台亞 (2340)-兆豐-高雄券商分點個股進出

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
37.60
漲跌
▲0.50
漲幅
+1.35%
成交量
674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(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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/19	15	37.69	0	0.00	37.40	15	1,756	0.85%
2024/04/17	1	38.70	0	0.00	39.20	1	1,725	0.06%
2024/04/16	27	38.54	0	0.00	38.35	27	1,708	1.58%
2024/04/11	2	40.30	1.1	40.24	40.15	0.9	1,556	0.06%
2024/04/10	1	40.80	0	40.50	40.80	1	1,560	0.06%
2024/04/09	0.1	39.70	0.6	39.98	39.95	-0.5	1,564	-0.03%
2024/04/08	2	39.35	0	0.00	39.30	2	1,560	0.13%
2024/04/03	5	39.45	0	0.00	39.60	5	1,567	0.32%
2024/04/01	1	40.25	0	0.00	40.30	1	1,575	0.06%
2024/03/27	1	39.30	0	0.00	39.25	1	1,557	0.06%
2024/03/25	0	0.00	1	40.70	40.75	-1	1,544	-0.06%
2024/03/22	0	0.00	2	40.05	40.10	-2	1,558	-0.13%
2024/03/19	0	0.00	3	39.35	39.10	-3	1,607	-0.19%
2024/03/15	1	39.15	1	39.65	39.00	0	1,621	0.00%
2024/03/14	6	39.69	0	0.00	39.65	6	1,587	0.38%
2024/03/13	7	40.46	1.1	41.50	40.05	5.9	1,577	0.37%
2024/03/12	2	41.05	0	0.00	41.15	2	1,559	0.13%
2024/03/11	0	0.00	1	41.00	41.00	-1	1,562	-0.06%
2024/03/07	1	40.90	18	40.99	41.00	-17	1,568	-1.08%
2024/03/06	6.3	42.32	0	0.00	42.10	6.3	1,551	0.41%
2024/03/05	4	43.65	1	43.40	43.50	3	1,578	0.19%
2024/03/01	2	41.23	0	0.00	41.10	2	1,459	0.14%
2024/02/29	14	41.40	5	41.75	42.00	9	1,466	0.61%
2024/02/27	1	42.20	0	0.00	42.05	1	1,483	0.07%
2024/02/26	2	42.30	0	0.00	42.80	2	1,544	0.13%
2024/02/23	13	42.82	6	42.98	42.50	7	1,572	0.45%
2024/02/22	2	43.28	18	43.25	43.10	-16	1,584	-1.01%
2024/02/16	0	0.00	1	44.35	44.50	-1	1,585	-0.06%
2024/02/05	1	42.60	0	0.00	42.60	1	1,595	0.06%
2024/02/01	2	43.28	0	0.00	43.10	2	1,645	0.12%
2024/01/31	2	43.75	0	0.00	43.55	2	1,653	0.12%
2024/01/29	5	44.15	10	43.75	44.05	-5	1,666	-0.30%
2024/01/25	6.1	44.66	0	0.00	44.30	6.1	1,715	0.36%
2024/01/18	2	43.60	0	0.00	44.20	2	1,905	0.10%
2024/01/17	6	44.23	2	44.30	44.00	4	1,943	0.21%
2024/01/16	2	44.75	0	0.00	44.75	2	1,946	0.10%
2024/01/11	1	45.15	0	0.00	45.45	1	2,013	0.05%
2024/01/10	0	0.00	1	44.90	44.95	-1	2,103	-0.05%
2024/01/09	1	44.85	0	0.00	44.80	1	2,202	0.05%
2024/01/05	4	45.55	0	0.00	45.60	4	2,281	0.18%
2024/01/03	1	45.80	0	0.00	45.60	1	2,506	0.04%
2024/01/02	0.2	46.70	2	46.75	46.55	-1.8	2,546	-0.07%
2023/12/29	2	46.90	0	0.00	47.10	2	2,622	0.08%
2023/12/27	8	47.00	0	0.00	46.95	8	2,673	0.30%
2023/12/22	0	0.00	2	46.20	46.10	-2	2,737	-0.07%
2023/12/21	3	46.05	2	46.10	46.10	1	2,771	0.04%
2023/12/18	1	47.05	0	0.00	47.00	1	2,862	0.03%
2023/12/14	0	0.00	1	47.55	47.65	-1	2,976	-0.03%
2023/12/13	1	46.95	0	0.00	46.90	1	2,981	0.03%
2023/12/06	2	48.50	1	48.20	48.20	1	3,529	0.03%
2023/12/05	1	48.60	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	0.00	1	50.00	49.65	-1	3,588	-0.03%
2023/11/30	1	50.00	3	49.70	49.90	-2	3,894	-0.05%
2023/11/29	5	49.00	2	49.10	49.35	3	3,954	0.08%
2023/11/27	1	49.25	1	48.15	48.20	0	4,118	0.00%
2023/11/24	3	49.20	2	49.05	48.35	1	4,190	0.02%
2023/11/22	0	0.00	2	47.50	47.55	-2	4,312	-0.05%
2023/11/21	5	46.87	4	47.08	46.90	1	4,302	0.02%
2023/11/20	0	0.00	2	46.60	46.50	-2	4,316	-0.05%
2023/11/17	0	0.00	6	46.10	46.10	-6	4,337	-0.14%
2023/11/14	3	45.60	1	45.55	45.70	2	4,420	0.05%
2023/11/13	1	44.60	0	0.00	44.75	1	4,445	0.02%
2023/11/10	2	44.73	0	0.00	44.60	2	4,533	0.04%
2023/11/09	4	46.09	0	0.00	45.80	4	4,575	0.09%
2023/11/08	0	0.00	1	47.05	46.95	-1	4,633	-0.02%
2023/11/07	0.1	46.95	0	0.00	46.90	0.1	4,689	0.00%
2023/11/06	0	0.00	1	47.05	47.15	-1	4,801	-0.02%
2023/11/03	0	0.00	1	47.05	46.75	-1	4,847	-0.02%
2023/11/02	0	0.00	2	46.98	46.90	-2	4,919	-0.04%
2023/11/01	0	0.00	3	45.55	45.70	-3	4,993	-0.06%
2023/10/31	18.3	46.25	11	45.65	44.80	7.3	5,042	0.14%
2023/10/30	2	46.90	3	47.02	46.90	-1	5,120	-0.02%
2023/10/27	2	47.40	5	47.60	47.25	-3	5,187	-0.06%
2023/10/26	0	0.00	4	48.65	48.10	-4	5,322	-0.08%
2023/10/23	0	0.00	17	48.46	48.50	-17	6,152	-0.28%
2023/10/20	17	47.20	0	0.00	47.45	17	6,321	0.27%
2023/10/19	1	48.10	0	0.00	48.40	1	6,424	0.02%
2023/10/18	5	48.16	1	48.35	48.20	4	6,550	0.06%
2023/10/17	3.2	49.69	1	49.25	49.30	2.2	6,596	0.03%
2023/10/16	6	48.34	1	48.90	48.30	5	6,794	0.07%
2023/10/13	5	50.06	22	49.91	49.80	-17	7,357	-0.23%
2023/10/12	7	49.77	0	0.00	50.40	7	8,013	0.09%
2023/10/11	0.1	49.60	12	50.11	49.20	-12	8,379	-0.14%
2023/10/06	0	0.00	1	48.95	49.10	-1	8,543	-0.01%
2023/10/05	19	48.54	19	48.71	48.90	0	8,766	0.00%
2023/10/04	14	46.79	0	0.00	47.30	14	10,054	0.14%
2023/10/03	1	48.60	2	48.55	47.70	-1	10,473	-0.01%
2023/10/02	3	48.07	5	48.11	48.15	-2	11,155	-0.02%
2023/09/28	4	47.40	4	47.85	47.45	0	12,046	0.00%
2023/09/26	4	47.80	0	0.00	47.30	4	12,442	0.03%
2023/09/25	0	0.00	5	48.68	48.60	-5	12,575	-0.04%
2023/09/22	0	0.00	10	47.40	47.80	-10	12,658	-0.08%
2023/09/21	14	47.15	0	0.00	47.15	14	12,811	0.11%
2023/09/20	6	47.56	0	0.00	47.30	6	13,091	0.05%
2023/09/19	3	48.43	8	48.76	48.30	-5	13,853	-0.04%
2023/09/18	3	50.10	0	0.00	50.00	3	14,751	0.02%
2023/09/15	0	0.00	6	50.50	50.40	-6	15,108	-0.04%
2023/09/14	3	51.23	18	50.82	51.40	-15	15,231	-0.10%
2023/09/13	12	50.82	12	51.16	49.60	0	15,111	0.00%
2023/09/12	6	49.99	5	50.08	50.00	1	14,922	0.01%
2023/09/11	0	0.00	4	49.04	48.90	-4	14,856	-0.03%
2023/09/08	10	49.64	1	48.80	49.10	9	14,827	0.06%
2023/09/06	10	51.02	1	51.00	50.50	9	14,803	0.06%
2023/09/05	18	50.56	29	50.54	51.00	-11	14,632	-0.08%
2023/09/04	19	48.20	1	48.10	48.10	18	14,442	0.12%
2023/09/01	8	51.06	8	50.15	50.20	0	14,339	0.00%
2023/08/31	2	49.35	0	0.00	49.05	2	14,215	0.01%
2023/08/30	14	49.60	3	49.90	49.20	11	14,254	0.08%
2023/08/29	7	49.24	16	48.75	49.60	-9	14,161	-0.06%
2023/08/28	8	46.92	2	46.90	46.80	6	13,961	0.04%
2023/08/25	4	48.00	0	0.00	48.05	4	13,914	0.03%
2023/08/24	0.5	49.05	8	49.00	48.25	-7.5	13,895	-0.05%
2023/08/23	2	48.25	0	0.00	48.40	2	13,859	0.01%
2023/08/22	4	47.80	0	0.00	47.60	4	13,827	0.03%
2023/08/21	9	48.63	0	0.00	48.45	9	13,785	0.07%
2023/08/18	0	0.00	2	48.88	48.10	-2	13,768	-0.01%
2023/08/17	2	48.58	1	49.60	49.35	1	13,716	0.01%
2023/08/16	6	48.37	10	48.36	48.65	-4	13,666	-0.03%
2023/08/15	1	49.55	0	0.00	49.50	1	13,569	0.01%
2023/08/14	1	47.00	1	46.90	47.60	0	13,488	0.00%
2023/08/11	1	48.75	0	0.00	48.70	1	13,417	0.01%
2023/08/10	3	48.98	2	49.70	49.10	1	13,362	0.01%
2023/08/09	0	0.00	0.3	51.20	51.30	-0.3	13,247	0.00%
2023/08/08	3	50.87	5	51.26	51.20	-2	13,188	-0.02%
2023/08/07	6	50.05	0	0.00	50.60	6	13,114	0.05%
2023/08/04	5	50.88	3	50.70	51.30	2	13,008	0.02%
2023/08/02	10	51.81	7	52.43	52.00	3	12,926	0.02%
2023/08/01	7	53.20	0	0.00	53.20	7	12,783	0.05%
2023/07/31	13	54.11	10	54.40	53.90	3	12,688	0.02%
2023/07/28	6	53.13	6	52.92	53.20	0	12,507	0.00%
2023/07/27	22	53.56	1	52.80	53.00	21	12,373	0.17%
2023/07/26	9	55.54	11	55.13	54.70	-2	12,012	-0.02%
2023/07/25	20	54.66	8	54.85	54.20	12	11,587	0.10%
2023/07/24	1	53.90	2	54.00	53.50	-1	11,384	-0.01%
2023/07/21	20	53.44	0	0.00	53.10	20	11,262	0.18%
2023/07/20	2	52.95	6	53.00	53.50	-4	11,164	-0.04%
2023/07/19	37	54.61	29	53.06	53.20	8	11,038	0.07%
2023/07/18	18	55.78	14	57.39	53.30	4	10,768	0.04%
2023/07/17	18.1	55.48	15	55.99	57.30	3.1	10,186	0.03%
2023/07/14	14.2	53.35	21	53.56	53.70	-6.8	9,505	-0.07%
2023/07/13	6	51.87	25	51.49	51.00	-19	9,074	-0.21%
2023/07/12	7.1	51.03	3.6	50.91	50.60	3.6	8,779	0.04%
2023/07/11	22	53.80	30.4	52.53	51.50	-8.4	8,502	-0.10%
2023/07/10	10	49.52	21	51.35	52.10	-11	7,151	-0.15%
2023/07/07	169.6	48.37	161	48.72	47.45	8.6	6,714	0.13%	大買/大賣/
2023/07/06	22.2	49.13	38.2	49.33	50.00	-16	6,010	-0.27%
2023/07/05	3	46.18	5	46.16	45.50	-2	5,113	-0.04%
2023/07/04	6	45.69	5	45.60	45.40	1	4,913	0.02%
2023/07/03	3	44.55	3	44.75	44.45	0	4,714	0.00%
2023/06/29	0	0.00	10	44.10	43.35	-10	4,455	-0.22%
2023/06/28	25	44.57	25	44.99	43.65	0	4,366	0.00%
2023/06/27	31	45.56	29	45.29	44.80	2	4,307	0.05%
2023/06/26	56	46.19	28	48.07	48.70	28	3,701	0.76%
