	21	4,415	0.48%
2019/02/20	19	20.46	17	20.35	20.60	2	4,389	0.05%
2019/02/19	7	20.34	22	20.39	20.40	-15	4,310	-0.35%
2019/02/18	17	19.50	3	19.35	19.85	14	4,147	0.34%
2019/02/15	3	19.10	0	0.00	19.10	3	4,130	0.07%
2019/02/14	3	19.45	2	19.45	19.30	1	4,159	0.02%
2019/02/13	3	19.02	2	19.10	19.05	1	4,085	0.02%
2019/02/12	3	18.90	0	0.00	19.15	3	4,062	0.07%
2019/02/11	2	18.65	5	18.68	18.75	-3	4,007	-0.07%
2019/01/30	1	18.40	0	0.00	18.30	1	3,969	0.03%
2019/01/25	1	18.30	2	18.40	18.35	-1	4,066	-0.02%
2019/01/24	1	18.45	4	18.40	18.30	-3	4,161	-0.07%
2019/01/23	2	18.20	0	0.00	18.35	2	4,217	0.05%
2019/01/22	0	0.00	2	18.55	18.20	-2	4,305	-0.05%
2019/01/18	0	0.00	11	18.20	18.15	-11	4,621	-0.24%
2019/01/17	5	18.06	0	0.00	18.00	5	4,714	0.11%
2019/01/16	6	18.30	3	18.25	18.25	3	4,755	0.06%
2019/01/14	2	18.10	0	0.00	18.05	2	4,824	0.04%
2019/01/10	6	18.58	5	18.53	18.35	1	4,959	0.02%
2019/01/09	0	0.00	15	18.61	18.85	-15	4,820	-0.31%
2019/01/07	8	17.98	0	0.00	17.85	8	4,930	0.16%
2019/01/04	2	17.43	0	0.00	17.50	2	5,057	0.04%
2019/01/03	2	17.80	2	18.10	17.80	0	5,137	0.00%
2019/01/02	4	17.94	3	17.95	18.25	1	5,324	0.02%
2018/12/28	5	18.26	3	18.38	18.15	2	5,291	0.04%
2018/12/27	4	17.93	2	17.98	18.00	2	5,234	0.04%
2018/12/26	0	0.00	10	17.77	17.70	-10	5,199	-0.19%
2018/12/24	0	0.00	2	17.70	17.60	-2	5,264	-0.04%
2018/12/21	1	17.30	6	17.40	17.60	-5	5,425	-0.09%
2018/12/20	3	17.88	0	0.00	17.70	3	5,493	0.05%
2018/12/19	2	18.35	0	0.00	18.25	2	5,627	0.04%
2018/12/18	0	18.10	10	18.00	18.10	-10	5,672	-0.18%
2018/12/14	14	18.19	0	0.00	18.15	14	5,789	0.24%
2018/12/13	17	18.61	1	18.90	18.45	16	5,866	0.27%
2018/12/12	10	19.00	16	18.94	18.95	-6	5,877	-0.10%
2018/12/11	1	17.80	1	17.60	17.65	0	5,783	0.00%
2018/12/10	1	17.35	0	0.00	17.50	1	5,967	0.02%
2018/12/05	4	18.50	0	0.00	18.45	4	6,429	0.06%
2018/12/04	5	19.32	1	19.65	19.05	4	6,520	0.06%
2018/12/03	3	19.15	2	19.13	19.30	1	6,460	0.02%
2018/11/30	16	18.84	25	18.85	18.65	-9	6,410	-0.14%
2018/11/29	0	0.00	1	18.15	18.05	-1	6,318	-0.02%
2018/11/27	1	17.65	0	0.00	17.60	1	6,276	0.02%
2018/11/26	0	0.00	1	17.45	17.45	-1	6,243	-0.02%
2018/11/20	0	0.00	3	17.05	17.05	-3	6,458	-0.05%
2018/11/16	0	0.00	2	17.15	16.95	-2	6,486	-0.03%
2018/11/15	1	16.70	0	0.00	16.85	1	6,457	0.02%
2018/11/14	6	17.00	5	16.90	17.00	1	6,473	0.02%
