台亞 (2340)-凱基-竹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
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677張
產業
上市半導體類股
895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－凱基-竹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

凱基-竹北券商分點個股進出
凱基-竹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
2024/11/22	1	31.15	1	31.65	30.85	0	1,690	0.00%
2024/11/21	0	0.00	3	31.10	31.30	-3	1,720	-0.17%
2024/11/12	2	32.58	0	0.00	32.40	2	1,803	0.11%
2024/11/11	4	33.63	1	33.60	33.55	3	1,785	0.17%
2024/11/08	4	34.58	0	0.00	34.30	4	1,779	0.22%
2024/11/06	1	35.30	0	0.00	35.25	1	1,794	0.06%
2024/10/29	1	35.30	0	0.00	35.20	1	1,971	0.05%
2024/10/28	3	36.17	1	36.15	36.00	2	1,971	0.10%
2024/10/25	1	36.60	1	36.65	36.70	0	1,988	0.00%
2024/10/24	0	0.00	3	37.70	37.15	-3	1,995	-0.15%
2024/10/21	1	37.50	1	37.55	37.55	0	2,026	0.00%
2024/10/18	0	0.00	2	37.00	36.65	-2	2,053	-0.10%
2024/10/17	2	37.20	3	37.35	37.10	-1	2,081	-0.05%
2024/10/15	2	36.65	0	0.00	36.25	2	2,143	0.09%
2024/10/14	1	36.75	0	0.00	37.10	1	2,145	0.05%
2024/10/09	3	36.95	0	0.00	36.50	3	2,227	0.13%
2024/10/08	2	37.25	0	0.00	37.40	2	2,246	0.09%
2024/10/07	2	38.05	2	38.25	38.00	0	2,271	0.00%
2024/09/30	0	0.00	40	37.33	37.15	-40	2,379	-1.68%
2024/09/27	0	0.00	3	37.68	37.70	-3	2,490	-0.12%
2024/09/26	15	37.83	1	37.30	37.25	14	2,536	0.55%
2024/09/25	3	37.40	0.7	37.55	37.40	2.3	2,575	0.09%
2024/09/24	5	37.30	2	37.05	37.10	3	2,593	0.12%
2024/09/23	18	37.38	4	37.51	37.00	14	2,595	0.54%
2024/09/20	1	36.25	1	36.50	36.40	0	2,598	0.00%
2024/09/19	4	35.51	1	35.70	35.85	3	2,626	0.11%
2024/09/18	2	36.40	6	35.88	35.45	-4	2,680	-0.15%
2024/09/16	2	36.40	4	36.25	36.45	-2	2,703	-0.07%
2024/09/13	6	35.33	3	35.42	35.15	3	2,726	0.11%
2024/09/12	2	34.53	0	0.00	34.60	2	2,757	0.07%
2024/09/11	2	34.20	4	34.40	34.25	-2	2,803	-0.07%
2024/09/10	5	34.56	7	34.61	34.05	-2	2,819	-0.07%
2024/09/09	0	0.00	2	34.65	34.85	-2	2,808	-0.07%
2024/09/04	2	35.88	0	0.00	35.05	2	2,795	0.07%
2024/09/03	3	38.45	7	38.51	37.75	-4	2,788	-0.14%
2024/09/02	1	39.40	1	39.60	39.35	0	2,769	0.00%
2024/08/30	6	40.02	0	0.00	39.55	6	2,763	0.22%
2024/08/29	0	0.00	25	40.03	40.00	-25	2,672	-0.94%
2024/08/28	15	38.05	2	38.45	38.00	13	2,560	0.51%
2024/08/27	3	37.60	4	38.13	38.40	-1	2,536	-0.04%
2024/08/26	17	38.01	2	37.63	37.70	15	2,550	0.59%
2024/08/23	3	35.32	4	35.66	36.35	-1	2,569	-0.04%
2024/08/22	6	35.76	5	36.06	35.95	1	2,693	0.04%
2024/08/21	1	34.65	1	35.00	34.55	0	2,728	0.00%
2024/08/20	8	34.97	1	34.50	34.45	7	2,780	0.25%
2024/08/19	1	35.00	0	0.00	34.80	1	2,821	0.04%
2024/08/16	5	34.75	0	0.00	34.70	5	2,818	0.18%
2024/08/14	2	34.00	8	34.13	34.30	-6	2,797	-0.21%
2024/08/13	7	33.82	0	0.00	33.85	7	2,796	0.25%
2024/08/12	0	0.00	1	33.95	34.00	-1	2,813	-0.04%
2024/08/09	5	34.41	3	34.37	33.60	2	2,815	0.07%
2024/08/08	0	0.00	1	34.60	34.30	-1	2,799	-0.04%
2024/08/07	3	33.15	1	33.55	34.00	2	2,788	0.07%
2024/08/06	8	32.07	3	31.88	32.40	5	2,788	0.18%
2024/08/05	7	33.63	0	0.00	33.10	7	2,713	0.26%
2024/08/02	4	36.93	0	0.00	36.75	4	2,674	0.15%
2024/08/01	2	38.30	0	0.00	38.35	2	2,654	0.08%
2024/07/30	2	37.85	0	0.00	38.10	2	2,640	0.08%
2024/07/29	1	38.70	11	38.32	38.10	-10	2,612	-0.38%
2024/07/26	1	38.90	0	0.00	38.70	1	2,599	0.04%
2024/07/23	1	40.10	0	0.00	40.05	1	2,595	0.04%
2024/07/22	0	0.00	1	41.05	40.15	-1	2,583	-0.04%
2024/07/19	13	41.86	0	0.00	41.35	13	2,551	0.51%
2024/07/18	8	42.82	5	43.45	43.00	3	2,513	0.12%
2024/07/17	27	43.76	16.7	43.85	43.30	10.3	2,475	0.42%
2024/07/16	1	42.35	3	42.40	42.30	-2	2,400	-0.08%
2024/07/15	1	42.75	0	0.00	42.65	1	2,422	0.04%
2024/07/12	1	42.95	2	43.00	43.00	-1	2,416	-0.04%
2024/07/11	7	43.63	7	43.46	43.45	0	2,403	0.00%
2024/07/10	0	0.00	4	42.64	43.10	-4	2,372	-0.17%
2024/07/09	7	42.36	7	42.24	42.15	0	2,383	0.00%
2024/07/08	9	43.48	17	44.00	43.50	-8	2,450	-0.33%
2024/07/05	18	44.15	14	44.34	44.20	4	2,409	0.17%
2024/07/04	4.2	43.81	13	43.56	43.70	-8.8	2,377	-0.37%
2024/07/03	5.8	43.66	43	43.54	43.65	-37.2	2,329	-1.60%
2024/07/02	2	42.95	4	42.80	42.55	-2	2,209	-0.09%
2024/07/01	13.5	42.68	33	42.44	42.10	-19.5	2,147	-0.91%
2024/06/28	11	41.48	13	41.42	41.85	-2	2,093	-0.10%
2024/06/27	5	40.28	0	0.00	40.05	5	2,071	0.24%
2024/06/26	10	41.00	3	41.10	40.65	7	2,057	0.34%
2024/06/25	18	40.93	3	41.12	41.30	15	2,037	0.74%
2024/06/24	12	42.33	12	42.31	41.85	0	2,004	0.00%
2024/06/21	0	0.00	5	42.13	42.15	-5	1,964	-0.25%
2024/06/20	13	41.74	6	41.62	42.10	7	1,931	0.36%
2024/06/19	0	0.00	8	41.68	41.45	-8	1,881	-0.43%
2024/06/18	5	41.26	2	41.15	41.50	3	1,835	0.16%
2024/06/17	3	40.60	0.5	40.55	40.70	2.5	1,795	0.14%
2024/06/14	2	39.95	1	39.80	39.80	1	1,788	0.06%
2024/06/13	2	39.88	1	40.00	39.85	1	1,793	0.06%
2024/06/12	3	39.88	0	0.00	39.85	3	1,819	0.16%
2024/06/11	2	40.50	0	0.00	40.00	2	1,833	0.11%
2024/06/07	7	41.11	0	0.00	41.05	7	1,848	0.38%
2024/06/06	2	39.98	0	0.00	39.60	2	1,817	0.11%
2024/06/03	0	0.00	3.4	41.36	41.20	-3.4	1,883	-0.18%
2024/05/31	1	41.90	4	41.36	41.55	-3	1,907	-0.16%
2024/05/30	3	41.82	12	41.65	41.10	-9	2,030	-0.44%
2024/05/29	27	41.66	4	41.75	41.30	23	2,023	1.14%
2024/05/28	31	42.28	1	43.00	42.40	30	1,972	1.52%
2024/05/27	8	41.60	4	41.45	42.00	4	1,861	0.21%
2024/05/24	1	39.50	7	40.08	40.50	-6	1,773	-0.34%
2024/05/23	1	38.40	8	38.94	39.25	-7	1,712	-0.41%
2024/05/21	2	38.10	3	38.17	38.05	-1	1,705	-0.06%
2024/05/16	1	38.15	0	0.00	38.20	1	1,722	0.06%
2024/05/13	0	0.00	1	37.15	37.30	-1	1,729	-0.06%
2024/05/10	2	37.10	0	0.00	37.20	2	1,737	0.12%
2024/05/08	0	0.00	2	38.35	38.40	-2	1,722	-0.12%
2024/05/07	0	0.00	6	38.40	38.05	-6	1,723	-0.35%
2024/05/06	2	38.75	5	38.45	38.40	-3	1,718	-0.17%
2024/05/03	3	38.50	0	0.00	38.30	3	1,723	0.17%
2024/05/02	4	38.70	9	38.89	38.85	-5	1,724	-0.29%
2024/04/29	3	38.65	1	39.10	39.10	2	1,731	0.12%
2024/04/26	1	37.75	0	0.00	37.80	1	1,719	0.06%
2024/04/22	0	0.00	4	37.20	37.10	-4	1,765	-0.23%
2024/04/18	1	38.95	2	39.00	38.75	-1	1,728	-0.06%
2024/04/17	0	0.00	2	39.10	39.20	-2	1,725	-0.12%
2024/04/16	2	38.35	1	38.60	38.35	1	1,708	0.06%
2024/04/15	5	39.95	0	0.00	39.80	5	1,686	0.30%
2024/04/12	20	41.68	31	41.41	41.40	-11	1,656	-0.66%
2024/04/08	1	39.30	1	39.50	39.30	0	1,560	0.00%
2024/04/03	1	39.40	0	0.00	39.60	1	1,567	0.06%
2024/04/02	5	39.70	0	0.00	39.80	5	1,571	0.32%
2024/03/27	0	0.00	1	39.35	39.25	-1	1,557	-0.06%
2024/03/20	2	39.30	0	0.00	39.15	2	1,598	0.13%
2024/03/19	6	39.40	0	0.00	39.10	6	1,607	0.37%
2024/03/15	0	0.00	3	39.13	39.00	-3	1,621	-0.19%
2024/03/13	2	40.40	21	40.57	40.05	-19	1,577	-1.20%
2024/03/12	20	41.05	1	41.10	41.15	19	1,559	1.22%
2024/03/11	3	40.97	0	0.00	41.00	3	1,562	0.19%
2024/03/08	18	41.26	11	41.20	41.60	7	1,574	0.44%
2024/03/07	17	40.92	3	41.00	41.00	14	1,568	0.89%
2024/03/06	6	42.73	0	0.00	42.10	6	1,551	0.39%
2024/03/05	29	43.30	32	43.37	43.50	-3	1,578	-0.19%
2024/03/04	1	40.75	0.1	41.00	40.80	0.9	1,466	0.06%
2024/03/01	2	41.18	0	0.00	41.10	2	1,459	0.14%
2024/02/23	4	42.86	2	43.00	42.50	2	1,572	0.13%
2024/02/22	4	43.60	0	0.00	43.10	4	1,584	0.25%
2024/02/21	0	0.00	13	43.91	43.80	-13	1,574	-0.83%
2024/02/20	4	43.94	0	0.00	43.75	4	1,580	0.25%
2024/02/19	18	44.78	4	44.90	44.50	14	1,581	0.89%
2024/02/01	0	0.00	1	43.05	43.10	-1	1,645	-0.06%
2024/01/31	0.2	43.75	0	0.00	43.55	0.2	1,653	0.01%
2024/01/30	0	0.00	0.5	43.91	43.75	-0.5	1,654	-0.03%
2024/01/29	0	0.00	3	44.10	44.05	-3	1,666	-0.18%
2024/01/26	1	43.80	0	0.00	43.95	1	1,681	0.06%
2024/01/25	1	44.50	8	44.76	44.30	-7	1,715	-0.41%
2024/01/22	1	44.60	0	0.00	44.65	1	1,844	0.05%
2024/01/19	7	44.14	1	44.05	44.45	6	1,885	0.32%
2024/01/18	0	0.00	4	44.10	44.20	-4	1,905	-0.21%
2024/01/17	2	44.10	5.8	44.00	44.00	-3.8	1,943	-0.20%
2024/01/16	1	44.70	1	45.10	44.75	0	1,946	0.00%
2024/01/15	1	45.20	2	45.15	45.55	-1	1,969	-0.05%
2024/01/12	1	45.30	1	46.00	45.05	0	2,003	0.00%
2024/01/11	6	45.13	0	0.00	45.45	6	2,013	0.30%
2024/01/10	3	44.95	0	0.00	44.95	3	2,103	0.14%
2024/01/09	2	44.90	2	44.88	44.80	0	2,202	0.00%
2024/01/05	0	0.00	1	45.90	45.60	-1	2,281	-0.04%
2024/01/04	7	45.54	1	45.65	45.50	6	2,361	0.25%
2024/01/03	17.5	45.88	0	0.00	45.60	17.5	2,506	0.70%
2023/12/29	1	46.50	0	0.00	47.10	1	2,622	0.04%
2023/12/27	7	47.00	0	0.00	46.95	7	2,673	0.26%
2023/12/26	0	46.70	0	0.00	46.65	0	2,685	0.00%
2023/12/22	6	46.43	7	46.20	46.10	-1	2,737	-0.04%
2023/12/20	0	0.00	0	46.50	46.50	0	2,812	0.00%
2023/12/19	2	46.00	6	46.40	46.20	-4	2,838	-0.14%
2023/12/18	2	47.20	0	0.00	47.00	2	2,862	0.07%
2023/12/15	1	48.00	0	0.00	48.15	1	2,913	0.03%
2023/12/14	0	0.00	10	47.81	47.65	-10	2,976	-0.34%
2023/12/13	0	0.00	8	46.98	46.90	-8	2,981	-0.27%
2023/12/12	0	0.00	15	47.90	47.55	-15	3,024	-0.50%
2023/12/08	0	48.50	0	0.00	47.85	0	3,413	0.00%
2023/12/06	0	0.00	1	48.55	48.20	-1	3,529	-0.03%
2023/12/05	0	0.00	7	48.57	48.40	-7	3,561	-0.20%
2023/12/04	8	50.12	0	0.00	49.65	8	3,588	0.22%
2023/12/01	0.5	49.85	1	49.50	49.40	-0.5	3,726	-0.01%
2023/11/30	0	49.60	6.1	49.89	49.90	-6.1	3,894	-0.16%
2023/11/29	2	48.75	1.1	49.28	49.35	0.9	3,954	0.02%
2023/11/28	0	0.00	1	48.75	49.00	-1	4,094	-0.02%
2023/11/27	10	49.15	11	48.63	48.20	-1	4,118	-0.02%
2023/11/24	2	48.75	46	48.61	48.35	-44	4,190	-1.05%
2023/11/22	0	0.00	2	47.33	47.55	-2	4,312	-0.05%
2023/11/21	2	46.85	3	46.92	46.90	-1	4,302	-0.02%