2023/06/21	16	42.19	29	43.04	44.30	-13	2,798	-0.46%
2023/06/20	2	39.65	4	39.93	40.30	-2	2,432	-0.08%
2023/06/19	0	0.00	5	38.82	38.80	-5	2,247	-0.22%
2023/06/16	1	37.30	0	0.00	37.45	1	2,185	0.05%
2023/06/13	1	38.05	0	0.00	37.75	1	2,123	0.05%
2023/06/12	10	38.30	18	38.30	38.25	-8	2,097	-0.38%
2023/06/07	6	38.08	6	37.92	37.70	0	2,073	0.00%
2023/06/05	3	38.08	5	38.10	37.80	-2	2,059	-0.10%
2023/05/31	0	0.00	6	36.56	36.85	-6	2,079	-0.29%
2023/05/29	2	36.10	2	36.25	36.30	0	2,223	0.00%
2023/05/26	1	35.35	0	0.00	35.60	1	2,240	0.04%
2023/05/24	0	0.00	1	36.10	36.30	-1	2,297	-0.04%
2023/05/22	4	35.90	0	0.00	35.95	4	2,408	0.17%
2023/05/19	0	0.00	1	35.65	35.60	-1	2,411	-0.04%
2023/05/18	0	0.00	3	35.65	35.60	-3	2,423	-0.12%
2023/05/16	0	0.00	1.3	35.35	35.60	-1.3	2,424	-0.05%
2023/05/12	1	33.90	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.90	0	0.00	33.80	1	2,447	0.04%
2023/05/09	1	34.50	0	0.00	34.55	1	2,445	0.04%
2023/05/03	1	35.05	0	0.00	35.10	1	2,567	0.04%
2023/05/02	0	0.00	2	35.15	35.00	-2	2,619	-0.08%
2023/04/28	5	35.20	6	35.10	35.10	-1	2,645	-0.04%
2023/04/26	3	34.05	0	0.00	34.40	3	2,646	0.11%
2023/04/25	2	35.13	0	0.00	34.35	2	2,631	0.08%
2023/04/24	2	36.03	0	0.00	35.90	2	2,590	0.08%
2023/04/21	7	36.79	14	36.28	36.15	-7	2,575	-0.27%
2023/04/20	7	37.51	5	37.15	37.00	2	2,548	0.08%
2023/04/19	5	37.95	0	0.00	37.75	5	2,530	0.20%
2023/04/18	1	38.15	0	0.00	38.05	1	2,503	0.04%
2023/04/17	1	38.15	1	38.15	38.15	0	2,508	0.00%
2023/04/14	1	38.50	0	0.00	38.45	1	2,479	0.04%
2023/04/13	0	0.00	2	38.80	38.40	-2	2,464	-0.08%
2023/04/12	1	38.90	0	0.00	38.90	1	2,446	0.04%
2023/04/11	0	38.80	1	38.90	39.00	-1	2,438	-0.04%
2023/04/10	1	38.90	0	0.00	38.75	1	2,438	0.04%
2023/04/07	2	39.30	1	39.60	39.40	1	2,418	0.04%
2023/04/06	0	0.00	2	39.60	39.55	-2	2,410	-0.08%
2023/03/31	6	39.03	1	38.95	38.80	5	2,381	0.21%
2023/03/30	4	39.00	0	0.00	38.70	4	2,365	0.17%
2023/03/29	2	38.78	1	38.45	38.60	1	2,351	0.04%
2023/03/28	20	41.29	2	41.85	39.70	18	2,267	0.79%
2023/03/27	4	39.61	33	41.27	41.50	-29	2,000	-1.45%
2023/03/24	0	0.00	12	38.80	38.95	-12	1,781	-0.67%
2023/03/23	0	0.00	1	37.90	38.00	-1	1,716	-0.06%
2023/03/22	4	37.50	8	37.55	37.60	-4	1,713	-0.23%
2023/03/21	0	0.00	1	37.50	37.20	-1	1,709	-0.06%
2023/03/20	1	37.00	0	0.00	37.25	1	1,729	0.06%
2023/03/14	1	37.00	1	37.05	37.00	0	1,868	0.00%
2023/03/13	1	36.85	0	0.00	37.30	1	1,963	0.05%
2023/03/09	1	38.35	0	0.00	38.15	1	2,020	0.05%
2023/03/08	3	38.28	0	0.00	38.45	3	2,027	0.15%
2023/03/07	2	38.00	2	38.30	38.15	0	2,013	0.00%
2023/03/02	17	38.54	2	38.75	38.45	15	2,013	0.74%
2023/03/01	0	0.00	1	38.00	37.90	-1	2,128	-0.05%
2023/02/24	0	37.65	0	0.00	37.60	0	2,191	0.00%
2023/02/22	1	37.55	0	0.00	37.45	1	2,305	0.04%
2023/02/20	0	0.00	4	38.65	39.00	-4	2,431	-0.16%
2023/02/17	0	37.55	0	0.00	37.75	0	2,523	0.00%
2023/02/16	1	37.45	1	37.65	37.60	0	2,620	0.00%
2023/02/15	1	36.70	0	0.00	36.65	1	2,639	0.04%
2023/02/10	2	36.73	0	0.00	36.30	2	2,691	0.07%
2023/02/08	2	37.38	0	0.00	37.55	2	2,710	0.07%
2023/02/02	0	0.00	2	38.45	38.35	-2	2,707	-0.07%
2023/02/01	0	0.00	1	37.75	37.90	-1	2,694	-0.04%
2023/01/31	0	0.00	2	36.90	38.00	-2	2,665	-0.08%
2023/01/16	1	34.60	0	0.00	34.65	1	2,630	0.04%
2023/01/05	0	0.00	20	35.05	34.00	-20	2,815	-0.71%
2022/12/30	1	33.85	2	33.80	33.75	-1	2,863	-0.03%
2022/12/28	1	34.30	2	34.58	34.20	-1	2,889	-0.03%
2022/12/27	1	35.35	0	0.00	35.25	1	2,898	0.03%
2022/12/22	0	0.00	5	35.10	35.00	-5	3,008	-0.17%
2022/12/16	0	0.00	0	36.40	36.15	0	3,214	0.00%
2022/12/12	1	36.00	0	0.00	36.00	1	3,228	0.03%
2022/12/08	13	36.49	0	0.00	36.50	13	3,232	0.40%
2022/12/07	8	37.03	0	0.00	36.85	8	3,243	0.25%
2022/12/06	6	38.65	0	0.00	37.85	6	3,268	0.18%
2022/12/05	6	39.40	18	39.27	39.40	-12	3,330	-0.36%
2022/12/02	1	37.90	0	0.00	38.30	1	3,271	0.03%
2022/11/30	1	37.05	1	37.05	36.95	0	3,250	0.00%
2022/11/28	8	36.90	0	0.00	36.75	8	3,316	0.24%
2022/11/25	2	36.75	9	36.79	36.65	-7	3,316	-0.21%
2022/11/24	4	36.45	3	36.75	36.65	1	3,290	0.03%
2022/11/23	19.2	37.42	12	36.61	36.60	7.2	3,246	0.22%
2022/11/22	2	37.73	2	37.58	38.70	0	3,034	0.00%
2022/11/21	0	0.00	3	37.95	37.60	-3	2,956	-0.10%
2022/11/18	12	38.46	1	38.80	38.10	11	2,923	0.38%
2022/11/17	13	37.56	3	37.57	37.75	10	2,822	0.35%
2022/11/16	10	37.34	18	37.55	37.40	-8	2,798	-0.29%
2022/11/15	0	0.00	1	37.15	37.00	-1	2,721	-0.04%
2022/11/14	2	36.28	6	35.61	36.20	-4	2,624	-0.15%
2022/11/11	15	33.95	3	33.93	34.05	12	2,554	0.47%
2022/11/10	5	33.80	5	33.90	33.85	0	2,585	0.00%
2022/11/08	0	0.00	3	33.25	33.10	-3	2,621	-0.11%
2022/11/04	1	33.05	1	33.30	33.40	0	2,673	0.00%
2022/11/03	5	32.29	4	32.13	32.80	1	2,673	0.04%
2022/11/02	3	32.38	3	32.15	32.15	0	2,690	0.00%
2022/11/01	2	32.05	0	0.00	32.05	2	2,770	0.07%
2022/10/28	1	30.75	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	5	31.60	31.90	-5	2,837	-0.18%
2022/10/26	5	30.75	0	0.00	30.75	5	2,872	0.17%
2022/10/25	2	31.85	2	31.60	30.75	0	2,887	0.00%
2022/10/21	2	31.25	2	31.60	31.40	0	2,936	0.00%
2022/10/19	2	32.85	5	32.42	32.25	-3	2,972	-0.10%
2022/10/18	0	0.00	1	32.25	32.35	-1	3,008	-0.03%
2022/10/17	1	31.35	0	0.00	32.15	1	3,099	0.03%
2022/10/13	2	30.40	0	0.00	30.50	2	3,314	0.06%
2022/10/07	0	0.00	3	34.22	33.95	-3	3,474	-0.09%
2022/10/06	0	0.00	4	34.36	34.45	-4	3,522	-0.11%
2022/10/05	3	34.50	0	0.00	34.10	3	3,615	0.08%
2022/10/04	2	34.00	0	0.00	34.00	2	3,647	0.05%
2022/10/03	3	33.20	3	33.40	33.45	0	3,676	0.00%
2022/09/30	1	32.75	9	31.92	33.60	-8	3,801	-0.21%
2022/09/29	0	0.00	7	32.50	32.55	-7	3,888	-0.18%
2022/09/28	0	0.00	2	32.60	31.60	-2	3,954	-0.05%
2022/09/27	0	0.00	1	33.35	33.40	-1	4,109	-0.02%
2022/09/26	2	33.13	0	0.00	32.50	2	4,227	0.05%
2022/09/23	1	35.85	0	0.00	36.00	1	4,334	0.02%
2022/09/22	6	36.03	8	36.53	36.45	-2	4,518	-0.04%
2022/09/21	0	0.00	2	36.45	36.65	-2	4,602	-0.04%
2022/09/20	2	36.75	1	36.75	36.75	1	4,740	0.02%
2022/09/19	0	0.00	1	36.25	36.45	-1	4,946	-0.02%
2022/09/15	0	0.00	5	36.70	36.70	-5	5,680	-0.09%
2022/09/14	7	36.48	2	37.10	37.30	5	5,910	0.08%
2022/09/13	6	37.89	13	37.97	37.50	-7	6,074	-0.12%
2022/09/12	23	39.17	2	39.10	38.40	21	6,270	0.33%
2022/09/08	7	36.06	6	36.05	36.40	1	6,348	0.02%
2022/09/06	1	36.10	0	0.00	36.20	1	6,747	0.01%
2022/09/05	3	37.05	10	37.35	37.15	-7	6,876	-0.10%
2022/09/02	0	0.00	5	38.10	38.50	-5	7,001	-0.07%
2022/09/01	0	0.00	4	38.74	38.75	-4	7,237	-0.06%
2022/08/31	5	39.05	1	38.90	39.30	4	7,731	0.05%
2022/08/30	1	39.10	0	0.00	39.10	1	7,886	0.01%
2022/08/29	1.1	38.61	3	38.60	38.60	-2	8,184	-0.02%
2022/08/26	0	0.00	5	40.00	39.80	-5	8,492	-0.06%
2022/08/25	1	40.05	0	0.00	39.80	1	9,188	0.01%
2022/08/24	5	39.50	1	40.05	39.40	4	10,137	0.04%
2022/08/23	9	39.58	0	0.00	39.75	9	11,077	0.08%
2022/08/22	2	40.00	20	40.45	40.10	-18	11,237	-0.16%
2022/08/19	18	42.02	4	41.78	41.60	14	11,193	0.13%
2022/08/18	2	41.48	3	41.27	41.35	-1	11,158	-0.01%
2022/08/17	12	41.54	2.2	41.20	41.60	9.8	11,152	0.09%
2022/08/16	2	40.78	12	40.99	40.70	-10	11,130	-0.09%
2022/08/15	7	40.83	1	40.70	40.80	6	11,143	0.05%
2022/08/12	3	40.17	6	40.93	41.20	-3	11,166	-0.03%
2022/08/11	2	39.80	2	39.70	39.70	0	11,140	0.00%
2022/08/10	1	39.05	2	38.95	38.90	-1	11,184	-0.01%
2022/08/09	3	39.92	8	39.73	39.65	-5	11,203	-0.04%
2022/08/08	12	39.92	6	40.12	40.05	6	11,223	0.05%
2022/08/05	4	39.75	11	39.80	39.85	-7	11,343	-0.06%
2022/08/04	12	39.04	0	0.00	39.10	12	11,348	0.11%
2022/08/03	2	38.98	0	0.00	38.75	2	11,312	0.02%
2022/08/02	2	39.40	25	39.89	39.20	-23	11,308	-0.20%
2022/08/01	1.1	40.89	1	40.85	40.70	0.1	11,288	0.00%
2022/07/29	66	41.12	1	41.10	41.15	65	11,289	0.58%
2022/07/28	1.1	40.83	1	40.75	40.30	0.1	11,278	0.00%
2022/07/27	11.1	40.46	2	40.85	40.85	9.1	11,250	0.08%
2022/07/26	6	41.23	0	0.00	41.10	6	11,223	0.05%
2022/07/25	6	42.06	0	0.00	41.80	6	11,202	0.05%
2022/07/22	1.1	42.71	4	43.35	42.40	-2.9	11,193	-0.03%
2022/07/21	2.1	42.06	11	42.40	43.45	-8.9	11,161	-0.08%