2018/11/13	5	16.40	5	16.50	16.70	0	6,541	0.00%
2018/11/08	2	16.70	1	16.60	16.65	1	6,995	0.01%
2018/11/06	4	16.48	0	0.00	16.30	4	7,272	0.06%
2018/11/05	3	16.40	0	0.00	16.50	3	7,416	0.04%
2018/11/02	11	16.72	11	16.37	16.35	0	7,498	0.00%
2018/11/01	2	16.20	3	16.37	16.40	-1	7,540	-0.01%
2018/10/31	0	0.00	1	15.70	15.70	-1	7,598	-0.01%
2018/10/30	0	0.00	91	15.00	14.95	-91	7,590	-1.20%
2018/10/29	107	15.25	17	15.21	15.35	90	7,595	1.18%	大買/
2018/10/26	8	15.16	24.5	15.36	15.60	-16.5	7,951	-0.21%
2018/10/25	5	14.75	13	14.65	14.40	-8	7,877	-0.10%
2018/10/24	11	15.65	14	15.66	15.60	-3	7,892	-0.04%
2018/10/19	4	16.39	13	15.84	16.35	-9	8,881	-0.10%
2018/10/17	5	16.47	1	16.90	16.35	4	8,833	0.05%
2018/10/16	4	16.50	4	16.75	16.55	0	9,085	0.00%
2018/10/15	19	16.62	11	16.62	16.35	8	9,239	0.09%
2018/10/12	2	16.43	10	16.86	16.90	-8	9,365	-0.09%
2018/10/11	19	17.10	18	17.30	17.10	1	9,529	0.01%
2018/10/09	19	18.94	18	19.82	19.00	1	9,615	0.01%
2018/10/08	1	20.60	0	0.00	20.75	1	9,751	0.01%
2018/10/05	7	20.88	12	21.11	20.85	-5	10,078	-0.05%
2018/10/04	1	22.25	0	0.00	22.20	1	10,193	0.01%
2018/10/03	5	22.54	1	22.50	22.30	4	10,566	0.04%
2018/10/02	3	22.58	2	22.70	22.35	1	10,690	0.01%
2018/10/01	4	22.98	7	22.99	23.00	-3	10,939	-0.03%
2018/09/28	17	23.04	25	22.86	22.80	-8	11,295	-0.07%
2018/09/27	4	22.54	5	22.50	22.65	-1	11,474	-0.01%
2018/09/26	25	22.55	27	22.77	22.40	-2	11,747	-0.02%
2018/09/25	8	22.16	0	0.00	22.40	8	11,930	0.07%
2018/09/21	1	21.20	0	0.00	21.35	1	12,137	0.01%
2018/09/20	4	21.20	4	21.38	21.00	0	12,721	0.00%
2018/09/19	5	21.90	197	21.75	21.70	-192	12,984	-1.48%	大賣/鉅額交易
2018/09/18	82	21.18	0	0.00	21.25	82	13,358	0.61%
2018/09/17	110	21.15	0	0.00	21.30	110	13,956	0.79%	大買/鉅額交易
2018/09/14	1	21.70	31	20.96	21.05	-30	14,785	-0.20%
2018/09/13	31	20.70	1	20.60	20.55	30	16,738	0.18%
2018/09/12	1	20.65	5	20.55	20.40	-4	17,880	-0.02%
2018/09/11	5	21.04	3	21.08	21.25	2	18,847	0.01%
2018/09/10	0	0.00	1	21.90	20.85	-1	19,986	-0.01%
2018/09/07	1	22.70	2	22.00	21.90	-1	20,432	0.00%
2018/09/06	8	23.18	1	23.30	22.95	7	20,458	0.03%
2018/09/05	8	22.85	0	0.00	22.95	8	20,773	0.04%
2018/09/04	0	22.60	0	0.00	22.60	0	20,969	0.00%
2018/09/03	1	22.50	0	0.00	22.25	1	21,380	0.00%
2018/08/31	2	22.98	3	22.95	22.90	-1	21,938	0.00%
