台亞 (2340)-元富-成功券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
39.10
漲跌
▲1.30
漲幅
+3.44%
成交量
1,436張
產業
上市半導體類股
883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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/26	0	0.00	0.9	37.96	37.80	-0.9	1,719	-0.05%
2024/04/24	2	38.20	0	0.00	38.20	2	1,723	0.12%
2024/04/23	0	0.00	3	37.55	37.60	-3	1,748	-0.17%
2024/04/19	2.2	37.64	0	0.00	37.40	2.2	1,756	0.13%
2024/04/17	0	0.00	0.9	39.00	39.20	-0.9	1,725	-0.05%
2024/04/16	8	38.60	0	0.00	38.35	8	1,708	0.47%
2024/04/15	9	39.91	1	40.45	39.80	8	1,686	0.47%
2024/04/12	22	41.35	26.2	41.71	41.40	-4.2	1,656	-0.25%
2024/04/11	0	0.00	3	40.20	40.15	-3	1,556	-0.19%
2024/04/10	2	40.55	0	0.00	40.80	2	1,560	0.13%
2024/04/08	0	0.00	1	39.40	39.30	-1	1,560	-0.06%
2024/04/02	1	39.70	24	39.75	39.80	-23	1,571	-1.46%
2024/03/28	2	39.90	0	0.00	39.30	2	1,558	0.13%
2024/03/27	2	39.30	0	0.00	39.25	2	1,557	0.13%
2024/03/26	0	40.40	0	0.00	39.40	0	1,555	0.00%
2024/03/25	1	40.55	0	0.00	40.75	1	1,544	0.06%
2024/03/21	0	39.45	0	0.00	39.80	0	1,581	0.00%
2024/03/14	1	40.00	2	40.00	39.65	-1	1,587	-0.06%
2024/03/13	2	40.33	1	41.30	40.05	1	1,577	0.06%
2024/03/12	1	40.95	0	41.10	41.15	1	1,559	0.06%
2024/03/11	9	41.05	0	0.00	41.00	9	1,562	0.58%
2024/03/08	10	41.15	1	41.40	41.60	9	1,574	0.57%
2024/03/07	4	41.31	11	40.94	41.00	-7	1,568	-0.45%
2024/03/06	25.1	42.24	0	0.00	42.10	25.1	1,551	1.62%
2024/03/05	43.2	43.21	56	43.51	43.50	-12.8	1,578	-0.81%
2024/03/04	15	41.20	14	41.03	40.80	1	1,466	0.07%
2024/03/01	3	41.22	0	0.00	41.10	3	1,459	0.21%
2024/02/29	1	41.00	0	0.00	42.00	1	1,466	0.07%
2024/02/27	1	42.00	0	0.00	42.05	1	1,483	0.07%
2024/02/26	2	42.48	0	0.00	42.80	2	1,544	0.13%
2024/02/22	4	43.31	3	43.10	43.10	1	1,584	0.06%
2024/02/20	1	44.40	0	0.00	43.75	1	1,580	0.06%
2024/02/19	1	44.75	1	45.00	44.50	0	1,581	0.00%
2024/02/02	2	43.00	1	43.15	43.05	1	1,628	0.06%
2024/02/01	1	43.30	0	0.00	43.10	1	1,645	0.06%
2024/01/31	0	0.00	3	43.60	43.55	-3	1,653	-0.18%
2024/01/30	0	0.00	1	44.15	43.75	-1	1,654	-0.06%
2024/01/29	0	0.00	3	44.10	44.05	-3	1,666	-0.18%
2024/01/26	1	44.05	0	0.00	43.95	1	1,681	0.06%
2024/01/25	0	0.00	4	44.61	44.30	-4	1,715	-0.23%
2024/01/24	1	45.00	3	45.02	44.95	-2	1,747	-0.11%
2024/01/23	0	0.00	1	44.90	45.00	-1	1,817	-0.06%
2024/01/19	1	44.35	9	44.40	44.45	-8	1,885	-0.42%
2024/01/18	2	43.98	0	0.00	44.20	2	1,905	0.10%
2024/01/17	3	44.20	5	44.10	44.00	-2	1,943	-0.10%
2024/01/16	11	44.79	0	0.00	44.75	11	1,946	0.56%
2024/01/12	1	45.90	1	45.75	45.05	0	2,003	0.00%
2024/01/11	0	0.00	3.1	45.30	45.45	-3.1	2,013	-0.15%
2024/01/10	0.2	45.05	1	44.95	44.95	-0.8	2,103	-0.04%
2024/01/08	1	45.85	0	0.00	45.25	1	2,237	0.04%
2024/01/05	1	45.60	0	0.00	45.60	1	2,281	0.04%
2024/01/04	1	45.35	1	45.55	45.50	0	2,361	0.00%
2024/01/03	2	45.93	0	45.95	45.60	2	2,506	0.08%
2024/01/02	0	0.00	4	46.65	46.55	-4	2,546	-0.16%
2023/12/29	0	0.00	7	47.20	47.10	-7	2,622	-0.27%
2023/12/28	0	0.00	1	46.85	46.70	-1	2,645	-0.04%
2023/12/27	0	0.00	11	46.98	46.95	-11	2,673	-0.41%
2023/12/26	2	46.70	2	46.63	46.65	0	2,685	0.00%
2023/12/25	1	46.35	1	46.60	46.20	0	2,711	0.00%
2023/12/22	0	0.00	1	46.55	46.10	-1	2,737	-0.04%
2023/12/21	10	46.20	1	46.20	46.10	9	2,771	0.32%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	7	46.07	1	46.10	46.20	6	2,838	0.21%
2023/12/18	2	47.10	0	0.00	47.00	2	2,862	0.07%
2023/12/15	3	48.10	0	0.00	48.15	3	2,913	0.10%
2023/12/14	1	47.55	1	47.80	47.65	0	2,976	0.00%
2023/12/13	3	47.13	0	47.80	46.90	3	2,981	0.10%
2023/12/12	0	0.00	1	47.65	47.55	-1	3,024	-0.03%
2023/12/11	0	48.20	1	48.10	47.90	-1	3,197	-0.03%
2023/12/07	1	47.85	0	0.00	47.80	1	3,479	0.03%
2023/12/06	2	48.60	1	48.30	48.20	1	3,529	0.03%
2023/12/05	2	48.68	0	0.00	48.40	2	3,561	0.06%
2023/12/04	1	50.10	11	50.02	49.65	-10	3,588	-0.28%
2023/12/01	1	49.25	1	49.50	49.40	0	3,726	0.00%
2023/11/30	0	0.00	8.1	50.07	49.90	-8.1	3,894	-0.21%
2023/11/29	0	0.00	3	49.15	49.35	-3	3,954	-0.08%
2023/11/28	0	0.00	2	49.00	49.00	-2	4,094	-0.05%
2023/11/27	11	48.50	2	48.58	48.20	9	4,118	0.22%
2023/11/24	5	48.70	7	49.26	48.35	-2	4,190	-0.05%
2023/11/22	2	47.28	4	47.39	47.55	-2	4,312	-0.05%
2023/11/21	2	46.88	13	46.91	46.90	-11	4,302	-0.26%
2023/11/20	0	0.00	5	46.60	46.50	-5	4,316	-0.12%
2023/11/16	0	0.00	1	45.70	45.75	-1	4,369	-0.02%
2023/11/15	0	0.00	8	45.87	45.60	-8	4,382	-0.18%
2023/11/14	14	45.61	4	45.75	45.70	10	4,420	0.23%
2023/11/10	3.1	44.84	0	0.00	44.60	3.1	4,533	0.07%
2023/11/09	2	46.13	2	45.93	45.80	0	4,575	0.00%
2023/11/08	0	0.00	2	46.88	46.95	-2	4,633	-0.04%
2023/11/06	0	0.00	1	47.10	47.15	-1	4,801	-0.02%
2023/11/02	1	46.80	2	46.85	46.90	-1	4,919	-0.02%
2023/11/01	15	45.70	1	45.80	45.70	14	4,993	0.28%
2023/10/31	10.3	45.76	1	47.50	44.80	9.3	5,042	0.18%
2023/10/30	10.1	47.20	2	47.03	46.90	8.1	5,120	0.16%
2023/10/27	1.1	47.62	5	48.29	47.25	-3.9	5,187	-0.08%
2023/10/26	2	48.48	13	48.26	48.10	-11	5,322	-0.21%
2023/10/25	6	49.42	2.1	49.60	49.50	3.9	5,425	0.07%
2023/10/24	3	49.20	0	0.00	49.40	3	5,755	0.05%
2023/10/23	6	48.84	25	49.00	48.50	-19	6,152	-0.31%
2023/10/20	3	47.23	1	47.60	47.45	2	6,321	0.03%
2023/10/19	17	48.12	1	48.15	48.40	16	6,424	0.25%
2023/10/18	8.2	48.28	5	48.63	48.20	3.2	6,550	0.05%
2023/10/17	16	49.54	18.2	49.70	49.30	-2.2	6,596	-0.03%
2023/10/16	0.3	48.38	4	48.75	48.30	-3.7	6,794	-0.05%
2023/10/13	12	50.57	1	49.80	49.80	11	7,357	0.15%
2023/10/12	2	50.00	4	50.31	50.40	-2	8,013	-0.02%
2023/10/11	8	49.91	2	50.20	49.20	6	8,379	0.07%
2023/10/06	7	49.04	0	49.60	49.10	7	8,543	0.08%
2023/10/05	2	49.20	25.2	48.52	48.90	-23.2	8,766	-0.26%
2023/10/04	6	46.98	11	46.81	47.30	-5	10,054	-0.05%
2023/10/03	2	48.35	1	47.70	47.70	1	10,473	0.01%
2023/10/02	1	48.25	1	48.15	48.15	0	11,155	0.00%
2023/09/28	3	47.40	3	47.65	47.45	0	12,046	0.00%
2023/09/27	8	47.21	1	47.05	47.05	7	12,237	0.06%
2023/09/26	10.1	47.80	1	47.80	47.30	9.1	12,442	0.07%
2023/09/25	8	48.74	16	48.88	48.60	-8	12,575	-0.06%
2023/09/22	0	0.00	1	47.80	47.80	-1	12,658	-0.01%
2023/09/21	3	47.50	1	47.10	47.15	2	12,811	0.02%
2023/09/20	18.2	47.73	6	47.40	47.30	12.2	13,091	0.09%
2023/09/19	14	49.11	2	49.40	48.30	12	13,853	0.09%
2023/09/18	3.2	50.04	3	50.33	50.00	0.2	14,751	0.00%
2023/09/15	8	50.59	5	50.78	50.40	3	15,108	0.02%
2023/09/14	13	51.20	10.1	51.18	51.40	2.9	15,231	0.02%
2023/09/13	27.2	50.57	10	50.74	49.60	17.2	15,111	0.11%
2023/09/12	8	49.92	15	50.08	50.00	-7	14,922	-0.05%
2023/09/11	12	48.98	7	48.80	48.90	5	14,856	0.03%
2023/09/08	11	49.18	5	49.75	49.10	6	14,827	0.04%
2023/09/07	3	49.72	17	49.91	49.45	-14	14,814	-0.09%
2023/09/06	4	50.95	4	51.43	50.50	0	14,803	0.00%
2023/09/05	19	50.85	37.2	50.98	51.00	-18.2	14,632	-0.12%
2023/09/04	21.2	48.19	8	48.23	48.10	13.2	14,442	0.09%
2023/09/01	17	50.32	15	50.88	50.20	2	14,339	0.01%
2023/08/31	10	48.72	0	0.00	49.05	10	14,215	0.07%
2023/08/30	16	49.33	14	49.39	49.20	2	14,254	0.01%
2023/08/29	28	49.57	26.2	49.28	49.60	1.8	14,161	0.01%
2023/08/28	10	46.85	10	46.80	46.80	0	13,961	0.00%
2023/08/25	0	0.00	1	48.20	48.05	-1	13,914	-0.01%
2023/08/24	4	48.55	5	48.55	48.25	-1	13,895	-0.01%
2023/08/23	0	0.00	3	48.10	48.40	-3	13,859	-0.02%
2023/08/22	3	48.20	1	47.75	47.60	2	13,827	0.01%
2023/08/21	1	48.70	2	48.50	48.45	-1	13,785	-0.01%
2023/08/18	1	49.40	3	48.20	48.10	-2	13,768	-0.01%
2023/08/17	0	0.00	2	49.35	49.35	-2	13,716	-0.01%
2023/08/16	1	48.55	4	47.98	48.65	-3	13,666	-0.02%
2023/08/15	7	48.71	1	49.45	49.50	6	13,569	0.04%
2023/08/14	1	48.00	1	48.30	47.60	0	13,488	0.00%
2023/08/11	1	48.60	17	49.02	48.70	-16	13,417	-0.12%
2023/08/10	4	49.76	13	49.02	49.10	-9	13,362	-0.07%
2023/08/09	0	51.20	3	51.03	51.30	-3	13,247	-0.02%
2023/08/08	11	50.67	0	0.00	51.20	11	13,188	0.08%
2023/08/07	7	50.21	9	50.53	50.60	-2	13,114	-0.02%
2023/08/04	6	51.10	2	51.20	51.30	4	13,008	0.03%
2023/08/02	16	52.10	5	52.42	52.00	11	12,926	0.09%
2023/08/01	2	54.20	0	0.00	53.20	2	12,783	0.02%
2023/07/31	16	53.82	15	54.65	53.90	1	12,688	0.01%
2023/07/28	5	52.30	15	52.75	53.20	-10	12,507	-0.08%
2023/07/27	61	53.46	18	54.03	53.00	43	12,373	0.35%
2023/07/26	51	55.22	47	55.98	54.70	4	12,012	0.03%
2023/07/25	13	54.57	31	54.68	54.20	-18	11,587	-0.16%
2023/07/24	19	53.89	5	53.84	53.50	14	11,384	0.12%
2023/07/21	16	53.05	8	53.51	53.10	8	11,262	0.07%
2023/07/20	10	53.20	10	53.26	53.50	0	11,164	0.00%
2023/07/19	55	53.44	22	53.67	53.20	33	11,038	0.30%
2023/07/18	82.1	55.49	33	54.83	53.30	49.1	10,768	0.46%
2023/07/17	44	56.02	29	56.38	57.30	15	10,186	0.15%
2023/07/14	27	53.51	27.1	53.24	53.70	-0.1	9,505	0.00%
2023/07/13	23	52.13	28	51.92	51.00	-5	9,074	-0.06%