2022/07/20	5	44.38	5	44.35	44.40	0	11,102	0.00%
2022/07/19	9.3	43.85	12	43.60	43.80	-2.8	11,091	-0.02%
2022/07/18	2	43.05	1	43.30	43.25	1	11,075	0.01%
2022/07/15	13	42.05	1	42.00	41.85	12	11,042	0.11%
2022/07/13	7	41.25	1	41.15	40.80	6	11,000	0.05%
2022/07/12	8.1	40.14	15	39.59	40.45	-6.9	10,947	-0.06%
2022/07/11	1	40.45	0	0.00	40.55	1	10,942	0.01%
2022/07/08	4.1	40.36	0	0.00	40.85	4.1	10,944	0.04%
2022/07/07	2	38.90	1	39.95	40.05	1	10,860	0.01%
2022/07/06	0.1	39.89	0	0.00	39.05	0.1	10,826	0.00%
2022/07/05	5	40.42	3	39.73	40.20	2	10,868	0.02%
2022/07/04	3	39.33	2	40.00	38.85	1	10,705	0.01%
2022/07/01	16.2	41.26	7	41.61	39.90	9.2	10,667	0.09%
2022/06/30	9.2	44.23	3	42.70	42.70	6.2	10,524	0.06%
2022/06/29	15.2	46.24	2	46.35	46.15	13.2	10,373	0.13%
2022/06/28	6	48.23	9	47.14	47.10	-3	10,326	-0.03%
2022/06/27	18.1	48.72	18	48.88	48.65	0.1	10,273	0.00%
2022/06/24	18.7	48.71	18	49.21	48.80	0.7	10,231	0.01%
2022/06/23	8	47.73	15	47.89	48.50	-7	9,794	-0.07%
2022/06/22	5	47.95	1	47.20	46.75	4	9,687	0.04%
2022/06/21	30	46.91	16	47.10	48.60	14	9,599	0.15%
2022/06/20	3	46.98	2	46.48	45.80	1	9,709	0.01%
2022/06/17	20	45.90	15	46.49	46.80	5	9,488	0.05%
2022/06/16	15	48.53	15	48.82	47.15	0	9,363	0.00%
2022/06/15	25	48.30	38	47.87	47.35	-13	9,158	-0.14%
2022/06/14	29	47.19	48	47.06	48.40	-19	9,169	-0.21%
2022/06/13	16	48.95	55	48.57	48.10	-39	9,114	-0.43%
2022/06/10	5	50.54	6	50.52	50.60	-1	9,056	-0.01%
2022/06/09	39	50.43	14	50.45	50.50	25	8,894	0.28%
2022/06/08	27	49.14	16	48.73	48.70	11	8,469	0.13%
2022/06/07	15	49.45	37	49.18	48.80	-22	8,479	-0.26%
2022/06/06	5	50.02	7	50.36	50.00	-2	8,288	-0.02%
2022/06/02	12	50.95	13	51.03	50.60	-1	8,129	-0.01%
2022/06/01	32	50.16	22	50.20	50.00	10	7,600	0.13%
2022/05/31	40	47.54	22.1	48.94	50.30	17.9	6,714	0.27%
2022/05/30	4	45.09	3	45.60	45.80	1	5,834	0.02%
2022/05/26	3	43.35	0	0.00	43.00	3	5,817	0.05%
2022/05/25	2	43.10	7	43.00	43.20	-5	5,965	-0.08%
2022/05/24	2	43.03	6	42.63	42.45	-4	6,230	-0.06%
2022/05/23	12	43.99	11	43.70	43.55	1	6,396	0.02%
2022/05/20	5	44.02	0	0.00	44.05	5	6,548	0.08%
2022/05/19	2	43.20	0	0.00	43.55	2	6,553	0.03%
2022/05/18	6	43.40	3	43.82	43.50	3	6,682	0.04%
2022/05/17	0	0.00	1	43.05	43.10	-1	6,691	-0.01%
2022/05/16	3	42.03	2	41.40	41.90	1	6,777	0.01%
2022/05/13	8	42.60	14	42.45	41.95	-6	6,828	-0.09%
2022/05/12	0	0.00	1	41.05	39.65	-1	6,808	-0.01%
2022/05/11	1	40.85	0	0.00	40.85	1	6,905	0.01%
2022/05/10	1	41.30	1	41.10	41.50	0	7,104	0.00%
2022/05/09	2	40.95	2	40.75	40.75	0	7,344	0.00%
2022/05/06	2	41.50	0	0.00	42.25	2	7,460	0.03%
2022/05/05	1	43.05	1	43.00	42.65	0	7,665	0.00%
2022/05/04	1	42.40	0	0.00	42.45	1	7,867	0.01%
2022/05/03	0.1	41.65	0	0.00	41.95	0.1	8,044	0.00%
2022/04/29	2	42.33	2	42.90	41.55	0	8,241	0.00%
2022/04/28	2	41.80	2	42.15	42.20	0	8,432	0.00%
2022/04/27	2	41.65	0	0.00	41.85	2	8,699	0.02%
2022/04/26	3	42.55	4	42.79	42.25	-1	8,838	-0.01%
2022/04/25	1	42.25	0	0.00	42.10	1	9,042	0.01%
2022/04/22	2	44.35	3	44.52	43.55	-1	9,409	-0.01%
2022/04/21	3	45.62	10	45.45	45.45	-7	9,586	-0.07%
2022/04/20	1	46.25	1	46.10	46.35	0	9,805	0.00%
2022/04/18	7	45.74	0	0.00	45.30	7	10,580	0.07%
2022/04/15	0	46.58	0	0.00	45.50	0	10,885	0.00%
2022/04/14	1	47.15	0	0.00	47.00	1	11,347	0.01%
2022/04/13	3	46.45	1	46.70	47.05	2	11,752	0.02%
2022/04/12	0	0.00	5	45.60	45.75	-5	12,277	-0.04%
2022/04/11	1.1	45.98	12	45.85	45.75	-10.9	13,037	-0.08%
2022/04/08	1	48.50	5	48.00	48.00	-4	13,488	-0.03%
2022/04/07	2	49.48	0	0.00	48.15	2	14,407	0.01%
2022/04/06	2	49.43	0	0.00	49.65	2	15,531	0.01%
2022/04/01	1	50.60	0	0.00	50.40	1	16,793	0.01%
2022/03/31	2	51.55	1	51.60	51.30	1	19,660	0.01%
2022/03/30	3	52.77	6	52.33	52.00	-3	20,665	-0.01%
2022/03/29	3	52.93	1	53.00	53.00	2	21,925	0.01%
2022/03/25	4	52.35	1	52.30	52.40	3	22,363	0.01%
2022/03/24	8	50.90	4	51.13	51.10	4	22,424	0.02%
2022/03/23	10	52.61	3	52.90	52.40	7	22,703	0.03%
2022/03/22	0	50.90	1	50.60	51.10	-1	22,945	0.00%
2022/03/21	1	51.50	3.2	51.57	51.10	-2.2	24,027	-0.01%
2022/03/18	0	0.00	7	50.80	51.60	-7	25,459	-0.03%
2022/03/17	4	49.93	1	50.20	50.50	3	26,729	0.01%
2022/03/16	2	49.50	3	48.40	48.35	-1	26,812	0.00%
2022/03/15	1	48.95	2	48.00	47.80	-1	27,012	0.00%
2022/03/14	3	49.83	11	49.83	50.00	-8	27,261	-0.03%
2022/03/11	6	50.10	9.3	49.44	49.60	-3.3	27,802	-0.01%
2022/03/10	44	50.56	14	50.47	50.50	30	28,360	0.11%
2022/03/09	2.1	49.34	0	0.00	49.60	2.1	28,893	0.01%
2022/03/08	7.3	49.96	8	49.41	49.10	-0.7	30,203	0.00%
2022/03/07	1.1	50.19	7	50.36	50.40	-6	30,733	-0.02%
2022/03/04	1.1	52.41	1	52.40	52.40	0.1	31,520	0.00%
2022/03/02	0.1	53.40	2	53.40	53.70	-1.9	33,938	-0.01%
2022/03/01	0.1	53.50	1	53.30	53.40	-1	35,137	0.00%
2022/02/25	22	53.17	14	52.37	52.30	8	37,255	0.02%
2022/02/24	4	53.98	2	52.90	52.60	2	40,766	0.00%
2022/02/23	5	56.18	6	55.97	56.60	-1	42,878	0.00%
2022/02/22	5	55.08	10	54.96	54.80	-5	43,918	-0.01%
2022/02/21	0	0.00	1	56.60	56.40	-1	45,811	0.00%
2022/02/18	4	56.01	3	56.73	57.20	1	46,154	0.00%
2022/02/17	2.2	57.67	0	0.00	57.50	2.2	46,513	0.00%
2022/02/16	1	58.60	1	58.20	58.00	0	47,318	0.00%
2022/02/15	12	58.32	13	57.40	57.30	-1	47,641	0.00%
2022/02/14	1.2	58.83	2	57.35	57.20	-0.9	47,884	0.00%
2022/02/11	1	60.70	4	60.38	60.50	-3	48,076	-0.01%
2022/02/10	10	60.30	7	61.00	59.80	3	48,477	0.01%
2022/02/09	8.1	60.39	9	60.31	60.80	-0.9	48,567	0.00%
2022/02/08	1	59.70	4	59.50	59.70	-3	48,745	-0.01%
2022/02/07	0	58.40	3	57.50	60.00	-3	49,269	-0.01%
2022/01/26	11.2	59.19	13	58.33	58.40	-1.8	49,721	0.00%
2022/01/25	15	58.91	21	59.53	58.70	-6	50,911	-0.01%
2022/01/24	21.1	59.83	26	60.99	61.00	-5	51,498	-0.01%
2022/01/21	5.1	60.68	17	59.99	59.80	-12	52,429	-0.02%
2022/01/20	8	61.94	2	61.90	62.00	6	53,055	0.01%
2022/01/19	11	61.49	0	0.00	61.00	11	53,683	0.02%
2022/01/18	38	62.32	41	61.81	61.60	-3	54,666	-0.01%
2022/01/17	16.1	63.50	8	63.55	63.20	8.1	55,207	0.01%
2022/01/14	46.4	61.71	92	61.36	61.40	-45.6	55,154	-0.08%
2022/01/13	3	62.40	85.1	61.72	61.60	-82	55,372	-0.15%
2022/01/12	11	63.42	12	63.12	62.80	-1	55,322	0.00%
2022/01/11	5	63.90	53	62.27	63.40	-48	55,071	-0.09%
2022/01/10	5	66.02	9	66.07	66.50	-4	54,632	-0.01%
2022/01/07	48.2	67.00	41	65.92	65.50	7.2	54,392	0.01%
2022/01/06	15	68.86	7	69.03	69.00	8	53,960	0.01%
2022/01/05	25.3	68.82	317	69.42	68.50	-291.7	53,581	-0.54%	大賣/鉅額交易
2022/01/04	45.2	71.84	38	72.18	70.30	7.2	53,064	0.01%
2022/01/03	56.1	71.07	22	71.04	70.50	34.1	52,246	0.07%
2021/12/30	66.3	71.54	33	71.49	71.10	33.3	51,688	0.06%
2021/12/29	40.3	77.35	80	75.91	74.60	-39.8	50,773	-0.08%
2021/12/28	57.1	78.34	41.2	78.53	78.80	15.9	49,592	0.03%
2021/12/27	72.2	76.86	68	77.48	79.40	4.2	48,366	0.01%
2021/12/24	25	71.62	33	72.57	73.20	-8	45,544	-0.02%
2021/12/23	302	66.60	30	66.54	66.60	272	44,612	0.61%	大買/鉅額交易
2021/12/22	2	62.00	3	61.50	60.60	-1	43,443	0.00%
2021/12/21	7	60.93	5	60.86	60.70	2	43,194	0.00%
2021/12/20	22	59.98	3	60.50	59.50	19	43,139	0.04%
2021/12/17	22	60.58	129	60.03	59.90	-107	43,014	-0.25%	大賣/鉅額交易
2021/12/16	5	60.94	33	60.62	60.80	-28	42,667	-0.07%
2021/12/15	15	60.73	35	60.27	60.20	-20	42,222	-0.05%
2021/12/14	214	62.20	60	60.66	58.80	154	41,165	0.37%	大買/鉅額交易
2021/12/13	55	61.59	42.7	62.64	65.10	12.3	39,739	0.03%
2021/12/10	8	57.98	15	58.68	59.20	-7	38,546	-0.02%
2021/12/09	23	58.00	15	58.71	58.40	8	38,445	0.02%
2021/12/08	19	57.74	29	58.09	57.80	-10	38,359	-0.03%
2021/12/07	25.2	58.06	240	57.83	57.30	-214.8	38,225	-0.56%	大賣/鉅額交易
2021/12/06	151	60.60	28	60.20	60.10	123	38,178	0.32%	大買/鉅額交易
2021/12/03	37	59.46	22	59.48	58.80	15	38,406	0.04%
2021/12/02	145	60.55	47	59.83	58.90	98	38,061	0.26%	大買/
2021/12/01	27	59.29	25	59.36	59.30	2	37,228	0.01%
2021/11/30	37	59.48	26	58.65	58.40	11	36,781	0.03%
2021/11/29	48.1	57.83	40	58.22	58.10	8.1	36,132	0.02%
2021/11/26	64	57.27	71	57.09	56.20	-7	35,381	-0.02%
2021/11/25	63.1	61.38	59.3	61.58	59.80	3.8	34,391	0.01%
