台亞 (2340)-元大-歸仁券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▲0.25
漲幅
+0.66%
成交量
909張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:13:35(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－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3.1	38.30	1	38.30	38.30	2.1	1,682	0.12%
2024/05/21	2	38.13	0	0.00	38.05	2	1,705	0.12%
2024/05/16	11	37.98	10	37.95	38.20	1	1,722	0.06%
2024/05/13	0	0.00	27.1	37.14	37.30	-27.1	1,729	-1.57%
2024/05/10	1	37.00	0	0.00	37.20	1	1,737	0.06%
2024/05/09	0	37.90	1	37.90	37.85	-1	1,723	-0.06%
2024/05/07	1	38.00	0	0.00	38.05	1	1,723	0.06%
2024/05/03	1	39.00	0	0.00	38.30	1	1,723	0.06%
2024/05/02	0.5	38.80	5	38.70	38.85	-4.5	1,724	-0.26%
2024/04/29	0	0.00	60	38.72	39.10	-60	1,731	-3.47%
2024/04/26	5	37.88	0	0.00	37.80	5	1,719	0.29%
2024/04/22	0.2	37.02	0	0.00	37.10	0.2	1,765	0.01%
2024/04/19	1	37.03	0	0.00	37.40	1	1,756	0.06%
2024/04/18	0	0.00	3	38.80	38.75	-3	1,728	-0.17%
2024/04/16	10	38.50	0	0.00	38.35	10	1,708	0.59%
2024/04/15	3	40.15	0	0.00	39.80	3	1,686	0.18%
2024/04/12	2.2	41.13	20.4	42.19	41.40	-18.2	1,656	-1.10%
2024/04/11	3	40.20	0	0.00	40.15	3	1,556	0.19%
2024/04/10	1	40.80	7	40.76	40.80	-6	1,560	-0.38%
2024/04/09	1	39.95	0	0.00	39.95	1	1,564	0.06%
2024/04/02	0	0.00	7	39.71	39.80	-7	1,571	-0.45%
2024/04/01	0	0.00	2.2	40.16	40.30	-2.2	1,575	-0.14%
2024/03/29	2	39.48	0	39.25	39.25	2	1,559	0.13%
2024/03/28	5	39.39	0	0.00	39.30	5	1,558	0.32%
2024/03/27	1	39.30	0	0.00	39.25	1	1,557	0.06%
2024/03/26	3	40.15	0	0.00	39.40	3	1,555	0.19%
2024/03/22	0	0.00	1	39.70	40.10	-1	1,558	-0.06%
2024/03/21	3	39.40	0	0.00	39.80	3	1,581	0.19%
2024/03/20	2	39.15	0	0.00	39.15	2	1,598	0.13%
2024/03/18	5.5	39.06	1	39.15	39.70	4.5	1,625	0.28%
2024/03/15	2	39.10	0	0.00	39.00	2	1,621	0.12%
2024/03/14	2	39.55	5	39.60	39.65	-3	1,587	-0.19%
2024/03/13	4	40.30	2	41.40	40.05	2	1,577	0.13%
2024/03/12	5	40.92	0	0.00	41.15	5	1,559	0.32%
2024/03/11	5	41.12	11	41.40	41.00	-6	1,562	-0.38%
2024/03/08	1	41.15	0	0.00	41.60	1	1,574	0.06%
2024/03/07	15	41.05	0	0.00	41.00	15	1,568	0.96%
2024/03/06	0.1	42.35	0	0.00	42.10	0.1	1,551	0.01%
2024/03/05	0	0.00	28	43.47	43.50	-28	1,578	-1.77%
2024/03/04	30	40.88	2	41.30	40.80	28	1,466	1.91%
2024/03/01	11	41.23	0	0.00	41.10	11	1,459	0.75%
2024/02/29	48	41.26	12	41.75	42.00	36	1,466	2.46%
2024/02/26	7	42.44	0	0.00	42.80	7	1,544	0.45%
2024/02/22	17	43.19	0	0.00	43.10	17	1,584	1.07%
2024/02/21	0	0.00	5	44.25	43.80	-5	1,574	-0.32%
2024/02/20	9	44.25	1	43.85	43.75	8	1,580	0.51%
2024/02/19	2	44.50	0	0.00	44.50	2	1,581	0.13%
2024/02/16	1	44.30	35	44.19	44.50	-34	1,585	-2.14%
2024/02/05	0	0.00	1	42.70	42.60	-1	1,595	-0.06%
2024/02/02	20	43.10	0	0.00	43.05	20	1,628	1.23%
2024/02/01	10	43.33	0	0.00	43.10	10	1,645	0.61%
2024/01/31	10	43.68	0	0.00	43.55	10	1,653	0.60%
2024/01/30	5	43.75	0	0.00	43.75	5	1,654	0.30%
2024/01/26	10	44.08	0	0.00	43.95	10	1,681	0.59%
2024/01/25	5	44.80	0	0.00	44.30	5	1,715	0.29%
2024/01/23	0	0.00	16	45.00	45.00	-16	1,817	-0.88%
2024/01/22	1	44.60	5	44.95	44.65	-4	1,844	-0.22%
2024/01/19	1	44.45	3	44.47	44.45	-2	1,885	-0.11%
2024/01/18	0	0.00	3	44.20	44.20	-3	1,905	-0.16%
2024/01/17	6	43.74	0	0.00	44.00	6	1,943	0.31%
2024/01/16	0.1	45.00	0	0.00	44.75	0.1	1,946	0.01%
2024/01/15	0	0.00	10	45.63	45.55	-10	1,969	-0.51%
2024/01/12	4	45.48	2	45.35	45.05	2	2,003	0.10%
2024/01/11	0	0.00	15	45.42	45.45	-15	2,013	-0.75%
2024/01/10	0	0.00	10	44.93	44.95	-10	2,103	-0.48%
2024/01/09	10	44.70	1	45.00	44.80	9	2,202	0.41%
2024/01/08	36	45.49	0	0.00	45.25	36	2,237	1.61%
2024/01/04	35	45.44	1	45.50	45.50	34	2,361	1.44%
2024/01/03	5.2	45.79	5	45.70	45.60	0.2	2,506	0.01%
2023/12/29	0	0.00	5	47.10	47.10	-5	2,622	-0.19%
2023/12/28	1	46.70	1	47.10	46.70	0	2,645	0.00%
2023/12/27	0	0.00	1	46.95	46.95	-1	2,673	-0.04%
2023/12/25	6	46.30	0	0.00	46.20	6	2,711	0.22%
2023/12/22	4	46.13	2	46.20	46.10	2	2,737	0.07%
2023/12/20	1	46.40	0	0.00	46.50	1	2,812	0.04%
2023/12/19	6	46.15	3	46.22	46.20	3	2,838	0.11%
2023/12/18	6.1	47.42	10	47.55	47.00	-3.9	2,862	-0.14%
2023/12/15	10	48.08	3	48.00	48.15	7	2,913	0.24%
2023/12/14	0	47.65	8	47.50	47.65	-8	2,976	-0.27%
2023/12/13	11	46.99	0	47.55	46.90	11	2,981	0.37%
2023/12/12	0	48.30	0	47.90	47.55	0	3,024	0.00%
2023/12/11	0.2	48.09	0	48.05	47.90	0.1	3,197	0.00%
2023/12/08	0	48.50	3	48.17	47.85	-3	3,413	-0.09%
2023/12/07	6	47.81	0	0.00	47.80	6	3,479	0.17%
2023/12/05	3	48.70	0	0.00	48.40	3	3,561	0.08%
2023/12/04	4	49.75	0	0.00	49.65	4	3,588	0.11%
2023/12/01	3	49.83	0	0.00	49.40	3	3,726	0.08%
2023/11/30	22	49.66	33	49.88	49.90	-11	3,894	-0.28%
2023/11/29	0	0.00	1	49.10	49.35	-1	3,954	-0.03%
2023/11/28	0	48.50	9	48.92	49.00	-9	4,094	-0.22%
2023/11/27	1	48.80	3	48.95	48.20	-2	4,118	-0.05%
2023/11/24	6	48.88	12	48.54	48.35	-6	4,190	-0.14%
2023/11/22	5	46.70	1	46.76	47.55	4	4,312	0.09%
2023/11/21	0	46.80	0	47.00	46.90	0	4,302	0.00%
2023/11/20	3	46.60	6	46.70	46.50	-3	4,316	-0.07%
2023/11/17	1	46.05	1	46.20	46.10	0	4,337	0.00%
2023/11/15	8	45.83	0	0.00	45.60	8	4,382	0.18%
2023/11/14	10	45.60	0	0.00	45.70	10	4,420	0.23%
2023/11/10	9	44.91	0	0.00	44.60	9	4,533	0.20%
2023/11/09	2	45.95	0.1	46.10	45.80	1.9	4,575	0.04%
2023/11/08	3	46.87	0	0.00	46.95	3	4,633	0.06%
2023/11/06	1	47.00	3.2	47.19	47.15	-2.2	4,801	-0.05%
2023/11/03	5	46.90	5	47.05	46.75	0	4,847	0.00%
2023/11/02	0	0.00	13	47.02	46.90	-13	4,919	-0.26%
2023/11/01	1	45.90	1	46.15	45.70	0	4,993	0.00%
2023/10/31	26	45.96	1	46.06	44.80	25	5,042	0.50%
2023/10/30	7	46.90	0	0.00	46.90	7	5,120	0.14%
2023/10/27	21	47.53	0	0.00	47.25	21	5,187	0.40%
2023/10/25	0	0.00	0	49.50	49.50	0	5,425	0.00%
2023/10/23	0	0.00	1	49.10	48.50	-1	6,152	-0.02%
2023/10/20	13	47.50	0	0.00	47.45	13	6,321	0.21%
2023/10/19	22.1	47.96	9.1	48.13	48.40	13	6,424	0.20%
2023/10/17	0	0.00	20	49.60	49.30	-20	6,596	-0.30%
2023/10/16	5.1	48.30	0	0.00	48.30	5.1	6,794	0.07%
2023/10/13	5	50.20	5	50.70	49.80	0	7,357	0.00%
2023/10/12	20	50.40	35	49.75	50.40	-15	8,013	-0.19%
2023/10/11	0.1	49.60	13	49.95	49.20	-12.9	8,379	-0.15%
2023/10/06	6	48.93	3	49.25	49.10	3	8,543	0.04%
2023/10/05	0	0.00	11	48.99	48.90	-11	8,766	-0.13%
2023/10/04	16	46.97	3	47.20	47.30	13	10,054	0.13%
2023/10/03	0	0.00	0	48.00	47.70	0	10,473	0.00%
2023/10/02	0	48.00	0	0.00	48.15	0	11,155	0.00%
2023/09/28	1	47.95	0	0.00	47.45	1	12,046	0.01%
2023/09/27	1	47.60	0	0.00	47.05	1	12,237	0.01%
2023/09/26	1	47.65	1	48.10	47.30	0	12,442	0.00%
2023/09/25	2	48.85	4	48.81	48.60	-2	12,575	-0.02%
2023/09/22	3	47.55	0	0.00	47.80	3	12,658	0.02%
2023/09/21	0	0.00	1	47.40	47.15	-1	12,811	-0.01%
2023/09/20	41	47.71	1	47.30	47.30	40	13,091	0.31%
2023/09/19	4	48.80	1	48.30	48.30	3	13,853	0.02%
2023/09/18	1	50.00	0	0.00	50.00	1	14,751	0.01%
2023/09/15	22	50.97	0	0.00	50.40	22	15,108	0.15%
2023/09/14	16.4	49.68	29	51.05	51.40	-12.6	15,231	-0.08%
2023/09/13	7	51.36	8	51.40	49.60	-1	15,111	-0.01%
2023/09/12	0	0.00	22	50.30	50.00	-22	14,922	-0.15%
2023/09/11	2	48.98	2	49.79	48.90	0	14,856	0.00%
2023/09/08	4	49.67	9	49.52	49.10	-5	14,827	-0.03%
2023/09/07	5	50.16	15	50.33	49.45	-10	14,814	-0.07%
2023/09/06	6	51.22	4	50.90	50.50	2	14,803	0.01%
2023/09/05	0	48.55	29	50.58	51.00	-29	14,632	-0.20%
2023/09/04	30	48.08	12	49.25	48.10	18	14,442	0.12%
2023/09/01	16	50.73	2	50.60	50.20	14	14,339	0.10%
2023/08/31	4	48.85	4	48.86	49.05	0	14,215	0.00%
2023/08/30	3	49.43	1	49.75	49.20	2	14,254	0.01%
2023/08/29	6	48.61	5.1	49.38	49.60	0.9	14,161	0.01%
2023/08/28	3	47.10	0.1	46.70	46.80	2.9	13,961	0.02%
2023/08/25	1	48.05	0	0.00	48.05	1	13,914	0.01%
2023/08/24	2	48.80	2	48.78	48.25	0	13,895	0.00%
2023/08/23	1	48.00	3	48.33	48.40	-2	13,859	-0.01%
2023/08/22	1	47.50	0	48.45	47.60	1	13,827	0.01%
2023/08/18	1	49.00	1.9	49.45	48.10	-0.9	13,768	-0.01%
2023/08/17	1	49.35	1	48.20	49.35	0	13,716	0.00%
2023/08/16	3	48.63	2	48.45	48.65	1	13,666	0.01%
2023/08/15	2	48.70	0	0.00	49.50	2	13,569	0.01%
2023/08/14	2	47.23	1	47.30	47.60	1	13,488	0.01%
2023/08/11	3	49.02	4	49.06	48.70	-1	13,417	-0.01%
2023/08/10	1.2	50.55	14.2	50.03	49.10	-13	13,362	-0.10%
2023/08/09	2	50.55	9	51.02	51.30	-7	13,247	-0.05%
2023/08/08	2	50.90	1.1	51.23	51.20	0.9	13,188	0.01%
2023/08/07	3	50.73	0	0.00	50.60	3	13,114	0.02%
2023/08/04	8	50.99	59	51.30	51.30	-51	13,008	-0.39%