2023/11/20	0.3	46.58	0	0.00	46.50	0.3	4,316	0.01%
2023/11/17	0	0.00	23	46.00	46.10	-23	4,337	-0.53%
2023/11/16	1	45.65	0	0.00	45.75	1	4,369	0.02%
2023/11/15	5.2	45.74	3	46.00	45.60	2.2	4,382	0.05%
2023/11/14	0	0.00	11	45.89	45.70	-11	4,420	-0.25%
2023/11/13	1	44.70	0	0.00	44.75	1	4,445	0.02%
2023/11/10	14	44.64	2	45.30	44.60	12	4,533	0.26%
2023/11/09	1	45.80	0	0.00	45.80	1	4,575	0.02%
2023/11/08	1	47.15	0	0.00	46.95	1	4,633	0.02%
2023/11/07	1	47.00	0	0.00	46.90	1	4,689	0.02%
2023/11/06	1	47.25	0	0.00	47.15	1	4,801	0.02%
2023/11/02	0	0.00	3	46.77	46.90	-3	4,919	-0.06%
2023/11/01	6	45.69	4	45.74	45.70	2	4,993	0.04%
2023/10/31	2	47.40	4	45.63	44.80	-2	5,042	-0.04%
2023/10/27	3	47.43	1	47.25	47.25	2	5,187	0.04%
2023/10/26	1	48.70	0	0.00	48.10	1	5,322	0.02%
2023/10/25	0	0.00	1	49.60	49.50	-1	5,425	-0.02%
2023/10/24	1	48.95	1	48.60	49.40	0	5,755	0.00%
2023/10/23	4	48.74	7	48.60	48.50	-3	6,152	-0.05%
2023/10/20	4	47.30	1	47.40	47.45	3	6,321	0.05%
2023/10/19	1	47.80	1	48.15	48.40	0	6,424	0.00%
2023/10/18	3.1	48.55	1	48.10	48.20	2.1	6,550	0.03%
2023/10/17	10	50.05	9	49.76	49.30	1	6,596	0.02%
2023/10/13	1	49.95	0.1	49.70	49.80	0.9	7,357	0.01%
2023/10/12	7	49.79	10	50.12	50.40	-3	8,013	-0.04%
2023/10/11	6	49.68	0	0.00	49.20	6	8,379	0.07%
2023/10/06	11	49.36	11	48.75	49.10	0	8,543	0.00%
2023/10/05	2	48.60	14	48.40	48.90	-12	8,766	-0.14%
2023/10/04	2	46.95	0	0.00	47.30	2	10,054	0.02%
2023/10/03	1	48.55	3	48.53	47.70	-2	10,473	-0.02%
2023/09/26	1	48.05	4	47.30	47.30	-3	12,442	-0.02%
2023/09/25	19	48.49	26	48.99	48.60	-7	12,575	-0.06%
2023/09/22	1	46.90	1	47.25	47.80	0	12,658	0.00%
2023/09/21	11	47.30	0	0.00	47.15	11	12,811	0.09%
2023/09/20	3	47.57	1.1	47.51	47.30	1.9	13,091	0.01%
2023/09/19	3.2	48.71	0	0.00	48.30	3.2	13,853	0.02%
2023/09/15	3	50.50	0	0.00	50.40	3	15,108	0.02%
2023/09/14	3	50.97	19	50.85	51.40	-16	15,231	-0.11%
2023/09/13	10	51.13	10	50.71	49.60	0	15,111	0.00%
2023/09/12	7	49.71	4	50.19	50.00	3	14,922	0.02%
2023/09/11	0	0.00	1	49.00	48.90	-1	14,856	-0.01%
2023/09/08	8	49.64	0	0.00	49.10	8	14,827	0.05%
2023/09/07	11	49.85	0	0.00	49.45	11	14,814	0.07%
2023/09/06	21	50.74	40	51.55	50.50	-19	14,803	-0.13%
2023/09/05	13	49.95	27	50.54	51.00	-14	14,632	-0.10%
2023/09/04	16	48.53	1	48.50	48.10	15	14,442	0.10%
2023/09/01	19	50.73	11	50.72	50.20	8	14,339	0.06%
2023/08/31	7	48.99	1	48.55	49.05	6	14,215	0.04%
2023/08/30	16	49.45	10	49.37	49.20	6	14,254	0.04%
2023/08/29	2	49.13	10	48.78	49.60	-8	14,161	-0.06%
2023/08/28	7	46.83	11	46.97	46.80	-4	13,961	-0.03%
2023/08/25	2	48.10	0	0.00	48.05	2	13,914	0.01%
2023/08/24	5.1	48.59	0	0.00	48.25	5.1	13,895	0.04%
2023/08/23	3	48.22	3	48.50	48.40	0	13,859	0.00%
2023/08/22	5	47.87	1	47.60	47.60	4	13,827	0.03%
2023/08/21	3.1	48.84	0	0.00	48.45	3.1	13,785	0.02%
2023/08/18	9	48.83	0	0.00	48.10	9	13,768	0.07%
2023/08/17	4.1	49.21	1	49.20	49.35	3.1	13,716	0.02%
2023/08/16	4	48.34	3	48.65	48.65	1	13,666	0.01%
2023/08/15	3	48.25	5	48.87	49.50	-2	13,569	-0.01%
2023/08/14	1	47.10	11	47.55	47.60	-10	13,488	-0.07%
2023/08/11	1	48.80	11	49.65	48.70	-10	13,417	-0.07%
2023/08/10	7	49.56	27	49.93	49.10	-20	13,362	-0.15%
2023/08/09	4	50.73	5	50.92	51.30	-1	13,247	-0.01%
2023/08/08	0	0.00	5	50.20	51.20	-5	13,188	-0.04%
2023/08/07	19	50.15	16	50.72	50.60	3	13,114	0.02%
2023/08/04	17	51.28	1	51.40	51.30	16	13,008	0.12%
2023/08/02	5	52.34	10	52.08	52.00	-5	12,926	-0.04%
2023/08/01	5	53.30	0	0.00	53.20	5	12,783	0.04%
2023/07/31	9	54.07	20	54.24	53.90	-11	12,688	-0.09%
2023/07/28	4	52.98	2	53.05	53.20	2	12,507	0.02%
2023/07/27	27	53.73	23	54.21	53.00	4	12,373	0.03%
2023/07/26	25	54.99	19	54.29	54.70	6	12,012	0.05%
2023/07/25	15	54.54	21	54.67	54.20	-6	11,587	-0.05%
2023/07/24	9	53.67	14	53.87	53.50	-5	11,384	-0.04%
2023/07/21	5	53.02	2	53.60	53.10	3	11,262	0.03%
2023/07/20	7	52.80	8.3	53.43	53.50	-1.3	11,164	-0.01%
2023/07/19	28	53.41	6	54.68	53.20	22	11,038	0.20%
2023/07/18	42	55.55	23	55.27	53.30	19	10,768	0.18%
2023/07/17	32	56.25	58	55.45	57.30	-26	10,186	-0.26%
2023/07/14	49.1	53.23	25	53.40	53.70	24.1	9,505	0.25%
2023/07/13	59.1	52.04	31.1	52.31	51.00	28	9,074	0.31%
2023/07/12	20.1	50.87	22	51.15	50.60	-1.9	8,779	-0.02%
2023/07/11	77	54.08	89.5	52.48	51.50	-12.5	8,502	-0.15%
2023/07/10	56	49.22	68	51.01	52.10	-12	7,151	-0.17%
2023/07/07	57	48.49	20	47.99	47.45	37	6,714	0.55%
2023/07/06	62	47.60	62	48.83	50.00	0	6,010	0.00%
2023/07/05	18	46.27	13	46.22	45.50	5	5,113	0.10%
2023/07/04	12.1	45.21	13	45.07	45.40	-0.9	4,913	-0.02%
2023/07/03	26	44.73	38	44.58	44.45	-12	4,714	-0.25%
2023/06/30	11	43.84	0	0.00	44.25	11	4,562	0.24%
2023/06/29	6	43.60	22	43.37	43.35	-16	4,455	-0.36%
2023/06/28	24	45.45	17	45.17	43.65	7	4,366	0.16%
2023/06/27	80	46.32	99	46.50	44.80	-19	4,307	-0.44%
2023/06/26	53.6	46.80	34.6	48.11	48.70	19	3,701	0.51%
2023/06/21	40	42.67	13.9	43.63	44.30	26.1	2,798	0.93%
2023/06/20	3	39.82	12	39.87	40.30	-9	2,432	-0.37%
2023/06/19	3	38.73	2	38.90	38.80	1	2,247	0.04%
2023/06/13	0	0.00	10	38.40	37.75	-10	2,123	-0.47%
2023/06/12	5	38.24	3	38.30	38.25	2	2,097	0.10%
2023/06/09	0	0.00	1	37.50	37.50	-1	2,049	-0.05%
2023/06/06	2	38.20	30	37.90	38.25	-28	2,072	-1.35%
2023/06/05	40	38.30	9	38.24	37.80	31	2,059	1.51%
2023/06/02	1	36.70	0	0.00	36.70	1	2,001	0.05%
2023/05/30	0	0.00	1	36.55	36.35	-1	2,197	-0.05%
2023/05/22	0	0.00	1	35.95	35.95	-1	2,408	-0.04%
2023/05/18	0	0.00	10	35.60	35.60	-10	2,423	-0.41%
2023/05/16	0	0.00	2	35.50	35.60	-2	2,424	-0.08%
2023/05/12	3	34.10	2	33.80	34.30	1	2,438	0.04%
2023/05/11	3	34.10	2	33.80	33.80	1	2,447	0.04%
2023/05/10	2	34.40	2	34.80	34.80	0	2,442	0.00%
2023/05/09	3	34.62	1	34.55	34.55	2	2,445	0.08%
2023/05/08	0	0.00	1	35.55	35.15	-1	2,453	-0.04%
2023/05/05	11	35.41	1	35.40	35.50	10	2,471	0.40%
2023/05/02	0	0.00	10	35.20	35.00	-10	2,619	-0.38%
2023/04/27	12	34.90	1	34.85	34.75	11	2,652	0.41%
2023/04/26	1	34.05	1	34.45	34.40	0	2,646	0.00%
2023/04/25	3	34.72	2	34.35	34.35	1	2,631	0.04%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/21	3	36.38	0	0.00	36.15	3	2,575	0.12%
2023/04/20	4	37.14	0	0.00	37.00	4	2,548	0.16%
2023/04/19	0	37.70	32	38.18	37.75	-32	2,530	-1.26%
2023/04/18	0	38.35	2	38.35	38.05	-2	2,503	-0.08%
2023/04/17	2	38.00	2	38.23	38.15	0	2,508	0.00%
2023/04/14	0	38.65	22	38.55	38.45	-22	2,479	-0.89%
2023/04/13	0	0.00	1	38.55	38.40	-1	2,464	-0.04%
2023/04/12	0	0.00	11	38.88	38.90	-11	2,446	-0.45%
2023/04/11	0	0.00	1	38.95	39.00	-1	2,438	-0.04%
2023/04/10	1	38.80	0	0.00	38.75	1	2,438	0.04%
2023/04/07	0	0.00	1	39.25	39.40	-1	2,418	-0.04%
2023/04/06	0	0.00	0	38.90	39.55	0	2,410	0.00%
2023/03/30	0	38.75	0	0.00	38.70	0	2,365	0.00%
2023/03/29	0	0.00	1	38.55	38.60	-1	2,351	-0.04%
2023/03/28	21	40.53	3	40.93	39.70	18	2,267	0.79%
2023/03/27	37	40.29	11	41.26	41.50	26	2,000	1.30%
2023/03/24	0	0.00	3	38.60	38.95	-3	1,781	-0.17%
2023/03/23	2	37.95	0	0.00	38.00	2	1,716	0.12%
2023/03/21	0	0.00	1	37.20	37.20	-1	1,709	-0.06%
2023/03/17	0	0.00	1	36.95	36.95	-1	1,744	-0.06%
2023/03/15	0	37.45	0	0.00	37.00	0	1,797	0.00%
2023/03/14	1	37.10	0	0.00	37.00	1	1,868	0.05%
2023/03/13	1	36.70	0	0.00	37.30	1	1,963	0.05%
2023/03/10	0	0.00	41	37.50	37.40	-41	1,995	-2.05%
2023/03/09	3	38.20	0	0.00	38.15	3	2,020	0.15%
2023/03/07	4	38.13	0	0.00	38.15	4	2,013	0.20%
2023/03/06	0	0.00	20	37.60	37.55	-20	2,009	-1.00%
2023/03/03	0	0.00	5	37.63	37.60	-5	2,013	-0.25%
2023/03/02	6	39.06	1	38.30	38.45	5	2,013	0.25%
2023/03/01	0	37.55	2	37.15	37.90	-2	2,128	-0.09%
2023/02/24	1	37.50	1	37.50	37.60	0	2,191	0.00%
2023/02/23	0	0.00	2	37.58	38.10	-2	2,218	-0.09%
2023/02/21	1	38.40	3	38.52	38.45	-2	2,324	-0.09%
2023/02/20	39	39.05	3	38.98	39.00	36	2,431	1.48%
2023/02/17	0	0.00	29	37.45	37.75	-29	2,523	-1.15%
2023/02/16	5	37.46	3	37.42	37.60	2	2,620	0.08%
2023/02/13	13	36.45	0	0.00	36.50	13	2,674	0.49%
2023/02/10	0	0.00	1	37.00	36.30	-1	2,691	-0.04%
2023/02/08	10	37.51	0	0.00	37.55	10	2,710	0.37%
2023/02/07	3	37.10	0	0.00	37.20	3	2,720	0.11%
2023/02/02	3	38.65	0	0.00	38.35	3	2,707	0.11%
2023/02/01	0	0.00	7	37.84	37.90	-7	2,694	-0.26%
2023/01/31	1	37.45	1	38.00	38.00	0	2,665	0.00%
2023/01/30	0	0.00	1	36.20	36.35	-1	2,626	-0.04%
2023/01/11	0	0.00	2	34.95	35.05	-2	2,709	-0.07%
2023/01/10	2	35.18	0	0.00	35.00	2	2,729	0.07%
2023/01/06	0	0.00	2	34.43	34.50	-2	2,763	-0.07%
2023/01/05	2	34.70	1	35.40	34.00	1	2,815	0.04%
2023/01/04	0	34.30	0	0.00	34.40	0	2,830	0.00%
2023/01/03	0	0.00	4	34.10	34.00	-4	2,855	-0.14%
2022/12/30	1	33.95	0	0.00	33.75	1	2,863	0.03%
2022/12/28	0	0.00	2	34.83	34.20	-2	2,889	-0.07%
2022/12/27	2	35.35	1	35.25	35.25	1	2,898	0.03%
2022/12/21	1	35.20	1	35.40	34.70	0	3,068	0.00%
2022/12/14	0	0.00	2	36.25	36.55	-2	3,212	-0.06%
2022/12/12	0	0.00	2	35.58	36.00	-2	3,228	-0.06%
2022/12/09	2	36.60	0	0.00	36.25	2	3,227	0.06%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	1	36.95	0	0.00	36.85	1	3,243	0.03%
2022/12/06	2	38.58	0	0.00	37.85	2	3,268	0.06%
2022/12/05	1	38.50	1	39.00	39.40	0	3,330	0.00%
2022/12/02	4	37.91	3	37.78	38.30	1	3,271	0.03%
2022/12/01	4	37.60	3	37.55	37.75	1	3,249	0.03%
2022/11/30	1	36.55	4	36.91	36.95	-3	3,250	-0.09%
2022/11/29	4	36.31	1	36.60	36.60	3	3,294	0.09%
2022/11/28	1	36.75	2	36.88	36.75	-1	3,316	-0.03%