2021/11/24	82	60.02	71	59.62	59.90	11	33,367	0.03%
2021/11/23	163	60.35	137.1	61.78	58.00	26	31,285	0.08%	大買/大賣/
2021/11/22	268.3	58.46	240.3	58.70	60.20	28	27,831	0.10%	大買/大賣/
2021/11/19	37.1	53.64	55	54.14	55.90	-17.9	25,730	-0.07%
2021/11/18	109	51.56	74	51.71	50.90	35	24,571	0.14%	大買/
2021/11/17	19	46.94	23	48.67	48.95	-4	22,569	-0.02%
2021/11/16	35	44.07	28	44.37	44.50	7	22,202	0.03%
2021/11/15	39	44.70	48	44.79	45.00	-9	21,760	-0.04%
2021/11/12	20	42.79	39	42.42	42.50	-19	20,994	-0.09%
2021/11/11	26	42.70	37	42.16	41.90	-11	20,704	-0.05%
2021/11/10	16	42.57	13	42.32	42.30	3	20,562	0.01%
2021/11/09	17	44.14	11	44.21	43.05	6	20,345	0.03%
2021/11/08	4	43.74	3.2	43.49	43.30	0.8	19,935	0.00%
2021/11/05	22	43.28	18.2	42.99	44.25	3.8	19,840	0.02%
2021/11/04	67	44.88	63.1	45.29	44.05	3.9	19,551	0.02%
2021/11/03	59	44.61	38.8	44.35	44.05	20.2	19,115	0.11%
2021/11/02	76	47.73	45	46.98	46.00	31	18,691	0.17%
2021/11/01	12	46.08	18.6	46.90	47.15	-6.6	17,461	-0.04%
2021/10/29	117	44.31	78	43.32	42.90	39	17,005	0.23%	大買/
2021/10/28	50.1	42.37	77	42.15	43.30	-27	16,930	-0.16%
2021/10/27	63	40.63	50	40.24	41.50	13	16,440	0.08%
2021/10/26	39	39.23	348.1	38.31	39.35	-309.1	15,907	-1.94%	大賣/鉅額交易
2021/10/25	22	36.48	65.2	36.42	37.20	-43.2	15,100	-0.29%
2021/10/22	307.1	34.86	35	34.38	35.00	272.1	14,817	1.84%	大買/鉅額交易
2021/10/21	32	33.98	35.2	33.98	34.35	-3.2	15,629	-0.02%
2021/10/20	6.7	33.18	6	33.00	33.15	0.7	16,319	0.00%
2021/10/19	3	31.93	5	32.16	32.10	-2	17,313	-0.01%
2021/10/18	11	31.60	0	0.00	31.60	11	17,486	0.06%
2021/10/15	1	31.40	5	31.70	31.70	-4	17,672	-0.02%
2021/10/14	26	30.05	0	0.00	30.65	26	17,911	0.15%
2021/10/13	2	29.88	0	0.00	29.75	2	18,245	0.01%
2021/10/07	4	31.51	15	31.86	31.75	-11	19,261	-0.06%
2021/10/06	26	31.20	0	0.00	30.85	26	19,944	0.13%
2021/10/05	1	29.60	0	0.00	31.20	1	21,018	0.00%
2021/10/04	12	31.18	2	30.95	30.60	10	21,183	0.05%
2021/10/01	11	31.23	11	31.19	31.00	0	21,362	0.00%
2021/09/30	4	32.03	0	0.00	32.45	4	21,454	0.02%
2021/09/29	13	32.94	2	32.80	32.70	11	21,726	0.05%
2021/09/28	4	34.43	2	34.50	34.40	2	22,125	0.01%
2021/09/27	4	34.69	15	34.62	35.15	-11	22,318	-0.05%
2021/09/24	6	33.66	1	33.85	33.60	5	22,235	0.02%
2021/09/23	11	33.84	0	0.00	33.65	11	22,170	0.05%
2021/09/22	1	32.90	0	0.00	33.80	1	22,122	0.00%
2021/09/17	1	34.20	1	34.15	34.15	0	22,064	0.00%
2021/09/16	0	0.00	2	34.75	34.05	-2	22,044	-0.01%
2021/09/15	7	34.35	0	0.00	34.60	7	22,044	0.03%
2021/09/14	1	34.80	0	0.00	34.25	1	22,006	0.00%
2021/09/10	10	35.10	12.8	35.01	35.05	-2.8	21,796	-0.01%
2021/09/09	1	35.20	14	34.72	35.10	-13	21,640	-0.06%
2021/09/08	16	35.67	70.2	35.65	35.80	-54.2	21,064	-0.26%
2021/09/07	17	34.53	8	34.62	34.50	9	20,233	0.04%
2021/09/06	22	35.70	17.1	35.54	35.70	4.9	19,932	0.02%
2021/09/03	15	34.70	15	34.62	34.60	0	19,723	0.00%
2021/09/02	15	34.52	51	34.76	35.05	-36	19,553	-0.18%
2021/09/01	31	35.76	11	35.82	35.05	20	19,291	0.10%
2021/08/31	32	34.49	3	34.20	34.90	29	18,676	0.16%
2021/08/30	4	34.91	24	34.79	34.95	-20	18,520	-0.11%
2021/08/27	12	34.15	1	34.20	34.20	11	18,296	0.06%
2021/08/26	1	33.50	4.4	33.88	33.95	-3.4	18,220	-0.02%
2021/08/25	4	33.24	49.3	33.27	33.30	-45.3	18,089	-0.25%
2021/08/24	1	32.20	2	32.15	32.10	-1	17,832	-0.01%
2021/08/23	5	31.81	13	31.83	32.00	-8	17,822	-0.04%
2021/08/20	10	30.50	1	30.80	30.80	9	18,063	0.05%
2021/08/19	42	30.94	3	31.07	30.60	39	18,015	0.22%
2021/08/18	2	30.00	6	31.08	31.45	-4	17,955	-0.02%
2021/08/17	34	31.73	0	0.00	30.20	34	17,881	0.19%
2021/08/16	2	31.48	1	31.60	31.50	1	17,755	0.01%
2021/08/13	13	31.23	11	32.68	30.90	2	17,571	0.01%
2021/08/12	4	32.23	1	32.10	32.25	3	17,435	0.02%
2021/08/11	2	31.60	10	32.17	31.50	-8	17,353	-0.05%
2021/08/10	1	33.20	200	32.90	32.70	-199	17,194	-1.16%	大賣/鉅額交易
2021/08/09	6	33.28	12	33.59	32.90	-6	17,162	-0.03%
2021/08/06	20.1	34.89	8	35.03	34.20	12.1	16,985	0.07%
2021/08/05	5	35.21	17	35.06	35.35	-12	16,826	-0.07%
2021/08/04	15	34.87	12	35.00	35.20	3	16,783	0.02%
2021/08/03	45	35.48	22.3	35.37	35.25	22.8	16,579	0.14%
2021/08/02	12	33.36	13	33.45	33.95	-1	15,619	-0.01%
2021/07/30	11.5	32.47	42	32.43	31.90	-30.5	15,409	-0.20%
2021/07/29	14	33.89	16	33.76	33.20	-2	15,081	-0.01%
2021/07/28	55	32.25	36	32.98	33.10	19	14,744	0.13%
2021/07/27	71	36.08	31	35.49	34.50	40	14,372	0.28%
2021/07/26	36	35.53	25.9	36.07	36.85	10.1	13,250	0.08%
2021/07/23	24	33.51	37	34.24	33.50	-13	12,168	-0.11%
2021/07/22	1	32.25	16	32.60	32.25	-15	11,089	-0.14%
2021/07/21	7	32.44	15	31.86	31.80	-8	10,951	-0.07%
2021/07/20	3	31.92	0	0.00	31.60	3	10,773	0.03%
2021/07/19	18	33.04	3.4	32.77	32.85	14.6	10,488	0.14%
2021/07/16	5.4	32.66	19.9	32.87	33.50	-14.4	10,219	-0.14%
2021/07/15	8	31.74	8.4	31.80	32.20	-0.4	9,787	0.00%
2021/07/14	20.4	31.39	11	31.59	31.85	9.4	9,616	0.10%
2021/07/13	16	32.13	12	31.65	30.60	4	9,333	0.04%
2021/07/12	29	31.03	50.1	31.52	32.70	-21.1	8,683	-0.24%
2021/07/09	1.3	29.60	2	29.75	29.75	-0.7	7,700	-0.01%
2021/07/08	1	29.00	15	29.47	29.15	-14	7,673	-0.18%
2021/07/07	12	28.55	10	28.65	28.65	2	7,633	0.03%
2021/07/06	20	28.65	11.4	29.29	28.70	8.6	7,628	0.11%
2021/07/05	15.9	28.43	19.1	27.80	29.60	-3.2	8,143	-0.04%
2021/07/02	7	26.75	31	27.12	27.10	-24	8,141	-0.29%
2021/07/01	17	26.59	37	26.39	26.85	-20	8,055	-0.25%
2021/06/30	1	25.55	0	0.00	25.55	1	8,003	0.01%
2021/06/29	3	25.55	0	0.00	25.55	3	8,133	0.04%
2021/06/28	12	25.64	6	25.77	25.80	6	8,426	0.07%
2021/06/24	12	25.07	7	25.16	25.15	5	8,691	0.06%
2021/06/23	0	0.00	16	26.22	26.45	-16	8,696	-0.18%
2021/06/22	0	0.00	2	25.75	25.75	-2	9,034	-0.02%
2021/06/21	0	0.00	4	25.63	25.80	-4	9,128	-0.04%
2021/06/18	14	25.87	4	25.71	25.55	10	9,212	0.11%
2021/06/16	3	25.58	4	25.45	25.55	-1	9,866	-0.01%
2021/06/15	2	25.33	2	25.50	25.30	0	10,129	0.00%
2021/06/11	33.1	25.61	15	25.61	25.25	18.1	10,181	0.18%
2021/06/10	4	27.20	15	27.37	27.60	-11	9,897	-0.11%
2021/06/09	10	27.42	2	27.55	27.10	8	9,890	0.08%
2021/06/08	0	0.00	2	27.10	27.05	-2	9,974	-0.02%
2021/06/07	8	26.68	6	26.79	26.90	2	10,093	0.02%
2021/06/04	5	26.84	11	26.96	26.90	-6	10,082	-0.06%
2021/06/03	4	26.95	0	0.00	26.80	4	10,107	0.04%
2021/06/02	14	27.16	6	27.21	27.20	8	10,094	0.08%
2021/06/01	6	26.95	3	27.00	26.95	3	10,036	0.03%
2021/05/31	1	27.00	2	26.98	26.90	-1	10,033	-0.01%
2021/05/28	11	26.96	12	26.98	27.15	-1	10,001	-0.01%
2021/05/27	2	25.30	22	25.35	25.70	-20	9,780	-0.20%
2021/05/26	0	0.00	1	25.75	25.70	-1	9,824	-0.01%
2021/05/25	2	25.60	1	25.70	25.35	1	9,895	0.01%
2021/05/24	0	0.00	2.7	25.05	25.20	-2.7	10,065	-0.03%
2021/05/21	1	24.80	0	0.00	24.60	1	10,132	0.01%
2021/05/20	2	24.30	4	24.45	24.20	-2	10,250	-0.02%
2021/05/19	4	24.25	4	24.53	24.45	0	10,338	0.00%
2021/05/18	20	23.65	0	0.00	24.15	20	10,530	0.19%
2021/05/17	2	22.60	1	23.50	22.40	1	10,595	0.01%
2021/05/14	6	24.19	2	24.00	24.00	4	10,546	0.04%
2021/05/13	4	23.75	10	24.00	24.20	-6	10,585	-0.06%
2021/05/12	4	24.98	26	24.76	24.70	-22	10,569	-0.21%
2021/05/11	108	26.82	2	27.00	26.55	106	10,587	1.00%	大買/鉅額交易
2021/05/10	0	0.00	12	27.83	27.90	-12	10,513	-0.11%
2021/05/07	17	27.04	8.3	27.45	27.35	8.8	10,485	0.08%
2021/05/06	6	25.66	4	25.85	25.85	2	10,462	0.02%
2021/05/04	2	26.80	2	25.45	25.60	0	10,514	0.00%
2021/05/03	6	27.31	0	0.00	26.90	6	10,491	0.06%
2021/04/29	1	28.30	2.4	28.22	28.15	-1.4	10,423	-0.01%
2021/04/28	10	28.47	20	28.65	28.60	-10	10,438	-0.10%
2021/04/27	11	28.32	8	28.20	28.20	3	10,458	0.03%
2021/04/26	100	28.60	0	0.00	28.65	100	10,405	0.96%
2021/04/23	2	27.70	5	27.74	27.70	-3	10,388	-0.03%
2021/04/22	2	27.80	155	28.29	27.60	-153	10,447	-1.46%	大賣/鉅額交易
2021/04/21	3	28.35	7	28.35	28.30	-4	10,542	-0.04%
2021/04/20	1	28.70	2	28.65	28.65	-1	10,545	-0.01%
2021/04/19	13	27.84	1	28.65	28.50	12	10,572	0.11%
2021/04/16	2	28.13	5	28.01	28.25	-3	10,665	-0.03%
2021/04/15	11	27.78	0	0.00	27.70	11	10,711	0.10%
2021/04/14	7	28.06	12	27.52	27.90	-5	10,749	-0.05%