2018/08/30	10	23.12	6	22.96	22.85	4	22,077	0.02%
2018/08/29	2	23.20	3	23.13	22.85	-1	22,219	0.00%
2018/08/28	9	22.94	12	22.94	22.70	-3	22,516	-0.01%
2018/08/27	1	22.45	1	22.60	22.50	0	22,837	0.00%
2018/08/24	4	22.25	6	22.37	22.45	-2	23,645	-0.01%
2018/08/23	1	22.10	1	22.15	22.05	0	24,241	0.00%
2018/08/22	2	22.13	1	22.15	22.05	1	24,375	0.00%
2018/08/21	1	22.05	0	0.00	22.20	1	24,402	0.00%
2018/08/20	4	22.20	7	22.24	22.00	-3	24,419	-0.01%
2018/08/17	2	22.40	0	0.00	22.25	2	24,401	0.01%
2018/08/16	8	21.96	7	22.08	22.35	1	24,380	0.00%
2018/08/15	0	0.00	3	21.60	21.75	-3	24,083	-0.01%
2018/08/14	4	22.59	6	22.53	22.55	-2	23,947	-0.01%
2018/08/13	36	23.47	34	23.35	22.40	2	23,859	0.01%
2018/08/10	7	24.89	2	25.33	24.50	5	23,631	0.02%
2018/08/09	5	24.55	3	24.70	24.50	2	23,490	0.01%
2018/08/08	6	25.43	5	25.30	25.10	1	23,518	0.00%
2018/08/07	6	25.38	18	25.59	25.20	-12	23,422	-0.05%
2018/08/06	2	26.23	3	26.28	26.30	-1	23,274	0.00%
2018/08/03	6	26.18	3	26.17	26.10	3	23,219	0.01%
2018/08/02	27	26.96	18	27.02	26.00	9	23,130	0.04%
2018/08/01	13	26.26	12	26.39	26.40	1	22,657	0.00%
2018/07/31	2	26.55	0	0.00	26.50	2	22,500	0.01%
2018/07/30	22	26.61	22	26.41	26.15	0	22,424	0.00%
2018/07/27	15	26.47	42	26.71	26.85	-27	22,151	-0.12%
2018/07/26	10	25.56	8	25.69	25.45	2	21,477	0.01%
2018/07/25	1	25.10	4	25.08	24.95	-3	21,285	-0.01%
2018/07/23	3	25.08	11	25.21	24.60	-8	21,176	-0.04%
2018/07/20	54	25.88	37	25.80	25.85	17	20,869	0.08%
2018/07/19	21	27.02	16	27.20	27.10	5	20,670	0.02%
2018/07/18	28	26.75	26	26.69	26.50	2	20,395	0.01%
2018/07/17	31	27.40	34	27.14	26.65	-3	20,214	-0.01%
2018/07/16	38	27.59	35	27.56	27.50	3	20,095	0.01%
2018/07/13	20	27.66	17	27.73	27.40	3	19,820	0.02%
2018/07/12	17	27.01	15	27.24	26.85	2	19,498	0.01%
2018/07/11	25	27.26	40	27.43	27.00	-15	19,339	-0.08%
2018/07/10	24	27.00	18	27.00	27.00	6	18,959	0.03%
2018/07/09	3	26.87	6	27.07	27.20	-3	18,764	-0.02%
2018/07/06	47	26.57	34	26.30	26.30	13	18,472	0.07%
2018/07/05	8	27.08	30	26.91	25.90	-22	18,151	-0.12%
2018/07/04	109	28.02	103	28.02	27.60	6	17,948	0.03%	大買/大賣/
2018/07/03	68	28.41	66	29.12	27.70	2	17,621	0.01%
2018/07/02	6	28.93	5	28.91	28.45	1	17,320	0.01%
2018/06/29	112	28.97	123	29.12	29.40	-11	17,004	-0.06%	大買/大賣/
2018/06/28	36	29.02	69	28.90	28.75	-33	16,361	-0.20%