2022/11/24	4	36.71	1	36.80	36.65	3	3,290	0.09%
2022/11/23	3	37.30	0	0.00	36.60	3	3,246	0.09%
2022/11/22	0	0.00	2	38.20	38.70	-2	3,034	-0.07%
2022/11/21	1	38.05	11	37.96	37.60	-10	2,956	-0.34%
2022/11/18	2	38.38	14	38.16	38.10	-12	2,923	-0.41%
2022/11/17	2	37.15	3	37.50	37.75	-1	2,822	-0.04%
2022/11/16	2	37.35	7	37.29	37.40	-5	2,798	-0.18%
2022/11/15	11	36.85	21.7	36.74	37.00	-10.7	2,721	-0.39%
2022/11/14	4	35.75	4	35.95	36.20	0	2,624	0.00%
2022/11/11	1	34.00	6	33.93	34.05	-5	2,554	-0.20%
2022/11/10	1	34.20	9	34.07	33.85	-8	2,585	-0.31%
2022/11/07	1	33.80	5	33.46	33.30	-4	2,663	-0.15%
2022/11/04	8	33.03	5	33.14	33.40	3	2,673	0.11%
2022/11/03	2	32.80	0	0.00	32.80	2	2,673	0.07%
2022/11/02	2	32.20	3	32.15	32.15	-1	2,690	-0.04%
2022/11/01	1	31.95	1	32.05	32.05	0	2,770	0.00%
2022/10/28	2	31.50	2	30.80	30.80	0	2,827	0.00%
2022/10/27	1	31.25	1	31.90	31.90	0	2,837	0.00%
2022/10/26	0	0.00	1	30.60	30.75	-1	2,872	-0.03%
2022/10/25	0	0.00	1	31.00	30.75	-1	2,887	-0.03%
2022/10/24	1	32.10	1	31.55	31.55	0	2,901	0.00%
2022/10/20	1	31.25	1	31.35	31.25	0	2,974	0.00%
2022/10/19	5	32.48	0	0.00	32.25	5	2,972	0.17%
2022/10/18	2	32.35	2	32.35	32.35	0	3,008	0.00%
2022/10/17	1	30.60	1	31.50	32.15	0	3,099	0.00%
2022/10/13	0	0.00	2	30.80	30.50	-2	3,314	-0.06%
2022/10/12	11	32.26	5	32.13	32.10	6	3,364	0.18%
2022/10/07	2	34.08	1	33.95	33.95	1	3,474	0.03%
2022/10/06	2	34.45	1	34.40	34.45	1	3,522	0.03%
2022/10/04	2	33.80	4	33.90	34.00	-2	3,647	-0.05%
2022/10/03	2	33.05	4	33.15	33.45	-2	3,676	-0.05%
2022/09/29	3	33.05	2	33.10	32.55	1	3,888	0.03%
2022/09/28	2	33.10	2	31.60	31.60	0	3,954	0.00%
2022/09/27	2	33.15	0	0.00	33.40	2	4,109	0.05%
2022/09/26	4	33.54	5	34.52	32.50	-1	4,227	-0.02%
2022/09/21	0	0.00	2	36.33	36.65	-2	4,602	-0.04%
2022/09/20	0	0.00	1	36.90	36.75	-1	4,740	-0.02%
2022/09/19	0	0.00	45	36.27	36.45	-45	4,946	-0.91%
2022/09/16	0	0.00	1	37.10	37.05	-1	5,434	-0.02%
2022/09/15	0	0.00	4	36.85	36.70	-4	5,680	-0.07%
2022/09/13	5	37.93	1	38.30	37.50	4	6,074	0.07%
2022/09/12	3	38.70	6	39.07	38.40	-3	6,270	-0.05%
2022/09/08	1	35.75	0	0.00	36.40	1	6,348	0.02%
2022/09/06	3	36.10	2.4	36.39	36.20	0.6	6,747	0.01%
2022/09/05	6	37.25	3	37.60	37.15	3	6,876	0.04%
2022/09/02	2	38.68	0	0.00	38.50	2	7,001	0.03%
2022/09/01	8	38.86	0	0.00	38.75	8	7,237	0.11%
2022/08/30	2	38.88	1	38.80	39.10	1	7,886	0.01%
2022/08/29	0	0.00	7	38.52	38.60	-7	8,184	-0.09%
2022/08/25	0.3	40.20	1	39.90	39.80	-0.7	9,188	-0.01%
2022/08/24	4	39.84	2	39.40	39.40	2	10,137	0.02%
2022/08/23	1	39.50	0	0.00	39.75	1	11,077	0.01%
2022/08/22	8	40.33	3	40.50	40.10	5	11,237	0.04%
2022/08/19	5	41.95	1	41.60	41.60	4	11,193	0.04%
2022/08/17	9	40.85	16	41.18	41.60	-7	11,152	-0.06%
2022/08/16	1	40.70	15	41.33	40.70	-14	11,130	-0.13%
2022/08/15	13	40.86	3	41.07	40.80	10	11,143	0.09%
2022/08/12	20	40.58	1	41.00	41.20	19	11,166	0.17%
2022/08/11	1	39.75	0	0.00	39.70	1	11,140	0.01%
2022/08/10	2	39.13	2	39.23	38.90	0	11,184	0.00%
2022/08/09	2	39.55	1	39.90	39.65	1	11,203	0.01%
2022/08/08	9	39.91	9	39.89	40.05	0	11,223	0.00%
2022/08/05	2	39.65	2	39.83	39.85	0	11,343	0.00%
2022/08/04	0	0.00	2	38.58	39.10	-2	11,348	-0.02%
2022/08/02	5	39.37	5	39.61	39.20	0	11,308	0.00%
2022/08/01	6	41.14	2	40.98	40.70	4	11,288	0.04%
2022/07/29	0	0.00	3	41.10	41.15	-3	11,289	-0.03%
2022/07/28	2	40.83	1	40.70	40.30	1	11,278	0.01%
2022/07/27	1	40.85	0	0.00	40.85	1	11,250	0.01%
2022/07/26	8	41.39	2	41.10	41.10	6	11,223	0.05%
2022/07/25	6	42.22	7	42.04	41.80	-1	11,202	-0.01%
2022/07/22	17	42.75	9	43.27	42.40	8	11,193	0.07%
2022/07/21	0	0.00	2	42.10	43.45	-2	11,161	-0.02%
2022/07/20	8	44.40	1	44.25	44.40	7	11,102	0.06%
2022/07/19	7	43.89	1	43.70	43.80	6	11,091	0.05%
2022/07/18	2	42.40	2	43.00	43.25	0	11,075	0.00%
2022/07/15	1	42.30	1	41.85	41.85	0	11,042	0.00%
2022/07/14	0	0.00	1	41.30	41.65	-1	11,009	-0.01%
2022/07/13	1	41.25	8	41.38	40.80	-7	11,000	-0.06%
2022/07/12	11	39.75	6	40.15	40.45	5	10,947	0.05%
2022/07/11	14	40.62	1	40.40	40.55	13	10,942	0.12%
2022/07/08	3	40.38	3	40.65	40.85	0	10,944	0.00%
2022/07/07	1	39.75	8	39.86	40.05	-7	10,860	-0.06%
2022/07/06	4	39.20	1	39.25	39.05	3	10,826	0.03%
2022/07/05	7	40.43	3	40.73	40.20	4	10,868	0.04%
2022/07/04	1	39.10	16	38.83	38.85	-15	10,705	-0.14%
2022/07/01	3	41.17	1	41.05	39.90	2	10,667	0.02%
2022/06/30	9	43.11	3	42.82	42.70	6	10,524	0.06%
2022/06/29	15	46.09	1	46.15	46.15	14	10,373	0.13%
2022/06/28	3	47.48	9	47.49	47.10	-6	10,326	-0.06%
2022/06/27	3	49.15	9	48.86	48.65	-6	10,273	-0.06%
2022/06/24	50	48.92	53	48.95	48.80	-3	10,231	-0.03%
2022/06/23	27	47.43	28	47.66	48.50	-1	9,794	-0.01%
2022/06/22	20	47.83	19	47.46	46.75	1	9,687	0.01%
2022/06/21	2	47.98	5	47.40	48.60	-3	9,599	-0.03%
2022/06/20	32	47.17	33	46.05	45.80	-1	9,709	-0.01%
2022/06/17	6	45.99	1	46.80	46.80	5	9,488	0.05%
2022/06/16	2	47.93	11	48.41	47.15	-9	9,363	-0.10%
2022/06/15	13	48.03	1	48.10	47.35	12	9,158	0.13%
2022/06/14	5	47.81	5	47.52	48.40	0	9,169	0.00%
2022/06/13	34	48.42	2	48.60	48.10	32	9,114	0.35%
2022/06/10	18	50.65	13	50.57	50.60	5	9,056	0.06%
2022/06/09	50	50.61	68	50.63	50.50	-18	8,894	-0.20%
2022/06/08	27	49.04	8	48.99	48.70	19	8,469	0.22%
2022/06/07	14	48.90	1	49.39	48.80	13	8,479	0.15%
2022/06/06	26	50.20	13	50.38	50.00	13	8,288	0.16%
2022/06/02	28	51.27	19	51.19	50.60	9	8,129	0.11%
2022/06/01	44	50.14	28	50.12	50.00	16	7,600	0.21%
2022/05/31	29	48.49	27	49.07	50.30	2	6,714	0.03%
2022/05/30	5	45.55	13.1	45.56	45.80	-8.1	5,834	-0.14%
2022/05/27	0	0.00	1	43.50	43.65	-1	5,739	-0.02%
2022/05/26	1	43.00	6	43.51	43.00	-5	5,817	-0.09%
2022/05/24	2	42.55	0	0.00	42.45	2	6,230	0.03%
2022/05/23	1	43.70	1	43.60	43.55	0	6,396	0.00%
2022/05/20	2	44.18	1	44.05	44.05	1	6,548	0.02%
2022/05/19	0	0.00	2	43.03	43.55	-2	6,553	-0.03%
2022/05/18	33.1	43.95	2	44.25	43.50	31.1	6,682	0.47%
2022/05/17	0	0.00	2	42.90	43.10	-2	6,691	-0.03%
2022/05/16	6	41.48	6	42.12	41.90	0	6,777	0.00%
2022/05/13	43	42.77	47	42.14	41.95	-4	6,828	-0.06%
2022/05/12	0	0.00	3	40.32	39.65	-3	6,808	-0.04%
2022/05/11	1	40.90	0	0.00	40.85	1	6,905	0.01%
2022/05/10	2	41.23	5	41.32	41.50	-3	7,104	-0.04%
2022/05/06	2	41.63	0	0.00	42.25	2	7,460	0.03%
2022/05/05	0	0.00	1	42.90	42.65	-1	7,665	-0.01%
2022/05/04	0	0.00	2	42.53	42.45	-2	7,867	-0.03%
2022/05/03	1	41.75	1	42.20	41.95	0	8,044	0.00%
2022/04/29	3	42.12	0	0.00	41.55	3	8,241	0.04%
2022/04/28	1	41.80	1	42.10	42.20	0	8,432	0.00%
2022/04/27	0	0.00	1	40.50	41.85	-1	8,699	-0.01%
2022/04/26	0	0.00	0.1	42.30	42.25	-0.1	8,838	0.00%
2022/04/25	0	0.00	3.1	42.10	42.10	-3.1	9,042	-0.03%
2022/04/21	2	45.68	0.1	45.60	45.45	2	9,586	0.02%
2022/04/20	0	46.25	2	46.40	46.35	-2	9,805	-0.02%
2022/04/19	2	45.45	4	45.99	45.50	-2	10,088	-0.02%
2022/04/18	2	45.33	3.1	45.52	45.30	-1.1	10,580	-0.01%
2022/04/15	6	45.96	1	45.55	45.50	5	10,885	0.05%
2022/04/14	2	46.85	1.1	47.09	47.00	1	11,347	0.01%
2022/04/13	1	46.60	2	46.83	47.05	-1	11,752	-0.01%
2022/04/12	2	45.70	0.1	45.30	45.75	2	12,277	0.02%
2022/04/11	5	46.14	0.1	45.80	45.75	5	13,037	0.04%
2022/04/08	4	48.24	0	0.00	48.00	4	13,488	0.03%
2022/04/07	6	49.64	1.3	50.21	48.15	4.7	14,407	0.03%
2022/04/06	2	49.58	1	49.55	49.65	1	15,531	0.01%
2022/04/01	4	50.50	1	50.40	50.40	3	16,793	0.02%
2022/03/31	1	51.80	4	51.50	51.30	-3	19,660	-0.02%
2022/03/30	5	52.70	11	52.53	52.00	-6	20,665	-0.03%
2022/03/29	3	52.67	4	52.88	53.00	-1	21,925	0.00%
2022/03/28	1	51.60	23	51.35	51.90	-22	22,116	-0.10%
2022/03/25	3	52.17	9	52.31	52.40	-6	22,363	-0.03%
2022/03/24	3	50.93	3	51.27	51.10	0	22,424	0.00%
2022/03/23	26	52.82	12	53.30	52.40	14	22,703	0.06%
2022/03/22	1	50.60	1	50.80	51.10	0	22,945	0.00%
2022/03/21	10.2	51.47	0	0.00	51.10	10.2	24,027	0.04%
2022/03/18	2	50.90	3	50.80	51.60	-1	25,459	0.00%
2022/03/17	18	49.97	7	50.09	50.50	11	26,729	0.04%
2022/03/16	2	48.15	3	48.80	48.35	-1	26,812	0.00%
2022/03/15	1	48.95	1	48.05	47.80	0	27,012	0.00%
2022/03/14	2	49.98	2	50.20	50.00	0	27,261	0.00%
2022/03/11	6	49.58	1	49.35	49.60	5	27,802	0.02%
2022/03/10	1	50.10	12	50.33	50.50	-11	28,360	-0.04%
2022/03/09	1	49.10	5	49.34	49.60	-4	28,893	-0.01%
2022/03/08	4	50.53	6	50.98	49.10	-2	30,203	-0.01%
2022/03/07	2	50.55	1.9	50.37	50.40	0.2	30,733	0.00%
2022/03/04	6	52.72	1	52.80	52.40	5	31,520	0.02%
2022/03/03	9	53.67	1	53.80	53.80	8	32,830	0.02%
2022/03/02	0	0.00	1	52.80	53.70	-1	33,938	0.00%
2022/03/01	5	53.50	2.1	53.20	53.40	2.9	35,137	0.01%
2022/02/25	3	52.93	3	53.73	52.30	0	37,255	0.00%
2022/02/24	27	54.19	21	53.79	52.60	6	40,766	0.01%
2022/02/23	4	56.45	6	56.48	56.60	-2	42,878	0.00%
2022/02/22	0	0.00	2	54.80	54.80	-2	43,918	0.00%
2022/02/21	2	56.50	0	0.00	56.40	2	45,811	0.00%
2022/02/18	2	56.60	8	56.15	57.20	-6	46,154	-0.01%
2022/02/17	2	57.75	6	57.67	57.50	-4	46,513	-0.01%
2022/02/16	9	58.43	9	58.36	58.00	0	47,318	0.00%
2022/02/15	2	57.80	4	57.88	57.30	-2	47,641	0.00%
2022/02/14	9	57.79	12	57.71	57.20	-3	47,884	-0.01%
2022/02/11	9	60.28	13	60.04	60.50	-4	48,076	-0.01%
2022/02/10	8	60.46	5	60.14	59.80	3	48,477	0.01%
2022/02/09	12	60.63	18	60.69	60.80	-6	48,567	-0.01%
2022/02/08	16	59.53	15	59.75	59.70	1	48,745	0.00%
2022/02/07	13	58.48	3	58.53	60.00	10	49,269	0.02%
2022/01/26	5	58.66	2	58.40	58.40	3	49,721	0.01%