2023/07/12	19	50.85	22	51.00	50.60	-3	8,779	-0.03%
2023/07/11	54.5	53.08	46.2	52.27	51.50	8.3	8,502	0.10%
2023/07/10	18	50.01	56	51.19	52.10	-38	7,151	-0.53%
2023/07/07	67	47.97	25	48.08	47.45	42	6,714	0.63%
2023/07/06	26	48.36	176	49.48	50.00	-150	6,010	-2.50%	大賣/鉅額交易
2023/07/05	12	46.96	12	46.48	45.50	0	5,113	0.00%
2023/07/04	52	44.86	24.3	45.60	45.40	27.8	4,913	0.56%
2023/07/03	32.4	44.34	4.1	44.32	44.45	28.3	4,714	0.60%
2023/06/30	18.1	43.52	10.4	43.93	44.25	7.8	4,562	0.17%
2023/06/29	17.1	43.28	0	0.00	43.35	17.1	4,455	0.38%
2023/06/28	23.3	45.03	7.1	44.10	43.65	16.2	4,366	0.37%
2023/06/27	45.2	45.76	12.5	45.53	44.80	32.7	4,307	0.76%
2023/06/26	30.1	46.90	65	48.25	48.70	-34.9	3,701	-0.94%
2023/06/21	3	42.98	45	44.09	44.30	-42	2,798	-1.50%
2023/06/20	8	40.01	44	39.77	40.30	-36	2,432	-1.48%
2023/06/19	1	38.80	4	38.68	38.80	-3	2,247	-0.13%
2023/06/16	1	37.50	2	37.40	37.45	-1	2,185	-0.05%
2023/06/15	2	37.90	6	37.95	37.85	-4	2,158	-0.19%
2023/06/14	53	38.38	1	38.50	38.30	52	2,150	2.42%
2023/06/13	107	38.28	1	38.50	37.75	106	2,123	4.99%	大買/鉅額交易
2023/06/12	0	0.00	1	38.10	38.25	-1	2,097	-0.05%
2023/06/09	0	0.00	0.6	37.30	37.50	-0.6	2,049	-0.03%
2023/06/08	1	37.00	0.3	36.90	37.00	0.7	2,061	0.03%
2023/06/07	1	38.10	0	0.00	37.70	1	2,073	0.05%
2023/06/05	0	0.00	5	37.83	37.80	-5	2,059	-0.24%
2023/06/01	1	36.65	0	0.00	36.65	1	2,022	0.05%
2023/05/31	0	0.00	2	36.60	36.85	-2	2,079	-0.10%
2023/05/29	0	0.00	1	36.50	36.30	-1	2,223	-0.04%
2023/05/26	8	35.50	8	35.45	35.60	0	2,240	0.00%
2023/05/24	0	0.00	2	36.15	36.30	-2	2,297	-0.09%
2023/05/17	0	0.00	1	36.00	35.45	-1	2,423	-0.04%
2023/05/16	0	0.00	2	35.25	35.60	-2	2,424	-0.08%
2023/05/15	2	34.35	5	34.35	34.35	-3	2,411	-0.12%
2023/05/12	1	34.00	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.00	0	0.00	33.80	1	2,447	0.04%
2023/05/10	0	0.00	1	34.80	34.80	-1	2,442	-0.04%
2023/05/09	1	34.50	0	0.00	34.55	1	2,445	0.04%
2023/05/08	1	35.45	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	1	35.50	35.50	-1	2,471	-0.04%
2023/05/03	1	35.00	0	0.00	35.10	1	2,567	0.04%
2023/05/02	1	34.80	0	0.00	35.00	1	2,619	0.04%
2023/04/28	0	0.00	1	35.00	35.10	-1	2,645	-0.04%
2023/04/27	5	34.63	0	0.00	34.75	5	2,652	0.19%
2023/04/26	2	34.10	0	0.00	34.40	2	2,646	0.08%
2023/04/25	6	34.76	1	35.50	34.35	5	2,631	0.19%
2023/04/24	5	35.90	0	0.00	35.90	5	2,590	0.19%
2023/04/21	4	36.63	4	36.65	36.15	0	2,575	0.00%
2023/04/20	2	37.25	2	37.25	37.00	0	2,548	0.00%
2023/04/19	1	37.70	0	0.00	37.75	1	2,530	0.04%
2023/04/17	2	38.03	0	0.00	38.15	2	2,508	0.08%
2023/04/14	15	38.50	0	0.00	38.45	15	2,479	0.61%
2023/04/13	15	38.55	2	38.55	38.40	13	2,464	0.53%
2023/04/12	1	38.90	0	0.00	38.90	1	2,446	0.04%
2023/04/11	0	0.00	1	39.00	39.00	-1	2,438	-0.04%
2023/04/10	0	0.00	1	38.85	38.75	-1	2,438	-0.04%
2023/04/06	16	38.61	28	39.29	39.55	-12	2,410	-0.50%
2023/03/31	12	38.65	3	38.72	38.80	9	2,381	0.38%
2023/03/30	0	0.00	2	39.00	38.70	-2	2,365	-0.08%
2023/03/29	6	38.91	15	38.98	38.60	-9	2,351	-0.38%
2023/03/28	43.5	41.17	24	40.64	39.70	19.5	2,267	0.86%
2023/03/27	30	40.15	40.1	41.15	41.50	-10.1	2,000	-0.50%
2023/03/24	9	38.98	4	38.78	38.95	5	1,781	0.28%
2023/03/23	2	37.95	1	38.00	38.00	1	1,716	0.06%
2023/03/20	1	37.40	3	37.20	37.25	-2	1,729	-0.12%
2023/03/17	3	37.10	0	0.00	36.95	3	1,744	0.17%
2023/03/15	0	0.00	1	37.75	37.00	-1	1,797	-0.06%
2023/03/14	0	37.25	0	0.00	37.00	0	1,868	0.00%
2023/03/13	2	36.75	5	37.00	37.30	-3	1,963	-0.15%
2023/03/10	1	37.50	1	37.75	37.40	0	1,995	0.00%
2023/03/09	0	0.00	15	38.80	38.15	-15	2,020	-0.74%
2023/03/08	10	38.45	30	38.45	38.45	-20	2,027	-0.99%
2023/03/07	0	0.00	2	38.23	38.15	-2	2,013	-0.10%
2023/03/06	1	37.35	5	37.60	37.55	-4	2,009	-0.20%
2023/03/03	3	37.82	0	37.55	37.60	3	2,013	0.15%
2023/03/02	17	38.62	5	39.18	38.45	12	2,013	0.60%
2023/03/01	2	37.52	2	37.68	37.90	0	2,128	0.00%
2023/02/24	2	37.60	0	0.00	37.60	2	2,191	0.09%
2023/02/22	32	37.47	0	0.00	37.45	32	2,305	1.39%
2023/02/20	1	39.05	9	38.79	39.00	-8	2,431	-0.33%
2023/02/16	0	0.00	30	37.60	37.60	-30	2,620	-1.14%
2023/02/15	20	36.98	1	36.85	36.65	19	2,639	0.72%
2023/02/14	1	36.75	21	37.70	37.05	-20	2,649	-0.75%
2023/02/10	31	36.35	0	0.00	36.30	31	2,691	1.15%
2023/02/09	0	0.00	3	37.25	37.25	-3	2,688	-0.11%
2023/02/07	1	37.00	0	0.00	37.20	1	2,720	0.04%
2023/02/06	1	37.25	0	0.00	37.10	1	2,716	0.04%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	10	37.95	37.90	-10	2,694	-0.37%
2023/01/31	1.1	37.51	4	37.63	38.00	-2.9	2,665	-0.11%
2023/01/30	2	36.02	6.4	36.58	36.35	-4.4	2,626	-0.17%
2023/01/12	0	0.00	3	35.03	35.00	-3	2,701	-0.11%
2023/01/09	0	0.00	1	35.00	35.10	-1	2,749	-0.04%
2023/01/06	0	0.00	3	34.50	34.50	-3	2,763	-0.11%
2023/01/05	2	34.25	4	35.13	34.00	-2	2,815	-0.07%
2023/01/04	6	34.40	6	34.38	34.40	0	2,830	0.00%
2022/12/29	3	33.72	0	0.00	33.85	3	2,870	0.10%
2022/12/26	0	0.00	0.1	35.00	34.90	-0.1	2,914	0.00%
2022/12/23	2.1	34.34	0	0.00	34.95	2.1	2,953	0.07%
2022/12/21	1	35.00	0	0.00	34.70	1	3,068	0.03%
2022/12/20	2	35.45	0	0.00	35.10	2	3,112	0.06%
2022/12/19	1	36.00	0	0.00	36.10	1	3,194	0.03%
2022/12/16	1.2	36.32	0	0.00	36.15	1.2	3,214	0.04%
2022/12/15	0	0.00	3	36.80	36.75	-3	3,208	-0.09%
2022/12/14	2	36.40	1	36.45	36.55	1	3,212	0.03%
2022/12/12	4.2	35.73	1	36.15	36.00	3.2	3,228	0.10%
2022/12/09	0	36.70	0	0.00	36.25	0	3,227	0.00%
2022/12/08	4	36.55	0	0.00	36.50	4	3,232	0.12%
2022/12/07	2.1	37.25	0	0.00	36.85	2.1	3,243	0.06%
2022/12/06	4	38.80	3	37.92	37.85	1	3,268	0.03%
2022/12/05	0.1	39.25	6	39.14	39.40	-5.9	3,330	-0.18%
2022/12/02	0.2	37.85	31	38.24	38.30	-30.8	3,271	-0.94%
2022/12/01	2	37.53	4	37.50	37.75	-2	3,249	-0.06%
2022/11/30	12	36.85	3	36.90	36.95	9	3,250	0.28%
2022/11/29	0.2	36.43	0	0.00	36.60	0.2	3,294	0.01%
2022/11/28	2.1	36.37	1	37.00	36.75	1.1	3,316	0.03%
2022/11/25	0	0.00	2	36.50	36.65	-2	3,316	-0.06%
2022/11/24	2	36.55	0	0.00	36.65	2	3,290	0.06%
2022/11/23	45	37.32	1	37.50	36.60	44	3,246	1.36%
2022/11/22	0	0.00	10	38.14	38.70	-10	3,034	-0.33%
2022/11/21	1.1	37.65	1	37.80	37.60	0.1	2,956	0.00%
2022/11/18	3.6	38.48	9	38.44	38.10	-5.4	2,923	-0.18%
2022/11/17	5	37.15	0	0.00	37.75	5	2,822	0.18%
2022/11/16	21	37.67	9	37.46	37.40	12	2,798	0.43%
2022/11/15	14.1	37.22	11	36.95	37.00	3.1	2,721	0.11%
2022/11/14	3	35.83	12	35.47	36.20	-9	2,624	-0.34%
2022/11/11	2	33.93	15	34.20	34.05	-13	2,554	-0.51%
2022/11/10	0	0.00	3	34.15	33.85	-3	2,585	-0.12%
2022/11/09	0	33.65	13	33.99	34.15	-13	2,602	-0.50%
2022/11/08	0	0.00	5	33.55	33.10	-5	2,621	-0.19%
2022/11/07	0	0.00	2	33.60	33.30	-2	2,663	-0.08%
2022/11/04	7	33.44	11	33.05	33.40	-4	2,673	-0.15%
2022/11/03	1	32.40	13	32.65	32.80	-12	2,673	-0.45%
2022/11/02	11	32.29	4	32.31	32.15	7	2,690	0.26%
2022/11/01	0	0.00	2	32.03	32.05	-2	2,770	-0.07%
2022/10/28	0	0.00	5	30.80	30.80	-5	2,827	-0.18%
2022/10/27	5	31.20	6	31.58	31.90	-1	2,837	-0.04%
2022/10/26	1	30.50	5	30.65	30.75	-4	2,872	-0.14%
2022/10/25	12	31.55	5	30.75	30.75	7	2,887	0.24%
2022/10/24	5	31.80	11	31.86	31.55	-6	2,901	-0.21%
2022/10/21	3	31.18	0	0.00	31.40	3	2,936	0.10%
2022/10/20	2	31.25	1	31.65	31.25	1	2,974	0.03%
2022/10/19	5	32.85	3	32.80	32.25	2	2,972	0.07%
2022/10/18	0	0.00	1	32.50	32.35	-1	3,008	-0.03%
2022/10/17	1	30.50	1	31.50	32.15	0	3,099	0.00%
2022/10/14	3	31.65	1	31.50	31.65	2	3,210	0.06%
2022/10/13	4	31.30	2	30.50	30.50	2	3,314	0.06%
2022/10/12	2	31.75	14	31.98	32.10	-12	3,364	-0.36%
2022/10/11	3	32.60	0	0.00	32.55	3	3,409	0.09%
2022/10/07	2	34.10	0	0.00	33.95	2	3,474	0.06%
2022/10/05	3.2	34.28	10	34.47	34.10	-6.8	3,615	-0.19%
2022/10/04	1	34.05	2	33.83	34.00	-1	3,647	-0.03%
2022/10/03	0	0.00	1	33.05	33.45	-1	3,676	-0.03%
2022/09/30	0	0.00	3	32.97	33.60	-3	3,801	-0.08%
2022/09/29	3	32.78	2	32.80	32.55	1	3,888	0.03%
2022/09/28	3	32.00	2	33.15	31.60	1	3,954	0.03%
2022/09/27	2	33.30	3	33.00	33.40	-1	4,109	-0.02%
2022/09/26	21	33.86	0	0.00	32.50	21	4,227	0.50%
2022/09/23	2	36.28	1	36.30	36.00	1	4,334	0.02%
2022/09/22	3	36.25	2	36.45	36.45	1	4,518	0.02%
2022/09/20	0	0.00	2	37.00	36.75	-2	4,740	-0.04%
2022/09/19	1	36.50	0	0.00	36.45	1	4,946	0.02%
2022/09/16	1	36.90	7	36.99	37.05	-6	5,434	-0.11%
2022/09/15	0	0.00	3	37.25	36.70	-3	5,680	-0.05%
2022/09/14	5.1	36.01	0	0.00	37.30	5.1	5,910	0.09%
2022/09/13	28.4	37.98	5	38.43	37.50	23.4	6,074	0.38%
2022/09/12	20	39.01	28	39.09	38.40	-8	6,270	-0.13%
2022/09/07	1	35.50	6	36.05	35.60	-5	6,623	-0.08%
2022/09/06	1	36.00	12	36.15	36.20	-11	6,747	-0.16%
2022/09/05	14	36.93	0	0.00	37.15	14	6,876	0.20%
2022/09/02	5	38.29	1	38.20	38.50	4	7,001	0.06%