2021/04/13	9	29.52	33	29.98	28.70	-24	10,927	-0.22%
2021/04/12	8	29.84	51	29.67	29.75	-43	11,308	-0.38%
2021/04/09	48	30.63	23	30.97	29.60	25	11,947	0.21%
2021/04/08	17	30.55	16	29.53	30.90	1	12,027	0.01%
2021/04/07	16	27.73	17	27.88	28.10	-1	11,542	-0.01%
2021/04/06	7	27.41	3	27.38	27.35	4	11,432	0.03%
2021/04/01	8	26.51	19	26.75	27.05	-11	11,418	-0.10%
2021/03/31	42	26.87	9	26.89	26.70	33	11,300	0.29%
2021/03/30	3	27.93	21	27.95	27.95	-18	11,016	-0.16%
2021/03/29	9	27.25	4.9	27.29	27.30	4.2	10,850	0.04%
2021/03/26	2	27.35	1	27.40	27.25	1	10,830	0.01%
2021/03/25	13	27.88	8	27.41	27.20	5	10,817	0.05%
2021/03/24	6	27.25	8	27.17	27.45	-2	10,479	-0.02%
2021/03/23	4	26.64	6	26.57	26.85	-2	10,356	-0.02%
2021/03/22	155	27.05	33.8	27.28	26.75	121.2	10,288	1.18%	大買/鉅額交易
2021/03/19	4	27.13	17	27.12	27.20	-13	10,123	-0.13%
2021/03/18	46	26.39	18	26.52	26.50	28	9,739	0.29%
2021/03/17	0	0.00	8	25.98	26.10	-8	9,588	-0.08%
2021/03/16	12	25.77	6	26.05	25.70	6	9,729	0.06%
2021/03/15	12	25.70	4	25.98	25.90	8	9,881	0.08%
2021/03/12	36	25.70	11	25.96	25.50	25	9,969	0.25%
2021/03/11	0	0.00	39.7	25.18	25.70	-39.7	9,966	-0.40%
2021/03/10	1	24.55	20	24.53	24.60	-19	9,989	-0.19%
2021/03/09	8	24.15	2	24.30	24.55	6	10,186	0.06%
2021/03/08	2	24.35	1	24.70	24.35	1	10,719	0.01%
2021/03/05	0	0.00	20	24.65	24.65	-20	11,068	-0.18%
2021/03/03	0	0.00	10	24.79	24.95	-10	11,482	-0.09%
2021/03/02	5	25.08	4	24.75	24.60	1	11,645	0.01%
2021/02/26	7	25.29	3	25.18	25.30	4	11,756	0.03%
2021/02/25	3	25.07	2	25.30	25.25	1	11,837	0.01%
2021/02/24	16	25.94	0	0.00	25.40	16	11,988	0.13%
2021/02/23	2	25.85	16	26.12	26.35	-14	11,981	-0.12%
2021/02/22	2	25.80	4	26.22	26.15	-2	12,074	-0.02%
2021/02/19	6	25.60	10	25.95	25.70	-4	12,055	-0.03%
2021/02/18	21	26.44	7	26.83	26.25	14	12,131	0.12%
2021/02/17	1	26.00	4	26.06	26.05	-3	12,121	-0.02%
2021/02/05	2	25.65	9	25.84	25.60	-7	12,578	-0.06%
2021/02/04	8	25.80	5	25.93	25.95	3	12,680	0.02%
2021/02/03	2	25.60	57	25.68	25.45	-55	12,924	-0.43%
2021/02/02	12	25.60	6	25.66	25.45	6	13,386	0.04%
2021/02/01	53	24.82	0	0.00	24.85	53	14,406	0.37%
2021/01/29	2	25.30	3	25.10	25.15	-1	14,806	-0.01%
2021/01/28	2	24.85	8	25.17	25.15	-6	14,904	-0.04%
2021/01/27	0.5	24.75	2	24.83	24.85	-1.5	15,139	-0.01%
2021/01/26	14	24.91	4.1	25.32	24.80	9.9	15,196	0.07%
2021/01/25	10.1	24.41	11	24.75	24.85	-0.9	15,185	-0.01%
2021/01/22	0	0.00	2	23.95	23.95	-2	15,139	-0.01%
2021/01/21	14	23.24	7	23.47	23.35	7	15,182	0.05%
2021/01/20	5	23.68	25	23.22	23.05	-20	15,175	-0.13%
2021/01/19	2	23.75	1	24.00	23.80	1	15,085	0.01%
2021/01/18	0	0.00	2	23.43	23.75	-2	15,108	-0.01%
2021/01/15	6	24.24	2	24.05	24.05	4	15,123	0.03%
2021/01/14	0	0.00	16	24.16	24.80	-16	15,096	-0.11%
2021/01/13	7	24.86	1	24.90	24.70	6	15,049	0.04%
2021/01/12	3	25.25	6	24.86	24.75	-3	15,234	-0.02%
2021/01/11	5	25.20	11	25.19	25.20	-6	15,393	-0.04%
2021/01/08	3	23.93	3	24.00	23.90	0	15,538	0.00%
2021/01/07	8	24.20	0	0.00	24.30	8	15,576	0.05%
2021/01/06	17.3	25.04	13	25.24	24.45	4.3	15,510	0.03%
2021/01/05	25	25.88	37	26.03	25.75	-12	15,273	-0.08%
2021/01/04	48	28.14	23	28.13	27.80	25	14,962	0.17%
2020/12/31	46	27.82	47.6	27.54	27.50	-1.6	14,568	-0.01%
2020/12/30	2	26.10	30	26.20	26.10	-28	14,136	-0.20%
2020/12/29	0	0.00	3	26.00	25.90	-3	14,326	-0.02%
2020/12/28	0	0.00	7	25.88	26.10	-7	14,586	-0.05%
2020/12/25	2	25.53	0	0.00	25.40	2	14,543	0.01%
2020/12/24	3	25.43	1	25.45	25.45	2	14,607	0.01%
2020/12/23	0	0.00	8	25.19	25.45	-8	14,752	-0.05%
2020/12/22	6.9	25.06	4	25.45	24.65	2.9	15,000	0.02%
2020/12/21	2	25.10	4	25.25	25.20	-2	15,175	-0.01%
2020/12/18	9	25.67	4	25.25	25.25	5	15,504	0.03%
2020/12/17	4	25.65	2	25.70	25.75	2	15,653	0.01%
2020/12/16	4	25.68	4	25.95	25.70	0	15,755	0.00%
2020/12/15	5	25.69	8	25.81	25.30	-3	15,938	-0.02%
2020/12/14	2	25.48	0	0.00	25.45	2	16,493	0.01%
2020/12/11	11	25.56	30	26.09	25.35	-19	17,086	-0.11%
2020/12/10	16	26.65	12	26.38	26.20	4	17,026	0.02%
2020/12/09	18	26.69	11	26.78	26.80	7	16,917	0.04%
2020/12/08	7	26.22	5	26.43	26.30	2	16,901	0.01%
2020/12/07	8	25.86	2	25.95	25.75	6	17,114	0.04%
2020/12/04	24	25.81	10	26.05	25.65	14	17,178	0.08%
2020/12/03	4	25.93	34	25.95	25.90	-30	17,163	-0.17%
2020/12/02	34.3	26.20	13	26.54	25.90	21.3	17,221	0.12%
2020/12/01	19.7	27.04	22	26.87	27.40	-2.3	16,952	-0.01%
2020/11/30	27	26.71	19	26.56	26.45	8	16,989	0.05%
2020/11/27	0	0.00	2	25.85	26.00	-2	16,838	-0.01%
2020/11/26	4	25.95	11	26.02	25.95	-7	16,774	-0.04%
2020/11/25	19	25.87	19	25.84	25.90	0	16,702	0.00%
2020/11/24	13	25.77	10.7	25.63	25.45	2.3	16,736	0.01%
2020/11/23	20	26.05	10	26.06	25.90	10	16,634	0.06%
2020/11/20	15	25.82	22	25.69	25.90	-7	16,545	-0.04%
2020/11/19	36	25.72	15	25.87	25.60	21	16,404	0.13%
2020/11/18	8	25.55	20	25.59	25.55	-12	16,242	-0.07%
2020/11/17	17	25.68	26	25.60	25.50	-9	16,190	-0.06%
2020/11/16	14	25.37	12	25.52	25.40	2	16,241	0.01%
2020/11/13	29	26.12	28	25.69	25.40	1	16,136	0.01%
2020/11/12	0	0.00	2	25.33	25.55	-2	15,588	-0.01%
2020/11/11	8	25.43	9	25.62	25.80	-1	15,443	-0.01%
2020/11/10	28	25.49	24	25.31	25.65	4	15,136	0.03%
2020/11/09	9.5	25.26	43	24.71	25.45	-33.6	14,738	-0.23%
2020/11/06	19	24.28	10	24.35	24.05	9	13,787	0.07%
2020/11/05	2	23.70	4	24.30	23.80	-2	13,374	-0.01%
2020/11/04	11	23.89	26	24.08	24.15	-15	13,225	-0.11%
2020/11/02	30	22.20	9	22.36	22.60	21	12,862	0.16%
2020/10/30	2	22.90	2	22.50	22.50	0	12,787	0.00%
2020/10/29	2	23.10	5	23.06	23.05	-3	12,790	-0.02%
2020/10/28	8	23.74	6	23.50	23.50	2	12,706	0.02%
2020/10/27	2	23.80	1	23.75	23.70	1	12,616	0.01%
2020/10/26	3	23.82	0	0.00	23.80	3	12,579	0.02%
2020/10/23	4	23.73	3	23.80	23.90	1	12,499	0.01%
2020/10/22	5	23.87	7	23.89	23.70	-2	12,426	-0.02%
2020/10/21	27	24.00	4	24.28	23.95	23	12,368	0.19%
2020/10/20	2	24.05	4	24.19	24.25	-2	12,191	-0.02%
2020/10/19	10	23.89	9	23.83	23.70	1	11,909	0.01%
2020/10/16	7	23.75	46	23.52	23.75	-39	11,684	-0.33%
2020/10/15	2	23.00	6	23.07	23.25	-4	11,341	-0.04%
2020/10/14	3	23.28	13	23.31	23.15	-10	11,182	-0.09%
2020/10/13	24	23.27	11	23.16	23.25	13	11,078	0.12%
2020/10/12	9	23.49	5	23.23	23.15	4	10,932	0.04%
2020/10/08	30	24.59	3.3	24.38	24.10	26.7	10,798	0.25%
2020/10/07	22.3	24.73	13	24.44	24.90	9.3	10,403	0.09%
2020/10/06	4	24.34	7	24.32	24.30	-3	9,940	-0.03%
2020/10/05	6	23.85	21	23.95	23.85	-15	9,677	-0.15%
2020/09/29	5	23.00	7	22.92	22.90	-2	9,299	-0.02%
2020/09/28	4	22.20	6	22.75	22.80	-2	9,225	-0.02%
2020/09/25	32	22.30	23.9	22.23	22.10	8.2	9,048	0.09%
2020/09/24	28	23.44	3	23.65	23.35	25	8,732	0.29%
2020/09/23	10	23.57	13	23.86	23.90	-3	8,482	-0.04%
2020/09/22	11	22.73	11	22.65	23.05	0	8,076	0.00%
2020/09/21	46	23.05	3	23.02	22.95	43	7,808	0.55%
2020/09/18	12	23.80	2	24.10	23.70	10	7,652	0.13%
2020/09/17	45	24.44	13.4	24.62	24.45	31.6	7,420	0.43%
2020/09/16	62.4	24.03	20.2	24.16	24.90	42.2	6,735	0.63%
2020/09/15	15	23.39	6	23.50	23.50	9	6,104	0.15%
2020/09/14	4	22.70	2	23.15	23.00	2	6,058	0.03%
2020/09/11	6	23.72	2	24.20	23.25	4	6,000	0.07%
2020/09/10	6.1	24.62	8	24.95	23.90	-1.9	5,929	-0.03%
2020/09/09	11.9	24.06	6	23.77	24.60	5.9	5,562	0.11%
2020/09/08	9	23.63	27	23.53	23.90	-18	5,395	-0.33%
2020/09/07	14	23.95	5	24.28	23.80	9	5,279	0.17%
2020/09/04	6	23.07	51	23.18	23.80	-45	5,070	-0.89%
2020/09/03	22	23.11	34.2	22.95	23.90	-12.2	4,904	-0.25%
2020/09/02	15.2	21.65	12	21.80	22.00	3.2	4,534	0.07%
2020/09/01	2	20.90	3	21.15	21.00	-1	4,361	-0.02%
2020/08/31	4	21.65	10.7	21.73	21.35	-6.7	4,373	-0.15%
2020/08/28	7	21.76	10	21.80	21.85	-3	4,302	-0.07%
2020/08/27	3	21.02	2	21.00	21.00	1	4,095	0.02%
2020/08/26	7	21.29	7	21.57	21.05	0	4,081	0.00%
2020/08/25	0	0.00	10	20.80	21.00	-10	3,940	-0.25%
2020/08/24	2	20.40	2	20.70	20.60	0	3,921	0.00%
2020/08/21	2	20.30	2	20.50	20.70	0	3,915	0.00%
2020/08/20	17	20.05	6	20.35	20.00	11	3,870	0.28%
2020/08/19	14	20.64	20	20.91	20.55	-6	3,703	-0.16%