2022/01/25	12	59.89	10	60.15	58.70	2	50,911	0.00%
2022/01/24	28	60.07	32	60.30	61.00	-4	51,498	-0.01%
2022/01/21	14.1	60.84	16	60.28	59.80	-2	52,429	0.00%
2022/01/20	10	61.68	9	61.96	62.00	1	53,055	0.00%
2022/01/19	5	61.34	7	61.36	61.00	-2	53,683	0.00%
2022/01/18	18.1	62.17	14	61.84	61.60	4.1	54,666	0.01%
2022/01/17	33	63.34	29	63.81	63.20	4	55,207	0.01%
2022/01/14	9.1	61.37	7	61.53	61.40	2.1	55,154	0.00%
2022/01/13	10	62.60	26	61.92	61.60	-16	55,372	-0.03%
2022/01/12	50.1	62.98	44	63.29	62.80	6.1	55,322	0.01%
2022/01/11	18.1	63.53	7	63.13	63.40	11.1	55,071	0.02%
2022/01/10	26	65.65	40	66.06	66.50	-14	54,632	-0.03%
2022/01/07	27	66.67	30	66.14	65.50	-3	54,392	-0.01%
2022/01/06	30	68.76	20	68.62	69.00	10	53,960	0.02%
2022/01/05	21.1	68.38	7	68.97	68.50	14	53,581	0.03%
2022/01/04	58	71.93	39.1	71.39	70.30	18.9	53,064	0.04%
2022/01/03	21	71.36	27	71.02	70.50	-6	52,246	-0.01%
2021/12/30	43	71.41	60	71.76	71.10	-17	51,688	-0.03%
2021/12/29	99.1	75.69	104	76.38	74.60	-4.9	50,773	-0.01%	大賣/
2021/12/28	62	78.65	69	78.34	78.80	-7	49,592	-0.01%
2021/12/27	149.1	77.30	155	77.25	79.40	-5.9	48,366	-0.01%	大買/大賣/
2021/12/24	23	71.61	41.1	72.43	73.20	-18.1	45,544	-0.04%
2021/12/23	10	65.46	78.3	66.41	66.60	-68.3	44,612	-0.15%
2021/12/22	86	61.80	97	61.52	60.60	-11	43,443	-0.03%
2021/12/21	25	60.48	29	61.09	60.70	-4	43,194	-0.01%
2021/12/20	48	59.89	58	60.29	59.50	-10	43,139	-0.02%
2021/12/17	34	60.68	8.4	60.60	59.90	25.6	43,014	0.06%
2021/12/16	101	61.41	105	60.64	60.80	-4	42,667	-0.01%	大買/大賣/
2021/12/15	70	60.94	71	60.88	60.20	-1	42,222	0.00%
2021/12/14	163	61.44	90	60.38	58.80	73	41,165	0.18%	大買/
2021/12/13	112	61.69	139.5	62.32	65.10	-27.5	39,739	-0.07%	大買/大賣/
2021/12/10	15	58.25	10	58.23	59.20	5	38,546	0.01%
2021/12/09	13.1	58.37	16	58.51	58.40	-3	38,445	-0.01%
2021/12/08	11.2	57.85	75.7	57.70	57.80	-64.5	38,359	-0.17%
2021/12/07	87.3	58.78	24.2	59.13	57.30	63.1	38,225	0.17%
2021/12/06	73.1	60.50	109	60.11	60.10	-35.9	38,178	-0.09%	大賣/
2021/12/03	42	59.50	9.1	59.29	58.80	33	38,406	0.09%
2021/12/02	79	60.17	76	60.89	58.90	3	38,061	0.01%
2021/12/01	14.1	58.94	26	59.43	59.30	-11.9	37,228	-0.03%
2021/11/30	74	59.01	47	59.43	58.40	27	36,781	0.07%
2021/11/29	87	58.29	111	57.05	58.10	-24	36,132	-0.07%	大賣/
2021/11/26	19	57.71	25.3	57.62	56.20	-6.3	35,381	-0.02%
2021/11/25	56.1	61.01	101	61.43	59.80	-44.9	34,391	-0.13%	大賣/
2021/11/24	98.1	59.60	100.5	59.63	59.90	-2.5	33,367	-0.01%
2021/11/23	118.2	59.97	131.3	61.20	58.00	-13	31,285	-0.04%	大買/大賣/
2021/11/22	93.1	58.76	93.1	58.87	60.20	0	27,831	0.00%
2021/11/19	38	53.64	60	53.99	55.90	-22	25,730	-0.09%
2021/11/18	170.3	51.77	70.1	51.84	50.90	100.3	24,571	0.41%	大買/
2021/11/17	90	46.97	84	48.55	48.95	6	22,569	0.03%
2021/11/16	52	43.96	38.8	44.04	44.50	13.2	22,202	0.06%
2021/11/15	177.4	44.84	104	44.90	45.00	73.4	21,760	0.34%	大買/大賣/
2021/11/12	17.2	43.62	49	42.90	42.50	-31.8	20,994	-0.15%
2021/11/11	38	42.37	16	43.08	41.90	22	20,704	0.11%
2021/11/10	10	42.02	11	42.62	42.30	-1	20,562	0.00%
2021/11/09	33	44.45	20	43.71	43.05	13	20,345	0.06%
2021/11/08	16	43.46	7	43.56	43.30	9	19,935	0.05%
2021/11/05	10	43.42	1	43.45	44.25	9	19,840	0.05%
2021/11/04	61.1	45.19	61	44.85	44.05	0	19,551	0.00%
2021/11/03	23	44.65	47.2	44.71	44.05	-24.2	19,115	-0.13%
2021/11/02	85.2	48.51	48.1	47.60	46.00	37.1	18,691	0.20%
2021/11/01	10	45.59	41.8	45.72	47.15	-31.8	17,461	-0.18%
2021/10/29	72.3	44.01	48.6	43.63	42.90	23.6	17,005	0.14%
2021/10/28	29	42.10	31.7	42.61	43.30	-2.7	16,930	-0.02%
2021/10/27	46	40.36	28	40.99	41.50	18	16,440	0.11%
2021/10/26	123.1	38.84	146.1	40.17	39.35	-23.1	15,907	-0.14%	大買/大賣/
2021/10/25	11	36.52	29.1	36.68	37.20	-18.1	15,100	-0.12%
2021/10/22	14	34.23	49	34.70	35.00	-35	14,817	-0.24%
2021/10/21	11	33.98	22.3	34.11	34.35	-11.3	15,629	-0.07%
2021/10/20	6	33.23	3	33.20	33.15	3	16,319	0.02%
2021/10/19	1	32.00	3	32.07	32.10	-2	17,313	-0.01%
2021/10/18	4	31.95	2	31.95	31.60	2	17,486	0.01%
2021/10/15	2	31.58	2	31.50	31.70	0	17,672	0.00%
2021/10/14	2	29.88	12	29.63	30.65	-10	17,911	-0.06%
2021/10/13	0	0.00	13	29.85	29.75	-13	18,245	-0.07%
2021/10/12	1	30.40	0	0.00	30.50	1	18,708	0.01%
2021/10/08	7	31.78	6	31.20	31.40	1	18,897	0.01%
2021/10/07	1	31.75	0	0.00	31.75	1	19,261	0.01%
2021/10/06	2	31.35	3	31.13	30.85	-1	19,944	-0.01%
2021/10/05	6	30.24	0	0.00	31.20	6	21,018	0.03%
2021/10/04	4	31.33	10	30.90	30.60	-6	21,183	-0.03%
2021/10/01	2	31.45	1	31.00	31.00	1	21,362	0.00%
2021/09/30	7	32.26	0	0.00	32.45	7	21,454	0.03%
2021/09/29	22	33.17	47	33.41	32.70	-25	21,726	-0.12%
2021/09/28	1	34.30	28	34.39	34.40	-27	22,125	-0.12%
2021/09/27	0	0.00	5	34.71	35.15	-5	22,318	-0.02%
2021/09/24	3	33.53	14	33.70	33.60	-11	22,235	-0.05%
2021/09/23	5	33.86	1	34.10	33.65	4	22,170	0.02%
2021/09/22	9	33.41	1	33.90	33.80	8	22,122	0.04%
2021/09/17	1	33.90	1	34.20	34.15	0	22,064	0.00%
2021/09/16	2	34.18	0	0.00	34.05	2	22,044	0.01%
2021/09/15	15	34.68	14	34.85	34.60	1	22,044	0.00%
2021/09/14	16	34.53	9	34.75	34.25	7	22,006	0.03%
2021/09/13	14	35.28	8	35.74	35.00	6	21,963	0.03%
2021/09/10	20	35.18	16	35.12	35.05	4	21,796	0.02%
2021/09/09	32	34.95	35	34.85	35.10	-3	21,640	-0.01%
2021/09/08	77	35.44	62.2	35.74	35.80	14.9	21,064	0.07%
2021/09/07	29	34.68	20	34.40	34.50	9	20,233	0.04%
2021/09/06	12	35.99	52	35.98	35.70	-40	19,932	-0.20%
2021/09/03	22	35.20	10	34.95	34.60	12	19,723	0.06%
2021/09/02	5	34.54	2	35.13	35.05	3	19,553	0.02%
2021/09/01	63.2	35.48	11	35.66	35.05	52.2	19,291	0.27%
2021/08/31	3	34.00	10.2	34.00	34.90	-7.2	18,676	-0.04%
2021/08/30	0	0.00	10	34.81	34.95	-10	18,520	-0.05%
2021/08/27	6	33.77	18	33.88	34.20	-12	18,296	-0.07%
2021/08/26	1	33.10	22.1	33.63	33.95	-21.1	18,220	-0.12%
2021/08/25	32	33.27	31	33.68	33.30	1	18,089	0.01%
2021/08/24	2	32.40	9.2	32.02	32.10	-7.2	17,832	-0.04%
2021/08/23	17	31.79	12	31.63	32.00	5	17,822	0.03%
2021/08/20	34	30.87	26	30.82	30.80	8	18,063	0.04%
2021/08/19	0	0.00	6	31.25	30.60	-6	18,015	-0.03%
2021/08/18	1	29.30	1	31.00	31.45	0	17,955	0.00%
2021/08/17	4	31.49	8	31.25	30.20	-4	17,881	-0.02%
2021/08/16	7	31.65	8	31.38	31.50	-1	17,755	-0.01%
2021/08/13	8	31.50	1	31.00	30.90	7	17,571	0.04%
2021/08/12	12	32.57	13	32.27	32.25	-1	17,435	-0.01%
2021/08/11	4	31.65	0	0.00	31.50	4	17,353	0.02%
2021/08/10	3	33.00	6	32.94	32.70	-3	17,194	-0.02%
2021/08/09	6	33.19	3	33.03	32.90	3	17,162	0.02%
2021/08/06	27.1	34.71	12	34.84	34.20	15.1	16,985	0.09%
2021/08/05	11	35.17	8	35.15	35.35	3	16,826	0.02%
2021/08/04	12	34.87	4	35.20	35.20	8	16,783	0.05%
2021/08/03	195	35.56	186.1	35.41	35.25	8.9	16,579	0.05%	大買/大賣/
2021/08/02	64.1	32.73	66	32.95	33.95	-1.9	15,619	-0.01%
2021/07/30	5	32.08	2	32.00	31.90	3	15,409	0.02%
2021/07/29	22	33.77	44	34.00	33.20	-22	15,081	-0.15%
2021/07/28	57	33.30	61	32.67	33.10	-4	14,744	-0.03%
2021/07/27	85.1	35.62	73	35.42	34.50	12.1	14,372	0.08%
2021/07/26	40	36.01	48	36.08	36.85	-8	13,250	-0.06%
2021/07/23	85	34.52	99	33.81	33.50	-14	12,168	-0.12%
2021/07/22	4	32.55	6	32.67	32.25	-2	11,089	-0.02%
2021/07/21	2	32.20	2.5	31.96	31.80	-0.5	10,951	0.00%
2021/07/20	3	31.78	5	32.25	31.60	-2	10,773	-0.02%
2021/07/19	9.1	32.87	3	32.78	32.85	6.1	10,488	0.06%
2021/07/16	8	33.88	64.7	32.55	33.50	-56.7	10,219	-0.55%
2021/07/15	1	32.20	54	31.53	32.20	-53	9,787	-0.54%
2021/07/14	4.1	31.96	18	31.71	31.85	-14	9,616	-0.15%
2021/07/13	37.1	31.40	15	31.54	30.60	22.1	9,333	0.24%
2021/07/12	134	32.41	54.9	32.19	32.70	79.1	8,683	0.91%	大買/
2021/07/09	2	29.45	12.2	29.71	29.75	-10.2	7,700	-0.13%
2021/07/08	3	29.37	10	29.39	29.15	-7	7,673	-0.09%
2021/07/07	1	28.95	3	28.72	28.65	-2	7,633	-0.03%
2021/07/06	15	28.92	15	28.76	28.70	0	7,628	0.00%
2021/07/05	18	28.75	44.5	28.55	29.60	-26.5	8,143	-0.32%
2021/07/02	2	26.85	33	27.04	27.10	-31	8,141	-0.38%
2021/07/01	1	26.55	26	26.39	26.85	-25	8,055	-0.31%
2021/06/30	1	25.50	25.5	25.60	25.55	-24.5	8,003	-0.31%
2021/06/29	1	25.60	0	0.00	25.55	1	8,133	0.01%
2021/06/28	1	25.75	10	25.77	25.80	-9	8,426	-0.11%
2021/06/25	2	25.25	6	25.53	25.30	-4	8,628	-0.05%
2021/06/24	12	25.07	0	0.00	25.15	12	8,691	0.14%
2021/06/23	0	0.00	36	26.18	26.45	-36	8,696	-0.41%
2021/06/22	13	25.91	2	25.98	25.75	11	9,034	0.12%
2021/06/21	1	25.40	4	25.54	25.80	-3	9,128	-0.03%
2021/06/18	1	25.55	12	26.00	25.55	-11	9,212	-0.12%
2021/06/17	0	0.00	13	25.69	25.75	-13	9,437	-0.14%
2021/06/16	12	25.44	24	25.57	25.55	-12	9,866	-0.12%
2021/06/15	2	25.30	10	25.39	25.30	-8	10,129	-0.08%
2021/06/11	151	25.38	119	25.20	25.25	32	10,181	0.31%	大買/大賣/
2021/06/10	14	27.40	10	27.58	27.60	4	9,897	0.04%
2021/06/09	29	27.28	6	27.51	27.10	23	9,890	0.23%
2021/06/08	0	0.00	5	27.17	27.05	-5	9,974	-0.05%
2021/06/07	6	26.84	7	26.86	26.90	-1	10,093	-0.01%
2021/06/04	0	0.00	34	26.94	26.90	-34	10,082	-0.34%
2021/06/03	23	27.03	28	27.05	26.80	-5	10,107	-0.05%
2021/06/02	6	26.98	8	27.33	27.20	-2	10,094	-0.02%
2021/06/01	46	27.07	8	26.98	26.95	38	10,036	0.38%
2021/05/31	17	26.94	30	26.90	26.90	-13	10,033	-0.13%
2021/05/28	13	26.75	50	27.00	27.15	-37	10,001	-0.37%
2021/05/27	2	25.20	1	25.70	25.70	1	9,780	0.01%
2021/05/26	0	0.00	2	25.85	25.70	-2	9,824	-0.02%
2021/05/25	5	25.75	5	25.61	25.35	0	9,895	0.00%
2021/05/24	0	0.00	5	25.10	25.20	-5	10,065	-0.05%