2023/08/02	24	51.86	40	53.43	52.00	-16	12,926	-0.12%
2023/08/01	2	53.86	1	53.20	53.20	1	12,783	0.01%
2023/07/31	11	53.65	26	54.17	53.90	-15	12,688	-0.12%
2023/07/28	5	52.94	5	52.46	53.20	0	12,507	0.00%
2023/07/27	32	53.53	16	54.56	53.00	16	12,373	0.13%
2023/07/26	28	55.02	90	55.09	54.70	-62	12,012	-0.52%
2023/07/25	17	54.39	59	54.45	54.20	-42	11,587	-0.36%
2023/07/24	16	53.36	20	53.80	53.50	-4	11,384	-0.04%
2023/07/21	12	52.18	3	52.67	53.10	9	11,262	0.08%
2023/07/20	8	52.50	12	52.53	53.50	-4	11,164	-0.04%
2023/07/19	27	53.44	20	53.42	53.20	7	11,038	0.06%
2023/07/18	114	56.09	62.3	54.75	53.30	51.7	10,768	0.48%	大買/
2023/07/17	29.4	55.84	41.2	56.46	57.30	-11.8	10,186	-0.12%
2023/07/14	8	53.58	43	53.49	53.70	-35	9,505	-0.37%
2023/07/13	5	52.28	12.2	52.47	51.00	-7.2	9,074	-0.08%
2023/07/12	16.2	51.14	8	51.11	50.60	8.2	8,779	0.09%
2023/07/11	77	52.80	57	53.59	51.50	20	8,502	0.24%
2023/07/10	10	49.73	31	51.55	52.10	-21	7,151	-0.29%
2023/07/07	34	47.95	20.2	49.02	47.45	13.8	6,714	0.21%
2023/07/06	16.2	49.22	118.4	47.90	50.00	-102.2	6,010	-1.70%	大賣/鉅額交易
2023/07/05	1.2	46.09	42.3	47.18	45.50	-41.1	5,113	-0.80%
2023/07/04	30.3	43.93	21.1	45.80	45.40	9.2	4,913	0.19%
2023/07/03	4	44.81	3	44.22	44.45	1	4,714	0.02%
2023/06/30	3	43.28	1	43.50	44.25	2	4,562	0.04%
2023/06/29	51.1	43.67	31	43.27	43.35	20.1	4,455	0.45%
2023/06/28	95.2	44.88	4	45.04	43.65	91.2	4,366	2.09%
2023/06/27	69	45.56	26	46.17	44.80	43	4,307	1.00%
2023/06/26	49.2	46.95	80	47.07	48.70	-30.8	3,701	-0.83%
2023/06/21	20	43.11	77	43.93	44.30	-57	2,798	-2.04%
2023/06/20	1	40.05	14	39.77	40.30	-13	2,432	-0.53%
2023/06/19	0	0.00	19	39.00	38.80	-19	2,247	-0.85%
2023/06/16	6	37.37	0	37.40	37.45	6	2,185	0.27%
2023/06/15	5	37.88	0	0.00	37.85	5	2,158	0.23%
2023/06/14	1	38.10	0	0.00	38.30	1	2,150	0.05%
2023/06/13	0	0.00	0	38.30	37.75	0	2,123	0.00%
2023/06/12	1	38.30	3	38.15	38.25	-2	2,097	-0.10%
2023/06/09	2	37.75	0	0.00	37.50	2	2,049	0.10%
2023/06/08	0	37.40	0	0.00	37.00	0	2,061	0.00%
2023/06/07	0	0.00	2	37.80	37.70	-2	2,073	-0.10%
2023/06/05	0	0.00	16	38.18	37.80	-16	2,059	-0.78%
2023/06/02	0	0.00	0	36.90	36.70	0	2,001	0.00%
2023/06/01	2	36.55	0	36.75	36.65	2	2,022	0.10%
2023/05/31	5	36.45	10	36.85	36.85	-5	2,079	-0.24%
2023/05/30	1	36.50	4	36.43	36.35	-3	2,197	-0.14%
2023/05/29	0	36.20	2	36.15	36.30	-2	2,223	-0.09%
2023/05/26	1	35.45	0	0.00	35.60	1	2,240	0.04%
2023/05/25	0	0.00	0	35.85	35.80	0	2,268	0.00%
2023/05/24	0	36.10	0	0.00	36.30	0	2,297	0.00%
2023/05/16	0	0.00	1	35.55	35.60	-1	2,424	-0.04%
2023/05/12	0	0.00	0	34.25	34.30	0	2,438	0.00%
2023/05/11	0	0.00	0	34.25	33.80	0	2,447	0.00%
2023/05/09	0	0.00	1	34.55	34.55	-1	2,445	-0.04%
2023/05/08	0	35.64	0	0.00	35.15	0	2,453	0.00%
2023/05/05	3	35.40	0	0.00	35.50	3	2,471	0.12%
2023/05/04	1	35.20	0	0.00	35.20	1	2,509	0.04%
2023/05/02	2	35.20	0	0.00	35.00	2	2,619	0.08%
2023/04/27	1	34.90	0	35.00	34.75	1	2,652	0.04%
2023/04/26	0	0.00	1	33.95	34.40	-1	2,646	-0.04%
2023/04/25	17	34.89	10	35.41	34.35	7	2,631	0.27%
2023/04/24	6	36.09	0	36.29	35.90	6	2,590	0.23%
2023/04/21	18	36.45	1	36.15	36.15	17	2,575	0.66%
2023/04/20	30	37.17	0	37.40	37.00	30	2,548	1.18%
2023/04/19	1	37.95	0	0.00	37.75	1	2,530	0.04%
2023/04/18	3	38.30	10	38.10	38.05	-7	2,503	-0.28%
2023/04/17	6	38.13	0	0.00	38.15	6	2,508	0.24%
2023/04/14	0	38.60	0	0.00	38.45	0	2,479	0.00%
2023/04/13	0	38.80	0	38.60	38.40	0	2,464	0.00%
2023/04/11	0	39.13	0	0.00	39.00	0	2,438	0.00%
2023/04/07	1	39.35	0	39.60	39.40	1	2,418	0.04%
2023/04/06	0	38.95	1	39.45	39.55	-1	2,410	-0.04%
2023/03/31	0	38.80	0	0.00	38.80	0	2,381	0.00%
2023/03/30	1	39.00	2	38.70	38.70	-1	2,365	-0.04%
2023/03/29	11	38.84	1	38.40	38.60	10	2,351	0.43%
2023/03/28	12	40.60	3	39.98	39.70	9	2,267	0.40%
2023/03/27	4	40.78	39.1	40.31	41.50	-35.1	2,000	-1.75%
2023/03/24	5.1	38.74	13	38.94	38.95	-7.9	1,781	-0.44%
2023/03/23	0	0.00	3	38.05	38.00	-3	1,716	-0.18%
2023/03/22	0	37.20	0	0.00	37.60	0	1,713	0.00%
2023/03/20	0	0.00	1	37.15	37.25	-1	1,729	-0.06%
2023/03/17	0	37.00	0	36.95	36.95	0	1,744	0.00%
2023/03/15	5	37.00	0	0.00	37.00	5	1,797	0.28%
2023/03/14	0	37.10	0	37.05	37.00	0	1,868	0.00%
2023/03/13	0	37.30	1	36.45	37.30	-1	1,963	-0.05%
2023/03/08	0	38.30	7	38.60	38.45	-7	2,027	-0.35%
2023/03/07	1	38.05	2.1	38.25	38.15	-1.1	2,013	-0.05%
2023/03/06	2	37.55	1	37.60	37.55	1	2,009	0.05%
2023/03/03	16	37.77	20	38.15	37.60	-4	2,013	-0.20%
2023/03/02	42.1	38.41	5	38.45	38.45	37.1	2,013	1.84%
2023/03/01	30	37.09	3	38.10	37.90	27	2,128	1.27%
2023/02/24	14	37.62	0	0.00	37.60	14	2,191	0.64%
2023/02/23	10	37.40	0	0.00	38.10	10	2,218	0.45%
2023/02/22	1	37.60	0	0.00	37.45	1	2,305	0.04%
2023/02/21	2	38.63	0	0.00	38.45	2	2,324	0.09%
2023/02/20	3	38.92	14	38.93	39.00	-11	2,431	-0.45%
2023/02/17	0	37.60	0	0.00	37.75	0	2,523	0.00%
2023/02/13	2	36.50	0	0.00	36.50	2	2,674	0.07%
2023/02/10	5	36.50	2	36.65	36.30	3	2,691	0.11%
2023/02/08	5	37.50	0	0.00	37.55	5	2,710	0.18%
2023/02/06	3	37.15	0	0.00	37.10	3	2,716	0.11%
2023/02/03	7.1	38.49	0	0.00	37.95	7.1	2,713	0.26%
2023/02/02	2	38.60	3	38.65	38.35	-1	2,707	-0.04%
2023/02/01	1	37.95	1	38.15	37.90	0	2,694	0.00%
2023/01/31	0	0.00	1	37.40	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	1	36.60	36.35	-1	2,626	-0.04%
2023/01/17	0	0.00	0.3	35.10	35.30	-0.3	2,624	-0.01%
2023/01/16	0	0.00	2	34.65	34.65	-2	2,630	-0.08%
2023/01/13	2	34.50	0	34.70	34.30	2	2,642	0.07%
2023/01/12	0	0.00	0	35.20	35.00	0	2,701	0.00%
2023/01/10	0.1	35.10	0	0.00	35.00	0.1	2,729	0.00%
2023/01/05	1	34.45	1.1	35.31	34.00	-0.1	2,815	0.00%
2023/01/04	0	34.35	0	0.00	34.40	0	2,830	0.00%
2022/12/29	1	33.50	0	0.00	33.85	1	2,870	0.03%
2022/12/28	0	34.75	0	0.00	34.20	0	2,889	0.00%
2022/12/27	0	0.00	0	35.40	35.25	0	2,898	0.00%
2022/12/26	0	34.95	0	0.00	34.90	0	2,914	0.00%
2022/12/23	0	34.66	0	35.05	34.95	0	2,953	0.00%
2022/12/22	0	0.00	0	35.10	35.00	0	3,008	0.00%
2022/12/21	10	34.90	0	0.00	34.70	10	3,068	0.33%
2022/12/20	0	36.20	0	36.25	35.10	0	3,112	0.00%
2022/12/19	9	35.95	4	36.10	36.10	5	3,194	0.16%
2022/12/16	0	36.50	0	0.00	36.15	0	3,214	0.00%
2022/12/15	4	36.80	1	36.81	36.75	3	3,208	0.09%
2022/12/14	0	0.00	2	36.33	36.55	-2	3,212	-0.06%
2022/12/13	2	36.00	0	0.00	35.85	2	3,212	0.06%
2022/12/12	5	36.05	0	0.00	36.00	5	3,228	0.15%
2022/12/09	5	36.70	1	36.45	36.25	4	3,227	0.12%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	5	37.10	3	36.98	36.85	2	3,243	0.06%
2022/12/06	5	38.76	3	38.58	37.85	2	3,268	0.06%
2022/12/05	3	38.73	6	39.18	39.40	-3	3,330	-0.09%
2022/12/02	0	0.00	3	38.06	38.30	-3	3,271	-0.09%
2022/12/01	1	37.79	11	37.55	37.75	-10	3,249	-0.31%
2022/11/30	0	36.65	0	0.00	36.95	0	3,250	0.00%
2022/11/29	6	36.47	0	0.00	36.60	6	3,294	0.18%
2022/11/25	2	36.85	2	36.55	36.65	0	3,316	0.00%
2022/11/23	13	37.11	5	37.13	36.60	8	3,246	0.25%
2022/11/22	0	0.00	3	38.63	38.70	-3	3,034	-0.10%
2022/11/21	6	38.00	0	0.00	37.60	6	2,956	0.20%
2022/11/18	3	38.15	0	0.00	38.10	3	2,923	0.10%
2022/11/17	2	37.60	1	37.00	37.75	1	2,822	0.04%
2022/11/16	0	0.00	4	37.49	37.40	-4	2,798	-0.14%
2022/11/15	11	36.90	15	36.97	37.00	-4	2,721	-0.15%
2022/11/14	7	36.29	5.1	34.75	36.20	2	2,624	0.07%
2022/11/10	0	34.15	5	33.90	33.85	-5	2,585	-0.19%
2022/11/09	7	34.12	23	34.08	34.15	-16	2,602	-0.61%
2022/11/08	1	33.95	1	33.10	33.10	0	2,621	0.00%
2022/11/07	1	33.35	0	0.00	33.30	1	2,663	0.04%
2022/11/04	0	0.00	1	33.40	33.40	-1	2,673	-0.04%
2022/11/03	0	0.00	0	32.60	32.80	0	2,673	0.00%
2022/11/01	0	0.00	10	31.90	32.05	-10	2,770	-0.36%
2022/10/31	1	31.20	2	31.68	31.65	-1	2,788	-0.04%
2022/10/28	3	30.90	0	0.00	30.80	3	2,827	0.11%
2022/10/27	0	0.00	7	31.91	31.90	-7	2,837	-0.25%
2022/10/26	0	0.00	0	30.80	30.75	0	2,872	0.00%
2022/10/25	8	31.10	1.2	30.76	30.75	6.8	2,887	0.24%
2022/10/24	0	32.15	0	0.00	31.55	0	2,901	0.00%
2022/10/21	1	31.40	3	31.80	31.40	-2	2,936	-0.07%
2022/10/20	1	31.10	0	31.60	31.25	1	2,974	0.03%
2022/10/19	2	32.55	1	32.45	32.25	1	2,972	0.03%
2022/10/18	0	0.00	7	32.26	32.35	-7	3,008	-0.23%
2022/10/17	1	31.30	0	0.00	32.15	1	3,099	0.03%
2022/10/14	1	31.94	0	0.00	31.65	1	3,210	0.03%
2022/10/13	4	31.15	1	30.50	30.50	3	3,314	0.09%
2022/10/12	1	31.60	0	0.00	32.10	1	3,364	0.03%
2022/10/06	2	34.33	3	34.40	34.45	-1	3,522	-0.03%
2022/10/05	5	34.55	0	0.00	34.10	5	3,615	0.14%
2022/10/04	0	0.00	0	33.60	34.00	0	3,647	0.00%