2018/06/27	41	30.46	31	30.61	29.80	10	16,090	0.06%
2018/06/26	70	29.81	75	29.85	29.80	-5	15,756	-0.03%
2018/06/25	146	31.72	158	31.88	30.85	-12	15,136	-0.08%	大買/大賣/
2018/06/22	400	34.66	307	34.38	33.25	93	14,312	0.65%	大買/大賣/
2018/06/21	54	32.75	66	32.91	33.40	-12	12,210	-0.10%
2018/06/20	86	31.96	99	31.77	30.40	-13	11,036	-0.12%
2018/06/19	192	32.21	166	32.48	32.35	26	9,988	0.26%	大買/大賣/
2018/06/15	49	28.77	54	29.15	30.45	-5	8,619	-0.06%
2018/06/14	13	28.25	5	27.88	27.70	8	8,117	0.10%
2018/06/13	28	28.76	22	28.65	28.30	6	8,003	0.07%
2018/06/12	6	27.42	12	27.68	27.75	-6	7,649	-0.08%
2018/06/11	112	29.52	118	29.30	28.85	-6	7,406	-0.08%	大買/大賣/
2018/06/08	26	28.40	21	28.38	28.55	5	7,046	0.07%
2018/06/07	7	26.96	5	27.14	27.00	2	6,556	0.03%
2018/06/06	6	27.06	25	27.42	27.45	-19	6,469	-0.29%
2018/06/05	28	27.20	14	27.18	27.30	14	6,305	0.22%
2018/06/04	44	27.45	44	27.49	26.65	0	6,121	0.00%
2018/06/01	126	27.23	193	26.94	26.85	-67	5,703	-1.17%	大買/大賣/
2018/05/31	125	24.99	33	24.94	25.60	92	4,897	1.88%	大買/
2018/05/30	3	23.45	3	23.43	23.30	0	4,319	0.00%
2018/05/29	1	23.00	1	23.40	23.05	0	4,252	0.00%
2018/05/28	0	0.00	8	23.14	23.10	-8	4,333	-0.18%
2018/05/25	13	23.12	16	22.93	22.90	-3	4,493	-0.07%
2018/05/22	4	22.15	0	0.00	22.05	4	4,458	0.09%
2018/05/21	4	22.13	0	0.00	22.25	4	4,496	0.09%
2018/05/18	1	22.15	1	22.30	22.00	0	4,516	0.00%
2018/05/16	1	22.70	3	22.80	22.75	-2	4,561	-0.04%
2018/05/15	4	22.10	0	0.00	22.35	4	4,472	0.09%
2018/05/09	1	21.90	0	0.00	21.80	1	4,630	0.02%
2018/05/08	2	22.33	0	0.00	22.10	2	4,632	0.04%
2018/05/03	2	22.35	0	0.00	22.40	2	4,685	0.04%
2018/04/30	3	22.10	0	0.00	22.10	3	4,789	0.06%
2018/04/24	0	0.00	1	22.05	22.40	-1	5,308	-0.02%
2018/04/23	24	23.48	21	23.11	22.85	3	5,385	0.06%
2018/04/20	3	23.48	3	23.58	23.55	0	5,516	0.00%
2018/04/18	4	22.47	0	0.00	22.50	4	5,700	0.07%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/13	1	22.75	0	0.00	22.85	1	5,658	0.02%
2018/04/12	0	0.00	1	23.00	22.70	-1	5,714	-0.02%
2018/04/11	0	0.00	1	23.50	22.75	-1	5,807	-0.02%
2018/04/10	1	23.30	2	23.43	23.35	-1	5,975	-0.02%
2018/04/09	10	23.05	10	22.80	23.20	0	5,937	0.00%
2018/04/03	0	0.00	4	22.70	23.05	-4	5,902	-0.07%
2018/03/30	2	22.95	7	23.20	23.05	-5	6,017	-0.08%
2018/03/29	17	22.91	17	22.90	23.00	0	5,981	0.00%