2020/08/18	5	20.50	2	20.65	20.45	3	3,733	0.08%
2020/08/17	5	20.79	10.5	20.87	20.75	-5.5	3,760	-0.15%
2020/08/14	2	20.20	8	20.61	20.70	-6	3,770	-0.16%
2020/08/13	6	20.82	10	21.30	20.45	-4	3,770	-0.11%
2020/08/12	20	20.90	3	20.82	21.35	17	3,641	0.47%
2020/08/11	2	20.10	0	0.00	20.15	2	3,415	0.06%
2020/08/10	3	20.58	20	20.71	20.55	-17	3,457	-0.49%
2020/08/07	15	20.71	7	20.69	20.85	8	3,447	0.23%
2020/08/06	7	20.27	1	20.30	20.20	6	3,382	0.18%
2020/08/05	45.3	20.38	4	20.60	20.30	41.3	3,367	1.23%
2020/08/04	8.7	20.15	21	20.29	20.45	-12.3	3,359	-0.37%
2020/08/03	7	19.61	2	19.80	19.45	5	3,277	0.15%
2020/07/31	4	19.48	0	0.00	19.45	4	3,281	0.12%
2020/07/30	0	0.00	4	19.40	19.55	-4	3,353	-0.12%
2020/07/29	2	18.90	2	19.00	18.90	0	3,339	0.00%
2020/07/28	10	18.74	2	18.80	18.75	8	3,335	0.24%
2020/07/27	3	19.17	3	18.90	18.90	0	3,315	0.00%
2020/07/24	2	19.80	2	19.60	19.60	0	3,295	0.00%
2020/07/23	4	19.93	2	20.15	20.00	2	3,286	0.06%
2020/07/22	0	0.00	2	20.20	20.15	-2	3,287	-0.06%
2020/07/21	0	0.00	5.6	19.88	19.80	-5.6	3,277	-0.17%
2020/07/20	5	19.65	0	0.00	19.50	5	3,290	0.15%
2020/07/17	2.8	19.83	2	19.65	19.65	0.8	3,288	0.02%
2020/07/15	6	19.83	4	20.25	20.00	2	3,286	0.06%
2020/07/14	3	20.07	0	0.00	20.05	3	3,130	0.10%
2020/07/13	4	20.75	0	0.00	20.30	4	3,099	0.13%
2020/07/10	2	20.50	7	20.56	20.70	-5	3,026	-0.17%
2020/07/09	0	0.00	11	21.19	21.00	-11	3,015	-0.36%
2020/07/08	0	0.00	2	21.00	21.00	-2	2,996	-0.07%
2020/07/07	4	20.73	0	0.00	20.75	4	2,959	0.14%
2020/07/06	5	20.84	1	20.90	20.95	4	2,942	0.14%
2020/07/03	6	20.85	11	20.65	20.65	-5	2,938	-0.17%
2020/07/02	0	0.00	1	20.75	20.65	-1	2,945	-0.03%
2020/07/01	2	20.50	0	0.00	20.50	2	2,947	0.07%
2020/06/30	1	20.50	7	20.31	20.50	-6	2,937	-0.20%
2020/06/29	0	0.00	2	20.10	20.15	-2	2,924	-0.07%
2020/06/23	0	0.00	1	20.10	20.10	-1	2,902	-0.03%
2020/06/22	3.3	19.98	0	0.00	19.85	3.3	2,901	0.11%
2020/06/19	5	20.12	20	20.18	19.80	-15	2,896	-0.52%
2020/06/18	10	20.20	0	0.00	20.25	10	2,864	0.35%
2020/06/17	9	19.33	24	19.40	20.00	-15	2,800	-0.54%
2020/06/16	2	21.00	0	0.00	20.90	2	2,658	0.08%
2020/06/15	5	21.00	0	0.00	20.95	5	2,704	0.18%
2020/06/12	3	20.58	2	20.75	20.95	1	2,705	0.04%
2020/06/11	1	21.85	0	0.00	21.20	1	2,710	0.04%
2020/06/10	4	21.71	10	21.81	21.70	-6	2,663	-0.23%
2020/06/09	8	21.17	1	21.15	21.00	7	2,574	0.27%
2020/06/08	8.4	21.76	0	0.00	21.55	8.4	2,575	0.33%
2020/06/05	10	22.25	4	22.18	22.10	6	2,517	0.24%
2020/06/04	1	21.65	0	0.00	21.85	1	2,489	0.04%
2020/06/03	0	0.00	8	21.66	21.60	-8	2,464	-0.32%
2020/06/01	2	21.30	2	21.40	21.35	0	2,400	0.00%
2020/05/29	2	21.20	6.5	21.34	21.15	-4.5	2,385	-0.19%
2020/05/28	22.5	21.16	13	21.32	21.35	9.5	2,354	0.40%
2020/05/27	6	21.14	0	0.00	21.05	6	2,351	0.26%
2020/05/26	11	21.64	1	21.40	21.40	10	2,379	0.42%
2020/05/25	2	21.95	8	21.26	22.10	-6	2,320	-0.26%
2020/05/22	3	21.18	5	21.37	21.00	-2	2,187	-0.09%
2020/05/21	6	21.30	1	21.30	21.15	5	2,142	0.23%
2020/05/20	1	21.05	3	20.97	21.00	-2	2,122	-0.09%
2020/05/19	4	20.61	2	20.83	20.70	2	2,108	0.09%
2020/05/18	2	20.63	1	20.80	20.55	1	2,107	0.05%
2020/05/15	16	21.51	6	20.75	20.60	10	2,104	0.48%
2020/05/13	2	21.50	4	21.75	21.70	-2	2,062	-0.10%
2020/05/12	2	22.05	5	21.90	21.95	-3	2,090	-0.14%
2020/05/11	1	22.45	3	22.37	22.45	-2	2,102	-0.10%
2020/05/07	0	0.00	1	21.75	21.95	-1	2,126	-0.05%
2020/05/06	5	21.98	8	22.06	21.95	-3	2,138	-0.14%
2020/05/05	7	21.49	2	21.60	21.65	5	2,093	0.24%
2020/05/04	2	21.00	2	21.20	21.35	0	2,124	0.00%
2020/04/29	4	21.45	2	21.80	21.30	2	2,186	0.09%
2020/04/28	2	21.00	0	0.00	21.10	2	2,221	0.09%
2020/04/27	3	21.20	1	21.20	21.20	2	2,280	0.09%
2020/04/24	0	21.05	1	21.25	21.10	-1	2,283	-0.04%
2020/04/23	3	20.80	6	20.83	21.10	-3	2,272	-0.13%
2020/04/22	2	20.00	2	20.20	20.20	0	2,255	0.00%
2020/04/17	5	20.39	0	0.00	20.00	5	2,265	0.22%
2020/04/15	3	20.45	0	0.00	20.50	3	2,290	0.13%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/25	0	0.00	2	17.40	17.25	-2	2,519	-0.08%
2020/03/24	3	16.50	0	0.00	16.65	3	2,570	0.12%
2020/03/23	0	0.00	1	15.65	15.80	-1	2,618	-0.04%
2020/03/20	0	0.00	3	15.45	15.45	-3	2,736	-0.11%
2020/03/19	2.2	14.74	5	14.12	14.05	-2.9	2,891	-0.10%
2020/03/18	6	15.85	6	15.55	15.55	0	2,878	0.00%
2020/03/17	2	16.15	2	16.60	16.05	0	2,928	0.00%
2020/03/16	0	0.00	6	17.57	16.85	-6	2,923	-0.21%
2020/03/13	3.5	17.30	2	17.55	17.55	1.5	2,944	0.05%
2020/03/12	3	20.20	3	19.30	19.00	0	2,900	0.00%
2020/03/10	0	0.00	3	21.15	21.55	-3	2,924	-0.10%
2020/03/09	6	21.92	0	0.00	21.30	6	2,924	0.21%
2020/03/06	0	0.00	0.9	22.85	22.90	-0.9	2,952	-0.03%
2020/03/05	5	22.90	3	22.97	22.90	2	2,981	0.07%
2020/03/04	2	22.30	0	0.00	22.70	2	2,997	0.07%
2020/03/03	2	22.60	4	22.75	22.65	-2	3,020	-0.07%
2020/02/27	2	22.95	4	23.35	22.55	-2	3,040	-0.07%
2020/02/26	6	23.20	2	23.45	23.30	4	3,009	0.13%
2020/02/25	0	0.00	2	22.80	23.15	-2	3,021	-0.07%
2020/02/24	2	23.40	0	0.00	23.15	2	3,028	0.07%
2020/02/21	2	23.80	2	24.10	23.70	0	3,029	0.00%
2020/02/20	2	23.60	0	0.00	23.80	2	3,058	0.07%
2020/02/19	2	23.80	3	24.00	23.80	-1	3,057	-0.03%
2020/02/17	1	23.80	7	23.72	23.85	-6	3,186	-0.19%
2020/02/14	0	0.00	4.5	23.59	23.70	-4.5	3,168	-0.14%
2020/02/13	2	23.30	2	23.50	23.30	0	3,157	0.00%
2020/02/12	0	0.00	1	23.00	23.05	-1	3,138	-0.03%
2020/02/10	6	22.55	7	22.89	22.75	-1	3,128	-0.03%
2020/02/06	4	22.88	4	23.08	22.90	0	3,109	0.00%
2020/02/05	2	22.30	2	22.45	22.55	0	3,090	0.00%
2020/02/04	0	0.00	4	22.23	22.45	-4	3,069	-0.13%
2020/01/31	6	22.33	4	22.30	22.30	2	3,243	0.06%
2020/01/30	4	22.73	0	0.00	22.65	4	3,218	0.12%
2020/01/17	3	24.82	4	24.90	25.00	-1	3,234	-0.03%
2020/01/16	4	24.78	4	25.10	25.05	0	3,256	0.00%
2020/01/13	1	24.50	0	0.00	24.75	1	3,387	0.03%
2020/01/09	1	24.35	0	0.00	24.25	1	3,406	0.03%
2020/01/08	0	0.00	2	24.25	24.10	-2	3,403	-0.06%
2020/01/07	1	24.80	2	24.70	24.70	-1	3,409	-0.03%
2020/01/03	2	25.60	5	25.59	25.35	-3	3,384	-0.09%
2019/12/30	2.6	25.78	0	0.00	25.70	2.6	3,381	0.08%
2019/12/27	3	26.15	0	0.00	26.00	3	3,370	0.09%
2019/12/26	7	26.39	2	26.80	26.40	5	3,348	0.15%
2019/12/25	0	0.00	2	26.25	26.30	-2	3,349	-0.06%
2019/12/24	5	26.03	0	0.00	25.90	5	3,364	0.15%
2019/12/23	4	26.38	0	0.00	26.35	4	3,361	0.12%
2019/12/20	2	26.90	0	0.00	26.70	2	3,396	0.06%
2019/12/19	3	27.13	0	0.00	27.10	3	3,418	0.09%
2019/12/18	0	0.00	1	26.80	27.15	-1	3,484	-0.03%
2019/12/17	10	26.96	18	27.51	27.15	-8	3,500	-0.23%
2019/12/16	12	27.25	10	27.11	27.65	2	3,427	0.06%
2019/12/12	3	26.52	10	26.61	26.45	-7	3,450	-0.20%
2019/12/11	2	26.35	3	26.25	26.25	-1	3,535	-0.03%
2019/12/10	4	26.09	0	0.00	26.25	4	3,828	0.10%
2019/12/06	2	26.10	11.7	26.35	26.30	-9.7	4,241	-0.23%
2019/12/05	0	0.00	5	25.90	25.90	-5	4,252	-0.12%
2019/12/04	2	25.50	1	25.75	25.70	1	4,332	0.02%
2019/12/03	12	25.52	17.4	25.83	25.65	-5.4	4,391	-0.12%
2019/11/28	2	25.58	4.3	25.83	25.65	-2.3	4,393	-0.05%
2019/11/27	0	0.00	1	25.45	25.50	-1	4,459	-0.02%
2019/11/26	12	25.56	6	25.73	25.35	6	4,458	0.13%
2019/11/25	0	0.00	2	25.20	25.35	-2	4,449	-0.04%
2019/11/22	2	25.05	2	25.30	24.90	0	4,501	0.00%
2019/11/21	2	24.70	1	24.80	24.90	1	4,496	0.02%
2019/11/20	2	25.00	1	25.10	25.05	1	4,504	0.02%
2019/11/19	7	25.36	0	0.00	25.35	7	4,502	0.16%
2019/11/18	1	25.30	2.7	24.95	25.25	-1.7	4,471	-0.04%
2019/11/15	4	24.65	4	24.81	24.90	0	4,498	0.00%
2019/11/14	4	25.33	7	25.16	25.10	-3	4,488	-0.07%
2019/11/13	4	24.10	1	24.10	24.15	3	4,439	0.07%
2019/11/11	1.5	24.15	0	0.00	24.20	1.5	4,479	0.03%
2019/11/08	12	24.64	0	0.00	24.55	12	4,500	0.27%
2019/11/07	2	24.85	5.2	25.09	24.80	-3.2	4,542	-0.07%
2019/11/06	0	0.00	5	25.52	25.30	-5	4,643	-0.11%
2019/11/05	2	25.65	2	25.75	25.65	0	4,657	0.00%
2019/11/04	0	0.00	15	25.80	25.75	-15	4,676	-0.32%
2019/10/31	3	26.02	2	25.98	25.80	1	5,057	0.02%
2019/10/30	8	26.46	8	26.31	26.10	0	5,079	0.00%
2019/10/28	0	0.00	1	25.60	25.65	-1	4,956	-0.02%
2019/10/25	0	0.00	5	25.50	25.45	-5	4,963	-0.10%
2019/10/24	0	25.40	2	25.55	25.50	-2	4,996	-0.04%