2021/05/21	0	0.00	1	24.90	24.60	-1	10,132	-0.01%
2021/05/20	1	24.60	1	24.20	24.20	0	10,250	0.00%
2021/05/18	0	0.00	7	24.01	24.15	-7	10,530	-0.07%
2021/05/17	12	22.74	5	22.23	22.40	7	10,595	0.07%
2021/05/14	4.3	24.55	0	0.00	24.00	4.3	10,546	0.04%
2021/05/13	11	23.74	5	23.62	24.20	6	10,585	0.06%
2021/05/12	45	25.29	12	25.00	24.70	33	10,569	0.31%
2021/05/11	14	26.78	3	27.30	26.55	11	10,587	0.10%
2021/05/10	8	27.63	26	27.96	27.90	-18	10,513	-0.17%
2021/05/07	11	27.26	15	27.30	27.35	-4	10,485	-0.04%
2021/05/06	2	26.23	20	26.14	25.85	-18	10,462	-0.17%
2021/05/05	4	25.40	1	26.00	25.50	3	10,442	0.03%
2021/05/04	19	25.82	5	25.86	25.60	14	10,514	0.13%
2021/05/03	7	27.12	2	27.25	26.90	5	10,491	0.05%
2021/04/29	7	28.31	10	28.25	28.15	-3	10,423	-0.03%
2021/04/28	14	28.39	24	28.62	28.60	-10	10,438	-0.10%
2021/04/27	9	28.14	4.1	28.25	28.20	4.9	10,458	0.05%
2021/04/26	4	28.59	11	28.61	28.65	-7	10,405	-0.07%
2021/04/23	3	27.70	3	27.73	27.70	0	10,388	0.00%
2021/04/22	18	27.86	0	0.00	27.60	18	10,447	0.17%
2021/04/21	13.1	28.33	0	0.00	28.30	13.1	10,542	0.12%
2021/04/20	1	28.75	0	0.00	28.65	1	10,545	0.01%
2021/04/19	14	28.37	3	28.12	28.50	11	10,572	0.10%
2021/04/16	7	28.17	4	28.20	28.25	3	10,665	0.03%
2021/04/15	6	27.78	0	0.00	27.70	6	10,711	0.06%
2021/04/14	10	27.81	17	28.36	27.90	-7	10,749	-0.07%
2021/04/13	19	29.00	14	28.86	28.70	5	10,927	0.05%
2021/04/12	6	29.88	7	30.01	29.75	-1	11,308	-0.01%
2021/04/09	45.2	31.03	53	29.82	29.60	-7.8	11,947	-0.07%
2021/04/08	22	29.61	52.4	29.97	30.90	-30.4	12,027	-0.25%
2021/04/07	11	28.14	1	28.10	28.10	10	11,542	0.09%
2021/04/06	10	27.30	8	27.32	27.35	2	11,432	0.02%
2021/04/01	38	26.65	32	26.92	27.05	6	11,418	0.05%
2021/03/31	57.2	26.85	52	26.70	26.70	5.2	11,300	0.05%
2021/03/30	4	27.76	28.2	27.84	27.95	-24.2	11,016	-0.22%
2021/03/29	0	0.00	3	27.30	27.30	-3	10,850	-0.03%
2021/03/26	32	27.10	32	27.25	27.25	0	10,830	0.00%
2021/03/25	34	28.01	13	27.50	27.20	21	10,817	0.19%
2021/03/24	6	27.29	20.6	27.34	27.45	-14.6	10,479	-0.14%
2021/03/23	30	26.60	31	26.75	26.85	-1	10,356	-0.01%
2021/03/22	117	27.02	43	26.80	26.75	74	10,288	0.72%	大買/
2021/03/19	39	26.87	37	27.16	27.20	2	10,123	0.02%
2021/03/18	10	26.40	17	26.64	26.50	-7	9,739	-0.07%
2021/03/17	0	0.00	2	26.00	26.10	-2	9,588	-0.02%
2021/03/16	7	26.09	2	26.05	25.70	5	9,729	0.05%
2021/03/15	7	25.79	0	0.00	25.90	7	9,881	0.07%
2021/03/12	0	0.00	22	25.78	25.50	-22	9,969	-0.22%
2021/03/11	20	25.30	6.3	25.34	25.70	13.7	9,966	0.14%
2021/03/10	0	0.00	1	24.60	24.60	-1	9,989	-0.01%
2021/03/08	3	24.35	0	0.00	24.35	3	10,719	0.03%
2021/03/05	1	24.60	1	24.70	24.65	0	11,068	0.00%
2021/03/04	0	0.00	0.7	24.80	24.95	-0.7	11,414	-0.01%
2021/03/03	1	24.45	1	25.00	24.95	0	11,482	0.00%
2021/03/02	5	24.67	0	0.00	24.60	5	11,645	0.04%
2021/02/26	2	24.95	0	0.00	25.30	2	11,756	0.02%
2021/02/25	3	25.20	0	0.00	25.25	3	11,837	0.03%
2021/02/24	10	26.18	4	26.00	25.40	6	11,988	0.05%
2021/02/23	2	25.80	1	26.20	26.35	1	11,981	0.01%
2021/02/22	11	26.12	16	26.13	26.15	-5	12,074	-0.04%
2021/02/19	4	25.83	3	25.75	25.70	1	12,055	0.01%
2021/02/18	4	26.30	3	26.75	26.25	1	12,131	0.01%
2021/02/17	0	0.00	4.2	25.97	26.05	-4.2	12,121	-0.03%
2021/02/05	6	26.07	2	26.00	25.60	4	12,578	0.03%
2021/02/04	2	25.68	15	25.81	25.95	-13	12,680	-0.10%
2021/02/03	5	25.63	7	25.75	25.45	-2	12,924	-0.02%
2021/02/02	3	25.62	19	25.64	25.45	-16	13,386	-0.12%
2021/01/29	1.2	25.18	5	25.36	25.15	-3.8	14,806	-0.03%
2021/01/28	4	25.18	3	25.18	25.15	1	14,904	0.01%
2021/01/27	0	0.00	1	24.95	24.85	-1	15,139	-0.01%
2021/01/26	0	0.00	10	25.07	24.80	-10	15,196	-0.07%
2021/01/25	9	24.56	6	24.50	24.85	3	15,185	0.02%
2021/01/22	1	23.50	1	23.95	23.95	0	15,139	0.00%
2021/01/21	0	0.00	1	23.35	23.35	-1	15,182	-0.01%
2021/01/20	10	23.25	3	23.40	23.05	7	15,175	0.05%
2021/01/19	7	24.23	1	24.40	23.80	6	15,085	0.04%
2021/01/18	2	23.75	14.5	23.64	23.75	-12.5	15,108	-0.08%
2021/01/15	3	24.10	3	24.05	24.05	0	15,123	0.00%
2021/01/14	3	23.28	9.4	24.41	24.80	-6.4	15,096	-0.04%
2021/01/13	4	24.64	0	0.00	24.70	4	15,049	0.03%
2021/01/12	4.1	24.92	3	25.03	24.75	1.1	15,234	0.01%
2021/01/11	1	24.95	10	25.00	25.20	-9	15,393	-0.06%
2021/01/08	9	24.01	16	23.92	23.90	-7	15,538	-0.05%
2021/01/07	7	24.36	7	24.22	24.30	0	15,576	0.00%
2021/01/06	19	25.20	28	25.05	24.45	-9	15,510	-0.06%
2021/01/05	48	25.98	46	26.20	25.75	2	15,273	0.01%
2021/01/04	33	28.12	13.9	28.12	27.80	19.2	14,962	0.13%
2020/12/31	24	27.32	40	27.62	27.50	-16	14,568	-0.11%
2020/12/30	0	0.00	1.7	26.04	26.10	-1.7	14,136	-0.01%
2020/12/28	6	25.80	4	25.91	26.10	2	14,586	0.01%
2020/12/25	1	25.40	2	25.40	25.40	-1	14,543	-0.01%
2020/12/24	1	25.40	0	0.00	25.45	1	14,607	0.01%
2020/12/22	0	0.00	5	25.30	24.65	-5	15,000	-0.03%
2020/12/21	2	24.93	17	24.98	25.20	-15	15,175	-0.10%
2020/12/18	1	25.35	0	0.00	25.25	1	15,504	0.01%
2020/12/16	8	25.77	0	0.00	25.70	8	15,755	0.05%
2020/12/15	3	25.80	1	26.05	25.30	2	15,938	0.01%
2020/12/14	5	25.51	0	0.00	25.45	5	16,493	0.03%
2020/12/11	3	25.38	2	25.40	25.35	1	17,086	0.01%
2020/12/10	5	26.48	59	26.66	26.20	-54	17,026	-0.32%
2020/12/09	19	26.76	8	26.74	26.80	11	16,917	0.07%
2020/12/08	0	0.00	3	26.22	26.30	-3	16,901	-0.02%
2020/12/07	12	25.95	17	25.91	25.75	-5	17,114	-0.03%
2020/12/04	40.3	25.79	23	25.80	25.65	17.3	17,178	0.10%
2020/12/03	15	26.14	33	25.91	25.90	-18	17,163	-0.10%
2020/12/02	46	26.39	36	26.28	25.90	10	17,221	0.06%
2020/12/01	92	27.24	61	27.40	27.40	31	16,952	0.18%
2020/11/30	25	26.77	15	26.60	26.45	10	16,989	0.06%
2020/11/27	11	25.77	6	25.91	26.00	5	16,838	0.03%
2020/11/26	5	26.09	0.4	25.90	25.95	4.7	16,774	0.03%
2020/11/25	15	25.99	10	26.00	25.90	5	16,702	0.03%
2020/11/24	3	25.63	5	25.59	25.45	-2	16,736	-0.01%
2020/11/23	28	25.89	23	26.00	25.90	5	16,634	0.03%
2020/11/20	12	25.71	17	25.83	25.90	-5	16,545	-0.03%
2020/11/19	5	25.67	2	25.80	25.60	3	16,404	0.02%
2020/11/18	6	25.63	2.9	25.64	25.55	3.2	16,242	0.02%
2020/11/17	32	25.62	5	25.67	25.50	27	16,190	0.17%
2020/11/16	9	25.58	80.9	25.48	25.40	-71.9	16,241	-0.44%
2020/11/13	34	26.01	24	25.57	25.40	10	16,136	0.06%
2020/11/12	34	25.67	3	25.62	25.55	31	15,588	0.20%
2020/11/11	13	25.43	0	0.00	25.80	13	15,443	0.08%
2020/11/10	0	0.00	41	25.44	25.65	-41	15,136	-0.27%
2020/11/09	13	25.17	55	25.28	25.45	-42	14,738	-0.28%
2020/11/06	32	24.47	2	24.40	24.05	30	13,787	0.22%
2020/11/04	1.3	23.86	11	23.85	24.15	-9.7	13,225	-0.07%
2020/11/03	2	23.05	21	23.10	23.00	-19	12,940	-0.15%
2020/11/02	6	22.05	0	0.00	22.60	6	12,862	0.05%
2020/10/30	6	22.80	0	0.00	22.50	6	12,787	0.05%
2020/10/29	6	22.97	2	22.98	23.05	4	12,790	0.03%
2020/10/28	3	23.83	0	0.00	23.50	3	12,706	0.02%
2020/10/26	7	23.89	0	0.00	23.80	7	12,579	0.06%
2020/10/23	2	23.78	2	23.78	23.90	0	12,499	0.00%
2020/10/22	7	23.69	0	0.00	23.70	7	12,426	0.06%
2020/10/20	11.8	24.10	13	24.18	24.25	-1.3	12,191	-0.01%
2020/10/19	54	23.95	17	23.85	23.70	37	11,909	0.31%
2020/10/16	5	23.65	7	23.63	23.75	-2	11,684	-0.02%
2020/10/15	1	22.70	1	23.35	23.25	0	11,341	0.00%
2020/10/14	6	23.29	0	0.00	23.15	6	11,182	0.05%
2020/10/12	5	23.45	1	23.40	23.15	4	10,932	0.04%
2020/10/08	8	24.46	16	24.28	24.10	-8	10,798	-0.07%
2020/10/07	20	24.71	24	24.77	24.90	-4	10,403	-0.04%
2020/10/06	46	24.12	40	24.19	24.30	6	9,940	0.06%
2020/10/05	13	23.75	33	23.88	23.85	-20	9,677	-0.21%
2020/09/29	1	22.95	0	0.00	22.90	1	9,299	0.01%
2020/09/28	12	22.73	10	23.07	22.80	2	9,225	0.02%
2020/09/25	17	22.02	21	21.79	22.10	-4	9,048	-0.04%
2020/09/24	17.2	23.68	7	23.47	23.35	10.2	8,732	0.12%
2020/09/23	9	23.88	6	23.90	23.90	3	8,482	0.04%
2020/09/21	7	22.97	0	0.00	22.95	7	7,808	0.09%
2020/09/18	39	23.80	12	23.83	23.70	27	7,652	0.35%
2020/09/17	37	24.60	88	24.23	24.45	-51	7,420	-0.69%
2020/09/16	43	23.93	23	24.40	24.90	20	6,735	0.30%
2020/09/15	5	23.44	2	23.30	23.50	3	6,104	0.05%
2020/09/14	1	22.80	1	23.05	23.00	0	6,058	0.00%
2020/09/10	76	24.23	12	23.95	23.90	64	5,929	1.08%
2020/09/09	1	24.05	1	23.55	24.60	0	5,562	0.00%
2020/09/08	30	23.69	0	0.00	23.90	30	5,395	0.56%
2020/09/07	10	23.98	2	24.30	23.80	8	5,279	0.15%
2020/09/04	15	23.38	20.7	23.12	23.80	-5.7	5,070	-0.11%
2020/09/03	30	23.06	44	23.24	23.90	-14	4,904	-0.29%
2020/09/02	5	21.30	8	21.76	22.00	-3	4,534	-0.07%
2020/09/01	6	21.00	77	20.97	21.00	-71	4,361	-1.63%
2020/08/31	12	21.38	5	21.40	21.35	7	4,373	0.16%
2020/08/28	52	21.69	6	21.83	21.85	46	4,302	1.07%
2020/08/27	20	21.21	0	0.00	21.00	20	4,095	0.49%
2020/08/26	72	21.55	56	21.03	21.05	16	4,081	0.39%
2020/08/25	0	0.00	2	21.00	21.00	-2	3,940	-0.05%
2020/08/21	5	20.35	5	20.30	20.70	0	3,915	0.00%
2020/08/20	10	20.24	11	20.63	20.00	-1	3,870	-0.03%
2020/08/19	0	0.00	12	20.58	20.55	-12	3,703	-0.32%
2020/08/18	3	20.47	0	0.00	20.45	3	3,733	0.08%
2020/08/17	0.2	20.65	0.5	20.65	20.75	-0.3	3,760	-0.01%
2020/08/14	1	20.40	0	0.00	20.70	1	3,770	0.03%
2020/08/13	0	0.00	5	20.60	20.45	-5	3,770	-0.13%
2020/08/12	1	21.05	45	21.02	21.35	-44	3,641	-1.21%
2020/08/10	14	20.72	14	20.91	20.55	0	3,457	0.00%
2020/08/07	0	0.00	3	20.77	20.85	-3	3,447	-0.09%
2020/08/06	0	0.00	5	20.34	20.20	-5	3,382	-0.15%
2020/08/05	0	0.00	0.6	20.20	20.30	-0.6	3,367	-0.02%
2020/08/04	0	0.00	24	20.10	20.45	-24	3,359	-0.71%
2020/08/03	0	0.00	15	19.55	19.45	-15	3,277	-0.46%