2022/10/03	0	33.20	0	33.45	33.45	0	3,676	0.00%
2022/09/30	0	32.90	3	33.40	33.60	-3	3,801	-0.08%
2022/09/29	5	32.75	7.1	32.97	32.55	-2	3,888	-0.05%
2022/09/28	5.1	32.44	6	31.90	31.60	-1	3,954	-0.02%
2022/09/26	3	33.15	1	33.90	32.50	2	4,227	0.05%
2022/09/15	5	37.09	2	36.80	36.70	3	5,680	0.05%
2022/09/14	2	36.70	1	36.65	37.30	1	5,910	0.02%
2022/09/13	0	0.00	2	38.13	37.50	-2	6,074	-0.03%
2022/09/12	6	39.03	2	39.23	38.40	4	6,270	0.06%
2022/09/08	1	36.40	0	0.00	36.40	1	6,348	0.02%
2022/09/06	2	36.30	0	36.30	36.20	2	6,747	0.03%
2022/09/05	13	37.76	1	36.65	37.15	12	6,876	0.17%
2022/09/02	5	38.25	0	0.00	38.50	5	7,001	0.07%
2022/09/01	3	38.82	2	38.68	38.75	1	7,237	0.01%
2022/08/31	0	0.00	0	39.40	39.30	0	7,731	0.00%
2022/08/30	4	38.95	0	0.00	39.10	4	7,886	0.05%
2022/08/29	13	38.59	14	38.49	38.60	-1	8,184	-0.01%
2022/08/26	12	40.18	0	0.00	39.80	12	8,492	0.14%
2022/08/25	0	0.00	1	39.85	39.80	-1	9,188	-0.01%
2022/08/24	1	39.40	0	0.00	39.40	1	10,137	0.01%
2022/08/23	2	39.30	0	0.00	39.75	2	11,077	0.02%
2022/08/22	4	40.38	0	0.00	40.10	4	11,237	0.04%
2022/08/19	0	0.00	10	42.05	41.60	-10	11,193	-0.09%
2022/08/18	0	0.00	3	41.30	41.35	-3	11,158	-0.03%
2022/08/17	0	0.00	6	41.27	41.60	-6	11,152	-0.05%
2022/08/16	0	40.90	0	0.00	40.70	0	11,130	0.00%
2022/08/15	5	41.32	1	40.90	40.80	4	11,143	0.04%
2022/08/12	1	41.00	11	40.41	41.20	-10	11,166	-0.09%
2022/08/10	3	39.10	0	0.00	38.90	3	11,184	0.03%
2022/08/09	5	39.80	8	39.91	39.65	-3	11,203	-0.03%
2022/08/08	13	39.86	10	40.20	40.05	3	11,223	0.03%
2022/08/05	0	0.00	1	39.80	39.85	-1	11,343	-0.01%
2022/08/04	4	38.96	2	38.58	39.10	2	11,348	0.02%
2022/08/03	1	39.65	1	39.00	38.75	0	11,312	0.00%
2022/08/02	16	39.35	0	0.00	39.20	16	11,308	0.14%
2022/08/01	1	40.60	5	41.20	40.70	-4	11,288	-0.04%
2022/07/27	1	40.85	0	0.00	40.85	1	11,250	0.01%
2022/07/26	1	41.60	7	41.10	41.10	-6	11,223	-0.05%
2022/07/22	3	42.55	3	43.05	42.40	0	11,193	0.00%
2022/07/21	0	0.00	22	42.37	43.45	-22	11,161	-0.20%
2022/07/20	6	44.10	2	44.50	44.40	4	11,102	0.04%
2022/07/19	7	43.84	1	43.95	43.80	6	11,091	0.05%
2022/07/18	1	42.80	6	43.01	43.25	-5	11,075	-0.05%
2022/07/15	7	42.00	10	42.25	41.85	-3	11,042	-0.03%
2022/07/14	1	41.50	0	0.00	41.65	1	11,009	0.01%
2022/07/13	0	0.00	1	41.05	40.80	-1	11,000	-0.01%
2022/07/12	2	39.60	4	40.20	40.45	-2	10,947	-0.02%
2022/07/11	1	40.40	5	40.47	40.55	-4	10,942	-0.04%
2022/07/08	7	41.04	6	40.92	40.85	1	10,944	0.01%
2022/07/07	10	39.64	1	39.75	40.05	9	10,860	0.08%
2022/07/06	0	0.00	5	40.00	39.05	-5	10,826	-0.05%
2022/07/05	18	39.55	9	40.52	40.20	9	10,868	0.08%
2022/07/04	4	39.00	7	38.72	38.85	-3	10,705	-0.03%
2022/07/01	11	42.46	3	40.58	39.90	8	10,667	0.07%
2022/06/30	12	43.23	67	42.77	42.70	-55	10,524	-0.52%
2022/06/29	4	46.35	2	46.08	46.15	2	10,373	0.02%
2022/06/28	3	48.03	12	48.46	47.10	-9	10,326	-0.09%
2022/06/27	44	49.13	40	48.89	48.65	4	10,273	0.04%
2022/06/24	90	49.28	43	49.24	48.80	47	10,231	0.46%
2022/06/23	5	47.28	12.1	47.90	48.50	-7.1	9,794	-0.07%
2022/06/22	4	48.61	13	47.74	46.75	-9	9,687	-0.09%
2022/06/21	5	47.93	19	46.97	48.60	-14	9,599	-0.15%
2022/06/20	6	46.77	10	47.03	45.80	-4	9,709	-0.04%
2022/06/17	3	46.10	1	46.40	46.80	2	9,488	0.02%
2022/06/16	10	48.57	12	48.71	47.15	-2	9,363	-0.02%
2022/06/15	16	47.50	1	47.35	47.35	15	9,158	0.16%
2022/06/14	6	47.79	4	47.50	48.40	2	9,169	0.02%
2022/06/13	14	48.88	5	48.85	48.10	9	9,114	0.10%
2022/06/10	28	50.04	71	50.32	50.60	-43	9,056	-0.47%
2022/06/09	30	50.67	31	50.45	50.50	-1	8,894	-0.01%
2022/06/08	14	48.87	23.3	49.08	48.70	-9.3	8,469	-0.11%
2022/06/07	6	49.16	6	49.05	48.80	0	8,479	0.00%
2022/06/06	4	50.75	15	50.79	50.00	-11	8,288	-0.13%
2022/06/02	69	51.10	72	51.19	50.60	-3	8,129	-0.04%
2022/06/01	34	50.38	20.2	50.40	50.00	13.8	7,600	0.18%
2022/05/31	47	48.17	55	49.46	50.30	-8	6,714	-0.12%
2022/05/30	4	45.05	18	45.54	45.80	-14	5,834	-0.24%
2022/05/27	1	43.30	0	0.00	43.65	1	5,739	0.02%
2022/05/26	1	43.45	2	43.58	43.00	-1	5,817	-0.02%
2022/05/24	2	42.30	0	0.00	42.45	2	6,230	0.03%
2022/05/23	0	0.00	1	44.25	43.55	-1	6,396	-0.02%
2022/05/20	2	43.95	0	44.10	44.05	2	6,548	0.03%
2022/05/19	0	43.09	0	0.00	43.55	0	6,553	0.00%
2022/05/18	3	43.72	0	0.00	43.50	3	6,682	0.04%
2022/05/16	0	0.00	0.1	41.75	41.90	-0.1	6,777	0.00%
2022/05/13	3	42.33	2	42.12	41.95	1	6,828	0.01%
2022/05/12	6	40.58	0	0.00	39.65	6	6,808	0.09%
2022/05/10	3	41.23	1	40.77	41.50	2	7,104	0.03%
2022/05/09	1	40.86	0	0.00	40.75	1	7,344	0.01%
2022/05/06	1	41.30	0	0.00	42.25	1	7,460	0.01%
2022/05/04	2	42.60	0.5	42.46	42.45	1.5	7,867	0.02%
2022/05/03	0	0.00	0.1	41.65	41.95	-0.1	8,044	0.00%
2022/04/29	2	42.45	3	42.52	41.55	-1	8,241	-0.01%
2022/04/28	3	42.23	1	42.20	42.20	2	8,432	0.02%
2022/04/27	22	40.73	1	40.75	41.85	21	8,699	0.24%
2022/04/26	2	43.00	5	42.50	42.25	-3	8,838	-0.03%
2022/04/22	5	44.21	1	44.40	43.55	4	9,409	0.04%
2022/04/21	2	45.78	0	0.00	45.45	2	9,586	0.02%
2022/04/20	1	46.15	0	0.00	46.35	1	9,805	0.01%
2022/04/18	1	45.35	1	45.45	45.30	0	10,580	0.00%
2022/04/15	0	0.00	1	45.60	45.50	-1	10,885	-0.01%
2022/04/14	2	46.85	0	0.00	47.00	2	11,347	0.02%
2022/04/13	1	46.65	0	0.00	47.05	1	11,752	0.01%
2022/04/12	7	45.24	4	45.35	45.75	3	12,277	0.02%
2022/04/11	0	45.85	1	47.35	45.75	-1	13,037	-0.01%
2022/04/08	3	48.13	0	0.00	48.00	3	13,488	0.02%
2022/04/07	2	49.80	2	49.40	48.15	0	14,407	0.00%
2022/04/06	2	49.40	3	49.62	49.65	-1	15,531	-0.01%
2022/04/01	9	50.40	0	0.00	50.40	9	16,793	0.05%
2022/03/31	0	51.60	0	0.00	51.30	0	19,660	0.00%
2022/03/30	22	52.54	20	52.10	52.00	2	20,665	0.01%
2022/03/29	6	52.55	32	52.99	53.00	-26	21,925	-0.12%
2022/03/28	2	51.40	1	51.50	51.90	1	22,116	0.00%
2022/03/25	2	51.95	8	52.38	52.40	-6	22,363	-0.03%
2022/03/24	28	51.08	2	51.20	51.10	26	22,424	0.12%
2022/03/23	5	52.56	5.2	51.92	52.40	-0.2	22,703	0.00%
2022/03/18	1	50.00	11	51.26	51.60	-10	25,459	-0.04%
2022/03/17	2	50.25	5	50.70	50.50	-3	26,729	-0.01%
2022/03/16	3	48.07	1	48.90	48.35	2	26,812	0.01%
2022/03/15	0	0.00	0	48.25	47.80	0	27,012	0.00%
2022/03/14	1	49.70	2	50.08	50.00	-1	27,261	0.00%
2022/03/11	21	49.49	1	49.60	49.60	20	27,802	0.07%
2022/03/10	25	50.08	0	0.00	50.50	25	28,360	0.09%
2022/03/09	1	49.35	1	49.70	49.60	0	28,893	0.00%
2022/03/08	2.4	49.43	40.4	50.73	49.10	-38	30,203	-0.13%
2022/03/07	10	50.09	2	50.65	50.40	8	30,733	0.03%
2022/03/04	1	52.40	0	52.70	52.40	1	31,520	0.00%
2022/03/02	2	53.20	2	52.90	53.70	0	33,938	0.00%
2022/03/01	2	53.45	5	53.52	53.40	-3	35,137	-0.01%
2022/02/25	22	52.78	3	52.93	52.30	19	37,255	0.05%
2022/02/24	46	53.92	2	53.30	52.60	44	40,766	0.11%
2022/02/23	12	56.52	31	56.03	56.60	-19	42,878	-0.04%
2022/02/22	42	54.81	6	55.08	54.80	36	43,918	0.08%
2022/02/21	38	56.40	11	56.40	56.40	27	45,811	0.06%
2022/02/18	3	56.50	2	57.25	57.20	1	46,154	0.00%
2022/02/17	3	57.57	11	57.88	57.50	-8	46,513	-0.02%
2022/02/16	1	58.60	10	58.10	58.00	-9	47,318	-0.02%
2022/02/15	0	0.00	10	58.30	57.30	-10	47,641	-0.02%
2022/02/14	42.1	58.02	21	57.48	57.20	21.1	47,884	0.04%
2022/02/11	1	59.90	2	60.40	60.50	-1	48,076	0.00%
2022/02/10	5	60.84	1	60.10	59.80	4	48,477	0.01%
2022/02/09	4	60.35	5	60.70	60.80	-1	48,567	0.00%
2022/02/08	1.1	59.41	2	59.56	59.70	-0.9	48,745	0.00%
2022/02/07	10.1	57.10	3	57.20	60.00	7.1	49,269	0.01%
2022/01/26	0	58.95	16	58.51	58.40	-16	49,721	-0.03%
2022/01/25	11	59.91	6	58.90	58.70	5	50,911	0.01%
2022/01/24	6	60.55	7	60.86	61.00	-1	51,498	0.00%
2022/01/21	23.1	60.77	28	60.14	59.80	-4.9	52,429	-0.01%
2022/01/20	21	61.79	17	62.02	62.00	4	53,055	0.01%
2022/01/19	16	61.07	10	61.15	61.00	6	53,683	0.01%
2022/01/18	29	62.38	28	61.62	61.60	1	54,666	0.00%
2022/01/17	16	63.41	15.1	63.69	63.20	0.9	55,207	0.00%
2022/01/14	10	61.67	10	61.29	61.40	0	55,154	0.00%
2022/01/13	12	62.06	6	61.62	61.60	6	55,372	0.01%
2022/01/12	6	62.44	1	64.30	62.80	5	55,322	0.01%
2022/01/11	23.4	64.21	43	62.51	63.40	-19.6	55,071	-0.04%
2022/01/10	64.1	65.61	147.1	65.72	66.50	-83	54,632	-0.15%	大賣/
2022/01/07	26.1	66.86	41	65.83	65.50	-14.9	54,392	-0.03%
2022/01/06	54	68.81	22	68.94	69.00	32	53,960	0.06%
2022/01/05	75	69.15	279	69.55	68.50	-204	53,581	-0.38%	大賣/鉅額交易
2022/01/04	173.3	72.24	112	71.52	70.30	61.3	53,064	0.12%	大買/大賣/
2022/01/03	129	71.16	120	71.13	70.50	9	52,246	0.02%	大買/大賣/
2021/12/30	167.1	72.11	145.3	71.65	71.10	21.8	51,688	0.04%	大買/大賣/