2022/09/01	1	38.75	1	38.75	38.75	0	7,237	0.00%
2022/08/31	1	38.95	1	39.50	39.30	0	7,731	0.00%
2022/08/29	9	38.62	0	0.00	38.60	9	8,184	0.11%
2022/08/26	0	0.00	1	40.50	39.80	-1	8,492	-0.01%
2022/08/24	3	39.40	0	0.00	39.40	3	10,137	0.03%
2022/08/23	2	39.50	2	39.75	39.75	0	11,077	0.00%
2022/08/22	4	40.18	1	40.40	40.10	3	11,237	0.03%
2022/08/19	7	41.80	8	42.09	41.60	-1	11,193	-0.01%
2022/08/18	1	41.45	13	41.11	41.35	-12	11,158	-0.11%
2022/08/17	11	41.18	2	41.10	41.60	9	11,152	0.08%
2022/08/16	1	40.85	16	41.21	40.70	-15	11,130	-0.13%
2022/08/15	3	41.05	2	41.35	40.80	1	11,143	0.01%
2022/08/12	2	40.72	5	40.69	41.20	-3	11,166	-0.03%
2022/08/11	1	39.85	2	39.75	39.70	-1	11,140	-0.01%
2022/08/10	2	39.03	2	39.50	38.90	0	11,184	0.00%
2022/08/08	5	40.22	10	39.54	40.05	-5	11,223	-0.04%
2022/08/05	9	39.80	5	39.81	39.85	4	11,343	0.04%
2022/08/04	7	38.51	4	38.80	39.10	3	11,348	0.03%
2022/08/03	5	39.16	1	38.85	38.75	4	11,312	0.04%
2022/08/02	5	39.22	5	39.34	39.20	0	11,308	0.00%
2022/08/01	3	40.80	1	40.80	40.70	2	11,288	0.02%
2022/07/29	1	41.20	7.6	40.81	41.15	-6.6	11,289	-0.06%
2022/07/28	11.1	40.71	16	40.41	40.30	-5	11,278	-0.04%
2022/07/27	5	40.46	0	0.00	40.85	5	11,250	0.04%
2022/07/26	15.1	41.28	4	41.36	41.10	11.1	11,223	0.10%
2022/07/25	1.1	42.00	0	0.00	41.80	1.1	11,202	0.01%
2022/07/22	35.1	42.55	5	43.57	42.40	30.1	11,193	0.27%
2022/07/21	9	42.55	54	43.13	43.45	-45	11,161	-0.40%
2022/07/20	14.1	44.38	27	44.42	44.40	-12.9	11,102	-0.12%
2022/07/19	3	43.77	13.1	43.63	43.80	-10.1	11,091	-0.09%
2022/07/18	8	42.98	8.1	42.78	43.25	-0.1	11,075	0.00%
2022/07/15	1.5	41.51	6	41.88	41.85	-4.5	11,042	-0.04%
2022/07/14	4.3	41.02	5	41.40	41.65	-0.7	11,009	-0.01%
2022/07/13	5.3	41.17	5	41.18	40.80	0.3	11,000	0.00%
2022/07/12	0.1	39.75	0	0.00	40.45	0.1	10,947	0.00%
2022/07/11	1.3	40.30	0	0.00	40.55	1.3	10,942	0.01%
2022/07/08	4	40.86	8	40.78	40.85	-4	10,944	-0.04%
2022/07/07	11	39.50	6	39.43	40.05	5	10,860	0.05%
2022/07/06	16.1	39.87	8	39.21	39.05	8.1	10,826	0.07%
2022/07/05	18.6	40.30	13	40.35	40.20	5.6	10,868	0.05%
2022/07/04	2.3	39.43	8	39.77	38.85	-5.8	10,705	-0.05%
2022/07/01	5.4	40.81	1	40.15	39.90	4.4	10,667	0.04%
2022/06/30	45	44.25	10	43.45	42.70	35	10,524	0.33%
2022/06/29	26.9	46.48	13	46.20	46.15	13.9	10,373	0.13%
2022/06/28	37.5	48.09	19	47.74	47.10	18.5	10,326	0.18%
2022/06/27	16.4	48.83	21	49.06	48.65	-4.6	10,273	-0.04%
2022/06/24	73.4	48.53	98.1	49.04	48.80	-24.7	10,231	-0.24%
2022/06/23	33.2	47.67	6.1	47.68	48.50	27.1	9,794	0.28%
2022/06/22	40.5	46.91	7	47.79	46.75	33.5	9,687	0.35%
2022/06/21	8	46.97	34	47.84	48.60	-26	9,599	-0.27%
2022/06/20	41.1	46.64	19.2	47.09	45.80	21.9	9,709	0.23%
2022/06/17	30.5	45.88	4	46.19	46.80	26.5	9,488	0.28%
2022/06/16	9.1	48.79	6	48.40	47.15	3.1	9,363	0.03%
2022/06/15	8.2	47.58	0	0.00	47.35	8.2	9,158	0.09%
2022/06/14	24.5	46.92	20	47.69	48.40	4.5	9,169	0.05%
2022/06/13	10.5	48.46	11	48.36	48.10	-0.5	9,114	-0.01%
2022/06/10	5.3	50.34	1	50.60	50.60	4.3	9,056	0.05%
2022/06/09	17	50.39	25	50.41	50.50	-8	8,894	-0.09%
2022/06/08	2	49.00	17	48.94	48.70	-15	8,469	-0.18%
2022/06/07	9.1	48.98	2	49.00	48.80	7.1	8,479	0.08%
2022/06/06	4.1	50.90	17	50.28	50.00	-12.9	8,288	-0.16%
2022/06/02	34	51.22	28.4	51.50	50.60	5.6	8,129	0.07%
2022/06/01	48.4	50.30	56	50.07	50.00	-7.6	7,600	-0.10%
2022/05/31	26	48.65	87	49.07	50.30	-61	6,714	-0.91%
2022/05/30	13	44.93	15	45.20	45.80	-2	5,834	-0.03%
2022/05/27	10	43.36	3	43.67	43.65	7	5,739	0.12%
2022/05/24	0	0.00	7	43.39	42.45	-7	6,230	-0.11%
2022/05/23	2	43.65	0	0.00	43.55	2	6,396	0.03%
2022/05/20	0	0.00	1	43.95	44.05	-1	6,548	-0.02%
2022/05/19	0	0.00	1	43.30	43.55	-1	6,553	-0.02%
2022/05/18	7	43.81	3	43.57	43.50	4	6,682	0.06%
2022/05/17	0	0.00	1	42.15	43.10	-1	6,691	-0.01%
2022/05/16	0	0.00	1	41.65	41.90	-1	6,777	-0.01%
2022/05/13	16	41.94	15.1	42.88	41.95	0.9	6,828	0.01%
2022/05/12	0	0.00	6	40.03	39.65	-6	6,808	-0.09%
2022/05/11	0	40.90	0	0.00	40.85	0	6,905	0.00%
2022/05/09	4.1	40.89	1	40.80	40.75	3.1	7,344	0.04%
2022/05/06	1	41.55	0	0.00	42.25	1	7,460	0.01%
2022/05/05	1	43.25	2	42.95	42.65	-1	7,665	-0.01%
2022/05/04	1	42.40	2	42.53	42.45	-1	7,867	-0.01%
2022/05/03	0	0.00	1	41.75	41.95	-1	8,044	-0.01%
2022/04/29	11	43.01	0	0.00	41.55	11	8,241	0.13%
2022/04/28	1	41.75	2	41.83	42.20	-1	8,432	-0.01%
2022/04/27	3	41.70	3	40.35	41.85	0	8,699	0.00%
2022/04/26	5	42.54	1	42.35	42.25	4	8,838	0.05%
2022/04/25	4	42.33	4	42.56	42.10	0	9,042	0.00%
2022/04/22	1	43.70	0	0.00	43.55	1	9,409	0.01%
2022/04/21	26	45.72	1	45.65	45.45	25	9,586	0.26%
2022/04/20	3	46.33	0	0.00	46.35	3	9,805	0.03%
2022/04/19	1	46.40	1	46.05	45.50	0	10,088	0.00%
2022/04/15	1	45.85	2	46.65	45.50	-1	10,885	-0.01%
2022/04/14	15	47.04	7	46.65	47.00	8	11,347	0.07%
2022/04/13	6	46.65	2	46.75	47.05	4	11,752	0.03%
2022/04/12	0	0.00	5	45.65	45.75	-5	12,277	-0.04%
2022/04/11	5	46.54	2	45.80	45.75	3	13,037	0.02%
2022/04/07	29	49.61	16	48.51	48.15	13	14,407	0.09%
2022/04/06	14	49.83	7	49.81	49.65	7	15,531	0.05%
2022/04/01	1	50.30	2	50.50	50.40	-1	16,793	-0.01%
2022/03/31	1	51.99	1	51.40	51.30	0	19,660	0.00%
2022/03/30	6	52.10	9	53.01	52.00	-3	20,665	-0.01%
2022/03/29	10	52.82	7	52.70	53.00	3	21,925	0.01%
2022/03/28	0	0.00	2	51.20	51.90	-2	22,116	-0.01%
2022/03/25	23	52.27	23	52.07	52.40	0	22,363	0.00%
2022/03/24	7	50.89	2	51.30	51.10	5	22,424	0.02%
2022/03/23	19	52.34	4	52.18	52.40	15	22,703	0.07%
2022/03/22	2	50.95	0	0.00	51.10	2	22,945	0.01%
2022/03/21	2	51.75	2	51.80	51.10	0	24,027	0.00%
2022/03/18	7	51.49	8	50.31	51.60	-1	25,459	0.00%
2022/03/17	9	50.07	20	50.42	50.50	-11	26,729	-0.04%
2022/03/16	2	48.13	1	48.90	48.35	1	26,812	0.00%
2022/03/15	18	48.69	0	0.00	47.80	18	27,012	0.07%
2022/03/14	2	50.08	1	50.60	50.00	1	27,261	0.00%
2022/03/11	2	49.78	1	49.20	49.60	1	27,802	0.00%
2022/03/10	7	50.35	3	50.53	50.50	4	28,360	0.01%
2022/03/09	1	49.40	3	49.57	49.60	-2	28,893	-0.01%
2022/03/08	8	49.84	4	49.54	49.10	4	30,203	0.01%
2022/03/07	4.5	50.71	0.6	50.50	50.40	3.9	30,733	0.01%
2022/03/04	0	0.00	2	52.50	52.40	-2	31,520	-0.01%
2022/03/03	0	0.00	10	53.60	53.80	-10	32,830	-0.03%
2022/03/02	4	53.60	1	53.70	53.70	3	33,938	0.01%
2022/03/01	5	53.40	6	53.22	53.40	-1	35,137	0.00%
2022/02/25	1.1	52.77	21	52.63	52.30	-19.9	37,255	-0.05%
2022/02/24	14	53.07	12	53.08	52.60	2	40,766	0.00%
2022/02/23	6	56.60	6	55.83	56.60	0	42,878	0.00%
2022/02/22	3.4	54.65	9	54.53	54.80	-5.6	43,918	-0.01%
2022/02/21	6.2	56.30	0	0.00	56.40	6.2	45,811	0.01%
2022/02/18	0.1	56.00	3	56.00	57.20	-2.9	46,154	-0.01%
2022/02/17	1.1	57.51	6	57.60	57.50	-4.9	46,513	-0.01%
2022/02/16	1	58.30	0	0.00	58.00	1	47,318	0.00%
2022/02/15	2	58.15	8	58.04	57.30	-6	47,641	-0.01%
2022/02/14	9.2	57.87	11	57.54	57.20	-1.8	47,884	0.00%
2022/02/11	1	60.10	1	60.50	60.50	0	48,076	0.00%
2022/02/10	2	60.75	2	61.50	59.80	0	48,477	0.00%
2022/02/09	21	60.50	18	60.76	60.80	3	48,567	0.01%
2022/02/08	4	59.43	1	59.80	59.70	3	48,745	0.01%
2022/02/07	4	58.80	1	58.20	60.00	3	49,269	0.01%
2022/01/26	4	58.63	2	58.55	58.40	2	49,721	0.00%
2022/01/25	19.1	59.47	3.3	59.73	58.70	15.8	50,911	0.03%
2022/01/24	12	59.83	23	60.30	61.00	-11	51,498	-0.02%
2022/01/21	16	60.42	5	60.64	59.80	11	52,429	0.02%
2022/01/20	17	61.72	14	62.04	62.00	3	53,055	0.01%
2022/01/19	6.3	61.43	3.5	61.13	61.00	2.9	53,683	0.01%
2022/01/18	40	62.24	5	61.70	61.60	35	54,666	0.06%
2022/01/17	35	63.31	16	63.76	63.20	19	55,207	0.03%
2022/01/14	11	61.43	13	61.28	61.40	-2	55,154	0.00%
2022/01/13	7.1	62.65	6	62.12	61.60	1.1	55,372	0.00%
2022/01/12	9	63.51	5	62.76	62.80	4	55,322	0.01%
2022/01/11	7.4	64.23	22	64.38	63.40	-14.6	55,071	-0.03%
2022/01/10	14.1	66.22	28	65.08	66.50	-13.9	54,632	-0.03%
2022/01/07	68.2	66.74	25	66.07	65.50	43.2	54,392	0.08%
2022/01/06	24	68.59	15	68.67	69.00	9	53,960	0.02%
2022/01/05	24.1	68.90	16	69.12	68.50	8.1	53,581	0.02%
2022/01/04	32.1	71.96	32	71.30	70.30	0.1	53,064	0.00%
2022/01/03	32.3	71.18	7	71.33	70.50	25.3	52,246	0.05%
2021/12/30	37.1	71.66	51.2	71.74	71.10	-14.1	51,688	-0.03%
2021/12/29	84.4	77.06	73	76.71	74.60	11.4	50,773	0.02%
2021/12/28	73.2	78.37	57	78.68	78.80	16.2	49,592	0.03%
2021/12/27	100	77.49	135.1	77.38	79.40	-35.1	48,366	-0.07%	大賣/
2021/12/24	55	71.18	36.3	72.53	73.20	18.7	45,544	0.04%
2021/12/23	38	65.74	79.3	66.17	66.60	-41.3	44,612	-0.09%
2021/12/22	17	61.24	17	61.10	60.60	0	43,443	0.00%
2021/12/21	18	60.86	13	60.48	60.70	5	43,194	0.01%
2021/12/20	7	60.11	4	60.45	59.50	3	43,139	0.01%
2021/12/17	25.2	60.13	24	60.58	59.90	1.2	43,014	0.00%
2021/12/16	53.1	60.70	119	60.71	60.80	-66	42,667	-0.15%	大賣/