2019/10/23	7	25.63	7	25.51	25.65	0	5,063	0.00%
2019/10/22	2	24.90	2	24.85	24.85	0	4,964	0.00%
2019/10/21	3	24.78	0	0.00	24.80	3	5,117	0.06%
2019/10/17	2	24.85	0	0.00	24.85	2	5,167	0.04%
2019/10/16	0.2	25.00	4	25.20	25.05	-3.8	5,232	-0.07%
2019/10/15	3.8	25.05	2	25.00	25.20	1.8	5,367	0.03%
2019/10/14	18	24.53	2	24.45	24.45	16	5,389	0.30%
2019/10/08	1	24.60	1	24.60	24.60	0	5,728	0.00%
2019/10/07	2.1	25.05	2	25.00	25.00	0.1	5,779	0.00%
2019/10/03	1	25.00	0	0.00	25.10	1	5,845	0.02%
2019/10/02	2	25.00	2	25.15	25.25	0	5,864	0.00%
2019/10/01	4	25.33	4	25.50	25.40	0	5,859	0.00%
2019/09/27	9	25.09	27	25.01	25.10	-18	5,829	-0.31%
2019/09/25	5	25.66	7	26.00	25.45	-2	5,849	-0.03%
2019/09/24	5.3	26.35	1	26.45	26.30	4.3	5,855	0.07%
2019/09/23	3	25.82	6	26.51	26.60	-3	5,813	-0.05%
2019/09/10	2	23.00	0	0.00	22.90	2	5,691	0.04%
2019/09/09	0	0.00	2	23.40	23.35	-2	5,616	-0.04%
2019/09/06	2	23.28	1	23.25	23.20	1	5,552	0.02%
2019/09/05	27	23.60	0	0.00	23.50	27	5,488	0.49%
2019/09/04	3	24.27	11	24.33	24.20	-8	5,345	-0.15%
2019/09/03	15	24.56	12.4	24.93	24.40	2.6	5,211	0.05%
2019/09/02	16	23.74	27	24.25	23.95	-11	4,909	-0.22%
2019/08/30	16	23.38	8.8	23.34	23.15	7.2	4,555	0.16%
2019/08/29	30	23.75	8	23.78	23.70	22	4,420	0.50%
2019/08/28	0	0.00	21	23.50	23.55	-21	4,331	-0.48%
2019/08/27	15	23.10	12	23.09	23.20	3	4,238	0.07%
2019/08/26	2	22.10	0	0.00	22.30	2	4,170	0.05%
2019/08/23	0	0.00	4	22.80	22.75	-4	4,147	-0.10%
2019/08/22	13	22.82	1	22.90	22.50	12	4,120	0.29%
2019/08/21	1	23.05	15	23.01	23.00	-14	4,083	-0.34%
2019/08/20	13	22.46	1	22.40	22.65	12	3,999	0.30%
2019/08/19	0	0.00	11.4	22.76	22.60	-11.4	4,009	-0.28%
2019/08/16	9.4	22.40	12	22.03	22.50	-2.6	4,026	-0.06%
2019/08/15	10	21.25	2	21.55	21.65	8	3,967	0.20%
2019/08/12	0	0.00	2	21.60	21.80	-2	3,959	-0.05%
2019/08/08	2	21.20	1	21.10	21.10	1	3,956	0.03%
2019/08/07	2	21.60	0	0.00	21.40	2	3,912	0.05%
2019/08/05	0	0.00	5	21.90	21.90	-5	3,912	-0.13%
2019/08/02	2	22.05	2	22.10	22.05	0	3,940	0.00%
2019/08/01	3	22.35	3	22.48	22.55	0	3,984	0.00%
2019/07/31	5	21.88	2	22.10	22.30	3	3,992	0.08%
2019/07/30	2	22.38	0	0.00	22.25	2	3,983	0.05%
2019/07/29	2	23.40	2	23.55	23.40	0	3,941	0.00%
2019/07/26	3	23.50	0	0.00	23.45	3	3,948	0.08%
2019/07/25	4	23.90	20.2	23.83	23.65	-16.2	3,956	-0.41%
2019/07/24	22.2	23.70	2	23.43	24.25	20.2	3,865	0.52%
2019/07/22	3	23.05	2	23.40	22.90	1	3,960	0.03%
2019/07/18	10	23.02	8	23.31	22.95	2	4,600	0.04%
2019/07/17	5	23.46	8	23.65	23.40	-3	4,688	-0.06%
2019/07/16	14	23.64	4	23.63	23.70	10	4,783	0.21%
2019/07/15	1	23.10	0	0.00	23.15	1	4,791	0.02%
2019/07/12	2	23.50	4	23.55	23.45	-2	4,794	-0.04%
2019/07/11	24	23.33	24	23.20	23.20	0	4,648	0.00%
2019/07/09	5	23.15	11.1	23.24	22.85	-6.1	4,746	-0.13%
2019/07/08	12.1	23.43	8.8	23.58	23.35	3.3	4,700	0.07%
2019/07/05	2	22.85	3	23.30	23.00	-1	4,630	-0.02%
2019/07/04	2.1	22.71	7	22.96	23.05	-4.9	4,676	-0.10%
2019/07/03	10.9	22.78	12	22.55	22.90	-1.1	4,666	-0.02%
2019/07/02	0.4	21.65	4	21.75	21.75	-3.6	4,575	-0.08%
2019/07/01	1.6	21.30	0	0.00	21.40	1.6	4,704	0.03%
2019/06/27	1	20.85	4	21.05	21.05	-3	4,786	-0.06%
2019/06/26	2	20.80	1	20.85	20.80	1	4,809	0.02%
2019/06/25	2	20.95	0	0.00	20.85	2	4,893	0.04%
2019/06/24	0	0.00	1	20.85	21.20	-1	4,932	-0.02%
2019/06/21	3	21.18	0	0.00	21.00	3	5,019	0.06%
2019/06/20	1	21.30	13	21.33	21.50	-12	5,111	-0.23%
2019/06/19	1	20.65	6	20.78	20.75	-5	5,264	-0.09%
2019/06/18	5	20.40	1	20.40	20.35	4	5,542	0.07%
2019/06/17	2	20.85	1	21.00	20.80	1	5,879	0.02%
2019/06/14	2	21.00	0	0.00	20.90	2	6,281	0.03%
2019/06/13	1	21.15	1.2	21.22	21.05	-0.2	7,389	0.00%
2019/06/12	4.2	21.33	0	0.00	21.30	4.2	8,239	0.05%
2019/06/11	0	0.00	4.5	21.13	21.00	-4.5	8,317	-0.05%
2019/06/10	1.5	20.90	3	20.85	21.00	-1.5	8,469	-0.02%
2019/06/06	1	20.30	2	20.40	20.40	-1	8,621	-0.01%
2019/06/05	2	20.40	1	20.60	20.40	1	8,808	0.01%
2019/06/03	3	20.43	0	0.00	20.35	3	9,770	0.03%
2019/05/31	0	0.00	2	20.95	20.85	-2	10,108	-0.02%
2019/05/30	0	0.00	2	20.60	20.65	-2	10,178	-0.02%
2019/05/29	2	20.20	0	0.00	20.20	2	10,199	0.02%
2019/05/28	3	20.50	4	20.40	20.60	-1	10,248	-0.01%
2019/05/27	2	20.00	1	20.05	20.00	1	10,342	0.01%
2019/05/24	6	20.05	3	20.08	20.00	3	10,419	0.03%
2019/05/23	2	19.90	0	0.00	19.90	2	10,535	0.02%
2019/05/22	0	0.00	5	20.95	20.80	-5	10,538	-0.05%
2019/05/21	3	20.42	2	20.90	20.75	1	10,665	0.01%
2019/05/17	0	0.00	17	21.00	20.80	-17	10,943	-0.16%
2019/05/16	1	21.10	3	21.58	21.10	-2	10,957	-0.02%
2019/05/15	1	21.40	2	21.28	21.45	-1	11,036	-0.01%
2019/05/14	3	20.22	3	20.62	21.05	0	11,076	0.00%
2019/05/13	3	21.17	1	21.80	20.70	2	11,118	0.02%
2019/05/10	3	21.73	1	22.00	21.50	2	11,146	0.02%
2019/05/09	6	21.93	3	21.88	21.70	3	11,106	0.03%
2019/05/08	17	22.32	0	0.00	22.20	17	11,032	0.15%
2019/05/07	8	22.51	3	22.67	22.90	5	11,004	0.05%
2019/05/06	2	22.28	16	22.26	22.10	-14	10,964	-0.13%
2019/05/02	6.1	23.04	7	23.16	23.10	-0.9	10,856	-0.01%
2019/04/30	15.9	22.96	1	23.05	23.25	14.9	10,844	0.14%
2019/04/29	6	22.81	1	22.90	22.65	5	10,834	0.05%
2019/04/26	13	23.78	39	23.59	23.45	-26	10,683	-0.24%
2019/04/25	11	25.25	9	25.49	25.30	2	10,454	0.02%
2019/04/24	36	26.38	28.1	26.34	25.85	7.9	10,328	0.08%
2019/04/23	8.1	25.00	10	25.03	25.15	-1.9	9,749	-0.02%
2019/04/22	3.1	24.61	21	24.69	24.60	-17.9	9,625	-0.19%
2019/04/19	3.9	24.00	7	24.04	24.10	-3.1	9,488	-0.03%
2019/04/18	2	23.50	2	23.80	23.20	0	9,596	0.00%
2019/04/17	3	23.65	1	23.80	23.60	2	9,701	0.02%
2019/04/16	3	24.00	2.3	23.95	23.85	0.7	9,671	0.01%
2019/04/15	0	0.00	1	23.20	23.35	-1	9,544	-0.01%
2019/04/12	1	23.50	1	23.35	23.15	0	9,542	0.00%
2019/04/11	19.3	23.56	5	23.83	23.35	14.3	9,531	0.15%
2019/04/10	5.7	23.73	13	23.65	23.95	-7.3	9,526	-0.08%
2019/04/09	4	23.49	3	23.42	23.30	1	9,579	0.01%
2019/04/08	8	23.92	21	23.99	23.70	-13	9,531	-0.14%
2019/04/03	43	24.44	8	24.45	24.35	35	9,454	0.37%
2019/04/02	17	24.05	18	24.02	24.10	-1	9,268	-0.01%
2019/04/01	22	24.15	5	24.16	23.85	17	9,195	0.18%
2019/03/29	6	23.68	1	23.75	23.75	5	9,083	0.06%
2019/03/28	3	23.05	6	23.44	23.70	-3	9,061	-0.03%
2019/03/27	2	23.63	1	23.70	23.70	1	9,009	0.01%
2019/03/26	2	23.70	4.3	23.66	23.55	-2.3	9,030	-0.03%
2019/03/25	3.3	23.60	13	23.03	23.70	-9.7	8,942	-0.11%
2019/03/22	11	23.54	15	23.72	23.10	-4	8,807	-0.05%
2019/03/21	31	23.89	15	23.76	24.00	16	8,612	0.19%
2019/03/20	6	24.73	8	24.99	24.55	-2	8,364	-0.02%
2019/03/19	5	24.11	10	24.26	24.70	-5	8,141	-0.06%
2019/03/18	29	24.07	22	24.34	24.75	7	7,746	0.09%
2019/03/15	12	22.57	37	22.82	23.25	-25	6,665	-0.38%
2019/03/14	4	21.04	1	21.35	21.15	3	5,864	0.05%
2019/03/13	2	21.30	3	21.43	21.30	-1	5,798	-0.02%
2019/03/12	2	20.63	22	20.91	21.00	-20	5,685	-0.35%
2019/03/11	24	20.24	5	20.42	20.25	19	5,692	0.33%
2019/03/08	15	21.03	9	21.19	20.85	6	5,653	0.11%
2019/03/07	23	22.43	40	22.19	21.20	-17	5,612	-0.30%
2019/03/06	2.3	20.68	7	21.04	21.65	-4.7	4,922	-0.09%
2019/03/05	3.7	20.65	4	20.65	20.75	-0.3	4,628	-0.01%
2019/03/04	2	20.10	1	20.10	20.15	1	4,617	0.02%
2019/02/27	0	0.00	7	20.17	20.30	-7	4,625	-0.15%
2019/02/26	8	20.26	2	20.20	20.30	6	4,604	0.13%
2019/02/25	5	20.42	1	20.35	20.30	4	4,583	0.09%
2019/02/22	2	20.50	20	20.50	20.70	-18	4,533	-0.40%
2019/02/21	2	20.20	3	20.52	20.65	-1	4,415	-0.02%
2019/02/20	1	20.60	3	20.60	20.60	-2	4,389	-0.05%
2019/02/19	12	20.31	11.3	20.30	20.40	0.7	4,310	0.02%
2019/02/18	3.3	19.69	2	19.50	19.85	1.3	4,147	0.03%
2019/02/15	0	0.00	6	19.10	19.10	-6	4,130	-0.15%
2019/02/14	6	19.53	2	19.30	19.30	4	4,159	0.10%
2019/02/12	6	19.20	2	19.00	19.15	4	4,062	0.10%
2019/02/11	1	18.55	5	18.76	18.75	-4	4,007	-0.10%
2019/01/30	1	18.35	6	18.30	18.30	-5	3,969	-0.13%
2019/01/29	4	18.20	1	18.25	18.25	3	3,989	0.08%
2019/01/28	0	0.00	1	18.40	18.40	-1	4,007	-0.02%
2019/01/25	0	0.00	21	18.40	18.35	-21	4,066	-0.52%
2019/01/24	1	18.30	5	18.35	18.30	-4	4,161	-0.10%
2019/01/23	1	18.35	0	0.00	18.35	1	4,217	0.02%