2021/12/29	163	77.71	97	76.26	74.60	66	50,773	0.13%	大買/
2021/12/28	147	78.34	169	78.49	78.80	-22	49,592	-0.04%	大買/大賣/
2021/12/27	118.6	76.94	95	77.09	79.40	23.6	48,366	0.05%	大買/
2021/12/24	15	70.98	78.1	71.72	73.20	-63.1	45,544	-0.14%
2021/12/23	57	66.06	81.5	66.32	66.60	-24.5	44,612	-0.05%
2021/12/22	52	61.60	4.1	61.92	60.60	47.9	43,443	0.11%
2021/12/21	3	60.60	13	60.57	60.70	-10	43,194	-0.02%
2021/12/20	24	60.36	22	60.00	59.50	2	43,139	0.00%
2021/12/17	45.1	59.94	10	60.41	59.90	35.1	43,014	0.08%
2021/12/16	20	61.01	26	61.08	60.80	-6	42,667	-0.01%
2021/12/15	183	60.57	174	60.50	60.20	9	42,222	0.02%	大買/大賣/
2021/12/14	91	61.93	115	60.72	58.80	-24	41,165	-0.06%	大賣/
2021/12/13	95	61.11	126.1	61.58	65.10	-31.1	39,739	-0.08%	大賣/
2021/12/10	12	58.14	15	58.36	59.20	-3	38,546	-0.01%
2021/12/09	35	58.23	9	58.56	58.40	26	38,445	0.07%
2021/12/08	83	58.02	32	57.93	57.80	51	38,359	0.13%
2021/12/07	32.1	59.23	21	59.73	57.30	11.1	38,225	0.03%
2021/12/06	29.3	59.99	38	60.16	60.10	-8.7	38,178	-0.02%
2021/12/03	32	59.60	30	59.81	58.80	2	38,406	0.01%
2021/12/02	101	60.78	77	60.62	58.90	24	38,061	0.06%	大買/
2021/12/01	45	59.04	51	59.41	59.30	-6	37,228	-0.02%
2021/11/30	80	59.45	69	59.45	58.40	11	36,781	0.03%
2021/11/29	87	57.36	73.1	58.15	58.10	13.9	36,132	0.04%
2021/11/26	39	57.57	32	57.54	56.20	7	35,381	0.02%
2021/11/25	39.3	61.19	68	61.22	59.80	-28.7	34,391	-0.08%
2021/11/24	271	59.97	259	59.98	59.90	12	33,367	0.04%	大買/大賣/
2021/11/23	220	60.95	215.5	61.91	58.00	4.5	31,285	0.01%	大買/大賣/
2021/11/22	131	58.36	66	58.80	60.20	65	27,831	0.23%	大買/
2021/11/19	31	53.80	61.1	54.79	55.90	-30.1	25,730	-0.12%
2021/11/18	247.1	51.60	85.2	51.95	50.90	161.9	24,571	0.66%	大買/鉅額交易
2021/11/17	5	47.76	12.3	48.24	48.95	-7.3	22,569	-0.03%
2021/11/16	51.1	43.70	6	44.03	44.50	45.1	22,202	0.20%
2021/11/15	107.2	44.80	13.4	44.37	45.00	93.8	21,760	0.43%	大買/
2021/11/12	2	42.90	34	43.60	42.50	-32	20,994	-0.15%
2021/11/11	18.2	42.56	9.3	42.66	41.90	8.9	20,704	0.04%
2021/11/10	6	42.09	5	42.49	42.30	1	20,562	0.00%
2021/11/09	30.2	44.36	30	44.65	43.05	0.2	20,345	0.00%
2021/11/08	11	43.31	7	43.65	43.30	4	19,935	0.02%
2021/11/05	22.2	43.64	20	43.71	44.25	2.2	19,840	0.01%
2021/11/04	33.1	44.89	28.4	45.07	44.05	4.7	19,551	0.02%
2021/11/03	8.2	44.63	14	44.56	44.05	-5.8	19,115	-0.03%
2021/11/02	99.3	48.62	78	48.12	46.00	21.3	18,691	0.11%
2021/11/01	21	45.40	34	45.84	47.15	-13	17,461	-0.07%
2021/10/29	102	43.45	83	43.36	42.90	19	17,005	0.11%	大買/
2021/10/28	44	41.76	41	42.20	43.30	3	16,930	0.02%
2021/10/27	18	40.04	22.2	40.45	41.50	-4.2	16,440	-0.03%
2021/10/26	28.2	39.23	96	39.36	39.35	-67.8	15,907	-0.43%
2021/10/25	19.8	36.75	28.5	36.56	37.20	-8.7	15,100	-0.06%
2021/10/22	12.3	34.48	11	34.33	35.00	1.3	14,817	0.01%
2021/10/21	5	33.60	9	33.94	34.35	-4	15,629	-0.03%
2021/10/20	12	33.20	14	33.11	33.15	-2	16,319	-0.01%
2021/10/19	5	32.12	0	0.00	32.10	5	17,313	0.03%
2021/10/18	2	31.70	2	31.30	31.60	0	17,486	0.00%
2021/10/15	2	31.58	0	0.00	31.70	2	17,672	0.01%
2021/10/13	10	30.40	1	30.10	29.75	9	18,245	0.05%
2021/10/08	1	31.80	0	0.00	31.40	1	18,897	0.01%
2021/10/07	1	31.40	2	31.70	31.75	-1	19,261	-0.01%
2021/10/06	1	31.00	1	30.80	30.85	0	19,944	0.00%
2021/10/05	2	29.78	1	30.20	31.20	1	21,018	0.00%
2021/10/04	2	31.10	0	0.00	30.60	2	21,183	0.01%
2021/10/01	20	31.35	18	31.76	31.00	2	21,362	0.01%
2021/09/30	12	32.43	10	32.27	32.45	2	21,454	0.01%
2021/09/29	9	33.25	5	33.36	32.70	4	21,726	0.02%
2021/09/28	12	34.52	3	34.48	34.40	9	22,125	0.04%
2021/09/27	6	34.91	4	34.58	35.15	2	22,318	0.01%
2021/09/24	2	33.83	1	33.40	33.60	1	22,235	0.00%
2021/09/23	1	33.95	0	0.00	33.65	1	22,170	0.00%
2021/09/22	1	32.90	0	0.00	33.80	1	22,122	0.00%
2021/09/17	1	34.20	0	0.00	34.15	1	22,064	0.00%
2021/09/16	4	34.45	0	0.00	34.05	4	22,044	0.02%
2021/09/15	1.1	34.50	5	34.50	34.60	-4	22,044	-0.02%
2021/09/14	1.1	34.46	6	34.57	34.25	-4.9	22,006	-0.02%
2021/09/13	8	35.26	6	35.80	35.00	2	21,963	0.01%
2021/09/10	8	35.12	8	35.31	35.05	0	21,796	0.00%
2021/09/09	15	34.95	6	34.93	35.10	9	21,640	0.04%
2021/09/08	11.2	35.87	28	35.65	35.80	-16.8	21,064	-0.08%
2021/09/07	10	34.89	10	34.39	34.50	0	20,233	0.00%
2021/09/06	15	35.62	27.1	35.70	35.70	-12.1	19,932	-0.06%
2021/09/03	33	35.09	15	34.87	34.60	18	19,723	0.09%
2021/09/02	3	34.52	5	34.40	35.05	-2	19,553	-0.01%
2021/09/01	11.1	35.42	5	35.59	35.05	6.1	19,291	0.03%
2021/08/31	0	0.00	1	34.50	34.90	-1	18,676	-0.01%
2021/08/30	1	34.35	32	34.73	34.95	-31	18,520	-0.17%
2021/08/27	11	34.04	2	34.08	34.20	9	18,296	0.05%
2021/08/26	3	33.88	23	33.33	33.95	-20	18,220	-0.11%
2021/08/25	10	33.54	9.1	33.37	33.30	0.9	18,089	0.00%
2021/08/24	2	32.23	17	32.21	32.10	-15	17,832	-0.08%
2021/08/23	11	31.92	0	0.00	32.00	11	17,822	0.06%
2021/08/20	2	30.80	2	30.78	30.80	0	18,063	0.00%
2021/08/19	3	31.33	2	31.60	30.60	1	18,015	0.01%
2021/08/18	1	30.20	22.2	30.55	31.45	-21.2	17,955	-0.12%
2021/08/17	2	32.00	3	31.05	30.20	-1	17,881	-0.01%
2021/08/16	0	0.00	1	31.35	31.50	-1	17,755	-0.01%
2021/08/13	21	31.39	3	31.20	30.90	18	17,571	0.10%
2021/08/12	5	32.23	3	32.32	32.25	2	17,435	0.01%
2021/08/11	2	32.00	9	32.04	31.50	-7	17,353	-0.04%
2021/08/10	2	32.85	8	33.00	32.70	-6	17,194	-0.03%
2021/08/09	1	33.25	2	33.50	32.90	-1	17,162	-0.01%
2021/08/06	4	35.21	5	34.78	34.20	-1	16,985	-0.01%
2021/08/05	1	35.30	11	35.12	35.35	-10	16,826	-0.06%
2021/08/04	10	35.10	4	35.35	35.20	6	16,783	0.04%
2021/08/03	32	35.42	39.1	35.43	35.25	-7.1	16,579	-0.04%
2021/08/02	13	33.52	7	33.06	33.95	6	15,619	0.04%
2021/07/30	5	31.94	4	32.28	31.90	1	15,409	0.01%
2021/07/29	10	33.62	5	33.73	33.20	5	15,081	0.03%
2021/07/28	20	32.87	15	32.42	33.10	5	14,744	0.03%
2021/07/27	19	35.62	7	35.36	34.50	12	14,372	0.08%
2021/07/26	124.3	35.89	140.5	36.63	36.85	-16.2	13,250	-0.12%	大買/大賣/
2021/07/23	25	33.46	22	33.80	33.50	3	12,168	0.02%
2021/07/22	5	32.50	11	32.74	32.25	-6	11,089	-0.05%
2021/07/21	12	32.33	16.2	32.42	31.80	-4.2	10,951	-0.04%
2021/07/20	14	31.83	8	31.70	31.60	6	10,773	0.06%
2021/07/19	8.1	32.90	5	32.92	32.85	3.1	10,488	0.03%
2021/07/16	9	33.28	12	32.92	33.50	-3	10,219	-0.03%
2021/07/15	9	31.66	19.5	31.84	32.20	-10.5	9,787	-0.11%
2021/07/14	10	30.86	12.9	31.26	31.85	-2.9	9,616	-0.03%
2021/07/13	15.1	31.87	16	31.29	30.60	-0.9	9,333	-0.01%
2021/07/12	24.9	31.44	58.1	31.35	32.70	-33.2	8,683	-0.38%
2021/07/09	8	29.52	11	29.58	29.75	-3	7,700	-0.04%
2021/07/08	8	29.42	14	29.23	29.15	-6	7,673	-0.08%
2021/07/07	8	28.37	1	28.80	28.65	7	7,633	0.09%
2021/07/06	17	28.73	12	28.60	28.70	5	7,628	0.07%
2021/07/05	7	28.53	119	27.71	29.60	-112	8,143	-1.38%	大賣/鉅額交易
2021/07/02	108	27.37	22	27.21	27.10	86	8,141	1.06%	大買/
2021/07/01	13	26.65	27	26.42	26.85	-14	8,055	-0.17%
2021/06/29	5	25.68	1	25.70	25.55	4	8,133	0.05%
2021/06/28	4	25.79	0	0.00	25.80	4	8,426	0.05%
2021/06/25	1	25.30	1	25.30	25.30	0	8,628	0.00%
2021/06/24	8	24.98	0	0.00	25.15	8	8,691	0.09%
2021/06/23	0	0.00	1	26.20	26.45	-1	8,696	-0.01%
2021/06/22	3	25.90	0	0.00	25.75	3	9,034	0.03%
2021/06/21	0.1	25.40	0	0.00	25.80	0.1	9,128	0.00%
2021/06/18	3	25.55	0	0.00	25.55	3	9,212	0.03%
2021/06/16	3	25.37	7	25.40	25.55	-4	9,866	-0.04%
2021/06/11	8	25.28	10	26.05	25.25	-2	10,181	-0.02%
2021/06/10	10	27.55	0	0.00	27.60	10	9,897	0.10%
2021/06/09	0	0.00	3	27.32	27.10	-3	9,890	-0.03%
2021/06/08	0	0.00	10	27.05	27.05	-10	9,974	-0.10%
2021/06/07	0	0.00	5	26.96	26.90	-5	10,093	-0.05%
2021/06/04	0	0.00	4	26.89	26.90	-4	10,082	-0.04%
2021/06/03	6	26.98	0	0.00	26.80	6	10,107	0.06%
2021/06/02	13	27.32	4	27.30	27.20	9	10,094	0.09%
2021/06/01	24	26.95	2	27.00	26.95	22	10,036	0.22%
2021/05/31	18	26.83	1	27.05	26.90	17	10,033	0.17%
2021/05/28	1	27.05	8	26.66	27.15	-7	10,001	-0.07%
2021/05/27	1.1	25.55	0	0.00	25.70	1.1	9,780	0.01%
2021/05/26	4	25.54	4	25.65	25.70	0	9,824	0.00%
2021/05/25	7	25.51	1	25.60	25.35	6	9,895	0.06%
2021/05/24	0	0.00	4	25.24	25.20	-4	10,065	-0.04%
2021/05/21	0	0.00	0.1	24.65	24.60	-0.1	10,132	0.00%
2021/05/20	0	0.00	5	24.40	24.20	-5	10,250	-0.05%
2021/05/19	0.1	24.25	0	0.00	24.45	0.1	10,338	0.00%
2021/05/18	5	22.90	0	0.00	24.15	5	10,530	0.05%
2021/05/17	15.3	22.79	20	22.55	22.40	-4.7	10,595	-0.04%
2021/05/14	3	24.47	2	24.30	24.00	1	10,546	0.01%
2021/05/13	1	23.35	0	0.00	24.20	1	10,585	0.01%
2021/05/12	7	24.51	4	24.53	24.70	3	10,569	0.03%