2020/07/31	6	19.54	5	19.50	19.45	1	3,281	0.03%
2020/07/30	0	0.00	3	19.52	19.55	-3	3,353	-0.09%
2020/07/29	1	19.05	1	18.85	18.90	0	3,339	0.00%
2020/07/28	11	18.80	0	0.00	18.75	11	3,335	0.33%
2020/07/27	33	19.05	0.3	18.80	18.90	32.7	3,315	0.99%
2020/07/24	2	19.80	0	0.00	19.60	2	3,295	0.06%
2020/07/23	1	19.90	0	0.00	20.00	1	3,286	0.03%
2020/07/22	0	0.00	3	20.15	20.15	-3	3,287	-0.09%
2020/07/21	0	0.00	13	19.72	19.80	-13	3,277	-0.40%
2020/07/20	9	19.33	0	0.00	19.50	9	3,290	0.27%
2020/07/17	13	19.80	0	0.00	19.65	13	3,288	0.40%
2020/07/16	4	20.08	2	20.05	20.05	2	3,294	0.06%
2020/07/15	6	19.83	12	19.75	20.00	-6	3,286	-0.18%
2020/07/14	7	20.06	4	20.10	20.05	3	3,130	0.10%
2020/07/13	3	20.45	2	20.30	20.30	1	3,099	0.03%
2020/07/10	1	20.55	1	20.70	20.70	0	3,026	0.00%
2020/07/09	6	21.02	0	0.00	21.00	6	3,015	0.20%
2020/07/08	14	21.04	10	20.79	21.00	4	2,996	0.13%
2020/07/07	1	20.65	0	0.00	20.75	1	2,959	0.03%
2020/07/03	6	20.66	7	20.69	20.65	-1	2,938	-0.03%
2020/07/02	4.2	20.69	3	20.62	20.65	1.2	2,945	0.04%
2020/07/01	1	20.70	1	20.60	20.50	0	2,947	0.00%
2020/06/30	0.2	20.30	7	20.38	20.50	-6.9	2,937	-0.23%
2020/06/29	0	0.00	6	20.14	20.15	-6	2,924	-0.21%
2020/06/24	10	20.20	0	0.00	20.15	10	2,910	0.34%
2020/06/23	0	0.00	24	20.05	20.10	-24	2,902	-0.83%
2020/06/22	5	19.95	1	19.95	19.85	4	2,901	0.14%
2020/06/19	15	20.32	8	20.02	19.80	7	2,896	0.24%
2020/06/18	5	20.01	16.2	20.08	20.25	-11.2	2,864	-0.39%
2020/06/17	38	19.60	9	19.69	20.00	29	2,800	1.04%
2020/06/16	5	21.05	0	0.00	20.90	5	2,658	0.19%
2020/06/15	3	21.20	5	21.08	20.95	-2	2,704	-0.07%
2020/06/12	10	20.70	6	20.78	20.95	4	2,705	0.15%
2020/06/11	13	21.59	1	21.65	21.20	12	2,710	0.44%
2020/06/10	41	21.86	30	21.55	21.70	11	2,663	0.41%
2020/06/09	1	21.05	7	21.11	21.00	-6	2,574	-0.23%
2020/06/08	3	21.55	6	21.82	21.55	-3	2,575	-0.12%
2020/06/05	5	22.15	4	22.34	22.10	1	2,517	0.04%
2020/06/04	4	21.73	0	0.00	21.85	4	2,489	0.16%
2020/06/03	0	0.00	1	21.60	21.60	-1	2,464	-0.04%
2020/06/02	3	21.60	11	21.59	21.45	-8	2,420	-0.33%
2020/06/01	0	0.00	1	21.35	21.35	-1	2,400	-0.04%
2020/05/29	12	21.22	0	0.00	21.15	12	2,385	0.50%
2020/05/28	2	21.05	0	0.00	21.35	2	2,354	0.08%
2020/05/27	0	0.00	10.5	21.24	21.05	-10.5	2,351	-0.45%
2020/05/26	9	21.51	0	0.00	21.40	9	2,379	0.38%
2020/05/25	0	0.00	46	21.57	22.10	-46	2,320	-1.98%
2020/05/22	52	21.14	93.5	21.39	21.00	-41.5	2,187	-1.90%
2020/05/21	2	21.15	27	21.29	21.15	-25	2,142	-1.17%
2020/05/20	20.2	20.95	28.6	20.81	21.00	-8.4	2,122	-0.40%
2020/05/19	0	20.55	0	0.00	20.70	0	2,108	0.00%
2020/05/18	58	20.70	0	0.00	20.55	58	2,107	2.75%
2020/05/15	65	20.79	32	20.93	20.60	33	2,104	1.57%
2020/05/14	4	21.33	6	21.53	21.40	-2	2,064	-0.10%
2020/05/13	6	21.61	0	0.00	21.70	6	2,062	0.29%
2020/05/12	3	22.00	13.4	21.90	21.95	-10.4	2,090	-0.50%
2020/05/11	32	22.00	2	22.30	22.45	30	2,102	1.43%
2020/05/08	0	0.00	5	22.10	21.80	-5	2,108	-0.24%
2020/05/07	2	21.75	0	0.00	21.95	2	2,126	0.09%
2020/05/06	2	22.00	15	22.00	21.95	-13	2,138	-0.61%
2020/05/05	0	0.00	5	21.50	21.65	-5	2,093	-0.24%
2020/05/04	0	0.00	15	21.30	21.35	-15	2,124	-0.71%
2020/04/30	0	0.00	21	21.55	21.55	-21	2,151	-0.98%
2020/04/29	40	21.77	12	21.35	21.30	28	2,186	1.28%
2020/04/28	15	21.35	0	0.00	21.10	15	2,221	0.68%
2020/04/27	0	0.00	1	21.25	21.20	-1	2,280	-0.04%
2020/04/24	1	21.10	0	0.00	21.10	1	2,283	0.04%
2020/04/23	0	0.00	3	20.65	21.10	-3	2,272	-0.13%
2020/04/22	0	0.00	14	20.03	20.20	-14	2,255	-0.62%
2020/04/21	4	19.84	0	0.00	19.65	4	2,260	0.18%
2020/04/20	1	20.20	0	0.00	20.25	1	2,255	0.04%
2020/04/16	0	0.00	3	20.28	20.40	-3	2,272	-0.13%
2020/04/14	1	20.00	12	20.09	20.35	-11	2,308	-0.48%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	0	0.00	6	19.28	19.45	-6	2,347	-0.26%
2020/04/09	2	19.15	1	19.15	19.35	1	2,378	0.04%
2020/04/08	1	18.90	1	19.25	19.45	0	2,387	0.00%
2020/04/07	0	0.00	49	18.96	19.15	-49	2,377	-2.06%
2020/04/06	0	0.00	96	18.39	18.75	-96	2,383	-4.03%
2020/04/01	0	0.00	4	17.85	18.15	-4	2,397	-0.17%
2020/03/30	5	17.57	1	17.55	17.70	4	2,459	0.16%
2020/03/27	35	17.66	16	17.92	17.70	19	2,498	0.76%
2020/03/26	10	17.80	2	17.20	17.95	8	2,495	0.32%
2020/03/25	5.2	17.57	16	17.38	17.25	-10.8	2,519	-0.43%
2020/03/24	21	16.67	5	16.45	16.65	16	2,570	0.62%
2020/03/23	6	15.67	1	15.65	15.80	5	2,618	0.19%
2020/03/20	0	0.00	1	15.45	15.45	-1	2,736	-0.04%
2020/03/19	1	14.40	0	0.00	14.05	1	2,891	0.03%
2020/03/18	3	15.92	0	0.00	15.55	3	2,878	0.10%
2020/03/17	38.1	16.20	4	16.33	16.05	34.1	2,928	1.16%
2020/03/16	24	16.88	0	0.00	16.85	24	2,923	0.82%
2020/03/13	31	17.23	11	17.38	17.55	20	2,944	0.68%
2020/03/12	45	19.28	1	19.80	19.00	44	2,900	1.52%
2020/03/11	8	21.49	0	0.00	21.00	8	2,910	0.27%
2020/03/10	3	21.47	1	21.15	21.55	2	2,924	0.07%
2020/03/09	13.2	22.11	3	22.10	21.30	10.2	2,924	0.35%
2020/03/06	1	22.85	0	0.00	22.90	1	2,952	0.03%
2020/03/05	3	22.95	15	22.98	22.90	-12	2,981	-0.40%
2020/03/03	5	22.70	0	0.00	22.65	5	3,020	0.17%
2020/03/02	0	22.15	6	22.22	22.20	-6	3,025	-0.20%
2020/02/27	35	22.62	0	0.00	22.55	35	3,040	1.15%
2020/02/25	5	22.80	9	23.09	23.15	-4	3,021	-0.13%
2020/02/24	5	23.40	0	0.00	23.15	5	3,028	0.17%
2020/02/19	0	0.00	3	23.80	23.80	-3	3,057	-0.10%
2020/02/18	3	23.73	0	0.00	23.80	3	3,088	0.10%
2020/02/10	0	0.00	20	22.50	22.75	-20	3,128	-0.64%
2020/02/07	1.2	22.64	0	0.00	22.55	1.2	3,118	0.04%
2020/02/06	1.1	22.73	1	22.65	22.90	0.1	3,109	0.00%
2020/02/05	0.1	22.55	0	0.00	22.55	0.1	3,090	0.00%
2020/02/04	0	0.00	7	22.25	22.45	-7	3,069	-0.23%
2020/02/03	5	21.23	0	0.00	21.45	5	3,090	0.16%
2020/01/31	2	22.53	0	0.00	22.30	2	3,243	0.06%
2020/01/30	0.2	22.65	2	22.70	22.65	-1.9	3,218	-0.06%
2020/01/20	3	25.12	2	25.25	25.15	1	3,198	0.03%
2020/01/17	2	24.92	11.7	24.99	25.00	-9.7	3,234	-0.30%
2020/01/16	0	0.00	10	25.05	25.05	-10	3,256	-0.31%
2020/01/15	1.5	24.83	11	24.90	24.90	-9.5	3,384	-0.28%
2020/01/14	0	0.00	36	24.89	24.90	-36	3,399	-1.06%
2020/01/13	0.6	24.60	0	0.00	24.75	0.6	3,387	0.02%
2020/01/09	2	24.33	0	0.00	24.25	2	3,406	0.06%
2020/01/08	5	24.35	0	0.00	24.10	5	3,403	0.15%
2020/01/07	5	24.60	25	24.55	24.70	-20	3,409	-0.59%
2020/01/03	1	25.40	69.4	25.42	25.35	-68.4	3,384	-2.02%
2020/01/02	73.3	25.77	1	25.80	25.95	72.3	3,372	2.14%
2019/12/30	3	25.67	0	0.00	25.70	3	3,381	0.09%
2019/12/27	0	0.00	1	26.40	26.00	-1	3,370	-0.03%
2019/12/25	14	26.30	14	26.30	26.30	0	3,349	0.00%
2019/12/24	1	25.90	0	0.00	25.90	1	3,364	0.03%
2019/12/20	32	26.72	33.2	26.71	26.70	-1.2	3,396	-0.03%
2019/12/19	27	27.05	26	27.10	27.10	1	3,418	0.03%
2019/12/17	11	26.94	10	26.85	27.15	1	3,500	0.03%
2019/12/16	27	27.43	11	26.81	27.65	16	3,427	0.47%
2019/12/12	1	26.70	0	0.00	26.45	1	3,450	0.03%
2019/12/11	2	26.15	0	0.00	26.25	2	3,535	0.06%
2019/12/06	0	0.00	5	26.40	26.30	-5	4,241	-0.12%
2019/12/03	0	0.00	1	25.80	25.65	-1	4,391	-0.02%
2019/12/02	1	25.70	0	0.00	25.35	1	4,352	0.02%
2019/11/29	1	25.80	0	0.00	25.50	1	4,356	0.02%
2019/11/27	0	0.00	2.9	25.42	25.50	-2.9	4,459	-0.06%
2019/11/26	0	0.00	3	25.40	25.35	-3	4,458	-0.07%
2019/11/25	0	0.00	1	25.35	25.35	-1	4,449	-0.02%
2019/11/22	1	24.90	0	0.00	24.90	1	4,501	0.02%
2019/11/21	0	0.00	3	24.75	24.90	-3	4,496	-0.07%
2019/11/20	4	25.20	0	0.00	25.05	4	4,504	0.09%
2019/11/19	1	25.20	5	25.30	25.35	-4	4,502	-0.09%
2019/11/18	6	24.93	12	25.20	25.25	-6	4,471	-0.13%
2019/11/15	8.1	24.87	28	24.67	24.90	-19.9	4,498	-0.44%
2019/11/14	24	25.66	0.9	25.05	25.10	23.2	4,488	0.52%
2019/11/12	5	24.45	1	24.50	24.50	4	4,442	0.09%
2019/11/11	16	24.18	0.8	24.15	24.20	15.3	4,479	0.34%
2019/11/01	0	0.00	4	25.65	25.75	-4	4,824	-0.08%
2019/10/30	4.5	26.35	4	26.34	26.10	0.5	5,079	0.01%
2019/10/25	1	25.90	1	25.75	25.45	0	4,963	0.00%
2019/10/24	0	0.00	90	25.36	25.50	-90	4,996	-1.80%
2019/10/23	11	25.70	5	25.66	25.65	6	5,063	0.12%
2019/10/17	25	24.83	0	0.00	24.85	25	5,167	0.48%
2019/10/15	0	0.00	1	25.10	25.20	-1	5,367	-0.02%
2019/10/14	2	24.45	12	24.50	24.45	-10	5,389	-0.19%
2019/10/09	0	0.00	0.2	24.30	24.30	-0.2	5,502	0.00%
2019/10/08	18	24.87	0	0.00	24.60	18	5,728	0.31%
2019/10/07	5	25.10	0	0.00	25.00	5	5,779	0.09%
2019/10/04	14.2	25.25	0	0.00	25.20	14.2	5,842	0.24%
2019/10/03	0.2	25.00	0	0.00	25.10	0.2	5,845	0.00%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/10/01	0.2	25.35	0	0.00	25.40	0.2	5,859	0.00%
2019/09/27	8	25.04	0	0.00	25.10	8	5,829	0.14%
2019/09/25	15.3	25.44	4.3	25.38	25.45	11.1	5,849	0.19%
2019/09/24	1.2	26.38	0.7	26.30	26.30	0.5	5,855	0.01%
2019/09/23	3	26.33	39.9	26.48	26.60	-36.9	5,813	-0.63%
2019/09/10	22	22.96	2	22.95	22.90	20	5,691	0.35%
2019/09/06	55	23.42	11	23.30	23.20	44	5,552	0.79%
2019/09/05	11	23.82	4	23.65	23.50	7	5,488	0.13%
2019/09/04	10	24.16	4	24.33	24.20	6	5,345	0.11%
2019/09/03	11	24.63	6	24.71	24.40	5	5,211	0.10%
2019/09/02	6	23.87	7	24.12	23.95	-1	4,909	-0.02%
2019/08/30	5	23.55	7	24.05	23.15	-2	4,555	-0.04%
2019/08/29	3	23.72	5	23.88	23.70	-2	4,420	-0.05%
2019/08/28	2	23.60	10	23.52	23.55	-8	4,331	-0.18%
2019/08/27	0	0.00	3	22.95	23.20	-3	4,238	-0.07%
2019/08/23	2	22.80	2	22.70	22.75	0	4,147	0.00%
2019/08/22	6	22.79	0	0.00	22.50	6	4,120	0.15%
2019/08/21	15	22.95	37	22.96	23.00	-22	4,083	-0.54%
2019/08/20	6	22.42	0	0.00	22.65	6	3,999	0.15%
2019/08/19	15	22.70	23	22.60	22.60	-8	4,009	-0.20%
2019/08/16	10	22.31	0	0.00	22.50	10	4,026	0.25%