2021/12/15	95	60.51	30	60.10	60.20	65	42,222	0.15%
2021/12/14	47.4	61.60	39	60.07	58.80	8.4	41,165	0.02%
2021/12/13	68.1	61.91	83.1	61.91	65.10	-15.1	39,739	-0.04%
2021/12/10	16	58.94	12.8	58.05	59.20	3.2	38,546	0.01%
2021/12/09	23	57.83	22	58.46	58.40	1	38,445	0.00%
2021/12/08	17.1	57.65	11.2	57.89	57.80	5.9	38,359	0.02%
2021/12/07	24	58.20	34	58.03	57.30	-10	38,225	-0.03%
2021/12/06	43	60.15	49	60.19	60.10	-6	38,178	-0.02%
2021/12/03	55	59.79	56	59.54	58.80	-1	38,406	0.00%
2021/12/02	76.1	60.62	87	59.89	58.90	-11	38,061	-0.03%
2021/12/01	52.2	59.22	58	59.07	59.30	-5.8	37,228	-0.02%
2021/11/30	34.1	59.39	42	59.35	58.40	-8	36,781	-0.02%
2021/11/29	107	57.62	54	57.86	58.10	53	36,132	0.15%	大買/
2021/11/26	118.5	58.34	93	57.23	56.20	25.5	35,381	0.07%	大買/
2021/11/25	46.1	60.78	63	61.08	59.80	-17	34,391	-0.05%
2021/11/24	59	59.68	67	59.86	59.90	-8	33,367	-0.02%
2021/11/23	138.9	60.77	200.8	61.06	58.00	-62	31,285	-0.20%	大買/大賣/
2021/11/22	107.1	58.74	119	58.66	60.20	-11.9	27,831	-0.04%	大買/大賣/
2021/11/19	35	52.31	93	53.39	55.90	-58	25,730	-0.23%
2021/11/18	144	51.97	100	51.38	50.90	44	24,571	0.18%	大買/
2021/11/17	19	46.76	21	47.85	48.95	-2	22,569	-0.01%
2021/11/16	54	43.89	11	43.73	44.50	43	22,202	0.19%
2021/11/15	106	44.30	38	44.31	45.00	68	21,760	0.31%	大買/
2021/11/12	10	43.01	17	43.15	42.50	-7	20,994	-0.03%
2021/11/11	43	42.28	25	42.33	41.90	18	20,704	0.09%
2021/11/10	12	42.55	9	42.54	42.30	3	20,562	0.01%
2021/11/09	14	44.44	8	44.11	43.05	6	20,345	0.03%
2021/11/08	3	43.27	2	43.28	43.30	1	19,935	0.01%
2021/11/05	19	43.13	36	43.31	44.25	-17	19,840	-0.09%
2021/11/04	9	44.72	24	45.01	44.05	-15	19,551	-0.08%
2021/11/03	21	44.18	19	44.32	44.05	2	19,115	0.01%
2021/11/02	77	48.05	53.1	46.48	46.00	23.9	18,691	0.13%
2021/11/01	22.2	45.18	42	45.98	47.15	-19.8	17,461	-0.11%
2021/10/29	90.1	43.30	44	43.58	42.90	46.1	17,005	0.27%
2021/10/28	44.1	42.17	72	42.47	43.30	-27.9	16,930	-0.16%
2021/10/27	46.6	40.34	75.7	40.77	41.50	-29.1	16,440	-0.18%
2021/10/26	48.9	39.00	89	39.41	39.35	-40.1	15,907	-0.25%
2021/10/25	27	36.84	35.1	36.59	37.20	-8.1	15,100	-0.05%
2021/10/22	15	34.41	8	34.74	35.00	7	14,817	0.05%
2021/10/21	26	33.83	26	33.99	34.35	0	15,629	0.00%
2021/10/20	10	32.66	11.1	33.17	33.15	-1.1	16,319	-0.01%
2021/10/19	0	0.00	7	32.09	32.10	-7	17,313	-0.04%
2021/10/18	4	31.93	2	31.95	31.60	2	17,486	0.01%
2021/10/15	2	31.63	1	31.75	31.70	1	17,672	0.01%
2021/10/14	3	29.75	4	29.66	30.65	-1	17,911	-0.01%
2021/10/13	1	29.90	0	0.00	29.75	1	18,245	0.01%
2021/10/12	4	30.61	0	0.00	30.50	4	18,708	0.02%
2021/10/08	1	31.70	3	31.97	31.40	-2	18,897	-0.01%
2021/10/07	2	31.60	0	0.00	31.75	2	19,261	0.01%
2021/10/04	0	0.00	2	30.60	30.60	-2	21,183	-0.01%
2021/10/01	5	31.32	0	0.00	31.00	5	21,362	0.02%
2021/09/30	13	32.33	2	31.80	32.45	11	21,454	0.05%
2021/09/29	10	32.95	7	33.04	32.70	3	21,726	0.01%
2021/09/27	9	34.95	11	34.70	35.15	-2	22,318	-0.01%
2021/09/24	5	33.64	7	33.71	33.60	-2	22,235	-0.01%
2021/09/23	1	33.70	11	33.60	33.65	-10	22,170	-0.05%
2021/09/22	0	0.00	3	33.50	33.80	-3	22,122	-0.01%
2021/09/17	0	0.00	6	34.18	34.15	-6	22,064	-0.03%
2021/09/16	2	34.15	10	34.45	34.05	-8	22,044	-0.04%
2021/09/15	0	0.00	7	34.15	34.60	-7	22,044	-0.03%
2021/09/14	4	34.56	7	34.59	34.25	-3	22,006	-0.01%
2021/09/13	3	35.68	4.1	35.57	35.00	-1.1	21,963	0.00%
2021/09/10	16	35.04	13	35.12	35.05	3	21,796	0.01%
2021/09/09	10.1	34.90	5	34.95	35.10	5.1	21,640	0.02%
2021/09/08	22	35.78	69	35.63	35.80	-47	21,064	-0.22%
2021/09/07	11	34.05	12	34.73	34.50	-1	20,233	0.00%
2021/09/06	37	35.80	39.8	35.75	35.70	-2.8	19,932	-0.01%
2021/09/03	50	35.15	26	34.63	34.60	24	19,723	0.12%
2021/09/02	14	34.15	32	34.60	35.05	-18	19,553	-0.09%
2021/09/01	24	35.24	25	35.50	35.05	-1	19,291	-0.01%
2021/08/31	16	34.51	15	34.38	34.90	1	18,676	0.01%
2021/08/30	10	34.78	17	34.93	34.95	-7	18,520	-0.04%
2021/08/27	8	33.80	8	33.85	34.20	0	18,296	0.00%
2021/08/26	3	33.50	2	33.03	33.95	1	18,220	0.01%
2021/08/25	9	33.48	5	33.22	33.30	4	18,089	0.02%
2021/08/24	0	0.00	12	32.37	32.10	-12	17,832	-0.07%
2021/08/23	16	31.95	1	31.85	32.00	15	17,822	0.08%
2021/08/20	1	30.90	6	30.63	30.80	-5	18,063	-0.03%
2021/08/19	0	0.00	8	31.19	30.60	-8	18,015	-0.04%
2021/08/18	17	30.99	6	30.30	31.45	11	17,955	0.06%
2021/08/17	5	31.85	26	30.60	30.20	-21	17,881	-0.12%
2021/08/16	3	31.47	2	31.53	31.50	1	17,755	0.01%
2021/08/13	12	32.37	14	32.26	30.90	-2	17,571	-0.01%
2021/08/12	3	32.13	2	32.25	32.25	1	17,435	0.01%
2021/08/11	4	32.21	23	31.78	31.50	-19	17,353	-0.11%
2021/08/10	5	32.91	30	33.23	32.70	-25	17,194	-0.15%
2021/08/09	0	0.00	2	33.88	32.90	-2	17,162	-0.01%
2021/08/06	7	34.14	16	34.46	34.20	-9	16,985	-0.05%
2021/08/05	16	35.20	33	35.15	35.35	-17	16,826	-0.10%
2021/08/04	8	35.23	27	34.99	35.20	-19	16,783	-0.11%
2021/08/03	83	35.33	49	35.60	35.25	34	16,579	0.21%
2021/08/02	10	33.26	20	33.09	33.95	-10	15,619	-0.06%
2021/07/30	20	32.81	15	32.29	31.90	5	15,409	0.03%
2021/07/29	28	33.30	10	33.63	33.20	18	15,081	0.12%
2021/07/28	54	32.97	77	32.73	33.10	-23	14,744	-0.16%
2021/07/27	162	35.29	20	35.42	34.50	142	14,372	0.99%	大買/鉅額交易
2021/07/26	39	35.96	183	36.30	36.85	-144	13,250	-1.09%	大賣/鉅額交易
2021/07/23	27	33.56	75.1	34.06	33.50	-48.1	12,168	-0.39%
2021/07/22	44	32.81	2	32.73	32.25	42	11,089	0.38%
2021/07/21	2	32.20	1	32.60	31.80	1	10,951	0.01%
2021/07/20	4	31.74	2	31.65	31.60	2	10,773	0.02%
2021/07/19	28	32.73	2	33.00	32.85	26	10,488	0.25%
2021/07/16	3	32.93	34.1	32.93	33.50	-31.1	10,219	-0.30%
2021/07/15	6	31.70	23.1	31.65	32.20	-17.1	9,787	-0.17%
2021/07/14	38	31.59	29.9	31.52	31.85	8.1	9,616	0.08%
2021/07/13	49.5	31.33	65	31.09	30.60	-15.5	9,333	-0.17%
2021/07/12	66	32.35	51.2	32.16	32.70	14.8	8,683	0.17%
2021/07/09	4	29.30	41	29.40	29.75	-37	7,700	-0.48%
2021/07/08	4	29.19	9	29.29	29.15	-5	7,673	-0.07%
2021/07/07	12	28.65	9	28.93	28.65	3	7,633	0.04%
2021/07/06	9	28.73	31	29.68	28.70	-22	7,628	-0.29%
2021/07/05	12	28.76	84	28.57	29.60	-72	8,143	-0.88%
2021/07/02	17	26.95	5	26.93	27.10	12	8,141	0.15%
2021/07/01	10	26.25	7.1	26.30	26.85	2.9	8,055	0.04%
2021/06/29	0	0.00	20	25.83	25.55	-20	8,133	-0.25%
2021/06/28	0	0.00	32	25.71	25.80	-32	8,426	-0.38%
2021/06/25	0	0.00	7	25.41	25.30	-7	8,628	-0.08%
2021/06/24	32	25.07	26	24.98	25.15	6	8,691	0.07%
2021/06/23	0	0.00	43	26.05	26.45	-43	8,696	-0.49%
2021/06/22	4	25.78	2	25.80	25.75	2	9,034	0.02%
2021/06/21	2	25.50	0	0.00	25.80	2	9,128	0.02%
2021/06/18	10	25.80	7	25.98	25.55	3	9,212	0.03%
2021/06/17	5	25.75	12	25.52	25.75	-7	9,437	-0.07%
2021/06/15	23	25.36	4	25.53	25.30	19	10,129	0.19%
2021/06/11	67.1	25.54	20	25.70	25.25	47.1	10,181	0.46%
2021/06/10	14	27.51	27	27.53	27.60	-13	9,897	-0.13%
2021/06/09	36	27.42	13	27.29	27.10	23	9,890	0.23%
2021/06/07	17	26.84	7	26.81	26.90	10	10,093	0.10%
2021/06/04	10	27.00	30	26.83	26.90	-20	10,082	-0.20%
2021/06/03	6	26.99	1	27.10	26.80	5	10,107	0.05%
2021/06/02	0	0.00	0	27.00	27.20	0	10,094	0.00%
2021/06/01	5	27.10	5	27.26	26.95	0	10,036	0.00%
2021/05/31	14	26.91	1	26.90	26.90	13	10,033	0.13%
2021/05/28	19	26.79	13.1	26.88	27.15	5.9	10,001	0.06%
2021/05/27	3	25.45	3	25.60	25.70	0	9,780	0.00%
2021/05/26	3	25.60	0	0.00	25.70	3	9,824	0.03%
2021/05/24	2	24.90	2.1	25.19	25.20	-0.1	10,065	0.00%
2021/05/21	0	0.00	16	24.60	24.60	-16	10,132	-0.16%
2021/05/20	15	24.44	0	0.00	24.20	15	10,250	0.15%
2021/05/19	1	24.15	1	24.45	24.45	0	10,338	0.00%
2021/05/17	0	0.00	1	22.30	22.40	-1	10,595	-0.01%
2021/05/14	1	24.70	1	24.00	24.00	0	10,546	0.00%
2021/05/13	1.3	24.65	0	0.00	24.20	1.3	10,585	0.01%
2021/05/12	6	25.58	6	26.64	24.70	0	10,569	0.00%
2021/05/11	49	26.92	2	26.85	26.55	47	10,587	0.44%
2021/05/10	6	27.36	5	27.56	27.90	1	10,513	0.01%
2021/05/07	0	0.00	7	27.11	27.35	-7	10,485	-0.07%
2021/05/06	4	25.98	2	25.80	25.85	2	10,462	0.02%
2021/05/05	2	25.80	0	0.00	25.50	2	10,442	0.02%
2021/05/04	2	26.78	6	25.52	25.60	-4	10,514	-0.04%
2021/05/03	0.1	27.35	2	27.33	26.90	-1.9	10,491	-0.02%
2021/04/29	22	28.22	12	28.43	28.15	10	10,423	0.10%
2021/04/28	2	28.35	6	28.51	28.60	-4	10,438	-0.04%
2021/04/27	12	28.27	11	28.29	28.20	1	10,458	0.01%
2021/04/26	3.3	28.35	10	28.49	28.65	-6.7	10,405	-0.06%
2021/04/23	2	27.80	1	27.75	27.70	1	10,388	0.01%
2021/04/22	7	28.30	8	28.33	27.60	-1	10,447	-0.01%
2021/04/21	9	28.41	38	28.42	28.30	-29	10,542	-0.28%
2021/04/20	43	28.64	17	28.66	28.65	26	10,545	0.25%
2021/04/19	7	28.14	7	28.46	28.50	0	10,572	0.00%
2021/04/16	4.1	28.11	1	28.25	28.25	3.1	10,665	0.03%
2021/04/15	3	27.80	1	27.75	27.70	2	10,711	0.02%
2021/04/14	11.4	27.91	3	28.53	27.90	8.4	10,749	0.08%