2021/05/11	2	26.45	7	26.34	26.55	-5	10,587	-0.05%
2021/05/10	5	27.67	10	27.89	27.90	-5	10,513	-0.05%
2021/05/07	6	27.31	5	27.42	27.35	1	10,485	0.01%
2021/05/05	20	25.90	6	25.92	25.50	14	10,442	0.13%
2021/05/04	14	25.96	4	25.10	25.60	10	10,514	0.10%
2021/05/03	1	27.00	3	27.60	26.90	-2	10,491	-0.02%
2021/04/29	2.1	28.34	10	28.30	28.15	-7.9	10,423	-0.08%
2021/04/28	5	28.80	5	28.74	28.60	0	10,438	0.00%
2021/04/27	7	28.31	5	28.25	28.20	2	10,458	0.02%
2021/04/26	11	28.52	5	28.35	28.65	6	10,405	0.06%
2021/04/23	1	27.60	3	27.87	27.70	-2	10,388	-0.02%
2021/04/22	8	28.19	0	0.00	27.60	8	10,447	0.08%
2021/04/21	5	28.30	16	28.46	28.30	-11	10,542	-0.10%
2021/04/20	4	28.70	0	0.00	28.65	4	10,545	0.04%
2021/04/19	2	27.88	2	28.35	28.50	0	10,572	0.00%
2021/04/16	0	27.95	7	28.19	28.25	-7	10,665	-0.07%
2021/04/15	2	27.83	1	27.90	27.70	1	10,711	0.01%
2021/04/14	6	27.98	9	27.97	27.90	-3	10,749	-0.03%
2021/04/13	8	29.66	9	29.84	28.70	-1	10,927	-0.01%
2021/04/12	4	29.91	4	29.79	29.75	0	11,308	0.00%
2021/04/09	65	30.42	61	30.11	29.60	4	11,947	0.03%
2021/04/08	38	29.42	39.9	30.31	30.90	-1.9	12,027	-0.02%
2021/04/07	10	27.94	8	27.93	28.10	2	11,542	0.02%
2021/04/06	1	27.35	14	27.38	27.35	-13	11,432	-0.11%
2021/04/01	6	26.61	10	26.76	27.05	-4	11,418	-0.04%
2021/03/31	19	26.92	5	26.79	26.70	14	11,300	0.12%
2021/03/30	4	27.90	17	27.61	27.95	-13	11,016	-0.12%
2021/03/29	2	27.35	3	27.57	27.30	-1	10,850	-0.01%
2021/03/26	12	27.20	12	27.15	27.25	0	10,830	0.00%
2021/03/25	48	27.78	24	27.41	27.20	24	10,817	0.22%
2021/03/24	2	27.25	13	27.30	27.45	-11	10,479	-0.10%
2021/03/23	27	26.74	10	26.81	26.85	17	10,356	0.16%
2021/03/22	14	26.86	9	27.24	26.75	5	10,288	0.05%
2021/03/19	2	27.08	8	26.46	27.20	-6	10,123	-0.06%
2021/03/18	3	26.30	12.3	26.57	26.50	-9.3	9,739	-0.10%
2021/03/17	0	0.00	7.3	25.87	26.10	-7.3	9,588	-0.08%
2021/03/16	2	26.15	0	0.00	25.70	2	9,729	0.02%
2021/03/15	6	25.88	12	25.70	25.90	-6	9,881	-0.06%
2021/03/12	3	25.85	6	25.64	25.50	-3	9,969	-0.03%
2021/03/11	2	25.13	12	25.15	25.70	-10	9,966	-0.10%
2021/03/10	5	24.53	0	0.00	24.60	5	9,989	0.05%
2021/03/09	6	24.08	0	0.00	24.55	6	10,186	0.06%
2021/03/08	1	24.35	0	0.00	24.35	1	10,719	0.01%
2021/03/03	2	24.50	2	24.95	24.95	0	11,482	0.00%
2021/03/02	14	24.90	0	0.00	24.60	14	11,645	0.12%
2021/02/26	1	25.25	0	0.00	25.30	1	11,756	0.01%
2021/02/25	7	25.23	1	25.20	25.25	6	11,837	0.05%
2021/02/24	12	26.06	5	26.50	25.40	7	11,988	0.06%
2021/02/23	3	25.92	1	26.15	26.35	2	11,981	0.02%
2021/02/22	6	26.09	2	26.25	26.15	4	12,074	0.03%
2021/02/19	6.3	25.64	5	25.70	25.70	1.3	12,055	0.01%
2021/02/18	6.3	26.52	2	26.70	26.25	4.3	12,131	0.04%
2021/02/17	0	0.00	6	26.01	26.05	-6	12,121	-0.05%
2021/02/05	0	0.00	2	26.20	25.60	-2	12,578	-0.02%
2021/02/04	1	25.55	4	25.94	25.95	-3	12,680	-0.02%
2021/02/03	1.8	25.56	2	25.50	25.45	-0.2	12,924	0.00%
2021/02/02	4	25.79	5	25.64	25.45	-1	13,386	-0.01%
2021/02/01	4	25.20	4.8	24.76	24.85	-0.8	14,406	-0.01%
2021/01/29	0	0.00	0.1	25.10	25.15	-0.1	14,806	0.00%
2021/01/28	0	0.00	1	25.00	25.15	-1	14,904	-0.01%
2021/01/27	0	0.00	5	24.95	24.85	-5	15,139	-0.03%
2021/01/26	1	24.80	1	25.40	24.80	0	15,196	0.00%
2021/01/25	2	25.00	14	24.69	24.85	-12	15,185	-0.08%
2021/01/22	0	0.00	10.3	24.09	23.95	-10.3	15,139	-0.07%
2021/01/21	0	0.00	4	23.85	23.35	-4	15,182	-0.03%
2021/01/20	16	23.28	12	23.50	23.05	4	15,175	0.03%
2021/01/19	2	23.90	19	24.00	23.80	-17	15,085	-0.11%
2021/01/18	12	23.38	0.2	23.70	23.75	11.8	15,108	0.08%
2021/01/15	6	24.13	0.2	24.10	24.05	5.8	15,123	0.04%
2021/01/14	2	23.83	25	23.93	24.80	-23	15,096	-0.15%
2021/01/13	2	24.45	4	24.74	24.70	-2	15,049	-0.01%
2021/01/12	1	25.10	2	25.15	24.75	-1	15,234	-0.01%
2021/01/11	5	24.25	15.5	25.02	25.20	-10.5	15,393	-0.07%
2021/01/08	2.3	23.90	0	0.00	23.90	2.3	15,538	0.01%
2021/01/07	3	24.23	11	24.56	24.30	-8	15,576	-0.05%
2021/01/06	23	25.10	9	24.31	24.45	14	15,510	0.09%
2021/01/05	24.3	25.88	28	26.06	25.75	-3.7	15,273	-0.02%
2021/01/04	40.2	28.02	20	28.49	27.80	20.2	14,962	0.13%
2020/12/31	32	27.43	24	27.37	27.50	8	14,568	0.05%
2020/12/30	5	26.10	0	0.00	26.10	5	14,136	0.04%
2020/12/29	17	25.96	0	0.00	25.90	17	14,326	0.12%
2020/12/28	0	0.00	8.1	26.04	26.10	-8.1	14,586	-0.06%
2020/12/25	0	0.00	5	25.60	25.40	-5	14,543	-0.03%
2020/12/24	0	0.00	10	25.50	25.45	-10	14,607	-0.07%
2020/12/23	5	24.80	0	0.00	25.45	5	14,752	0.03%
2020/12/22	0	0.00	1	25.15	24.65	-1	15,000	-0.01%
2020/12/21	11	25.21	18	25.18	25.20	-7	15,175	-0.05%
2020/12/18	7	25.71	2	25.30	25.25	5	15,504	0.03%
2020/12/17	4	25.69	1	25.55	25.75	3	15,653	0.02%
2020/12/15	2	25.73	7	25.82	25.30	-5	15,938	-0.03%
2020/12/14	2	25.50	2	25.33	25.45	0	16,493	0.00%
2020/12/11	21	25.56	9	25.94	25.35	12	17,086	0.07%
2020/12/10	6	26.44	14	26.62	26.20	-8	17,026	-0.05%
2020/12/09	12	26.63	15	26.75	26.80	-3	16,917	-0.02%
2020/12/08	16	26.24	6	26.26	26.30	10	16,901	0.06%
2020/12/07	3	25.78	8	26.01	25.75	-5	17,114	-0.03%
2020/12/04	2	26.00	24.7	25.90	25.65	-22.7	17,178	-0.13%
2020/12/03	6	25.88	3	26.20	25.90	3	17,163	0.02%
2020/12/02	53	26.11	3.1	25.95	25.90	49.9	17,221	0.29%
2020/12/01	16	26.93	21	26.64	27.40	-5	16,952	-0.03%
2020/11/30	28	26.89	9	26.63	26.45	19	16,989	0.11%
2020/11/27	6	25.83	3	26.02	26.00	3	16,838	0.02%
2020/11/26	11	26.00	0	0.00	25.95	11	16,774	0.07%
2020/11/25	4	25.85	4	25.76	25.90	0	16,702	0.00%
2020/11/24	6	25.71	15	25.68	25.45	-9	16,736	-0.05%
2020/11/23	4	25.89	2	26.13	25.90	2	16,634	0.01%
2020/11/20	7.1	25.86	6	25.80	25.90	1.1	16,545	0.01%
2020/11/19	1	25.55	8	25.79	25.60	-7	16,404	-0.04%
2020/11/18	3	25.55	2	25.55	25.55	1	16,242	0.01%
2020/11/17	3	25.53	0	0.00	25.50	3	16,190	0.02%
2020/11/16	7	25.22	100	25.43	25.40	-93	16,241	-0.57%
2020/11/13	5	26.04	4	25.99	25.40	1	16,136	0.01%
2020/11/12	0	0.00	6	25.39	25.55	-6	15,588	-0.04%
2020/11/11	0	0.00	4	25.58	25.80	-4	15,443	-0.03%
2020/11/10	23	25.62	12	25.63	25.65	11	15,136	0.07%
2020/11/09	217	25.19	95	25.36	25.45	122	14,738	0.83%	大買/鉅額交易
2020/11/06	3	24.28	19	24.38	24.05	-16	13,787	-0.12%
2020/11/05	6	23.86	0	0.00	23.80	6	13,374	0.04%
2020/11/04	12	23.68	38	23.86	24.15	-26	13,225	-0.20%
2020/11/03	0	0.00	5	22.85	23.00	-5	12,940	-0.04%
2020/11/02	11	22.35	1	21.95	22.60	10	12,862	0.08%
2020/10/30	14	22.70	2	22.65	22.50	12	12,787	0.09%
2020/10/29	4	23.06	0	0.00	23.05	4	12,790	0.03%
2020/10/28	1.1	23.68	1	23.85	23.50	0.1	12,706	0.00%
2020/10/27	2.1	23.75	1	23.75	23.70	1.1	12,616	0.01%
2020/10/26	3.1	23.76	0	0.00	23.80	3.1	12,579	0.02%
2020/10/23	5	23.87	10	23.60	23.90	-5	12,499	-0.04%
2020/10/22	0	0.00	2	23.60	23.70	-2	12,426	-0.02%
2020/10/21	6	24.07	0	0.00	23.95	6	12,368	0.05%
2020/10/20	20	24.09	33	24.08	24.25	-13	12,191	-0.11%
2020/10/19	21	23.89	8	23.82	23.70	13	11,909	0.11%
2020/10/16	7	23.72	3	23.63	23.75	4	11,684	0.03%
2020/10/15	17	23.21	25	23.28	23.25	-8	11,341	-0.07%
2020/10/14	25	23.36	71	23.15	23.15	-46	11,182	-0.41%
2020/10/13	2	23.23	0	0.00	23.25	2	11,078	0.02%
2020/10/12	87	24.08	85	23.19	23.15	2	10,932	0.02%
2020/10/08	94	24.58	14	24.27	24.10	80	10,798	0.74%
2020/10/07	15	24.64	11	24.45	24.90	4	10,403	0.04%
2020/10/06	0	0.00	2	24.00	24.30	-2	9,940	-0.02%
2020/10/05	1	24.00	6	24.20	23.85	-5	9,677	-0.05%
2020/09/30	0	0.00	2	23.10	23.15	-2	9,333	-0.02%
2020/09/29	4	23.15	0	0.00	22.90	4	9,299	0.04%
2020/09/28	6	22.85	0	0.00	22.80	6	9,225	0.07%
2020/09/25	9	22.07	6	22.30	22.10	3	9,048	0.03%
2020/09/24	16	23.53	0	0.00	23.35	16	8,732	0.18%
2020/09/23	10.1	23.82	12	23.69	23.90	-1.9	8,482	-0.02%
2020/09/22	16	22.79	10	22.88	23.05	6	8,076	0.07%
2020/09/21	1	23.15	0	0.00	22.95	1	7,808	0.01%
2020/09/18	7	23.72	4	24.04	23.70	3	7,652	0.04%
2020/09/17	29	24.46	48	24.71	24.45	-19	7,420	-0.26%
2020/09/16	39	23.74	44	23.98	24.90	-5	6,735	-0.07%
2020/09/15	33	23.17	34	23.41	23.50	-1	6,104	-0.02%
2020/09/14	32	22.68	45	22.81	23.00	-13	6,058	-0.21%
2020/09/11	86	23.44	81	23.79	23.25	5	6,000	0.08%
2020/09/10	47	24.66	2	24.00	23.90	45	5,929	0.76%
2020/09/09	0	0.00	1	23.20	24.60	-1	5,562	-0.02%
2020/09/08	23	23.74	25	23.90	23.90	-2	5,395	-0.04%
2020/09/07	7	23.91	54	23.61	23.80	-47	5,279	-0.89%
2020/09/04	2	23.30	6	23.07	23.80	-4	5,070	-0.08%
2020/09/03	50	23.25	6	23.14	23.90	44	4,904	0.90%
2020/09/02	10	21.69	28	21.74	22.00	-18	4,534	-0.40%
2020/09/01	6	20.91	0	0.00	21.00	6	4,361	0.14%