2019/08/15	18	21.37	3	21.25	21.65	15	3,967	0.38%
2019/08/14	0	0.00	8	22.00	21.75	-8	3,960	-0.20%
2019/08/13	0	0.00	1	21.60	21.60	-1	3,953	-0.03%
2019/08/12	0	0.00	2	21.60	21.80	-2	3,959	-0.05%
2019/08/08	2	21.20	1	21.10	21.10	1	3,956	0.03%
2019/08/07	0	0.00	30	21.77	21.40	-30	3,912	-0.77%
2019/08/06	22	21.19	22	21.55	21.80	0	3,924	0.00%
2019/08/05	1	22.00	6	21.87	21.90	-5	3,912	-0.13%
2019/08/02	0	0.00	30	22.10	22.05	-30	3,940	-0.76%
2019/08/01	0	0.00	17	22.45	22.55	-17	3,984	-0.43%
2019/07/31	10	22.06	0	0.00	22.30	10	3,992	0.25%
2019/07/30	46	22.58	0	0.00	22.25	46	3,983	1.15%
2019/07/29	2	23.45	0	0.00	23.40	2	3,941	0.05%
2019/07/26	1	23.40	5	23.47	23.45	-4	3,948	-0.10%
2019/07/25	8	23.74	3	23.77	23.65	5	3,956	0.13%
2019/07/24	21	23.90	32	23.80	24.25	-11	3,865	-0.28%
2019/07/23	0	0.00	11	23.20	22.95	-11	3,774	-0.29%
2019/07/22	11	22.96	0	0.00	22.90	11	3,960	0.28%
2019/07/19	0	0.00	2	23.13	22.95	-2	4,039	-0.05%
2019/07/18	2	23.03	3	23.48	22.95	-1	4,600	-0.02%
2019/07/17	2	23.40	1	23.45	23.40	1	4,688	0.02%
2019/07/16	10	23.75	0	0.00	23.70	10	4,783	0.21%
2019/07/12	0	0.00	6	23.86	23.45	-6	4,794	-0.13%
2019/07/11	2	23.45	10	23.35	23.20	-8	4,648	-0.17%
2019/07/09	1	23.10	2	22.85	22.85	-1	4,746	-0.02%
2019/07/08	17	23.84	11	23.37	23.35	6	4,700	0.13%
2019/07/05	3	23.05	4	23.19	23.00	-1	4,630	-0.02%
2019/07/04	4	22.90	2	22.95	23.05	2	4,676	0.04%
2019/07/03	9	22.70	23.3	22.74	22.90	-14.3	4,666	-0.31%
2019/07/02	2	21.90	0	0.00	21.75	2	4,575	0.04%
2019/07/01	2	21.40	7	21.35	21.40	-5	4,704	-0.11%
2019/06/28	0	0.00	20	21.05	21.10	-20	4,706	-0.42%
2019/06/27	0	0.00	21	21.05	21.05	-21	4,786	-0.44%
2019/06/26	0	0.00	4	20.80	20.80	-4	4,809	-0.08%
2019/06/25	26	20.84	2	21.38	20.85	24	4,893	0.49%
2019/06/24	11	20.80	25	21.22	21.20	-14	4,932	-0.28%
2019/06/21	7	21.00	27	21.85	21.00	-20	5,019	-0.40%
2019/06/20	0	0.00	45	21.34	21.50	-45	5,111	-0.88%
2019/06/19	44	20.67	20	20.60	20.75	24	5,264	0.46%
2019/06/18	44	20.44	8	20.77	20.35	36	5,542	0.65%
2019/06/17	1	20.85	0	0.00	20.80	1	5,879	0.02%
2019/06/14	0	0.00	0.5	20.75	20.90	-0.5	6,281	-0.01%
2019/06/13	0	0.00	4	21.30	21.05	-4	7,389	-0.05%
2019/06/12	0	0.00	23	21.35	21.30	-23	8,239	-0.28%
2019/06/11	5	21.00	174	21.13	21.00	-169	8,317	-2.03%	大賣/鉅額交易
2019/06/06	13	20.37	0	0.00	20.40	13	8,621	0.15%
2019/06/05	0	0.00	6	20.65	20.40	-6	8,808	-0.07%
2019/06/04	22	20.45	4	20.45	20.35	18	9,029	0.20%
2019/06/03	8	20.45	30	20.45	20.35	-22	9,770	-0.23%
2019/05/31	6	20.80	0	0.00	20.85	6	10,108	0.06%
2019/05/29	2	20.40	2	20.25	20.20	0	10,199	0.00%
2019/05/28	0	0.00	4	20.45	20.60	-4	10,248	-0.04%
2019/05/24	26	19.82	4	20.20	20.00	22	10,419	0.21%
2019/05/23	112	20.25	3	20.18	19.90	109	10,535	1.03%	大買/鉅額交易
2019/05/22	15	20.85	0	0.00	20.80	15	10,538	0.14%
2019/05/21	4	20.31	4	20.85	20.75	0	10,665	0.00%
2019/05/20	0	0.00	2	20.60	20.50	-2	10,844	-0.02%
2019/05/16	0	0.00	3	21.45	21.10	-3	10,957	-0.03%
2019/05/15	0	0.00	13	21.45	21.45	-13	11,036	-0.12%
2019/05/14	2	20.58	7	20.44	21.05	-5	11,076	-0.05%
2019/05/13	3	21.12	18	21.40	20.70	-15	11,118	-0.13%
2019/05/10	15	21.55	0	0.00	21.50	15	11,146	0.13%
2019/05/09	22	22.04	2	21.98	21.70	20	11,106	0.18%
2019/05/08	5	22.32	11	22.34	22.20	-6	11,032	-0.05%
2019/05/07	18	22.47	49	22.89	22.90	-31	11,004	-0.28%
2019/05/06	55	22.29	12	22.26	22.10	43	10,964	0.39%
2019/05/03	27	23.09	3	23.13	23.15	24	10,897	0.22%
2019/05/02	11	23.13	2	23.15	23.10	9	10,856	0.08%
2019/04/30	0	0.00	2	22.90	23.25	-2	10,844	-0.02%
2019/04/29	6	22.73	15.8	22.81	22.65	-9.8	10,834	-0.09%
2019/04/26	4	23.88	4	23.45	23.45	0	10,683	0.00%
2019/04/25	30	25.35	20	25.25	25.30	10	10,454	0.10%
2019/04/24	29	26.44	28	26.54	25.85	1	10,328	0.01%
2019/04/22	2	24.45	5	24.80	24.60	-3	9,625	-0.03%
2019/04/19	0	0.00	13	23.92	24.10	-13	9,488	-0.14%
2019/04/18	22	23.77	22	23.58	23.20	0	9,596	0.00%
2019/04/17	4	23.76	39	23.80	23.60	-35	9,701	-0.36%
2019/04/16	23	23.99	2	24.03	23.85	21	9,671	0.22%
2019/04/15	1	23.25	24	23.24	23.35	-23	9,544	-0.24%
2019/04/12	10	23.20	7	23.44	23.15	3	9,542	0.03%
2019/04/11	7	23.59	3	23.73	23.35	4	9,531	0.04%
2019/04/10	2	23.53	14	23.74	23.95	-12	9,526	-0.13%
2019/04/09	15	23.44	12	23.45	23.30	3	9,579	0.03%
2019/04/08	8	23.89	0	0.00	23.70	8	9,531	0.08%
2019/04/03	20	24.42	132	24.84	24.35	-112	9,454	-1.18%	大賣/鉅額交易
2019/04/02	2	23.98	6	24.23	24.10	-4	9,268	-0.04%
2019/04/01	8	23.95	1	24.20	23.85	7	9,195	0.08%
2019/03/29	23	23.72	9	23.62	23.75	14	9,083	0.15%
2019/03/28	1	23.35	1	23.70	23.70	0	9,061	0.00%
2019/03/27	0	0.00	3	23.73	23.70	-3	9,009	-0.03%
2019/03/26	25	23.61	12	23.72	23.55	13	9,030	0.14%
2019/03/25	14	23.19	7	22.87	23.70	7	8,942	0.08%
2019/03/22	20	23.65	9	23.27	23.10	11	8,807	0.12%
2019/03/21	115	24.07	85	23.75	24.00	30	8,612	0.35%	大買/
2019/03/20	74	25.12	22	24.96	24.55	52	8,364	0.62%
2019/03/19	101	24.13	112	24.45	24.70	-11	8,141	-0.14%	大買/大賣/
2019/03/18	107	24.02	78	24.24	24.75	29	7,746	0.37%	大買/
2019/03/15	54	23.21	78	22.89	23.25	-24	6,665	-0.36%
2019/03/14	13	21.33	3	21.00	21.15	10	5,864	0.17%
2019/03/13	32	21.21	32	21.52	21.30	0	5,798	0.00%
2019/03/12	5	20.68	17	20.99	21.00	-12	5,685	-0.21%
2019/03/11	15	20.23	2	20.38	20.25	13	5,692	0.23%
2019/03/08	7	21.11	6	21.02	20.85	1	5,653	0.02%
2019/03/07	12	22.58	50	23.10	21.20	-38	5,612	-0.68%
2019/03/06	26	21.50	10	21.31	21.65	16	4,922	0.33%
2019/03/05	0	0.00	9	20.64	20.75	-9	4,628	-0.19%
2019/03/04	3	20.12	0	0.00	20.15	3	4,617	0.06%
2019/02/27	0	0.00	2	20.35	20.30	-2	4,625	-0.04%
2019/02/26	5	20.15	10	20.30	20.30	-5	4,604	-0.11%
2019/02/25	6	20.36	0	0.00	20.30	6	4,583	0.13%
2019/02/22	2	20.58	2	20.70	20.70	0	4,533	0.00%
2019/02/21	0	0.00	3	20.45	20.65	-3	4,415	-0.07%
2019/02/20	4	20.11	6	20.33	20.60	-2	4,389	-0.05%
2019/02/19	2	20.35	12	20.42	20.40	-10	4,310	-0.23%
2019/02/18	10	19.45	4	19.75	19.85	6	4,147	0.14%
2019/02/14	2	19.38	8	19.63	19.30	-6	4,159	-0.14%
2019/02/12	20	18.91	24	19.11	19.15	-4	4,062	-0.10%
2019/02/11	3	18.80	2.8	18.74	18.75	0.2	4,007	0.00%
2019/01/30	30	18.25	32	18.34	18.30	-2	3,969	-0.05%
2019/01/29	2	18.23	0	0.00	18.25	2	3,989	0.05%
2019/01/23	0	0.00	3	18.30	18.35	-3	4,217	-0.07%
2019/01/22	1	18.25	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	11	18.57	18.70	-11	4,434	-0.25%
2019/01/18	1	18.20	2	18.23	18.15	-1	4,621	-0.02%
2019/01/17	2	18.08	0	0.00	18.00	2	4,714	0.04%
2019/01/14	11	18.28	0	0.00	18.05	11	4,824	0.23%
2019/01/11	1	18.40	1	18.55	18.30	0	4,949	0.00%
2019/01/10	14	18.77	10	18.55	18.35	4	4,959	0.08%
2019/01/09	0	0.00	27	18.39	18.85	-27	4,820	-0.56%
2019/01/07	10	17.95	6	17.86	17.85	4	4,930	0.08%
2019/01/04	0	0.00	1	17.55	17.50	-1	5,057	-0.02%
2019/01/03	6	17.86	0	0.00	17.80	6	5,137	0.12%
2019/01/02	4	17.98	21	18.23	18.25	-17	5,324	-0.32%
2018/12/28	27	18.31	31	18.30	18.15	-4	5,291	-0.08%
2018/12/27	5	17.82	12	17.92	18.00	-7	5,234	-0.13%
2018/12/26	0	0.00	13	17.69	17.70	-13	5,199	-0.25%
2018/12/25	12	17.28	0	0.00	17.10	12	5,212	0.23%
2018/12/24	10	17.70	10	17.70	17.60	0	5,264	0.00%
2018/12/22	0	0.00	3	17.45	17.45	-3	5,308	-0.06%
2018/12/21	19	17.54	50	17.30	17.60	-31	5,425	-0.57%
2018/12/20	11	17.85	10	17.70	17.70	1	5,493	0.02%
2018/12/19	11.8	18.61	11	18.31	18.25	0.8	5,627	0.01%
2018/12/18	0	0.00	10	17.80	18.10	-10	5,672	-0.18%
2018/12/17	2	18.10	7	18.18	18.15	-5	5,727	-0.09%
2018/12/14	19	18.28	0	0.00	18.15	19	5,789	0.33%
2018/12/13	60	18.65	12	18.72	18.45	48	5,866	0.82%
2018/12/12	1	17.95	13	18.30	18.95	-12	5,877	-0.20%
2018/12/10	1	17.30	0	0.00	17.50	1	5,967	0.02%
2018/12/07	1	17.85	1	17.95	17.90	0	6,060	0.00%
2018/12/06	1	18.05	6	17.90	17.60	-5	6,141	-0.08%
2018/12/05	5	18.50	0	0.00	18.45	5	6,429	0.08%
2018/12/04	13	19.53	3	19.70	19.05	10	6,520	0.15%
2018/12/03	9	19.17	12	19.08	19.30	-3	6,460	-0.05%
2018/11/30	9	18.67	5	18.69	18.65	4	6,410	0.06%
2018/11/29	0	0.00	6	18.15	18.05	-6	6,318	-0.09%
2018/11/28	2	17.80	10	17.70	17.85	-8	6,290	-0.13%
2018/11/27	14	17.56	0	0.00	17.60	14	6,276	0.22%
2018/11/22	0	0.00	13	17.45	17.25	-13	6,360	-0.20%
2018/11/20	10	17.35	2	17.20	17.05	8	6,458	0.12%
2018/11/19	2	17.20	1	17.20	17.30	1	6,494	0.02%
2018/11/16	1	17.05	0	0.00	16.95	1	6,486	0.02%
2018/11/14	6	17.00	3	17.03	17.00	3	6,473	0.05%
2018/11/13	7	16.37	5	16.40	16.70	2	6,541	0.03%
2018/11/12	0	0.00	1	16.60	16.75	-1	6,591	-0.02%
2018/11/09	0	0.00	10	16.65	16.90	-10	6,873	-0.15%
2018/11/08	11	16.69	0	0.00	16.65	11	6,995	0.16%
2018/11/07	0	0.00	1	16.55	16.75	-1	7,063	-0.01%
2018/11/05	0	0.00	27	16.30	16.50	-27	7,416	-0.36%
2018/11/02	3	16.80	36	16.49	16.35	-33	7,498	-0.44%
2018/11/01	9	16.45	65	16.39	16.40	-56	7,540	-0.74%
2018/10/31	0	0.00	60	15.43	15.70	-60	7,598	-0.79%
2018/10/30	1	14.80	0	0.00	14.95	1	7,590	0.01%
2018/10/29	97	15.06	7	15.48	15.35	90	7,595	1.18%
2018/10/26	5	15.35	98	15.42	15.60	-93	7,951	-1.17%
2018/10/25	1	14.60	11	14.54	14.40	-10	7,877	-0.13%
2018/10/24	7	15.71	1	15.60	15.60	6	7,892	0.08%
2018/10/23	0.2	16.05	1	16.05	15.90	-0.8	8,105	-0.01%
2018/10/22	4	16.40	2	16.40	16.60	2	8,737	0.02%
2018/10/19	6	16.37	0	0.00	16.35	6	8,881	0.07%
2018/10/18	3	16.20	0	0.00	16.35	3	8,793	0.03%
2018/10/17	5	16.55	0	0.00	16.35	5	8,833	0.06%
2018/10/16	2	16.63	1	16.75	16.55	1	9,085	0.01%