2021/04/13	20	29.88	27	29.75	28.70	-7	10,927	-0.06%
2021/04/12	4	29.94	22	29.78	29.75	-18	11,308	-0.16%
2021/04/09	46.5	30.86	47	30.37	29.60	-0.5	11,947	0.00%
2021/04/08	7	29.59	29	29.85	30.90	-22	12,027	-0.18%
2021/04/07	12	28.10	22	27.91	28.10	-10	11,542	-0.09%
2021/04/06	10	27.45	8	27.40	27.35	2	11,432	0.02%
2021/04/01	1	26.70	3	26.42	27.05	-2	11,418	-0.02%
2021/03/31	120	27.00	9	26.99	26.70	111	11,300	0.98%	大買/鉅額交易
2021/03/30	10	27.70	28	27.79	27.95	-18	11,016	-0.16%
2021/03/29	30	27.23	9	27.51	27.30	21	10,850	0.19%
2021/03/25	9.2	27.74	12	28.13	27.20	-2.8	10,817	-0.03%
2021/03/24	13	27.24	14	27.31	27.45	-1	10,479	-0.01%
2021/03/23	23	26.63	10	26.85	26.85	13	10,356	0.13%
2021/03/22	17	26.81	0	0.00	26.75	17	10,288	0.17%
2021/03/19	11	26.65	55	26.68	27.20	-44	10,123	-0.43%
2021/03/18	9	26.44	23	26.62	26.50	-14	9,739	-0.14%
2021/03/17	41	25.81	16	25.93	26.10	25	9,588	0.26%
2021/03/16	9	26.17	8	25.90	25.70	1	9,729	0.01%
2021/03/15	2	25.80	2	26.00	25.90	0	9,881	0.00%
2021/03/12	15	25.77	1.1	25.98	25.50	13.9	9,969	0.14%
2021/03/11	0	0.00	6	25.21	25.70	-6	9,966	-0.06%
2021/03/10	0	0.00	3	24.57	24.60	-3	9,989	-0.03%
2021/03/09	3	24.03	4	24.15	24.55	-1	10,186	-0.01%
2021/03/08	2	24.40	0	0.00	24.35	2	10,719	0.02%
2021/03/04	1	24.75	0	0.00	24.95	1	11,414	0.01%
2021/03/03	3	24.68	3	24.98	24.95	0	11,482	0.00%
2021/03/02	7.1	24.84	0	0.00	24.60	7.1	11,645	0.06%
2021/02/25	3	25.43	0	0.00	25.25	3	11,837	0.03%
2021/02/24	11	25.95	0	0.00	25.40	11	11,988	0.09%
2021/02/23	7	26.02	4.7	26.30	26.35	2.3	11,981	0.02%
2021/02/22	1	25.60	2	26.15	26.15	-1	12,074	-0.01%
2021/02/19	1	26.00	1	25.70	25.70	0	12,055	0.00%
2021/02/18	6	26.32	44	26.39	26.25	-38	12,131	-0.31%
2021/02/17	30	26.06	2	26.03	26.05	28	12,121	0.23%
2021/02/05	0	0.00	10	25.93	25.60	-10	12,578	-0.08%
2021/02/04	10	25.90	3	25.98	25.95	7	12,680	0.06%
2021/02/03	4	25.50	1	25.70	25.45	3	12,924	0.02%
2021/02/02	0	0.00	5	25.59	25.45	-5	13,386	-0.04%
2021/01/28	1	25.25	7	25.04	25.15	-6	14,904	-0.04%
2021/01/27	2	24.80	0	0.00	24.85	2	15,139	0.01%
2021/01/26	0	0.00	1	25.25	24.80	-1	15,196	-0.01%
2021/01/25	1	25.00	2	24.25	24.85	-1	15,185	-0.01%
2021/01/22	0	0.00	2	24.13	23.95	-2	15,139	-0.01%
2021/01/21	3	23.37	0	0.00	23.35	3	15,182	0.02%
2021/01/20	2	23.08	2.7	23.02	23.05	-0.7	15,175	0.00%
2021/01/19	0	0.00	1	23.80	23.80	-1	15,085	-0.01%
2021/01/18	2	23.58	1	23.25	23.75	1	15,108	0.01%
2021/01/14	0	0.00	3	24.37	24.80	-3	15,096	-0.02%
2021/01/13	2	24.90	1	24.65	24.70	1	15,049	0.01%
2021/01/12	3	25.05	0	0.00	24.75	3	15,234	0.02%
2021/01/11	1	25.15	3	25.00	25.20	-2	15,393	-0.01%
2021/01/08	0.1	23.85	0	0.00	23.90	0.1	15,538	0.00%
2021/01/07	3	24.15	0	0.00	24.30	3	15,576	0.02%
2021/01/06	5	24.98	30	24.39	24.45	-25	15,510	-0.16%
2021/01/05	29	25.97	7	26.07	25.75	22	15,273	0.14%
2021/01/04	86	28.09	75	28.38	27.80	11	14,962	0.07%
2020/12/31	76	27.77	92	27.54	27.50	-16	14,568	-0.11%
2020/12/30	2	26.35	5	26.20	26.10	-3	14,136	-0.02%
2020/12/29	11	26.05	4	26.30	25.90	7	14,326	0.05%
2020/12/28	10	25.99	21.9	25.97	26.10	-11.9	14,586	-0.08%
2020/12/25	6	25.56	5	25.61	25.40	1	14,543	0.01%
2020/12/24	3	25.47	1	25.70	25.45	2	14,607	0.01%
2020/12/23	2	24.83	4	25.10	25.45	-2	14,752	-0.01%
2020/12/22	2	25.20	2	25.10	24.65	0	15,000	0.00%
2020/12/21	5	24.96	6	25.23	25.20	-1	15,175	-0.01%
2020/12/18	26	25.25	21	25.35	25.25	5	15,504	0.03%
2020/12/16	75	25.90	0	0.00	25.70	75	15,755	0.48%
2020/12/15	1	25.50	3	25.78	25.30	-2	15,938	-0.01%
2020/12/14	4	25.44	1	25.55	25.45	3	16,493	0.02%
2020/12/11	34	25.48	2	25.35	25.35	32	17,086	0.19%
2020/12/10	38	26.82	4	26.80	26.20	34	17,026	0.20%
2020/12/09	12	26.76	3	26.73	26.80	9	16,917	0.05%
2020/12/08	42	26.22	14	26.29	26.30	28	16,901	0.17%
2020/12/07	0	0.00	1	25.85	25.75	-1	17,114	-0.01%
2020/12/04	8	25.98	0	0.00	25.65	8	17,178	0.05%
2020/12/03	9	25.89	3	26.12	25.90	6	17,163	0.03%
2020/12/02	13	26.17	21	26.18	25.90	-8	17,221	-0.05%
2020/12/01	8	26.46	31	26.76	27.40	-23	16,952	-0.14%
2020/11/30	50	26.30	20.4	26.78	26.45	29.6	16,989	0.17%
2020/11/27	0	0.00	16	25.90	26.00	-16	16,838	-0.10%
2020/11/26	25	26.15	28.3	25.97	25.95	-3.3	16,774	-0.02%
2020/11/25	33	25.73	50	25.91	25.90	-17	16,702	-0.10%
2020/11/24	1	25.80	31	25.65	25.45	-30	16,736	-0.18%
2020/11/23	109	26.03	29	25.89	25.90	80	16,634	0.48%	大買/
2020/11/20	4	26.10	17	25.84	25.90	-13	16,545	-0.08%
2020/11/19	33	25.82	34	25.55	25.60	-1	16,404	-0.01%
2020/11/18	11	25.60	12	25.64	25.55	-1	16,242	-0.01%
2020/11/17	7	25.50	2	25.70	25.50	5	16,190	0.03%
2020/11/16	2	25.70	35	25.28	25.40	-33	16,241	-0.20%
2020/11/13	44	25.74	28	25.57	25.40	16	16,136	0.10%
2020/11/12	5	25.42	17	25.59	25.55	-12	15,588	-0.08%
2020/11/11	23	25.45	9	25.50	25.80	14	15,443	0.09%
2020/11/10	25	25.42	30.7	25.46	25.65	-5.7	15,136	-0.04%
2020/11/09	64	25.42	54	25.28	25.45	10	14,738	0.07%
2020/11/06	74	24.44	25	24.25	24.05	49	13,787	0.36%
2020/11/05	4	23.84	2	23.88	23.80	2	13,374	0.01%
2020/11/04	8	24.04	4	24.05	24.15	4	13,225	0.03%
2020/11/03	12	23.10	21	23.02	23.00	-9	12,940	-0.07%
2020/11/02	11	22.34	251	22.01	22.60	-240	12,862	-1.87%	大賣/鉅額交易
2020/10/30	1	22.60	0	0.00	22.50	1	12,787	0.01%
2020/10/29	2.6	22.91	6	22.86	23.05	-3.4	12,790	-0.03%
2020/10/28	10	23.98	12	23.57	23.50	-2	12,706	-0.02%
2020/10/27	0	0.00	15	23.73	23.70	-15	12,616	-0.12%
2020/10/26	19	23.89	21	23.93	23.80	-2	12,579	-0.02%
2020/10/23	15	23.91	1	23.90	23.90	14	12,499	0.11%
2020/10/22	61	23.98	42	23.62	23.70	19	12,426	0.15%
2020/10/21	22	23.95	2	23.95	23.95	20	12,368	0.16%
2020/10/20	5	24.12	5	24.06	24.25	0	12,191	0.00%
2020/10/19	2	23.80	32	23.81	23.70	-30	11,909	-0.25%
2020/10/16	85	23.52	31	23.65	23.75	54	11,684	0.46%
2020/10/15	9	23.07	4	23.30	23.25	5	11,341	0.04%
2020/10/14	9	23.33	2	23.15	23.15	7	11,182	0.06%
2020/10/13	28	23.18	34	23.16	23.25	-6	11,078	-0.05%
2020/10/12	39	23.39	1	23.35	23.15	38	10,932	0.35%
2020/10/08	23	24.33	20	24.21	24.10	3	10,798	0.03%
2020/10/07	4	24.69	9	24.68	24.90	-5	10,403	-0.05%
2020/10/06	25	24.09	3	24.27	24.30	22	9,940	0.22%
2020/10/05	139	23.86	23	24.01	23.85	116	9,677	1.20%	大買/鉅額交易
2020/09/30	1	22.95	6	23.18	23.15	-5	9,333	-0.05%
2020/09/29	5	22.85	0	0.00	22.90	5	9,299	0.05%
2020/09/28	6	22.86	6	22.82	22.80	0	9,225	0.00%
2020/09/25	21	22.24	16	22.52	22.10	5	9,048	0.06%
2020/09/24	26	23.53	1	23.70	23.35	25	8,732	0.29%
2020/09/23	4	23.68	9	23.70	23.90	-5	8,482	-0.06%
2020/09/22	6	22.53	9	22.98	23.05	-3	8,076	-0.04%
2020/09/21	5	23.20	4	22.95	22.95	1	7,808	0.01%
2020/09/18	10	23.90	0	0.00	23.70	10	7,652	0.13%
2020/09/17	16	24.38	22	24.88	24.45	-6	7,420	-0.08%
2020/09/16	18	23.98	22	24.38	24.90	-4	6,735	-0.06%
2020/09/15	6	23.41	2	23.50	23.50	4	6,104	0.07%
2020/09/14	5	22.81	1	23.00	23.00	4	6,058	0.07%
2020/09/11	19	23.78	1.9	23.72	23.25	17.2	6,000	0.29%
2020/09/10	4	23.99	5	24.79	23.90	-1	5,929	-0.02%
2020/09/09	55.5	24.32	3	24.17	24.60	52.5	5,562	0.94%
2020/09/08	5	23.50	59	23.49	23.90	-54	5,395	-1.00%
2020/09/07	5	23.69	33	23.72	23.80	-28	5,279	-0.53%
2020/09/04	9.6	23.28	3	23.62	23.80	6.6	5,070	0.13%
2020/09/03	72	22.89	16.1	23.15	23.90	55.9	4,904	1.14%
2020/09/02	3	22.28	8	22.27	22.00	-5	4,534	-0.11%
2020/09/01	1	21.00	0	0.00	21.00	1	4,361	0.02%
2020/08/31	4	21.68	5	21.38	21.35	-1	4,373	-0.02%
2020/08/28	0	0.00	14	21.93	21.85	-14	4,302	-0.33%
2020/08/26	10	21.35	2	21.83	21.05	8	4,081	0.20%
2020/08/24	0	0.00	2	20.35	20.60	-2	3,921	-0.05%
2020/08/21	1	20.55	0	0.00	20.70	1	3,915	0.03%
2020/08/20	7	20.19	7	20.96	20.00	0	3,870	0.00%
2020/08/19	5	20.60	0	0.00	20.55	5	3,703	0.13%
2020/08/17	0	0.00	2	21.05	20.75	-2	3,760	-0.05%
2020/08/14	0	0.00	1	20.70	20.70	-1	3,770	-0.03%
2020/08/13	20.2	20.66	11	20.70	20.45	9.2	3,770	0.24%
2020/08/12	0	0.00	32	20.57	21.35	-32	3,641	-0.88%
2020/08/11	11	20.30	0	0.00	20.15	11	3,415	0.32%
2020/08/10	8	20.88	11	20.95	20.55	-3	3,457	-0.09%
2020/08/07	0	0.00	1	20.85	20.85	-1	3,447	-0.03%
2020/08/06	2	20.15	4	20.55	20.20	-2	3,382	-0.06%
2020/08/05	1	20.45	0	0.00	20.30	1	3,367	0.03%
2020/08/04	0	0.00	1.2	20.06	20.45	-1.2	3,359	-0.04%
2020/07/30	1	18.85	3	19.43	19.55	-2	3,353	-0.06%
2020/07/29	0	0.00	4	19.05	18.90	-4	3,339	-0.12%
2020/07/28	6	18.80	11	19.15	18.75	-5	3,335	-0.15%
2020/07/27	1.1	19.03	0	0.00	18.90	1.1	3,315	0.03%
2020/07/20	1	19.25	1	19.45	19.50	0	3,290	0.00%
2020/07/16	0	0.00	1	20.20	20.05	-1	3,294	-0.03%
2020/07/15	10	19.85	2	20.38	20.00	8	3,286	0.24%
2020/07/14	1	20.00	6	20.01	20.05	-5	3,130	-0.16%
2020/07/13	28.1	20.43	7	20.35	20.30	21.1	3,099	0.68%