2020/08/31	9	21.51	1	21.90	21.35	8	4,373	0.18%
2020/08/28	0	0.00	11	21.87	21.85	-11	4,302	-0.26%
2020/08/27	1	21.00	3	21.00	21.00	-2	4,095	-0.05%
2020/08/26	3.1	21.79	7	21.15	21.05	-4	4,081	-0.10%
2020/08/25	2	20.55	29	20.91	21.00	-27	3,940	-0.69%
2020/08/24	0	0.00	6	20.55	20.60	-6	3,921	-0.15%
2020/08/21	0	0.00	1	20.50	20.70	-1	3,915	-0.03%
2020/08/20	27	20.67	12	20.48	20.00	15	3,870	0.39%
2020/08/19	1	20.50	2	21.20	20.55	-1	3,703	-0.03%
2020/08/18	5	20.67	0	0.00	20.45	5	3,733	0.13%
2020/08/17	0	0.00	1.7	20.68	20.75	-1.7	3,760	-0.05%
2020/08/14	2	20.40	2	20.70	20.70	0	3,770	0.00%
2020/08/13	11	20.75	0	0.00	20.45	11	3,770	0.29%
2020/08/12	0	0.00	4	21.23	21.35	-4	3,641	-0.11%
2020/08/10	20	20.80	0	0.00	20.55	20	3,457	0.58%
2020/08/07	0	0.00	4	20.80	20.85	-4	3,447	-0.12%
2020/08/05	2	20.35	1	20.30	20.30	1	3,367	0.03%
2020/08/04	1	20.50	9	19.93	20.45	-8	3,359	-0.24%
2020/07/30	0	0.00	2	19.20	19.55	-2	3,353	-0.06%
2020/07/28	2	18.80	0	0.00	18.75	2	3,335	0.06%
2020/07/27	4	19.30	0	0.00	18.90	4	3,315	0.12%
2020/07/22	0	0.00	2	20.10	20.15	-2	3,287	-0.06%
2020/07/20	2	19.60	0	0.00	19.50	2	3,290	0.06%
2020/07/15	3	19.95	2	20.25	20.00	1	3,286	0.03%
2020/07/14	2	20.15	0	0.00	20.05	2	3,130	0.06%
2020/07/13	5	20.64	3	20.40	20.30	2	3,099	0.06%
2020/07/10	2	20.50	2	20.70	20.70	0	3,026	0.00%
2020/07/09	2	21.00	1	21.05	21.00	1	3,015	0.03%
2020/07/08	2	20.70	2	21.20	21.00	0	2,996	0.00%
2020/07/07	0	0.00	2	20.65	20.75	-2	2,959	-0.07%
2020/07/01	0	0.00	1	20.60	20.50	-1	2,947	-0.03%
2020/06/30	0	0.00	3.4	20.39	20.50	-3.4	2,937	-0.12%
2020/06/24	0	0.00	2	20.35	20.15	-2	2,910	-0.07%
2020/06/18	0	0.00	8	20.09	20.25	-8	2,864	-0.28%
2020/06/17	4	19.60	11	19.60	20.00	-7	2,800	-0.25%
2020/06/15	1	21.05	0	0.00	20.95	1	2,704	0.04%
2020/06/12	2	20.40	2	20.70	20.95	0	2,705	0.00%
2020/06/11	1	21.85	0	0.00	21.20	1	2,710	0.04%
2020/06/10	2	22.15	14	21.91	21.70	-12	2,663	-0.45%
2020/06/09	16	21.16	0	0.00	21.00	16	2,574	0.62%
2020/06/08	6	21.72	0	0.00	21.55	6	2,575	0.23%
2020/06/05	2	22.20	7	22.00	22.10	-5	2,517	-0.20%
2020/06/04	0	0.00	3	21.75	21.85	-3	2,489	-0.12%
2020/06/02	0	0.00	1	21.50	21.45	-1	2,420	-0.04%
2020/05/28	0	0.00	2	21.40	21.35	-2	2,354	-0.08%
2020/05/27	12	21.17	2	21.10	21.05	10	2,351	0.43%
2020/05/26	5	21.44	0	0.00	21.40	5	2,379	0.21%
2020/05/22	0	0.00	2	21.40	21.00	-2	2,187	-0.09%
2020/05/19	0	0.00	0.9	20.55	20.70	-0.9	2,108	-0.04%
2020/05/15	4	21.18	5	20.85	20.60	-1	2,104	-0.05%
2020/05/14	0	0.00	3	21.55	21.40	-3	2,064	-0.15%
2020/05/13	2	21.65	0	0.00	21.70	2	2,062	0.10%
2020/05/12	8	22.05	10	22.00	21.95	-2	2,090	-0.10%
2020/05/08	6	22.10	0	0.00	21.80	6	2,108	0.28%
2020/05/07	2	21.90	0	0.00	21.95	2	2,126	0.09%
2020/05/06	12	22.24	8	22.19	21.95	4	2,138	0.19%
2020/04/30	0	0.00	4	21.58	21.55	-4	2,151	-0.19%
2020/04/27	4	21.25	0	0.00	21.20	4	2,280	0.18%
2020/04/23	0	0.00	2	21.10	21.10	-2	2,272	-0.09%
2020/04/22	2	19.55	7	20.12	20.20	-5	2,255	-0.22%
2020/04/20	0	0.00	2	20.10	20.25	-2	2,255	-0.09%
2020/04/16	2	20.45	0	0.00	20.40	2	2,272	0.09%
2020/04/13	2	19.55	0	0.00	19.70	2	2,334	0.09%
2020/04/10	0	0.00	1	19.45	19.45	-1	2,347	-0.04%
2020/04/08	3	18.90	0	0.00	19.45	3	2,387	0.13%
2020/04/07	1	19.05	0	0.00	19.15	1	2,377	0.04%
2020/04/01	2	17.85	2	18.05	18.15	0	2,397	0.00%
2020/03/31	0	17.85	0	0.00	17.85	0	2,461	0.00%
2020/03/25	0	0.00	11	17.50	17.25	-11	2,519	-0.44%
2020/03/24	1	16.60	2	16.75	16.65	-1	2,570	-0.04%
2020/03/23	0	0.00	1	15.65	15.80	-1	2,618	-0.04%
2020/03/20	1	15.00	0	0.00	15.45	1	2,736	0.04%
2020/03/19	12	14.27	2	14.05	14.05	10	2,891	0.35%
2020/03/18	7	15.86	0	0.00	15.55	7	2,878	0.24%
2020/03/16	0	0.00	5	17.54	16.85	-5	2,923	-0.17%
2020/03/12	0	0.00	1	19.00	19.00	-1	2,900	-0.03%
2020/03/11	0	0.00	3	21.13	21.00	-3	2,910	-0.10%
2020/03/10	0	0.00	5	21.30	21.55	-5	2,924	-0.17%
2020/03/09	8	21.86	0	0.00	21.30	8	2,924	0.27%
2020/03/04	0.2	22.60	0	0.00	22.70	0.2	2,997	0.01%
2020/02/26	0	0.00	4	23.18	23.30	-4	3,009	-0.13%
2020/02/25	2	22.95	0	0.00	23.15	2	3,021	0.07%
2020/02/21	0	0.00	2	23.90	23.70	-2	3,029	-0.07%
2020/02/20	2	23.60	5	23.80	23.80	-3	3,058	-0.10%
2020/02/19	0	0.00	1	24.10	23.80	-1	3,057	-0.03%
2020/02/17	3	23.72	2	23.85	23.85	1	3,186	0.03%
2020/02/14	0	0.00	2	23.35	23.70	-2	3,168	-0.06%
2020/02/13	2	23.35	5.1	23.36	23.30	-3.1	3,157	-0.10%
2020/02/10	0	0.00	4	22.78	22.75	-4	3,128	-0.13%
2020/02/07	3	22.55	0	0.00	22.55	3	3,118	0.10%
2020/02/06	0	0.00	7	22.82	22.90	-7	3,109	-0.23%
2020/02/04	1	21.65	1	22.05	22.45	0	3,069	0.00%
2020/02/03	2	21.05	2	21.50	21.45	0	3,090	0.00%
2020/01/31	7	22.03	2	22.40	22.30	5	3,243	0.15%
2020/01/30	14	22.76	0	0.00	22.65	14	3,218	0.43%
2020/01/20	0	0.00	0.2	25.00	25.15	-0.2	3,198	-0.01%
2020/01/17	0	0.00	1	25.15	25.00	-1	3,234	-0.03%
2020/01/14	0	0.00	7	24.99	24.90	-7	3,399	-0.21%
2020/01/13	0	0.00	1	24.50	24.75	-1	3,387	-0.03%
2020/01/09	1	24.25	7	24.25	24.25	-6	3,406	-0.18%
2020/01/08	6	24.33	0	0.00	24.10	6	3,403	0.18%
2020/01/07	12	24.56	2	24.55	24.70	10	3,409	0.29%
2020/01/06	12	24.99	1	24.95	24.95	11	3,376	0.33%
2020/01/03	1	25.60	10	26.00	25.35	-9	3,384	-0.27%
2020/01/02	0	0.00	10	25.76	25.95	-10	3,372	-0.30%
2019/12/31	6	25.60	0	0.00	25.75	6	3,367	0.18%
2019/12/30	2	25.60	1	25.70	25.70	1	3,381	0.03%
2019/12/24	0	0.00	2	26.00	25.90	-2	3,364	-0.06%
2019/12/23	3	26.35	0	0.00	26.35	3	3,361	0.09%
2019/12/20	5	26.80	0	0.00	26.70	5	3,396	0.15%
2019/12/19	1	27.35	2	27.05	27.10	-1	3,418	-0.03%
2019/12/18	8	26.80	6	26.82	27.15	2	3,484	0.06%
2019/12/17	4	27.40	9.1	26.88	27.15	-5.1	3,500	-0.15%
2019/12/16	2	27.10	15	27.33	27.65	-13	3,427	-0.38%
2019/12/13	0	0.00	20	26.45	26.20	-20	3,315	-0.60%
2019/12/12	2	26.45	7	26.53	26.45	-5	3,450	-0.14%
2019/12/11	0	0.00	13	26.24	26.25	-13	3,535	-0.37%
2019/12/10	0	0.00	5	26.10	26.25	-5	3,828	-0.13%
2019/12/09	0	0.00	6.7	26.20	26.20	-6.7	4,135	-0.16%
2019/12/06	11	26.35	6	26.40	26.30	5	4,241	0.12%
2019/12/04	13	25.70	0	0.00	25.70	13	4,332	0.30%
2019/12/03	4	25.66	13	25.97	25.65	-9	4,391	-0.20%
2019/12/02	1	25.45	1	25.35	25.35	0	4,352	0.00%
2019/11/29	1	25.80	0	0.00	25.50	1	4,356	0.02%
2019/11/28	1	25.75	0	0.00	25.65	1	4,393	0.02%
2019/11/26	0	0.00	2	25.75	25.35	-2	4,458	-0.04%
2019/11/21	0	0.00	1	24.80	24.90	-1	4,496	-0.02%
2019/11/19	2	25.35	3	25.40	25.35	-1	4,502	-0.02%
2019/11/18	0	0.00	0.7	25.10	25.25	-0.7	4,471	-0.02%
2019/11/15	1	24.70	0	0.00	24.90	1	4,498	0.02%
2019/11/14	2	25.45	6	25.24	25.10	-4	4,488	-0.09%
2019/11/13	1	24.25	0	0.00	24.15	1	4,439	0.02%
2019/11/11	1	24.20	1	24.15	24.20	0	4,479	0.00%
2019/11/08	5	24.60	0	0.00	24.55	5	4,500	0.11%
2019/11/04	5	25.80	0	0.00	25.75	5	4,676	0.11%
2019/11/01	1	25.50	1	25.65	25.75	0	4,824	0.00%
2019/10/31	9	25.89	0	0.00	25.80	9	5,057	0.18%
2019/10/30	12	26.23	14	26.75	26.10	-2	5,079	-0.04%
2019/10/29	2	25.40	0	0.00	25.55	2	4,950	0.04%
2019/10/23	1	25.50	5	25.70	25.65	-4	5,063	-0.08%
2019/10/22	2	24.85	0	0.00	24.85	2	4,964	0.04%
2019/10/21	0	0.00	1	24.80	24.80	-1	5,117	-0.02%
2019/10/17	1.4	24.81	0	0.00	24.85	1.4	5,167	0.03%
2019/10/15	10	24.88	5	25.05	25.20	5	5,367	0.09%
2019/10/09	1	24.35	0	0.00	24.30	1	5,502	0.02%
2019/10/08	5	24.60	0	0.00	24.60	5	5,728	0.09%
2019/10/07	0.2	25.00	0	0.00	25.00	0.2	5,779	0.00%
2019/10/03	5	25.05	1.7	25.00	25.10	3.3	5,845	0.06%
2019/10/02	0.5	25.25	0	0.00	25.25	0.5	5,864	0.01%
2019/10/01	0.2	25.35	0	0.00	25.40	0.2	5,859	0.00%
2019/09/27	1	24.95	2	25.00	25.10	-1	5,829	-0.02%
2019/09/26	0.4	25.45	0	0.00	25.45	0.4	5,832	0.01%
2019/09/25	10.8	25.51	0	0.00	25.45	10.8	5,849	0.18%
2019/09/23	1.2	26.54	0	0.00	26.60	1.2	5,813	0.02%
2019/09/10	14	23.19	6	22.95	22.90	8	5,691	0.14%
2019/09/09	0	0.00	8	23.25	23.35	-8	5,616	-0.14%
2019/09/06	4	23.25	2.4	23.20	23.20	1.6	5,552	0.03%
2019/09/05	10	23.68	6	23.80	23.50	4	5,488	0.07%
2019/09/04	1	24.05	20	24.36	24.20	-19	5,345	-0.36%
2019/09/03	20	24.69	7	24.78	24.40	13	5,211	0.25%
2019/09/02	0	0.00	12	24.28	23.95	-12	4,909	-0.24%
2019/08/30	11	23.50	0	0.00	23.15	11	4,555	0.24%
2019/08/28	1	23.60	5	23.50	23.55	-4	4,331	-0.09%
2019/08/27	0	0.00	4	23.10	23.20	-4	4,238	-0.09%
2019/08/26	0	0.00	1	22.25	22.30	-1	4,170	-0.02%
2019/08/23	0	0.00	4	22.95	22.75	-4	4,147	-0.10%
2019/08/22	4	22.70	0	0.00	22.50	4	4,120	0.10%
2019/08/21	7	22.99	7	23.09	23.00	0	4,083	0.00%