2018/03/26	0	0.00	2	21.40	21.40	-2	5,804	-0.03%
2018/03/23	2	21.30	0	0.00	21.40	2	5,789	0.03%
2018/03/22	7	22.48	1	22.40	22.30	6	5,800	0.10%
2018/03/21	2	23.03	5	23.10	22.75	-3	5,777	-0.05%
2018/03/20	11	22.95	5	22.75	23.15	6	5,721	0.10%
2018/03/19	1	22.60	1	22.75	22.65	0	5,656	0.00%
2018/03/16	0	0.00	1	23.20	23.00	-1	5,682	-0.02%
2018/03/15	3	23.53	0	0.00	23.50	3	5,752	0.05%
2018/03/14	15	23.72	12	23.77	23.80	3	5,802	0.05%
2018/03/13	0	23.95	3	24.35	24.05	-3	5,946	-0.05%
2018/03/12	12	24.17	10	24.03	24.25	2	6,021	0.03%
2018/03/09	5	23.60	6	23.67	23.65	-1	6,071	-0.02%
2018/03/08	9	24.29	12	23.97	23.80	-3	6,163	-0.05%
2018/03/07	0	0.00	1	23.90	23.45	-1	6,081	-0.02%
2018/03/06	2	23.65	0	0.00	23.85	2	6,221	0.03%
2018/03/05	9	23.05	3	24.20	22.90	6	6,385	0.09%
2018/03/02	5	23.77	14	23.84	23.85	-9	6,628	-0.14%
2018/03/01	5	23.98	4	23.96	24.30	1	6,814	0.01%
2018/02/27	2	23.85	1	23.75	23.30	1	7,022	0.01%
2018/02/26	5	23.53	1	23.55	23.25	4	7,364	0.05%
2018/02/22	0	0.00	1	22.90	23.05	-1	8,718	-0.01%
2018/02/12	1	21.85	0	0.00	21.55	1	8,672	0.01%
2018/02/07	4	21.73	0	0.00	21.50	4	8,779	0.05%
2018/02/06	1	22.45	3	20.80	21.20	-2	8,748	-0.02%
2018/02/05	1	22.20	1	22.55	22.95	0	8,705	0.00%
2018/02/02	9	23.36	11	23.33	23.15	-2	8,780	-0.02%
2018/02/01	1	23.10	4.5	22.94	23.10	-3.5	8,940	-0.04%
2018/01/31	2.6	22.60	0	0.00	22.70	2.6	9,026	0.03%
2018/01/30	1	23.30	0	0.00	22.85	1	9,326	0.01%
2018/01/29	0	0.00	1	23.30	22.85	-1	9,389	-0.01%
2018/01/26	0.9	23.10	6	23.40	23.20	-5.1	9,368	-0.05%
2018/01/25	6.1	23.10	1	23.65	23.20	5.1	9,366	0.05%
2018/01/23	2	23.30	60	23.20	23.10	-58	9,438	-0.61%
2018/01/22	1	23.25	5	23.86	23.25	-4	9,375	-0.04%
2018/01/19	10	23.49	4	23.55	23.50	6	9,315	0.06%
2018/01/18	5	23.70	1	23.60	23.55	4	9,269	0.04%
2018/01/17	2	23.08	4	23.25	23.30	-2	9,004	-0.02%
2018/01/16	3	23.58	2	23.88	23.30	1	8,980	0.01%
2018/01/15	0	0.00	3	23.02	23.25	-3	8,829	-0.03%
2018/01/12	18	22.19	25	22.27	22.20	-7	8,657	-0.08%
2018/01/11	1	21.45	2	21.35	21.30	-1	8,558	-0.01%
2018/01/10	1	21.05	58	21.21	21.15	-57	8,606	-0.66%
2018/01/09	2	21.50	4	21.71	21.40	-2	8,630	-0.02%
2018/01/08	4	21.98	8	21.66	21.45	-4	8,685	-0.05%
2018/01/05	15	22.63	8	22.32	22.45	7	8,670	0.08%
2018/01/04	3	22.80	12	23.03	23.10	-9	8,692	-0.10%