2018/10/15	2	16.35	0	0.00	16.35	2	9,239	0.02%
2018/10/12	12	16.98	3	16.90	16.90	9	9,365	0.10%
2018/10/11	3	17.10	10	17.10	17.10	-7	9,529	-0.07%
2018/10/09	17	19.39	5	19.28	19.00	12	9,615	0.12%
2018/10/08	0	0.00	11	20.96	20.75	-11	9,751	-0.11%
2018/10/05	12	20.86	20	20.87	20.85	-8	10,078	-0.08%
2018/10/04	2	22.20	10	22.30	22.20	-8	10,193	-0.08%
2018/10/03	0	0.00	2	22.35	22.30	-2	10,566	-0.02%
2018/10/02	0	0.00	4	22.50	22.35	-4	10,690	-0.04%
2018/10/01	1	22.95	0	0.00	23.00	1	10,939	0.01%
2018/09/28	14	22.86	11	22.89	22.80	3	11,295	0.03%
2018/09/27	0	0.00	12	22.73	22.65	-12	11,474	-0.10%
2018/09/26	15	22.55	1	22.60	22.40	14	11,747	0.12%
2018/09/25	1	21.45	8	21.79	22.40	-7	11,930	-0.06%
2018/09/20	7	21.11	2	21.05	21.00	5	12,721	0.04%
2018/09/19	14	21.74	13	21.77	21.70	1	12,984	0.01%
2018/09/18	3	21.20	0	0.00	21.25	3	13,358	0.02%
2018/09/14	4	21.39	1	21.45	21.05	3	14,785	0.02%
2018/09/13	8	20.64	4	20.89	20.55	4	16,738	0.02%
2018/09/12	6	20.45	1	20.60	20.40	5	17,880	0.03%
2018/09/11	2	20.85	0	0.00	21.25	2	18,847	0.01%
2018/09/10	1	20.40	24	21.13	20.85	-23	19,986	-0.12%
2018/09/07	0	0.00	15	21.98	21.90	-15	20,432	-0.07%
2018/09/06	0	0.00	7	23.26	22.95	-7	20,458	-0.03%
2018/09/05	22	23.05	13	22.95	22.95	9	20,773	0.04%
2018/09/04	10	22.50	0	0.00	22.60	10	20,969	0.05%
2018/09/03	6	22.43	11	22.53	22.25	-5	21,380	-0.02%
2018/08/31	3	22.90	1	22.75	22.90	2	21,938	0.01%
2018/08/30	10	23.35	1	22.90	22.85	9	22,077	0.04%
2018/08/29	2	22.95	3	23.15	22.85	-1	22,219	0.00%
2018/08/28	7	23.09	7	23.11	22.70	0	22,516	0.00%
2018/08/27	1	22.50	2	22.50	22.50	-1	22,837	0.00%
2018/08/24	4	22.50	0	0.00	22.45	4	23,645	0.02%
2018/08/23	3	22.20	16	22.22	22.05	-13	24,241	-0.05%
2018/08/22	100	22.20	0	0.00	22.05	100	24,375	0.41%
2018/08/21	2	22.15	1	22.25	22.20	1	24,402	0.00%
2018/08/20	7	22.30	4	21.93	22.00	3	24,419	0.01%
2018/08/17	20	22.37	1	22.45	22.25	19	24,401	0.08%
2018/08/16	32	22.32	6	21.20	22.35	26	24,380	0.11%
2018/08/15	3	21.73	9	22.05	21.75	-6	24,083	-0.02%
2018/08/14	7	22.56	2	22.63	22.55	5	23,947	0.02%
2018/08/13	5	22.53	31	22.54	22.40	-26	23,859	-0.11%
2018/08/10	31	25.11	1	24.80	24.50	30	23,631	0.13%
2018/08/09	7	24.85	18	24.60	24.50	-11	23,490	-0.05%
2018/08/08	14	25.36	45	25.18	25.10	-31	23,518	-0.13%
2018/08/07	18	25.39	19	25.30	25.20	-1	23,422	0.00%
2018/08/06	6	26.30	1	26.30	26.30	5	23,274	0.02%
2018/08/03	5	26.25	26	26.16	26.10	-21	23,219	-0.09%
2018/08/02	46	26.55	39	26.90	26.00	7	23,130	0.03%
2018/08/01	5	26.29	16	26.30	26.40	-11	22,657	-0.05%
2018/07/31	15	26.48	10	26.33	26.50	5	22,500	0.02%
2018/07/30	23	26.47	22	26.47	26.15	1	22,424	0.00%
2018/07/27	59	26.63	5	26.10	26.85	54	22,151	0.24%
2018/07/26	4	25.45	0	0.00	25.45	4	21,477	0.02%
2018/07/25	1	25.15	1	25.10	24.95	0	21,285	0.00%
2018/07/24	20	25.04	20	24.98	25.00	0	21,245	0.00%
2018/07/23	41	25.20	100	24.97	24.60	-59	21,176	-0.28%
2018/07/20	83	25.74	0	0.00	25.85	83	20,869	0.40%
2018/07/19	10	26.80	39	26.83	27.10	-29	20,670	-0.14%
2018/07/18	8	26.36	14	26.77	26.50	-6	20,395	-0.03%
2018/07/17	51	27.57	2	27.18	26.65	49	20,214	0.24%
2018/07/16	60	27.52	52	27.50	27.50	8	20,095	0.04%
2018/07/13	35	28.01	11	27.90	27.40	24	19,820	0.12%
2018/07/12	4	26.95	2	27.10	26.85	2	19,498	0.01%
2018/07/11	125	27.43	62	27.43	27.00	63	19,339	0.33%	大買/
2018/07/10	38	26.79	38	26.91	27.00	0	18,959	0.00%
2018/07/09	14	27.12	33	27.03	27.20	-19	18,764	-0.10%
2018/07/06	61	26.60	10	26.74	26.30	51	18,472	0.28%
2018/07/05	37	26.44	216	26.32	25.90	-179	18,151	-0.99%	大賣/鉅額交易
2018/07/04	53	27.97	6	28.35	27.60	47	17,948	0.26%
2018/07/03	39	28.99	37	28.63	27.70	2	17,621	0.01%
2018/07/02	22	28.97	57	28.71	28.45	-35	17,320	-0.20%
2018/06/29	43	29.04	39	29.89	29.40	4	17,004	0.02%
2018/06/28	26	28.71	1	28.35	28.75	25	16,361	0.15%
2018/06/27	17	30.50	31.6	30.27	29.80	-14.6	16,090	-0.09%
2018/06/26	41	29.73	24	29.62	29.80	17	15,756	0.11%
2018/06/25	68	31.81	63	31.59	30.85	5	15,136	0.03%
2018/06/22	411	34.40	254	35.09	33.25	157	14,312	1.10%	大買/大賣/鉅額交易
2018/06/21	250	32.76	212.8	33.25	33.40	37.2	12,210	0.30%	大買/大賣/
2018/06/20	231	31.44	154	31.62	30.40	77	11,036	0.70%	大買/大賣/
2018/06/19	103	32.21	124	32.44	32.35	-21	9,988	-0.21%	大買/大賣/
2018/06/15	53	29.56	37.8	29.23	30.45	15.2	8,619	0.18%
2018/06/14	26	27.93	0	0.00	27.70	26	8,117	0.32%
2018/06/13	53	28.83	22	28.98	28.30	31	8,003	0.39%
2018/06/12	36	28.11	108	28.17	27.75	-72	7,649	-0.94%	大賣/
2018/06/11	69	29.50	20.4	29.14	28.85	48.6	7,406	0.66%
2018/06/08	57	28.26	45	28.06	28.55	12	7,046	0.17%
2018/06/07	12	27.00	0	0.00	27.00	12	6,556	0.18%
2018/06/06	24	27.14	32	27.08	27.45	-8	6,469	-0.12%
2018/06/05	15	27.65	38	27.29	27.30	-23	6,305	-0.36%
2018/06/04	72	27.66	117.1	27.50	26.65	-45.1	6,121	-0.74%	大賣/
2018/06/01	111	27.17	107	26.76	26.85	4	5,703	0.07%	大買/大賣/
2018/05/31	107	25.24	93.1	25.40	25.60	13.9	4,897	0.28%	大買/
2018/05/30	0	0.00	5	23.50	23.30	-5	4,319	-0.12%
2018/05/29	1	23.15	5	23.30	23.05	-4	4,252	-0.09%
2018/05/28	0	0.00	5	23.18	23.10	-5	4,333	-0.12%
2018/05/25	1.1	22.89	10	23.10	22.90	-8.9	4,493	-0.20%
2018/05/24	9	22.26	1	22.50	22.55	8	4,402	0.18%
2018/05/22	0	0.00	10	22.05	22.05	-10	4,458	-0.22%
2018/05/21	0	0.00	1	22.40	22.25	-1	4,496	-0.02%
2018/05/18	2	22.05	0	0.00	22.00	2	4,516	0.04%
2018/05/17	0	0.00	0.1	22.20	22.25	-0.1	4,561	0.00%
2018/05/16	0.1	22.65	0	0.00	22.75	0.1	4,561	0.00%
2018/05/14	0	0.00	5.8	22.26	22.35	-5.8	4,538	-0.13%
2018/05/11	2	21.93	1	22.35	21.85	1	4,560	0.02%
2018/05/10	3	21.98	0	0.00	21.90	3	4,590	0.07%
2018/05/09	6	21.82	0	0.00	21.80	6	4,630	0.13%
2018/05/08	5	22.30	0	0.00	22.10	5	4,632	0.11%
2018/05/07	0	0.00	1	22.45	22.35	-1	4,667	-0.02%
2018/05/04	0	0.00	1	22.25	22.20	-1	4,662	-0.02%
2018/05/03	0	0.00	1	22.40	22.40	-1	4,685	-0.02%
2018/04/27	4	22.08	0	0.00	22.05	4	4,875	0.08%
2018/04/26	13	22.29	0	0.00	22.10	13	4,977	0.26%
2018/04/25	10	22.55	3	22.20	22.35	7	5,028	0.14%
2018/04/24	11	22.36	0	0.00	22.40	11	5,308	0.21%
2018/04/23	20	23.95	1	24.10	22.85	19	5,385	0.35%
2018/04/20	17	23.34	17	23.38	23.55	0	5,516	0.00%
2018/04/19	25	23.28	7	23.26	23.30	18	5,648	0.32%
2018/04/18	29	22.71	5	22.70	22.50	24	5,700	0.42%
2018/04/17	0	0.00	104	22.08	22.00	-104	5,675	-1.83%	大賣/鉅額交易
2018/04/16	5	22.70	5	22.70	22.50	0	5,651	0.00%
2018/04/13	5	22.70	2	22.85	22.85	3	5,658	0.05%
2018/04/11	10	22.90	55	22.95	22.75	-45	5,807	-0.77%
2018/04/10	7	23.46	5	23.45	23.35	2	5,975	0.03%
2018/04/09	5	22.90	7	23.21	23.20	-2	5,937	-0.03%
2018/04/03	0	0.00	2	23.05	23.05	-2	5,902	-0.03%
2018/04/02	2	22.80	0	0.00	22.45	2	5,921	0.03%
2018/03/31	0	0.00	1	22.70	22.90	-1	5,933	-0.02%
2018/03/30	7	22.94	8	23.00	23.05	-1	6,017	-0.02%
2018/03/29	15	22.94	16	22.94	23.00	-1	5,981	-0.02%
2018/03/28	2	22.10	0	0.00	22.20	2	5,851	0.03%
2018/03/27	2	21.58	0	0.00	21.65	2	5,824	0.03%
2018/03/26	65	21.53	0	0.00	21.40	65	5,804	1.12%
2018/03/23	12	21.50	1	21.50	21.40	11	5,789	0.19%
2018/03/22	1	22.30	0	0.00	22.30	1	5,800	0.02%
2018/03/21	11	22.97	7.6	23.16	22.75	3.4	5,777	0.06%
2018/03/20	31	22.78	0.5	23.15	23.15	30.5	5,721	0.53%
2018/03/16	5	23.10	0	0.00	23.00	5	5,682	0.09%
2018/03/15	6	23.47	0	0.00	23.50	6	5,752	0.10%
2018/03/13	3.5	24.25	7	24.49	24.05	-3.5	5,946	-0.06%
2018/03/12	30	23.95	8	24.09	24.25	22	6,021	0.37%
2018/03/09	3	23.60	2	23.65	23.65	1	6,071	0.02%
2018/03/08	7	23.99	37	24.13	23.80	-30	6,163	-0.49%
2018/03/07	16	23.97	5	23.85	23.45	11	6,081	0.18%
2018/03/06	10	23.35	0	0.00	23.85	10	6,221	0.16%
2018/03/05	0	0.00	27	23.15	22.90	-27	6,385	-0.42%
2018/03/02	1.5	23.73	2	24.10	23.85	-0.5	6,628	-0.01%
2018/03/01	20	23.95	4	24.01	24.30	16	6,814	0.23%
2018/02/27	2	23.50	41	23.70	23.30	-39	7,022	-0.56%
2018/02/26	0	0.00	5	23.55	23.25	-5	7,364	-0.07%
2018/02/23	35	23.49	1	23.50	23.15	34	8,447	0.40%
2018/02/22	6	22.83	0	0.00	23.05	6	8,718	0.07%
2018/02/21	0	0.00	3	22.48	22.45	-3	8,702	-0.03%
2018/02/12	0	0.00	1	21.85	21.55	-1	8,672	-0.01%
2018/02/09	6	21.79	25	21.16	21.85	-19	8,696	-0.22%
2018/02/08	2	21.78	6	21.91	22.15	-4	8,781	-0.05%
2018/02/07	8	21.67	12	21.91	21.50	-4	8,779	-0.05%
2018/02/06	2	21.20	8.1	22.09	21.20	-6.1	8,748	-0.07%
2018/02/05	27	22.66	60	22.45	22.95	-33	8,705	-0.38%
2018/02/02	35	23.02	0.5	23.00	23.15	34.5	8,780	0.39%
2018/02/01	0	0.00	2	22.85	23.10	-2	8,940	-0.02%
2018/01/31	2	22.15	30	22.60	22.70	-28	9,026	-0.31%
2018/01/29	2	23.25	3	23.10	22.85	-1	9,389	-0.01%
2018/01/25	1	23.35	0	0.00	23.20	1	9,366	0.01%
2018/01/24	0	0.00	2	23.10	23.20	-2	9,370	-0.02%
2018/01/23	4	23.35	4	23.15	23.10	0	9,438	0.00%
2018/01/22	13	23.78	0	0.00	23.25	13	9,375	0.14%
2018/01/19	10	23.65	37	23.51	23.50	-27	9,315	-0.29%
2018/01/18	52	23.73	34.1	23.71	23.55	18	9,269	0.19%
2018/01/17	10	23.35	3	23.35	23.30	7	9,004	0.08%
2018/01/16	2	23.18	33	23.17	23.30	-31	8,980	-0.35%
2018/01/15	0.1	23.15	33	23.09	23.25	-32.9	8,829	-0.37%
2018/01/12	5.2	22.25	3	22.00	22.20	2.2	8,657	0.03%
2018/01/11	32	21.52	0	0.00	21.30	32	8,558	0.37%
2018/01/09	0	0.00	8	21.58	21.40	-8	8,630	-0.09%
2018/01/08	7	21.75	30.1	22.00	21.45	-23.1	8,685	-0.27%
2018/01/05	25	22.68	3	22.40	22.45	22	8,670	0.25%
2018/01/04	52.1	22.57	33	22.48	23.10	19.1	8,692	0.22%
2018/01/03	5	21.80	6	21.76	21.70	-1	8,776	-0.01%
2018/01/02	0	0.00	3	21.27	21.30	-3	9,028	-0.03%