2019/08/19	6	22.70	7	22.70	22.60	-1	4,009	-0.02%
2019/08/16	3	22.43	7	22.34	22.50	-4	4,026	-0.10%
2019/08/15	4	21.28	1	21.40	21.65	3	3,967	0.08%
2019/08/14	1	21.90	0	0.00	21.75	1	3,960	0.03%
2019/08/12	1	21.70	0	0.00	21.80	1	3,959	0.03%
2019/08/08	1	21.40	0	0.00	21.10	1	3,956	0.03%
2019/08/07	5	21.75	0	0.00	21.40	5	3,912	0.13%
2019/08/05	5	21.90	0	0.00	21.90	5	3,912	0.13%
2019/08/01	0	0.00	14	22.47	22.55	-14	3,984	-0.35%
2019/07/31	17	21.83	6	22.34	22.30	11	3,992	0.28%
2019/07/30	6	22.63	10	22.75	22.25	-4	3,983	-0.10%
2019/07/29	12	23.55	0	0.00	23.40	12	3,941	0.30%
2019/07/26	5	23.40	1	23.50	23.45	4	3,948	0.10%
2019/07/25	3	23.72	2	23.75	23.65	1	3,956	0.03%
2019/07/24	0	0.00	21	23.87	24.25	-21	3,865	-0.54%
2019/07/23	5	22.88	6	23.25	22.95	-1	3,774	-0.03%
2019/07/22	6	23.05	0	0.00	22.90	6	3,960	0.15%
2019/07/19	2	22.98	0	0.00	22.95	2	4,039	0.05%
2019/07/18	16	23.08	0	0.00	22.95	16	4,600	0.35%
2019/07/17	9	23.54	0	0.00	23.40	9	4,688	0.19%
2019/07/16	5	23.74	0	0.00	23.70	5	4,783	0.10%
2019/07/15	9	23.17	10	23.10	23.15	-1	4,791	-0.02%
2019/07/12	2	23.45	3	23.67	23.45	-1	4,794	-0.02%
2019/07/11	5	23.35	4	23.40	23.20	1	4,648	0.02%
2019/07/10	2	23.20	0	0.00	23.15	2	4,748	0.04%
2019/07/09	6	23.16	1	22.95	22.85	5	4,746	0.11%
2019/07/08	2	23.45	9	23.68	23.35	-7	4,700	-0.15%
2019/07/04	9	22.85	11	23.04	23.05	-2	4,676	-0.04%
2019/07/03	11	22.70	16	22.82	22.90	-5	4,666	-0.11%
2019/07/02	0	0.00	1	21.95	21.75	-1	4,575	-0.02%
2019/06/27	0	0.00	2	21.05	21.05	-2	4,786	-0.04%
2019/06/26	3	20.80	0	0.00	20.80	3	4,809	0.06%
2019/06/21	5	21.34	3	21.33	21.00	2	5,019	0.04%
2019/06/20	10	21.15	16	21.37	21.50	-6	5,111	-0.12%
2019/06/19	1	20.60	0	0.00	20.75	1	5,264	0.02%
2019/06/18	10	20.48	0	0.00	20.35	10	5,542	0.18%
2019/06/14	0	0.00	5	21.10	20.90	-5	6,281	-0.08%
2019/06/13	10	21.20	1	21.45	21.05	9	7,389	0.12%
2019/06/12	0	0.00	1	21.50	21.30	-1	8,239	-0.01%
2019/06/11	4	21.14	2	21.10	21.00	2	8,317	0.02%
2019/06/10	0	0.00	1	20.70	21.00	-1	8,469	-0.01%
2019/06/06	3	20.40	0	0.00	20.40	3	8,621	0.03%
2019/06/04	0	0.00	1	20.45	20.35	-1	9,029	-0.01%
2019/05/31	1	20.85	0	0.00	20.85	1	10,108	0.01%
2019/05/29	1	20.30	0	0.00	20.20	1	10,199	0.01%
2019/05/27	1	19.95	0	0.00	20.00	1	10,342	0.01%
2019/05/24	1	20.10	1	20.25	20.00	0	10,419	0.00%
2019/05/20	5	20.50	0	0.00	20.50	5	10,844	0.05%
2019/05/17	1	20.90	0	0.00	20.80	1	10,943	0.01%
2019/05/15	0	0.00	4	21.35	21.45	-4	11,036	-0.04%
2019/05/10	0	0.00	3	21.55	21.50	-3	11,146	-0.03%
2019/05/08	2	22.40	0	0.00	22.20	2	11,032	0.02%
2019/05/07	1	22.95	0	0.00	22.90	1	11,004	0.01%
2019/05/06	9	22.27	2	22.20	22.10	7	10,964	0.06%
2019/05/02	0	0.00	0	23.00	23.10	0	10,856	0.00%
2019/04/30	1	23.00	1	22.90	23.25	0	10,844	0.00%
2019/04/29	2	22.90	0.8	22.55	22.65	1.2	10,834	0.01%
2019/04/26	3	23.82	3	23.82	23.45	0	10,683	0.00%
2019/04/25	6	25.16	2	25.15	25.30	4	10,454	0.04%
2019/04/24	18	26.44	66	26.59	25.85	-48	10,328	-0.46%
2019/04/23	1	24.60	14	24.66	25.15	-13	9,749	-0.13%
2019/04/22	3	24.55	1	24.75	24.60	2	9,625	0.02%
2019/04/19	0	0.00	12	23.96	24.10	-12	9,488	-0.13%
2019/04/16	5	23.89	13	23.88	23.85	-8	9,671	-0.08%
2019/04/15	6	23.21	0	0.00	23.35	6	9,544	0.06%
2019/04/12	1	23.15	0	0.00	23.15	1	9,542	0.01%
2019/04/11	7	23.46	3	23.62	23.35	4	9,531	0.04%
2019/04/10	18	23.38	19	23.84	23.95	-1	9,526	-0.01%
2019/04/09	5	23.59	6	23.33	23.30	-1	9,579	-0.01%
2019/04/08	53	23.94	2	23.85	23.70	51	9,531	0.54%
2019/04/03	0	0.00	5	24.50	24.35	-5	9,454	-0.05%
2019/04/02	0	0.00	5	24.15	24.10	-5	9,268	-0.05%
2019/04/01	0	0.00	7	24.20	23.85	-7	9,195	-0.08%
2019/03/29	0	0.00	6	23.72	23.75	-6	9,083	-0.07%
2019/03/28	4	23.30	9	23.36	23.70	-5	9,061	-0.06%
2019/03/27	0	0.00	4	23.76	23.70	-4	9,009	-0.04%
2019/03/26	8	23.51	3	23.75	23.55	5	9,030	0.06%
2019/03/25	0	0.00	20	22.57	23.70	-20	8,942	-0.22%
2019/03/22	24	23.48	26	23.37	23.10	-2	8,807	-0.02%
2019/03/21	32	23.74	22	23.84	24.00	10	8,612	0.12%
2019/03/20	5	25.12	5	25.07	24.55	0	8,364	0.00%
2019/03/19	7	24.17	55	24.42	24.70	-48	8,141	-0.59%
2019/03/18	12	24.34	11	24.41	24.75	1	7,746	0.01%
2019/03/15	2	22.18	61	22.52	23.25	-59	6,665	-0.89%
2019/03/14	13	21.08	1	21.20	21.15	12	5,864	0.20%
2019/03/13	5	21.45	12	21.45	21.30	-7	5,798	-0.12%
2019/03/12	3	20.92	11	20.90	21.00	-8	5,685	-0.14%
2019/03/11	16	20.25	0	0.00	20.25	16	5,692	0.28%
2019/03/08	12	20.99	0	0.00	20.85	12	5,653	0.21%
2019/03/07	91	22.33	44	22.63	21.20	47	5,612	0.84%
2019/03/06	21	21.62	20	21.47	21.65	1	4,922	0.02%
2019/03/05	16	20.55	2	20.60	20.75	14	4,628	0.30%
2019/03/04	8	20.21	6	20.15	20.15	2	4,617	0.04%
2019/02/26	6	20.03	6	20.28	20.30	0	4,604	0.00%
2019/02/25	8	20.33	0	0.00	20.30	8	4,583	0.17%
2019/02/22	6	20.74	8	20.73	20.70	-2	4,533	-0.04%
2019/02/21	10	20.38	1	20.40	20.65	9	4,415	0.20%
2019/02/20	0	0.00	5	20.41	20.60	-5	4,389	-0.11%
2019/02/19	0	0.00	7.6	20.35	20.40	-7.6	4,310	-0.18%
2019/02/18	2	19.90	13	19.58	19.85	-11	4,147	-0.27%
2019/02/15	1	19.05	0	0.00	19.10	1	4,130	0.02%
2019/02/14	0	0.00	4	19.45	19.30	-4	4,159	-0.10%
2019/02/13	1	19.00	3	19.00	19.05	-2	4,085	-0.05%
2019/02/12	0	0.00	6	19.13	19.15	-6	4,062	-0.15%
2019/02/11	0	0.00	2	18.75	18.75	-2	4,007	-0.05%
2019/01/29	3	18.20	0	0.00	18.25	3	3,989	0.08%
2019/01/28	0	0.00	1	18.50	18.40	-1	4,007	-0.02%
2019/01/25	0	0.00	15	18.39	18.35	-15	4,066	-0.37%
2019/01/21	0	0.00	2	18.65	18.70	-2	4,434	-0.05%
2019/01/18	5	18.07	4	18.20	18.15	1	4,621	0.02%
2019/01/17	10	18.23	5	18.15	18.00	5	4,714	0.11%
2019/01/16	2	18.35	1	18.30	18.25	1	4,755	0.02%
2019/01/15	1	18.20	0	0.00	18.05	1	4,788	0.02%
2019/01/14	4	18.30	4	18.10	18.05	0	4,824	0.00%
2019/01/11	0	0.00	2	18.35	18.30	-2	4,949	-0.04%
2019/01/10	9	18.47	7	18.47	18.35	2	4,959	0.04%
2019/01/09	0	0.00	16	18.50	18.85	-16	4,820	-0.33%
2019/01/08	5	17.90	0	0.00	17.85	5	4,739	0.11%
2019/01/04	6	17.33	5	17.57	17.50	1	5,057	0.02%
2019/01/03	1	18.00	0	0.00	17.80	1	5,137	0.02%
2019/01/02	4	18.10	4	18.10	18.25	0	5,324	0.00%
2018/12/28	14	18.24	15	18.30	18.15	-1	5,291	-0.02%
2018/12/27	1	18.15	1	17.85	18.00	0	5,234	0.00%
2018/12/26	7	17.76	0	0.00	17.70	7	5,199	0.13%
2018/12/24	0	0.00	8	17.65	17.60	-8	5,264	-0.15%
2018/12/21	2	17.65	2	17.75	17.60	0	5,425	0.00%
2018/12/20	10	17.76	0	0.00	17.70	10	5,493	0.18%
2018/12/18	1	17.90	0	0.00	18.10	1	5,672	0.02%
2018/12/14	1	18.15	2	18.50	18.15	-1	5,789	-0.02%
2018/12/13	9	18.68	13	18.63	18.45	-4	5,866	-0.07%
2018/12/12	18	18.74	20.6	18.61	18.95	-2.6	5,877	-0.04%
2018/12/10	2	17.30	0	0.00	17.50	2	5,967	0.03%
2018/12/07	1	17.90	2	18.03	17.90	-1	6,060	-0.02%
2018/12/06	13	17.70	10	17.95	17.60	3	6,141	0.05%
2018/12/05	9	18.53	3	18.67	18.45	6	6,429	0.09%
2018/12/04	25	19.46	13	19.22	19.05	12	6,520	0.18%
2018/12/03	3	19.10	9	19.18	19.30	-6	6,460	-0.09%
2018/11/30	15	18.68	4	18.54	18.65	11	6,410	0.17%
2018/11/29	1	18.20	2	18.15	18.05	-1	6,318	-0.02%
2018/11/28	0	0.00	10	17.83	17.85	-10	6,290	-0.16%
2018/11/27	28	17.53	5	17.70	17.60	23	6,276	0.37%
2018/11/26	1	17.00	1	17.15	17.45	0	6,243	0.00%
2018/11/23	5	16.95	0	0.00	16.95	5	6,268	0.08%
2018/11/22	1	17.45	10	17.55	17.25	-9	6,360	-0.14%
2018/11/21	5	16.85	0	0.00	17.30	5	6,442	0.08%
2018/11/20	3	17.10	1	17.30	17.05	2	6,458	0.03%
2018/11/19	0	0.00	12	17.22	17.30	-12	6,494	-0.18%
2018/11/16	5	17.16	0	0.00	16.95	5	6,486	0.08%
2018/11/15	2	16.85	0	0.00	16.85	2	6,457	0.03%
2018/11/14	0	0.00	3	17.02	17.00	-3	6,473	-0.05%
2018/11/13	7	16.25	7	16.61	16.70	0	6,541	0.00%
2018/11/09	2	16.65	2	16.75	16.90	0	6,873	0.00%
2018/11/07	5	16.50	5	16.75	16.75	0	7,063	0.00%
2018/11/05	0	0.00	1	16.50	16.50	-1	7,416	-0.01%
2018/11/02	19	16.54	1	16.75	16.35	18	7,498	0.24%
2018/11/01	12	15.85	16	16.37	16.40	-4	7,540	-0.05%
2018/10/31	0	0.00	13	15.48	15.70	-13	7,598	-0.17%
2018/10/30	4	14.84	2	14.95	14.95	2	7,590	0.03%
2018/10/29	19	15.07	7	15.26	15.35	12	7,595	0.16%
2018/10/26	7	15.01	25	15.43	15.60	-18	7,951	-0.23%
2018/10/25	2	14.50	2	14.75	14.40	0	7,877	0.00%
2018/10/24	7	15.66	0	0.00	15.60	7	7,892	0.09%
2018/10/23	2	16.03	0	0.00	15.90	2	8,105	0.02%
2018/10/22	2	16.25	2	16.45	16.60	0	8,737	0.00%
2018/10/19	6	16.18	14	16.24	16.35	-8	8,881	-0.09%
2018/10/18	7	16.25	7	16.24	16.35	0	8,793	0.00%
2018/10/17	2	16.43	0	0.00	16.35	2	8,833	0.02%
2018/10/16	3	16.57	8	16.64	16.55	-5	9,085	-0.06%
2018/10/15	15	16.51	10	16.74	16.35	5	9,239	0.05%