2020/07/09	0	0.00	0.1	20.90	21.00	-0.1	3,015	0.00%
2020/07/08	0	0.00	10.4	20.71	21.00	-10.4	2,996	-0.35%
2020/07/07	4	20.70	0	0.00	20.75	4	2,959	0.14%
2020/07/06	0	0.00	2	20.90	20.95	-2	2,942	-0.07%
2020/07/03	0	0.00	4	20.60	20.65	-4	2,938	-0.14%
2020/07/02	3	20.67	0	0.00	20.65	3	2,945	0.10%
2020/06/30	0	0.00	1	20.30	20.50	-1	2,937	-0.03%
2020/06/29	3	19.97	0	0.00	20.15	3	2,924	0.10%
2020/06/24	0	0.00	2	20.33	20.15	-2	2,910	-0.07%
2020/06/23	1	20.00	3	20.10	20.10	-2	2,902	-0.07%
2020/06/22	0	0.00	1	19.95	19.85	-1	2,901	-0.03%
2020/06/19	2	19.80	0	0.00	19.80	2	2,896	0.07%
2020/06/18	4	20.13	3	20.13	20.25	1	2,864	0.03%
2020/06/17	14	19.63	10	19.87	20.00	4	2,800	0.14%
2020/06/16	0	0.00	1	21.10	20.90	-1	2,658	-0.04%
2020/06/15	0	0.00	1	21.10	20.95	-1	2,704	-0.04%
2020/06/12	14	20.73	3	20.78	20.95	11	2,705	0.41%
2020/06/11	14	21.46	0	0.00	21.20	14	2,710	0.52%
2020/06/10	4	21.70	7	22.00	21.70	-3	2,663	-0.11%
2020/06/09	1	21.05	1	21.15	21.00	0	2,574	0.00%
2020/06/08	9	21.77	0	0.00	21.55	9	2,575	0.35%
2020/06/05	10	22.15	18	22.26	22.10	-8	2,517	-0.32%
2020/06/04	2	21.80	4	21.90	21.85	-2	2,489	-0.08%
2020/06/03	0	0.00	3	21.72	21.60	-3	2,464	-0.12%
2020/06/02	1	21.45	0	0.00	21.45	1	2,420	0.04%
2020/05/29	1	21.20	0	0.00	21.15	1	2,385	0.04%
2020/05/28	2	21.03	1	21.15	21.35	1	2,354	0.04%
2020/05/27	3	21.17	0	0.00	21.05	3	2,351	0.13%
2020/05/26	5	21.56	2	22.10	21.40	3	2,379	0.13%
2020/05/25	12.1	22.10	4	21.65	22.10	8.1	2,320	0.35%
2020/05/22	4	21.23	4	21.46	21.00	0	2,187	0.00%
2020/05/21	3.1	21.38	0	0.00	21.15	3.1	2,142	0.14%
2020/05/20	0	0.00	1	21.05	21.00	-1	2,122	-0.05%
2020/05/19	1	20.60	0	0.00	20.70	1	2,108	0.05%
2020/05/15	26	21.38	22	20.63	20.60	4	2,104	0.19%
2020/05/14	2	21.45	0	0.00	21.40	2	2,064	0.10%
2020/05/13	2	21.45	4	21.66	21.70	-2	2,062	-0.10%
2020/05/12	1	21.95	0	0.00	21.95	1	2,090	0.05%
2020/05/11	3	22.15	6	22.34	22.45	-3	2,102	-0.14%
2020/05/08	0	0.00	7	22.11	21.80	-7	2,108	-0.33%
2020/05/07	1	21.80	0	0.00	21.95	1	2,126	0.05%
2020/05/06	22	21.88	19	22.02	21.95	3	2,138	0.14%
2020/05/04	1	21.10	0	0.00	21.35	1	2,124	0.05%
2020/04/29	3	21.87	0	0.00	21.30	3	2,186	0.14%
2020/04/27	2	21.15	2	21.35	21.20	0	2,280	0.00%
2020/04/24	0	0.00	5	21.19	21.10	-5	2,283	-0.22%
2020/04/23	8	20.64	7	21.11	21.10	1	2,272	0.04%
2020/04/22	0	0.00	10	20.13	20.20	-10	2,255	-0.44%
2020/04/21	10	19.65	0	0.00	19.65	10	2,260	0.44%
2020/04/17	3	20.03	0	0.00	20.00	3	2,265	0.13%
2020/04/15	3	20.43	3	20.75	20.50	0	2,290	0.00%
2020/04/14	0	0.00	5	19.95	20.35	-5	2,308	-0.22%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/09	1	19.25	9	19.20	19.35	-8	2,378	-0.34%
2020/04/08	0	0.00	2	19.18	19.45	-2	2,387	-0.08%
2020/04/07	1	18.95	2	19.15	19.15	-1	2,377	-0.04%
2020/04/06	0	18.65	4	18.51	18.75	-4	2,383	-0.17%
2020/04/01	1	17.85	0	0.00	18.15	1	2,397	0.04%
2020/03/30	0	17.65	0	0.00	17.70	0	2,459	0.00%
2020/03/27	1	17.70	1	18.15	17.70	0	2,498	0.00%
2020/03/26	0	17.85	9	17.48	17.95	-9	2,495	-0.36%
2020/03/25	4	17.34	6	17.59	17.25	-2	2,519	-0.08%
2020/03/24	0	0.00	7	16.51	16.65	-7	2,570	-0.27%
2020/03/23	1	15.80	0	0.00	15.80	1	2,618	0.04%
2020/03/20	1	15.25	6	15.17	15.45	-5	2,736	-0.18%
2020/03/19	4	14.33	0	0.00	14.05	4	2,891	0.14%
2020/03/18	4	15.91	0	0.00	15.55	4	2,878	0.14%
2020/03/17	1	16.05	0	0.00	16.05	1	2,928	0.03%
2020/03/16	4	17.35	2	17.30	16.85	2	2,923	0.07%
2020/03/13	5.1	17.20	22	17.10	17.55	-16.9	2,944	-0.57%
2020/03/12	8	19.76	3	19.28	19.00	5	2,900	0.17%
2020/03/11	6	21.43	5	21.52	21.00	1	2,910	0.03%
2020/03/10	1	21.00	2	21.10	21.55	-1	2,924	-0.03%
2020/03/09	5	22.15	0	0.00	21.30	5	2,924	0.17%
2020/03/04	0	0.00	15	22.55	22.70	-15	2,997	-0.50%
2020/03/03	15	22.79	0	0.00	22.65	15	3,020	0.50%
2020/03/02	1	22.20	3	22.00	22.20	-2	3,025	-0.07%
2020/02/27	2	22.48	1	22.60	22.55	1	3,040	0.03%
2020/02/26	1	23.35	1	23.30	23.30	0	3,009	0.00%
2020/02/24	2	23.20	0	0.00	23.15	2	3,028	0.07%
2020/02/20	0	0.00	1	23.65	23.80	-1	3,058	-0.03%
2020/02/19	0	0.00	1	24.10	23.80	-1	3,057	-0.03%
2020/02/18	0	23.75	2	23.85	23.80	-2	3,088	-0.06%
2020/02/17	0	0.00	15	23.73	23.85	-15	3,186	-0.47%
2020/02/14	0	0.00	20	23.48	23.70	-20	3,168	-0.63%
2020/02/13	32	23.55	2	23.48	23.30	30	3,157	0.95%
2020/02/12	0	0.00	25	23.02	23.05	-25	3,138	-0.80%
2020/02/11	10	23.10	20	23.05	23.05	-10	3,138	-0.32%
2020/02/10	8	22.70	4	22.89	22.75	4	3,128	0.13%
2020/02/07	1	22.45	7.7	22.55	22.55	-6.7	3,118	-0.21%
2020/02/06	26	22.81	6	23.04	22.90	20	3,109	0.64%
2020/02/05	17	22.65	0	0.00	22.55	17	3,090	0.55%
2020/02/04	0	0.00	1	22.15	22.45	-1	3,069	-0.03%
2020/02/03	5	21.04	6	21.23	21.45	-1	3,090	-0.03%
2020/01/31	4	22.19	2	22.85	22.30	2	3,243	0.06%
2020/01/30	9	22.66	18	22.67	22.65	-9	3,218	-0.28%
2020/01/20	1	25.05	4	25.00	25.15	-3	3,198	-0.09%
2020/01/17	1	24.85	0	0.00	25.00	1	3,234	0.03%
2020/01/14	2	25.00	4	24.93	24.90	-2	3,399	-0.06%
2020/01/10	1	24.50	1	24.45	24.45	0	3,400	0.00%
2020/01/09	1	24.40	1	24.50	24.25	0	3,406	0.00%
2020/01/08	9	24.24	2	24.50	24.10	7	3,403	0.21%
2020/01/07	2	24.60	1	24.75	24.70	1	3,409	0.03%
2020/01/06	4	24.91	1	25.05	24.95	3	3,376	0.09%
2020/01/03	9	25.46	0	0.00	25.35	9	3,384	0.27%
2020/01/02	2	25.65	6	25.89	25.95	-4	3,372	-0.12%
2019/12/31	0	0.00	6	25.69	25.75	-6	3,367	-0.18%
2019/12/30	6	25.71	6	25.73	25.70	0	3,381	0.00%
2019/12/27	23	26.07	0	0.00	26.00	23	3,370	0.68%
2019/12/26	8	26.59	6	26.73	26.40	2	3,348	0.06%
2019/12/25	3	26.17	1	26.25	26.30	2	3,349	0.06%
2019/12/24	10	26.06	5	25.90	25.90	5	3,364	0.15%
2019/12/23	4.1	26.57	0	0.00	26.35	4.1	3,361	0.12%
2019/12/20	6	26.81	0	0.00	26.70	6	3,396	0.18%
2019/12/19	7	27.21	1	27.10	27.10	6	3,418	0.18%
2019/12/18	3	26.85	5.5	27.11	27.15	-2.5	3,484	-0.07%
2019/12/17	23	27.08	1	27.05	27.15	22	3,500	0.63%
2019/12/16	0	0.00	31	27.19	27.65	-31	3,427	-0.90%
2019/12/12	3	26.45	3	26.40	26.45	0	3,450	0.00%
2019/12/10	1	26.05	1	26.05	26.25	0	3,828	0.00%
2019/12/09	23	26.31	18	26.05	26.20	5	4,135	0.12%
2019/12/06	15	26.32	5	26.45	26.30	10	4,241	0.24%
2019/12/05	0	0.00	1	25.95	25.90	-1	4,252	-0.02%
2019/12/03	3	25.90	9	25.60	25.65	-6	4,391	-0.14%
2019/11/29	0	0.00	1	25.55	25.50	-1	4,356	-0.02%
2019/11/26	0	0.00	2	25.68	25.35	-2	4,458	-0.04%
2019/11/25	1	25.05	0	0.00	25.35	1	4,449	0.02%
2019/11/22	0	0.00	11	25.28	24.90	-11	4,501	-0.24%
2019/11/19	0	0.00	4	25.25	25.35	-4	4,502	-0.09%
2019/11/15	2	24.90	2	24.65	24.90	0	4,498	0.00%
2019/11/14	4	25.24	13.7	24.60	25.10	-9.7	4,488	-0.22%
2019/11/13	11	24.20	0	0.00	24.15	11	4,439	0.25%
2019/11/12	1	24.50	6	24.45	24.50	-5	4,442	-0.11%
2019/11/11	10	24.00	0	0.00	24.20	10	4,479	0.22%
2019/11/07	2	25.08	0	0.00	24.80	2	4,542	0.04%
2019/11/06	0	0.00	2	25.45	25.30	-2	4,643	-0.04%
2019/11/05	2	25.78	1	25.65	25.65	1	4,657	0.02%
2019/11/04	10	25.85	1	25.75	25.75	9	4,676	0.19%
2019/11/01	0	0.00	11	25.63	25.75	-11	4,824	-0.23%
2019/10/31	23	26.10	14	25.84	25.80	9	5,057	0.18%
2019/10/30	10	26.03	25.7	26.45	26.10	-15.7	5,079	-0.31%
2019/10/29	6	25.50	1	25.65	25.55	5	4,950	0.10%
2019/10/28	11	25.66	4	25.76	25.65	7	4,956	0.14%
2019/10/25	0	0.00	1	25.95	25.45	-1	4,963	-0.02%
2019/10/24	1	25.35	0	0.00	25.50	1	4,996	0.02%
2019/10/23	6	25.47	16	25.56	25.65	-10	5,063	-0.20%
2019/10/22	0	0.00	2	25.03	24.85	-2	4,964	-0.04%
2019/10/18	1	24.90	0	0.00	24.90	1	5,152	0.02%
2019/10/16	4	25.19	10	25.20	25.05	-6	5,232	-0.11%
2019/10/15	14	25.00	5	25.02	25.20	9	5,367	0.17%
2019/10/14	12	24.58	3	24.60	24.45	9	5,389	0.17%
2019/10/09	1	24.20	3	24.68	24.30	-2	5,502	-0.04%
2019/10/08	3	24.65	4	24.78	24.60	-1	5,728	-0.02%
2019/10/07	23	25.29	20	25.13	25.00	3	5,779	0.05%
2019/10/04	0	0.00	2	25.43	25.20	-2	5,842	-0.03%
2019/10/02	2	25.05	9	25.11	25.25	-7	5,864	-0.12%
2019/10/01	2.5	25.72	2	25.55	25.40	0.5	5,859	0.01%
2019/09/27	4	25.04	8	25.08	25.10	-4	5,829	-0.07%
2019/09/26	0.2	25.45	2	25.70	25.45	-1.9	5,832	-0.03%
2019/09/25	6	25.57	4.4	25.47	25.45	1.6	5,849	0.03%
2019/09/24	11.2	26.48	0.9	26.30	26.30	10.3	5,855	0.18%
2019/09/23	2	26.53	2	26.45	26.60	0	5,813	0.00%
2019/09/10	0	0.00	1	23.30	22.90	-1	5,691	-0.02%
2019/09/05	11	23.55	3	23.57	23.50	8	5,488	0.15%
2019/09/04	4	24.25	2	24.20	24.20	2	5,345	0.04%
2019/09/03	57	24.84	83	24.74	24.40	-26	5,211	-0.50%
2019/09/02	34	23.76	25	24.18	23.95	9	4,909	0.18%
2019/08/30	4	23.54	26	23.63	23.15	-22	4,555	-0.48%
2019/08/29	24	23.83	3	23.85	23.70	21	4,420	0.48%
2019/08/28	10	23.58	1	23.60	23.55	9	4,331	0.21%
2019/08/27	0	0.00	2	22.80	23.20	-2	4,238	-0.05%
2019/08/22	1	22.50	0	0.00	22.50	1	4,120	0.02%
2019/08/21	1	23.00	4	23.04	23.00	-3	4,083	-0.07%
2019/08/20	0	0.00	1	22.65	22.65	-1	3,999	-0.03%