2018/10/12	8	16.39	2	16.90	16.90	6	9,365	0.06%
2018/10/11	6	17.10	2	17.30	17.10	4	9,529	0.04%
2018/10/09	10	19.65	4	19.00	19.00	6	9,615	0.06%
2018/10/08	14	20.88	2	21.00	20.75	12	9,751	0.12%
2018/10/05	4	21.30	1	20.85	20.85	3	10,078	0.03%
2018/10/04	5	22.37	4	22.30	22.20	1	10,193	0.01%
2018/10/03	4	22.40	6	22.40	22.30	-2	10,566	-0.02%
2018/10/02	1	22.50	0	0.00	22.35	1	10,690	0.01%
2018/10/01	1	22.95	0	0.00	23.00	1	10,939	0.01%
2018/09/28	1	22.80	1	22.80	22.80	0	11,295	0.00%
2018/09/27	0	0.00	10	22.75	22.65	-10	11,474	-0.09%
2018/09/26	1	22.65	8	22.71	22.40	-7	11,747	-0.06%
2018/09/25	0	0.00	20	21.96	22.40	-20	11,930	-0.17%
2018/09/21	9	21.09	8	21.25	21.35	1	12,137	0.01%
2018/09/20	10	21.18	2	21.53	21.00	8	12,721	0.06%
2018/09/19	0	0.00	8	21.83	21.70	-8	12,984	-0.06%
2018/09/18	2	21.20	2	21.35	21.25	0	13,358	0.00%
2018/09/17	1	21.10	0	0.00	21.30	1	13,956	0.01%
2018/09/14	3	21.25	16	21.18	21.05	-13	14,785	-0.09%
2018/09/13	3	20.57	6	20.93	20.55	-3	16,738	-0.02%
2018/09/12	12	20.60	35	20.60	20.40	-23	17,880	-0.13%
2018/09/11	19	20.98	7	21.00	21.25	12	18,847	0.06%
2018/09/10	11	20.59	2	20.85	20.85	9	19,986	0.05%
2018/09/07	5	22.00	3	22.50	21.90	2	20,432	0.01%
2018/09/06	0	0.00	6	23.13	22.95	-6	20,458	-0.03%
2018/09/05	0	0.00	4	22.93	22.95	-4	20,773	-0.02%
2018/09/04	15	22.60	0	0.00	22.60	15	20,969	0.07%
2018/09/03	7	22.55	12	22.47	22.25	-5	21,380	-0.02%
2018/08/31	4	22.80	4	22.90	22.90	0	21,938	0.00%
2018/08/30	2	23.25	12	23.04	22.85	-10	22,077	-0.05%
2018/08/29	1	22.80	0	0.00	22.85	1	22,219	0.00%
2018/08/28	9	23.12	19	23.10	22.70	-10	22,516	-0.04%
2018/08/27	11	22.34	4	22.55	22.50	7	22,837	0.03%
2018/08/24	13	22.13	3	22.15	22.45	10	23,645	0.04%
2018/08/22	3	22.05	3	22.15	22.05	0	24,375	0.00%
2018/08/21	0	0.00	2	22.15	22.20	-2	24,402	-0.01%
2018/08/20	5	22.12	0	0.00	22.00	5	24,419	0.02%
2018/08/17	2	22.70	0	0.00	22.25	2	24,401	0.01%
2018/08/16	66	22.13	20	22.31	22.35	46	24,380	0.19%
2018/08/15	28	21.65	3	21.68	21.75	25	24,083	0.10%
2018/08/14	8	22.73	2	22.45	22.55	6	23,947	0.03%
2018/08/13	24	22.96	4	23.35	22.40	20	23,859	0.08%
2018/08/10	7	24.91	6	25.01	24.50	1	23,631	0.00%
2018/08/09	12	24.69	10	24.70	24.50	2	23,490	0.01%
2018/08/08	3	25.37	6	25.47	25.10	-3	23,518	-0.01%
2018/08/07	15	25.51	9	25.39	25.20	6	23,422	0.03%
2018/08/06	6	26.23	6	26.45	26.30	0	23,274	0.00%
2018/08/03	6	26.08	1	26.05	26.10	5	23,219	0.02%
2018/08/02	20	26.88	5	26.98	26.00	15	23,130	0.06%
2018/08/01	14	26.35	5	26.60	26.40	9	22,657	0.04%
2018/07/31	11	26.17	9	26.41	26.50	2	22,500	0.01%
2018/07/30	15	26.25	12	26.66	26.15	3	22,424	0.01%
2018/07/27	24	26.66	41	26.57	26.85	-17	22,151	-0.08%
2018/07/26	5	25.53	8	25.61	25.45	-3	21,477	-0.01%
2018/07/25	4	25.00	9	25.07	24.95	-5	21,285	-0.02%
2018/07/24	20	24.85	15	25.08	25.00	5	21,245	0.02%
2018/07/23	33	25.08	14	25.28	24.60	19	21,176	0.09%
2018/07/20	13	25.87	1	25.80	25.85	12	20,869	0.06%
2018/07/19	5	26.98	5	27.30	27.10	0	20,670	0.00%
2018/07/18	13	26.22	1	27.00	26.50	12	20,395	0.06%
2018/07/17	3	27.03	12	27.29	26.65	-9	20,214	-0.04%
2018/07/16	5	27.69	13	27.48	27.50	-8	20,095	-0.04%
2018/07/13	25	27.87	10	27.62	27.40	15	19,820	0.08%
2018/07/12	2	27.00	0	0.00	26.85	2	19,498	0.01%
2018/07/11	3	27.42	4	27.65	27.00	-1	19,339	-0.01%
2018/07/10	8	26.74	7	26.89	27.00	1	18,959	0.01%
2018/07/09	8	27.03	7	26.84	27.20	1	18,764	0.01%
2018/07/06	6	26.20	6	26.48	26.30	0	18,472	0.00%
2018/07/05	10	27.19	6	27.13	25.90	4	18,151	0.02%
2018/07/04	1	28.60	7	27.88	27.60	-6	17,948	-0.03%
2018/07/03	11	28.85	53	28.49	27.70	-42	17,621	-0.24%
2018/07/02	17	29.11	20	28.75	28.45	-3	17,320	-0.02%
2018/06/29	23	28.75	25	29.21	29.40	-2	17,004	-0.01%
2018/06/28	14	29.56	13	28.72	28.75	1	16,361	0.01%
2018/06/27	14	30.74	13.5	30.35	29.80	0.5	16,090	0.00%
2018/06/26	22	29.86	48	29.68	29.80	-26	15,756	-0.17%
2018/06/25	26	32.12	40	31.33	30.85	-14	15,136	-0.09%
2018/06/22	162	34.74	65	34.38	33.25	97	14,312	0.68%	大買/
2018/06/21	51	32.64	80	33.05	33.40	-29	12,210	-0.24%
2018/06/20	59	30.67	21.9	31.15	30.40	37.1	11,036	0.34%
2018/06/19	46.3	31.77	22	32.23	32.35	24.3	9,988	0.24%
2018/06/15	11	28.64	31.8	29.31	30.45	-20.8	8,619	-0.24%
2018/06/14	11	27.84	9	27.75	27.70	2	8,117	0.02%
2018/06/13	3	28.65	8	28.94	28.30	-5	8,003	-0.06%
2018/06/12	27	27.91	23.2	27.27	27.75	3.8	7,649	0.05%
2018/06/11	32	29.39	14	29.30	28.85	18	7,406	0.24%
2018/06/08	12.2	28.31	7	28.22	28.55	5.2	7,046	0.07%
2018/06/07	5	26.90	3.1	27.14	27.00	1.9	6,556	0.03%
2018/06/06	9	27.00	3	26.97	27.45	6	6,469	0.09%
2018/06/05	11	27.45	11	27.41	27.30	0	6,305	0.00%
2018/06/04	8	27.12	61	26.97	26.65	-53	6,121	-0.87%
2018/06/01	51.8	27.24	20	27.48	26.85	31.8	5,703	0.56%
2018/05/31	2	25.35	24	24.53	25.60	-22	4,897	-0.45%
2018/05/30	5	23.50	3	23.75	23.30	2	4,319	0.05%
2018/05/28	1	22.90	17	23.06	23.10	-16	4,333	-0.37%
2018/05/25	14	23.06	20	22.92	22.90	-6	4,493	-0.13%
2018/05/24	5	22.60	0	0.00	22.55	5	4,402	0.11%
2018/05/22	0	0.00	30	22.10	22.05	-30	4,458	-0.67%
2018/05/18	1	22.15	1	22.10	22.00	0	4,516	0.00%
2018/05/17	1	22.35	0	0.00	22.25	1	4,561	0.02%
2018/05/16	1	22.75	11	22.69	22.75	-10	4,561	-0.22%
2018/05/11	0	0.00	4	22.25	21.85	-4	4,560	-0.09%
2018/05/10	0	0.00	3	21.92	21.90	-3	4,590	-0.07%
2018/05/09	15	21.85	0	0.00	21.80	15	4,630	0.32%
2018/05/03	0	0.00	2	22.35	22.40	-2	4,685	-0.04%
2018/04/27	2	22.10	5	22.10	22.05	-3	4,875	-0.06%
2018/04/25	4	22.30	0	0.00	22.35	4	5,028	0.08%
2018/04/24	2	22.40	0	0.00	22.40	2	5,308	0.04%
2018/04/23	4.2	23.04	0	0.00	22.85	4.2	5,385	0.08%
2018/04/20	0	0.00	10	23.40	23.55	-10	5,516	-0.18%
2018/04/19	0	0.00	3	23.03	23.30	-3	5,648	-0.05%
2018/04/18	0	0.00	0.2	22.45	22.50	-0.2	5,700	0.00%
2018/04/13	6	22.72	0	0.00	22.85	6	5,658	0.11%
2018/04/12	5	22.84	0	0.00	22.70	5	5,714	0.09%
2018/04/11	8	22.93	0	0.00	22.75	8	5,807	0.14%
2018/04/10	32	23.43	2	23.60	23.35	30	5,975	0.50%
2018/04/03	1	22.75	4	22.53	23.05	-3	5,902	-0.05%
2018/03/31	1	22.75	0	0.00	22.90	1	5,933	0.02%
2018/03/30	1	23.00	7	23.08	23.05	-6	6,017	-0.10%
2018/03/29	13	22.87	4	23.05	23.00	9	5,981	0.15%
2018/03/28	7	21.83	4	21.95	22.20	3	5,851	0.05%
2018/03/27	4	21.73	3	21.77	21.65	1	5,824	0.02%
2018/03/26	3	21.45	1	21.45	21.40	2	5,804	0.03%
2018/03/23	10	21.35	4	21.38	21.40	6	5,789	0.10%
2018/03/22	0	0.00	10	22.60	22.30	-10	5,800	-0.17%
2018/03/21	7	23.23	0	0.00	22.75	7	5,777	0.12%
2018/03/20	3	22.92	2	22.95	23.15	1	5,721	0.02%
2018/03/19	5	22.85	0	0.00	22.65	5	5,656	0.09%
2018/03/16	10	23.03	0	0.00	23.00	10	5,682	0.18%
2018/03/15	0	0.00	1	23.55	23.50	-1	5,752	-0.02%
2018/03/13	3	24.32	8	24.42	24.05	-5	5,946	-0.08%
2018/03/12	0	0.00	40	24.20	24.25	-40	6,021	-0.66%
2018/03/08	0	0.00	21	24.14	23.80	-21	6,163	-0.34%
2018/03/07	0	0.00	3	24.10	23.45	-3	6,081	-0.05%
2018/03/06	0	0.00	3	23.70	23.85	-3	6,221	-0.05%
2018/03/02	2	23.73	1	23.80	23.85	1	6,628	0.02%
2018/03/01	12	23.71	2	23.95	24.30	10	6,814	0.15%
2018/02/27	0	0.00	3	24.02	23.30	-3	7,022	-0.04%
2018/02/26	0	0.00	5	23.55	23.25	-5	7,364	-0.07%
2018/02/23	1	23.30	0	0.00	23.15	1	8,447	0.01%
2018/02/22	0	0.00	1	22.85	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	3	22.35	22.45	-3	8,702	-0.03%
2018/02/12	1	21.85	0	0.00	21.55	1	8,672	0.01%
2018/02/09	2	21.80	0	0.00	21.85	2	8,696	0.02%
2018/02/07	5	22.00	0	0.00	21.50	5	8,779	0.06%
2018/02/06	1	20.80	1	21.30	21.20	0	8,748	0.00%
2018/02/01	0	0.00	8	23.03	23.10	-8	8,940	-0.09%
2018/01/31	2	22.75	10	22.65	22.70	-8	9,026	-0.09%
2018/01/30	10	22.85	1	23.30	22.85	9	9,326	0.10%
2018/01/29	4	23.05	0	0.00	22.85	4	9,389	0.04%
2018/01/26	1	23.10	0	0.00	23.20	1	9,368	0.01%
2018/01/25	1	23.35	5	23.65	23.20	-4	9,366	-0.04%
2018/01/24	2	23.25	0	0.00	23.20	2	9,370	0.02%
2018/01/23	5	23.25	0	0.00	23.10	5	9,438	0.05%
2018/01/22	0	0.00	10	23.20	23.25	-10	9,375	-0.11%
2018/01/18	55	23.80	5	23.55	23.55	50	9,269	0.54%
2018/01/16	5	23.63	8	23.45	23.30	-3	8,980	-0.03%
2018/01/15	1	23.00	2	23.25	23.25	-1	8,829	-0.01%
2018/01/12	0	0.00	5	22.04	22.20	-5	8,657	-0.06%
2018/01/11	0	0.00	1	21.45	21.30	-1	8,558	-0.01%
2018/01/10	5	21.18	1	21.15	21.15	4	8,606	0.05%
2018/01/08	1	21.80	0	0.00	21.45	1	8,685	0.01%
2018/01/05	2	22.45	0	0.00	22.45	2	8,670	0.02%
2018/01/04	6	22.24	11	22.73	23.10	-5	8,692	-0.06%
2018/01/03	0	0.00	1	21.70	21.70	-1	8,776	-0.01%