2019/08/19	0	0.00	9	22.71	22.60	-9	4,009	-0.22%
2019/08/16	3	22.20	9	22.44	22.50	-6	4,026	-0.15%
2019/08/15	8	21.40	0	0.00	21.65	8	3,967	0.20%
2019/08/14	0	0.00	4	21.99	21.75	-4	3,960	-0.10%
2019/08/08	4	21.44	1	21.05	21.10	3	3,956	0.08%
2019/08/07	2	21.83	0	0.00	21.40	2	3,912	0.05%
2019/08/05	3	21.90	0	0.00	21.90	3	3,912	0.08%
2019/08/02	0	0.00	1	22.15	22.05	-1	3,940	-0.03%
2019/08/01	2	22.65	0	0.00	22.55	2	3,984	0.05%
2019/07/31	3	21.97	1	22.25	22.30	2	3,992	0.05%
2019/07/30	5	22.67	10	22.25	22.25	-5	3,983	-0.13%
2019/07/26	9	23.40	26	23.49	23.45	-17	3,948	-0.43%
2019/07/25	29	23.82	1	23.95	23.65	28	3,956	0.71%
2019/07/24	42	23.91	66	23.99	24.25	-24	3,865	-0.62%
2019/07/23	0	0.00	3	23.17	22.95	-3	3,774	-0.08%
2019/07/22	4	23.10	0	0.00	22.90	4	3,960	0.10%
2019/07/18	10	22.90	11	22.96	22.95	-1	4,600	-0.02%
2019/07/16	2	23.55	0	0.00	23.70	2	4,783	0.04%
2019/07/15	1	23.05	0	0.00	23.15	1	4,791	0.02%
2019/07/12	22	23.73	1	24.10	23.45	21	4,794	0.44%
2019/07/11	0	0.00	1	23.30	23.20	-1	4,648	-0.02%
2019/07/09	2	22.95	0	0.00	22.85	2	4,746	0.04%
2019/07/08	1	23.35	1	24.05	23.35	0	4,700	0.00%
2019/07/05	0	0.00	11	23.13	23.00	-11	4,630	-0.24%
2019/07/04	10	22.98	25	23.00	23.05	-15	4,676	-0.32%
2019/07/03	4	22.49	13	22.83	22.90	-9	4,666	-0.19%
2019/07/02	7	21.74	2	21.68	21.75	5	4,575	0.11%
2019/07/01	0	0.00	6	21.41	21.40	-6	4,704	-0.13%
2019/06/28	2	21.10	10	21.10	21.10	-8	4,706	-0.17%
2019/06/27	0	0.00	15	20.98	21.05	-15	4,786	-0.31%
2019/06/25	0	0.00	1	21.45	20.85	-1	4,893	-0.02%
2019/06/21	1	21.00	17	21.20	21.00	-16	5,019	-0.32%
2019/06/20	3	21.55	4	21.25	21.50	-1	5,111	-0.02%
2019/06/19	2	20.70	0	0.00	20.75	2	5,264	0.04%
2019/06/14	14	20.96	20	21.05	20.90	-6	6,281	-0.10%
2019/06/13	5	21.20	0	0.00	21.05	5	7,389	0.07%
2019/06/12	6	21.40	4.6	21.42	21.30	1.4	8,239	0.02%
2019/06/11	2	21.30	8	21.30	21.00	-6	8,317	-0.07%
2019/05/31	0	0.00	1	20.80	20.85	-1	10,108	-0.01%
2019/05/30	4	20.40	10	20.53	20.65	-6	10,178	-0.06%
2019/05/28	1	20.55	1	20.55	20.60	0	10,248	0.00%
2019/05/27	0	0.00	1	20.10	20.00	-1	10,342	-0.01%
2019/05/24	6	20.14	0	0.00	20.00	6	10,419	0.06%
2019/05/23	16	20.29	0	0.00	19.90	16	10,535	0.15%
2019/05/21	0	0.00	5	20.77	20.75	-5	10,665	-0.05%
2019/05/20	6	20.78	1	20.60	20.50	5	10,844	0.05%
2019/05/17	0	0.00	2	21.50	20.80	-2	10,943	-0.02%
2019/05/16	1	21.10	0	0.00	21.10	1	10,957	0.01%
2019/05/15	0	0.00	18	21.48	21.45	-18	11,036	-0.16%
2019/05/14	6	20.93	0	0.00	21.05	6	11,076	0.05%
2019/05/13	13.3	20.66	0	0.00	20.70	13.3	11,118	0.12%
2019/05/10	9	21.78	6	21.53	21.50	3	11,146	0.03%
2019/05/09	6	22.07	2	21.78	21.70	4	11,106	0.04%
2019/05/08	2	22.30	1	22.25	22.20	1	11,032	0.01%
2019/05/07	0	0.00	4	22.85	22.90	-4	11,004	-0.04%
2019/05/06	2	22.30	1	22.20	22.10	1	10,964	0.01%
2019/05/03	0	0.00	3	23.15	23.15	-3	10,897	-0.03%
2019/05/02	2	23.00	0	23.00	23.10	2	10,856	0.02%
2019/04/30	6	22.93	6	23.22	23.25	0	10,844	0.00%
2019/04/29	4	22.78	7	22.97	22.65	-3	10,834	-0.03%
2019/04/26	38	23.76	26	23.83	23.45	12	10,683	0.11%
2019/04/25	24	25.29	14	25.35	25.30	10	10,454	0.10%
2019/04/24	17	26.24	36	26.44	25.85	-19	10,328	-0.18%
2019/04/23	15	25.15	3	24.78	25.15	12	9,749	0.12%
2019/04/22	3	24.57	4	24.79	24.60	-1	9,625	-0.01%
2019/04/19	15	23.77	5	24.02	24.10	10	9,488	0.11%
2019/04/18	5	23.90	2	23.65	23.20	3	9,596	0.03%
2019/04/16	2	24.10	0	0.00	23.85	2	9,671	0.02%
2019/04/15	1	23.20	0	0.00	23.35	1	9,544	0.01%
2019/04/12	1	23.15	0	0.00	23.15	1	9,542	0.01%
2019/04/11	2	23.95	18	23.49	23.35	-16	9,531	-0.17%
2019/04/09	4	23.49	0	0.00	23.30	4	9,579	0.04%
2019/04/08	1	23.80	0	0.00	23.70	1	9,531	0.01%
2019/04/03	0	0.00	6	24.81	24.35	-6	9,454	-0.06%
2019/04/01	4	24.05	7	24.21	23.85	-3	9,195	-0.03%
2019/03/29	0	0.00	2	23.73	23.75	-2	9,083	-0.02%
2019/03/28	3	23.23	2	23.70	23.70	1	9,061	0.01%
2019/03/27	4	23.70	2	23.85	23.70	2	9,009	0.02%
2019/03/26	2	23.35	1	23.75	23.55	1	9,030	0.01%
2019/03/25	3	22.30	9	23.13	23.70	-6	8,942	-0.07%
2019/03/22	13	23.60	16	23.30	23.10	-3	8,807	-0.03%
2019/03/21	9	23.73	6	24.23	24.00	3	8,612	0.03%
2019/03/20	16	24.86	4	24.95	24.55	12	8,364	0.14%
2019/03/19	2	23.95	25	24.39	24.70	-23	8,141	-0.28%
2019/03/18	34	23.93	77	24.36	24.75	-43	7,746	-0.56%
2019/03/15	28	22.96	45	22.63	23.25	-17	6,665	-0.26%
2019/03/14	12	21.27	0	0.00	21.15	12	5,864	0.20%
2019/03/13	5	21.50	1	21.35	21.30	4	5,798	0.07%
2019/03/12	2	20.90	5	20.95	21.00	-3	5,685	-0.05%
2019/03/11	5	20.27	3	20.40	20.25	2	5,692	0.04%
2019/03/08	13	21.09	9	21.05	20.85	4	5,653	0.07%
2019/03/07	37	22.69	86	22.27	21.20	-49	5,612	-0.87%
2019/03/06	30	21.57	33	21.56	21.65	-3	4,922	-0.06%
2019/03/05	31	20.34	38	20.51	20.75	-7	4,628	-0.15%
2019/03/04	11	20.19	0	0.00	20.15	11	4,617	0.24%
2019/02/26	1	20.35	0	0.00	20.30	1	4,604	0.02%
2019/02/25	3	20.48	0	0.00	20.30	3	4,583	0.07%
2019/02/22	2	20.68	3	20.68	20.70	-1	4,533	-0.02%
2019/02/21	1	20.40	1	20.65	20.65	0	4,415	0.00%
2019/02/20	1	20.20	12	20.12	20.60	-11	4,389	-0.25%
2019/02/19	12	20.38	37	20.19	20.40	-25	4,310	-0.58%
2019/02/18	5	19.35	3	19.72	19.85	2	4,147	0.05%
2019/02/15	0	0.00	2	19.15	19.10	-2	4,130	-0.05%
2019/02/14	5	19.40	0	0.00	19.30	5	4,159	0.12%
2019/02/13	10	19.10	3	19.18	19.05	7	4,085	0.17%
2019/02/12	2	19.05	0	0.00	19.15	2	4,062	0.05%
2019/02/11	0	0.00	6	18.68	18.75	-6	4,007	-0.15%
2019/01/30	0	0.00	1	18.20	18.30	-1	3,969	-0.03%
2019/01/28	5	18.40	1	18.50	18.40	4	4,007	0.10%
2019/01/25	2	18.35	0	0.00	18.35	2	4,066	0.05%
2019/01/16	5	18.40	1	18.30	18.25	4	4,755	0.08%
2019/01/14	0	0.00	3	18.05	18.05	-3	4,824	-0.06%
2019/01/11	0	0.00	2	18.35	18.30	-2	4,949	-0.04%
2019/01/10	19	18.48	12	18.64	18.35	7	4,959	0.14%
2019/01/09	5	18.68	36	18.42	18.85	-31	4,820	-0.64%
2019/01/08	15	17.96	0	0.00	17.85	15	4,739	0.32%
2019/01/07	6	17.84	0	0.00	17.85	6	4,930	0.12%
2019/01/04	0	0.00	2	17.55	17.50	-2	5,057	-0.04%
2019/01/03	0	0.00	1	17.85	17.80	-1	5,137	-0.02%
2019/01/02	2	17.90	2	18.15	18.25	0	5,324	0.00%
2018/12/28	10	18.38	4	18.44	18.15	6	5,291	0.11%
2018/12/27	1	17.90	0	0.00	18.00	1	5,234	0.02%
2018/12/26	2	17.55	6	17.80	17.70	-4	5,199	-0.08%
2018/12/25	1	17.10	0	0.00	17.10	1	5,212	0.02%
2018/12/24	6	17.61	1	17.75	17.60	5	5,264	0.09%
2018/12/21	1	17.40	7	17.50	17.60	-6	5,425	-0.11%
2018/12/20	11	17.87	10	17.77	17.70	1	5,493	0.02%
2018/12/19	19	18.52	6	18.52	18.25	13	5,627	0.23%
2018/12/18	3	17.77	7	18.06	18.10	-4	5,672	-0.07%
2018/12/17	0	18.15	0	0.00	18.15	0	5,727	0.00%
2018/12/14	2	18.23	1	18.20	18.15	1	5,789	0.02%
2018/12/13	25	18.64	0	0.00	18.45	25	5,866	0.43%
2018/12/12	1	18.40	10	18.66	18.95	-9	5,877	-0.15%
2018/12/11	2	17.60	0	0.00	17.65	2	5,783	0.03%
2018/12/10	5	17.35	4	17.43	17.50	1	5,967	0.02%
2018/12/07	0	0.00	5	18.05	17.90	-5	6,060	-0.08%
2018/12/06	3	17.93	1	18.15	17.60	2	6,141	0.03%
2018/12/05	5	18.67	8	18.79	18.45	-3	6,429	-0.05%
2018/12/04	71	19.53	61	19.56	19.05	10	6,520	0.15%
2018/12/03	8	19.32	4	19.25	19.30	4	6,460	0.06%
2018/11/30	1	18.70	5	18.68	18.65	-4	6,410	-0.06%
2018/11/28	0	0.00	1	17.70	17.85	-1	6,290	-0.02%
2018/11/27	4	17.58	1	17.50	17.60	3	6,276	0.05%
2018/11/26	0	0.00	62	17.12	17.45	-62	6,243	-0.99%
2018/11/23	6	17.13	3	17.08	16.95	3	6,268	0.05%
2018/11/22	10	17.46	12	17.67	17.25	-2	6,360	-0.03%
2018/11/21	1	17.05	27	17.15	17.30	-26	6,442	-0.40%
2018/11/20	24	17.16	2	17.25	17.05	22	6,458	0.34%
2018/11/19	2	17.08	8	17.06	17.30	-6	6,494	-0.09%
2018/11/16	5	17.05	12	16.95	16.95	-7	6,486	-0.11%
2018/11/15	6	16.81	4	16.90	16.85	2	6,457	0.03%
2018/11/14	4	17.06	11	17.05	17.00	-7	6,473	-0.11%
2018/11/13	6	16.28	9	16.53	16.70	-3	6,541	-0.05%
2018/11/12	2	16.80	13	16.72	16.75	-11	6,591	-0.17%
2018/11/09	72	16.71	12	16.74	16.90	60	6,873	0.87%
2018/11/08	14	16.88	2	17.08	16.65	12	6,995	0.17%
2018/11/07	12	16.68	11	16.66	16.75	1	7,063	0.01%
2018/11/06	4	16.40	6	16.57	16.30	-2	7,272	-0.03%
2018/11/05	5	16.37	3	16.45	16.50	2	7,416	0.03%
2018/11/02	15	16.61	9	16.77	16.35	6	7,498	0.08%
2018/11/01	15	16.50	3	16.07	16.40	12	7,540	0.16%
2018/10/31	5	15.55	0	0.00	15.70	5	7,598	0.07%
2018/10/30	3	15.00	0	0.00	14.95	3	7,590	0.04%
2018/10/29	6	15.18	4	15.16	15.35	2	7,595	0.03%
2018/10/26	4	15.31	4	15.56	15.60	0	7,951	0.00%
2018/10/25	16	14.68	4	14.65	14.40	12	7,877	0.15%
2018/10/24	10	15.63	15	15.84	15.60	-5	7,892	-0.06%
2018/10/23	18	16.33	1	16.40	15.90	17	8,105	0.21%
2018/10/22	2	16.35	8	16.41	16.60	-6	8,737	-0.07%
2018/10/19	17	16.37	1	16.25	16.35	16	8,881	0.18%
2018/10/18	3	16.13	0	0.00	16.35	3	8,793	0.03%
2018/10/17	2	16.45	5	16.90	16.35	-3	8,833	-0.03%
2018/10/16	2	16.70	0	0.00	16.55	2	9,085	0.02%
2018/10/12	2	17.10	0	0.00	16.90	2	9,365	0.02%
2018/10/11	7	17.15	21	17.13	17.10	-14	9,529	-0.15%
2018/10/09	24	19.37	2	18.85	19.00	22	9,615	0.23%
2018/10/08	0	0.00	3	20.70	20.75	-3	9,751	-0.03%
2018/10/05	11	20.53	0	0.00	20.85	11	10,078	0.11%
2018/10/04	2	22.38	0	0.00	22.20	2	10,193	0.02%
2018/10/03	14	22.58	16	22.47	22.30	-2	10,566	-0.02%
2018/10/02	2	22.25	3	22.58	22.35	-1	10,690	-0.01%
2018/10/01	0	0.00	3	22.97	23.00	-3	10,939	-0.03%
2018/09/28	5	22.80	6	22.98	22.80	-1	11,295	-0.01%
2018/09/27	1	22.60	7	22.61	22.65	-6	11,474	-0.05%
2018/09/26	6	22.51	9	22.56	22.40	-3	11,747	-0.03%
2018/09/25	3	21.78	10	22.18	22.40	-7	11,930	-0.06%
2018/09/21	1	21.35	0	0.00	21.35	1	12,137	0.01%
2018/09/20	11	21.26	0	0.00	21.00	11	12,721	0.09%
2018/09/19	6	21.78	1	21.85	21.70	5	12,984	0.04%
2018/09/18	2	21.45	0	0.00	21.25	2	13,358	0.01%
2018/09/17	5	21.10	0	0.00	21.30	5	13,956	0.04%
2018/09/14	7	21.19	7	21.50	21.05	0	14,785	0.00%
2018/09/13	1.5	20.73	2	20.73	20.55	-0.5	16,738	0.00%
2018/09/12	2	20.65	2	20.65	20.40	0	17,880	0.00%
2018/09/11	6	20.99	1	21.10	21.25	5	18,847	0.03%
2018/09/10	0	0.00	4	21.64	20.85	-4	19,986	-0.02%
2018/09/07	3	22.27	2	21.85	21.90	1	20,432	0.00%
2018/09/06	0	0.00	5	23.29	22.95	-5	20,458	-0.02%
2018/09/05	0.2	22.90	2	23.00	22.95	-1.8	20,773	-0.01%
2018/09/04	0	0.00	2	22.48	22.60	-2	20,969	-0.01%
2018/09/03	11	22.36	11	22.25	22.25	0	21,380	0.00%
2018/08/31	1	23.15	1	22.90	22.90	0	21,938	0.00%
2018/08/30	1	23.20	0	0.00	22.85	1	22,077	0.00%
2018/08/29	7	22.82	5	22.99	22.85	2	22,219	0.01%
2018/08/28	15	23.00	13	23.03	22.70	2	22,516	0.01%
2018/08/27	3	22.40	1	22.65	22.50	2	22,837	0.01%
2018/08/23	2	22.25	0	0.00	22.05	2	24,241	0.01%
2018/08/22	2	22.30	0	0.00	22.05	2	24,375	0.01%
2018/08/20	2	22.30	0	0.00	22.00	2	24,419	0.01%
2018/08/16	3	21.77	6	21.97	22.35	-3	24,380	-0.01%
2018/08/15	2	21.50	0	0.00	21.75	2	24,083	0.01%
2018/08/14	2	22.60	0	0.00	22.55	2	23,947	0.01%
2018/08/13	14	23.27	1	22.70	22.40	13	23,859	0.05%
2018/08/10	4	24.90	2	25.25	24.50	2	23,631	0.01%
2018/08/09	2	24.70	2	25.00	24.50	0	23,490	0.00%
2018/08/08	5	25.54	2	25.60	25.10	3	23,518	0.01%
2018/08/07	8	25.56	6	26.13	25.20	2	23,422	0.01%
2018/08/06	1	26.40	0	0.00	26.30	1	23,274	0.00%
2018/08/03	3	26.23	0	0.00	26.10	3	23,219	0.01%
2018/08/02	114	27.00	129	27.15	26.00	-15	23,130	-0.06%	大買/大賣/
2018/08/01	8	26.41	5	26.45	26.40	3	22,657	0.01%
2018/07/31	7	26.26	2	26.50	26.50	5	22,500	0.02%
2018/07/30	11	26.43	3	26.33	26.15	8	22,424	0.04%
2018/07/27	224	26.56	213	26.71	26.85	11	22,151	0.05%	大買/大賣/
2018/07/26	51	25.70	71	25.50	25.45	-20	21,477	-0.09%
2018/07/25	21	25.03	0	0.00	24.95	21	21,285	0.10%
2018/07/24	2	24.98	1	25.00	25.00	1	21,245	0.00%
2018/07/23	14	24.79	12	25.55	24.60	2	21,176	0.01%
2018/07/20	1	25.60	0	0.00	25.85	1	20,869	0.00%
2018/07/19	68	27.13	77	27.36	27.10	-9	20,670	-0.04%
2018/07/18	9	26.36	6	27.01	26.50	3	20,395	0.01%
2018/07/17	15	27.49	0	0.00	26.65	15	20,214	0.07%
2018/07/16	8	27.56	8	27.51	27.50	0	20,095	0.00%
2018/07/13	26	27.83	16	27.56	27.40	10	19,820	0.05%
2018/07/12	14.6	27.14	29	27.25	26.85	-14.4	19,498	-0.07%
2018/07/11	15	27.33	15	27.44	27.00	0	19,339	0.00%
2018/07/10	33	26.61	22.8	26.79	27.00	10.2	18,959	0.05%
2018/07/09	21	26.96	12	26.99	27.20	9	18,764	0.05%
2018/07/06	20	26.61	19	26.59	26.30	1	18,472	0.01%
2018/07/05	12	27.11	19	27.42	25.90	-7	18,151	-0.04%
2018/07/04	35.4	27.98	25	28.31	27.60	10.4	17,948	0.06%
2018/07/03	18	28.78	17	28.79	27.70	1	17,621	0.01%
2018/07/02	19	28.82	15	29.05	28.45	4	17,320	0.02%
2018/06/29	45	29.58	48	29.68	29.40	-3	17,004	-0.02%
2018/06/28	11	29.39	17	29.06	28.75	-6	16,361	-0.04%
2018/06/27	126.2	30.70	105	30.50	29.80	21.2	16,090	0.13%	大買/大賣/
2018/06/26	20	29.61	15	29.83	29.80	5	15,756	0.03%
2018/06/25	13	31.58	27	31.75	30.85	-14	15,136	-0.09%
2018/06/22	281	35.32	246	33.61	33.25	35	14,312	0.24%	大買/大賣/
2018/06/21	56	32.49	83.1	32.77	33.40	-27.1	12,210	-0.22%
2018/06/20	33	31.35	24	31.30	30.40	9	11,036	0.08%
2018/06/19	351	32.20	355	32.27	32.35	-4	9,988	-0.04%	大買/大賣/
2018/06/15	24	28.50	65.4	28.93	30.45	-41.4	8,619	-0.48%
2018/06/14	11	27.83	4	27.96	27.70	7	8,117	0.09%
2018/06/13	40	29.03	48	29.03	28.30	-8	8,003	-0.10%
2018/06/12	22	27.70	10	27.66	27.75	12	7,649	0.16%
2018/06/11	32	29.38	17	29.30	28.85	15	7,406	0.20%
2018/06/08	178	28.23	195	28.41	28.55	-17	7,046	-0.24%	大買/大賣/
2018/06/07	11	27.46	11	26.96	27.00	0	6,556	0.00%
2018/06/06	2	26.90	0	0.00	27.45	2	6,469	0.03%
2018/06/05	21	26.87	49.4	27.10	27.30	-28.4	6,305	-0.45%
2018/06/04	9	27.45	9	27.76	26.65	0	6,121	0.00%
2018/06/01	54	27.00	71.8	27.21	26.85	-17.8	5,703	-0.31%
2018/05/31	69	24.78	83	25.18	25.60	-14	4,897	-0.29%
2018/05/30	2	23.70	5	23.70	23.30	-3	4,319	-0.07%
2018/05/29	3	23.05	0	0.00	23.05	3	4,252	0.07%
2018/05/28	0	0.00	1	23.20	23.10	-1	4,333	-0.02%
2018/05/25	2	23.15	12	22.98	22.90	-10	4,493	-0.22%
2018/05/24	2	22.50	4	22.49	22.55	-2	4,402	-0.05%
2018/05/23	20	22.10	0	0.00	22.05	20	4,397	0.45%
2018/05/22	3	22.05	0	0.00	22.05	3	4,458	0.07%
2018/05/21	2	22.25	0	0.00	22.25	2	4,496	0.04%
2018/05/18	2	22.10	0	0.00	22.00	2	4,516	0.04%
2018/05/17	2	22.40	0	0.00	22.25	2	4,561	0.04%
2018/05/16	2	22.90	6	22.72	22.75	-4	4,561	-0.09%
2018/05/15	0	0.00	7	22.25	22.35	-7	4,472	-0.16%
2018/05/09	3	21.80	0	0.00	21.80	3	4,630	0.06%
2018/05/07	1	22.45	0	0.00	22.35	1	4,667	0.02%
2018/05/04	0	0.00	15	22.20	22.20	-15	4,662	-0.32%
2018/04/30	2	22.05	0	0.00	22.10	2	4,789	0.04%
2018/04/25	4	22.40	0	0.00	22.35	4	5,028	0.08%
2018/04/24	7	22.41	0	0.00	22.40	7	5,308	0.13%
2018/04/23	6	22.98	4	24.11	22.85	2	5,385	0.04%
2018/04/20	0	0.00	2	23.45	23.55	-2	5,516	-0.04%
2018/04/19	0	0.00	8	23.04	23.30	-8	5,648	-0.14%
2018/04/18	1	22.55	1	22.50	22.50	0	5,700	0.00%
2018/04/11	3	22.95	0	0.00	22.75	3	5,807	0.05%
2018/04/10	0	0.00	1	23.45	23.35	-1	5,975	-0.02%
2018/04/09	1	22.85	3	23.08	23.20	-2	5,937	-0.03%
2018/04/03	0	0.00	1	22.95	23.05	-1	5,902	-0.02%
2018/04/02	2	22.50	1	22.85	22.45	1	5,921	0.02%
2018/03/31	0	0.00	2	23.00	22.90	-2	5,933	-0.03%
2018/03/30	0	22.95	8	22.95	23.05	-8	6,017	-0.13%
2018/03/29	0	0.00	14	22.89	23.00	-14	5,981	-0.23%
2018/03/28	2	21.85	0	0.00	22.20	2	5,851	0.03%
2018/03/27	12	21.61	8	21.55	21.65	4	5,824	0.07%
2018/03/23	7	21.32	0	0.00	21.40	7	5,789	0.12%
2018/03/22	6	22.43	0	0.00	22.30	6	5,800	0.10%
2018/03/21	1	22.95	6	23.13	22.75	-5	5,777	-0.09%
2018/03/20	4.2	23.15	0	0.00	23.15	4.2	5,721	0.07%
2018/03/19	2	22.80	19	22.73	22.65	-17	5,656	-0.30%
2018/03/16	1	23.10	2	23.10	23.00	-1	5,682	-0.02%
2018/03/15	3	23.57	0	0.00	23.50	3	5,752	0.05%
2018/03/14	3	23.55	17	23.86	23.80	-14	5,802	-0.24%
2018/03/13	29.2	24.32	8	24.27	24.05	21.2	5,946	0.36%
2018/03/12	0	0.00	4	24.00	24.25	-4	6,021	-0.07%
2018/03/09	0	0.00	3	23.60	23.65	-3	6,071	-0.05%
2018/03/08	11	23.92	6	24.01	23.80	5	6,163	0.08%
2018/03/07	10	24.00	40	23.99	23.45	-30	6,081	-0.49%
2018/03/05	1	23.20	0	0.00	22.90	1	6,385	0.02%
2018/03/02	0	23.80	10	23.86	23.85	-10	6,628	-0.15%
2018/03/01	1	24.30	6.2	24.23	24.30	-5.2	6,814	-0.08%
2018/02/27	3	23.45	3	24.19	23.30	0	7,022	0.00%
2018/02/26	4	23.35	0	0.00	23.25	4	7,364	0.05%
2018/02/23	0	0.00	5	23.65	23.15	-5	8,447	-0.06%
2018/02/21	3	22.28	2	22.40	22.45	1	8,702	0.01%
2018/02/12	10	22.15	0	0.00	21.55	10	8,672	0.12%
2018/02/07	0	0.00	5	22.20	21.50	-5	8,779	-0.06%
2018/02/06	25	21.46	1	21.85	21.20	24	8,748	0.27%
2018/02/02	3	23.02	2	23.15	23.15	1	8,780	0.01%
2018/02/01	0	0.00	6	23.16	23.10	-6	8,940	-0.07%
2018/01/31	6	22.70	0	0.00	22.70	6	9,026	0.07%
2018/01/30	5	22.80	5	23.35	22.85	0	9,326	0.00%
2018/01/29	0	0.00	3	23.05	22.85	-3	9,389	-0.03%
2018/01/26	0	0.00	4	23.19	23.20	-4	9,368	-0.04%
2018/01/24	2	23.20	2	23.05	23.20	0	9,370	0.00%
2018/01/23	6	23.29	3	23.30	23.10	3	9,438	0.03%
2018/01/22	6	23.72	2	23.25	23.25	4	9,375	0.04%
2018/01/19	2	23.45	16	23.53	23.50	-14	9,315	-0.15%
2018/01/18	3	23.67	3	23.68	23.55	0	9,269	0.00%
2018/01/17	6	23.37	3	23.30	23.30	3	9,004	0.03%
2018/01/16	1	23.10	4	23.20	23.30	-3	8,980	-0.03%
2018/01/15	8	22.54	6	22.91	23.25	2	8,829	0.02%
2018/01/12	4	22.35	2	22.45	22.20	2	8,657	0.02%
2018/01/11	1	21.45	0	0.00	21.30	1	8,558	0.01%
2018/01/10	5	21.18	0	0.00	21.15	5	8,606	0.06%
2018/01/09	0	0.00	2	21.65	21.40	-2	8,630	-0.02%
2018/01/08	2	21.70	0	0.00	21.45	2	8,685	0.02%
2018/01/05	1	22.60	16	22.40	22.45	-15	8,670	-0.17%
2018/01/04	4	22.70	30	22.39	23.10	-26	8,692	-0.30%
2018/01/03	33.1	21.55	4.2	21.57	21.70	28.9	8,776	0.33%
2018/01/02	8	21.21	0	0.00	21.30	8	9,028	0.09%