2019/01/22	2	18.35	2	18.20	18.20	0	4,305	0.00%
2019/01/21	2	18.60	4	18.58	18.70	-2	4,434	-0.04%
2019/01/18	1	18.20	4	18.19	18.15	-3	4,621	-0.06%
2019/01/17	5	18.24	0	0.00	18.00	5	4,714	0.11%
2019/01/16	2	18.25	24	18.31	18.25	-22	4,755	-0.46%
2019/01/15	5	18.17	2	18.08	18.05	3	4,788	0.06%
2019/01/14	3	18.15	1	18.05	18.05	2	4,824	0.04%
2019/01/11	4	18.35	2	18.35	18.30	2	4,949	0.04%
2019/01/10	21.2	18.52	6	18.90	18.35	15.2	4,959	0.31%
2019/01/09	5.8	18.75	10	18.55	18.85	-4.2	4,820	-0.09%
2019/01/08	2	18.00	4	17.98	17.85	-2	4,739	-0.04%
2019/01/07	1	17.90	2	17.90	17.85	-1	4,930	-0.02%
2019/01/04	6	17.55	2	17.43	17.50	4	5,057	0.08%
2019/01/03	6	17.98	2	17.85	17.80	4	5,137	0.08%
2019/01/02	11	18.08	11	18.01	18.25	0	5,324	0.00%
2018/12/28	8	18.33	43	18.30	18.15	-35	5,291	-0.66%
2018/12/27	0	0.00	11	18.08	18.00	-11	5,234	-0.21%
2018/12/26	10	17.75	2	17.75	17.70	8	5,199	0.15%
2018/12/25	0	0.00	10	17.20	17.10	-10	5,212	-0.19%
2018/12/22	1	17.45	2	17.45	17.45	-1	5,308	-0.02%
2018/12/21	1	17.30	0	0.00	17.60	1	5,425	0.02%
2018/12/19	8	18.55	3	18.45	18.25	5	5,627	0.09%
2018/12/18	1	17.75	0	0.00	18.10	1	5,672	0.02%
2018/12/17	0	0.00	1	18.15	18.15	-1	5,727	-0.02%
2018/12/13	16	18.59	6	18.67	18.45	10	5,866	0.17%
2018/12/12	5	18.72	1	18.40	18.95	4	5,877	0.07%
2018/12/10	1	17.35	1	17.30	17.50	0	5,967	0.00%
2018/12/07	0	0.00	10	17.95	17.90	-10	6,060	-0.16%
2018/12/05	0	0.00	2	18.63	18.45	-2	6,429	-0.03%
2018/12/04	12	19.40	4	19.51	19.05	8	6,520	0.12%
2018/12/03	2	19.10	8	19.16	19.30	-6	6,460	-0.09%
2018/11/30	6	18.67	3	18.83	18.65	3	6,410	0.05%
2018/11/29	0	0.00	2	18.15	18.05	-2	6,318	-0.03%
2018/11/27	1	17.55	10	17.50	17.60	-9	6,276	-0.14%
2018/11/19	1	17.05	9	17.19	17.30	-8	6,494	-0.12%
2018/11/16	3	17.03	1	17.00	16.95	2	6,486	0.03%
2018/11/15	3	16.77	2	16.83	16.85	1	6,457	0.02%
2018/11/14	0	0.00	2	16.93	17.00	-2	6,473	-0.03%
2018/11/13	4	16.43	4	16.50	16.70	0	6,541	0.00%
2018/11/12	7	16.69	1	16.70	16.75	6	6,591	0.09%
2018/11/09	0	0.00	1	16.70	16.90	-1	6,873	-0.01%
2018/11/08	5	16.95	2	16.85	16.65	3	6,995	0.04%
2018/11/07	2	16.70	4	16.60	16.75	-2	7,063	-0.03%
2018/11/06	2	16.65	0	0.00	16.30	2	7,272	0.03%
2018/11/01	0	0.00	2	16.45	16.40	-2	7,540	-0.03%
2018/10/31	6	15.56	10	15.55	15.70	-4	7,598	-0.05%
2018/10/30	11	14.82	1	15.15	14.95	10	7,590	0.13%
2018/10/29	5	15.09	24	15.25	15.35	-19	7,595	-0.25%
2018/10/26	9	15.01	25	15.30	15.60	-16	7,951	-0.20%
2018/10/25	31	14.72	5	14.70	14.40	26	7,877	0.33%
2018/10/24	3	15.62	0	0.00	15.60	3	7,892	0.04%
2018/10/23	4	15.99	6	16.20	15.90	-2	8,105	-0.02%
2018/10/22	8	16.28	2	16.40	16.60	6	8,737	0.07%
2018/10/19	4	16.25	4	16.40	16.35	0	8,881	0.00%
2018/10/18	15	16.19	0	0.00	16.35	15	8,793	0.17%
2018/10/17	12	16.43	0	0.00	16.35	12	8,833	0.14%
2018/10/16	0	0.00	1	16.80	16.55	-1	9,085	-0.01%
2018/10/15	6	16.52	2	16.70	16.35	4	9,239	0.04%
2018/10/12	1	16.65	14	16.95	16.90	-13	9,365	-0.14%
2018/10/09	104	19.75	2	19.95	19.00	102	9,615	1.06%	大買/鉅額交易
2018/10/08	2	20.83	0	0.00	20.75	2	9,751	0.02%
2018/10/05	2	20.90	3	21.80	20.85	-1	10,078	-0.01%
2018/10/04	3	22.35	0	0.00	22.20	3	10,193	0.03%
2018/10/03	1	22.35	1	22.70	22.30	0	10,566	0.00%
2018/10/02	1	22.50	0	0.00	22.35	1	10,690	0.01%
2018/09/28	0	0.00	3	22.93	22.80	-3	11,295	-0.03%
2018/09/27	0	0.00	1	22.65	22.65	-1	11,474	-0.01%
2018/09/26	5	22.50	3	22.55	22.40	2	11,747	0.02%
2018/09/25	0	0.00	3.1	22.14	22.40	-3.1	11,930	-0.03%
2018/09/21	0	0.00	3	21.25	21.35	-3	12,137	-0.02%
2018/09/20	7	21.60	0	0.00	21.00	7	12,721	0.06%
2018/09/19	1	21.85	4	21.70	21.70	-3	12,984	-0.02%
2018/09/18	3	21.35	14	21.40	21.25	-11	13,358	-0.08%
2018/09/17	2	21.13	2	21.20	21.30	0	13,956	0.00%
2018/09/14	1	21.25	23	21.05	21.05	-22	14,785	-0.15%
2018/09/13	3	20.70	0	0.00	20.55	3	16,738	0.02%
2018/09/12	2	20.78	0	0.00	20.40	2	17,880	0.01%
2018/09/11	7	20.95	4	20.98	21.25	3	18,847	0.02%
2018/09/10	22	20.40	0	0.00	20.85	22	19,986	0.11%
2018/09/07	5	22.29	2	21.90	21.90	3	20,432	0.01%
2018/09/06	2	23.15	5.7	23.17	22.95	-3.7	20,458	-0.02%
2018/09/05	0	0.00	1	23.10	22.95	-1	20,773	0.00%
2018/09/03	1	22.80	0	0.00	22.25	1	21,380	0.00%
2018/08/30	1	22.80	1	23.35	22.85	0	22,077	0.00%
2018/08/29	2	22.95	1	23.40	22.85	1	22,219	0.00%
2018/08/28	8	22.93	6	23.09	22.70	2	22,516	0.01%
2018/08/27	2	22.50	0	0.00	22.50	2	22,837	0.01%
2018/08/24	2	22.53	3	22.35	22.45	-1	23,645	0.00%
2018/08/23	0	0.00	6	22.10	22.05	-6	24,241	-0.02%
2018/08/22	2	22.13	0	0.00	22.05	2	24,375	0.01%
2018/08/21	12	22.00	17	22.20	22.20	-5	24,402	-0.02%
2018/08/20	7	22.21	8	22.23	22.00	-1	24,419	0.00%
2018/08/17	5	22.24	3	22.37	22.25	2	24,401	0.01%
2018/08/16	27	22.51	34	22.32	22.35	-7	24,380	-0.03%
2018/08/15	4	22.08	1	21.65	21.75	3	24,083	0.01%
2018/08/14	2	22.55	0	0.00	22.55	2	23,947	0.01%
2018/08/13	19	22.68	42	22.99	22.40	-23	23,859	-0.10%
2018/08/10	6	24.91	6	24.78	24.50	0	23,631	0.00%
2018/08/09	1.2	24.63	1	24.55	24.50	0.2	23,490	0.00%
2018/08/08	1	25.25	3	25.40	25.10	-2	23,518	-0.01%
2018/08/07	30	25.91	20	25.30	25.20	10	23,422	0.04%
2018/08/06	2	26.40	16	26.20	26.30	-14	23,274	-0.06%
2018/08/03	0	0.00	1	26.25	26.10	-1	23,219	0.00%
2018/08/02	22	26.99	4	26.66	26.00	18	23,130	0.08%
2018/08/01	4	26.38	1	26.25	26.40	3	22,657	0.01%
2018/07/31	5	26.30	1	26.40	26.50	4	22,500	0.02%
2018/07/30	5	26.36	20	26.58	26.15	-15	22,424	-0.07%
2018/07/27	48	26.34	22	26.66	26.85	26	22,151	0.12%
2018/07/26	46	25.60	42	25.51	25.45	4	21,477	0.02%
2018/07/25	0	0.00	7	25.18	24.95	-7	21,285	-0.03%
2018/07/24	27	24.92	44	25.04	25.00	-17	21,245	-0.08%
2018/07/23	50	25.37	11	24.90	24.60	39	21,176	0.18%
2018/07/20	8	25.79	2	25.75	25.85	6	20,869	0.03%
2018/07/19	6	27.00	28	26.96	27.10	-22	20,670	-0.11%
2018/07/18	13	26.63	5	26.59	26.50	8	20,395	0.04%
2018/07/17	13	27.19	28	27.50	26.65	-15	20,214	-0.07%
2018/07/16	5	27.56	3	27.80	27.50	2	20,095	0.01%
2018/07/13	13	27.71	4	27.81	27.40	9	19,820	0.05%
2018/07/12	7	27.16	0	0.00	26.85	7	19,498	0.04%
2018/07/11	13	27.49	17	27.15	27.00	-4	19,339	-0.02%
2018/07/10	12	26.78	1	27.00	27.00	11	18,959	0.06%
2018/07/09	16	27.35	19	26.88	27.20	-3	18,764	-0.02%
2018/07/06	9	26.34	25	26.81	26.30	-16	18,472	-0.09%
2018/07/05	20.2	26.41	23	26.85	25.90	-2.8	18,151	-0.02%
2018/07/04	36	27.83	20	28.42	27.60	16	17,948	0.09%
2018/07/03	24	28.91	101	28.86	27.70	-77	17,621	-0.44%	大賣/
2018/07/02	16	29.13	14	28.88	28.45	2	17,320	0.01%
2018/06/29	21	29.93	23	29.10	29.40	-2	17,004	-0.01%
2018/06/28	24	28.98	13	29.33	28.75	11	16,361	0.07%
2018/06/27	34	30.45	33	30.55	29.80	1	16,090	0.01%
2018/06/26	48	29.69	32	29.82	29.80	16	15,756	0.10%
2018/06/25	64	31.67	64	31.29	30.85	0	15,136	0.00%
2018/06/22	118	34.31	225	34.37	33.25	-107	14,312	-0.75%	大買/大賣/鉅額交易
2018/06/21	199	32.43	85	32.94	33.40	114	12,210	0.93%	大買/鉅額交易
2018/06/20	85	31.59	55	31.01	30.40	30	11,036	0.27%
2018/06/19	33.1	32.11	79	31.39	32.35	-45.9	9,988	-0.46%
2018/06/15	116.9	29.56	18.9	29.68	30.45	98	8,619	1.14%	大買/
2018/06/14	3	27.93	2	27.85	27.70	1	8,117	0.01%
2018/06/13	11	28.58	14.2	29.04	28.30	-3.2	8,003	-0.04%
2018/06/12	4	27.66	2	27.90	27.75	2	7,649	0.03%
2018/06/11	15	28.96	3	29.58	28.85	12	7,406	0.16%
2018/06/08	8	28.22	22	28.35	28.55	-14	7,046	-0.20%
2018/06/07	1	27.10	7	27.06	27.00	-6	6,556	-0.09%
2018/06/06	7	26.89	4	27.35	27.45	3	6,469	0.05%
2018/06/05	8	27.68	13	27.76	27.30	-5	6,305	-0.08%
2018/06/04	10	27.16	204	26.71	26.65	-194	6,121	-3.17%	大賣/鉅額交易
2018/06/01	354	27.23	132	26.84	26.85	222	5,703	3.89%	大買/大賣/鉅額交易
2018/05/31	109	25.51	131	25.42	25.60	-22	4,897	-0.45%	大買/大賣/
2018/05/30	4	23.33	5	23.66	23.30	-1	4,319	-0.02%
2018/05/29	0	0.00	1	23.10	23.05	-1	4,252	-0.02%
2018/05/28	0.4	23.00	6	22.98	23.10	-5.6	4,333	-0.13%
2018/05/25	7.7	22.95	3	22.72	22.90	4.7	4,493	0.11%
2018/05/24	1.8	22.45	0	0.00	22.55	1.8	4,402	0.04%
2018/05/23	0	0.00	2	22.08	22.05	-2	4,397	-0.05%
2018/05/21	1	22.25	1	22.30	22.25	0	4,496	0.00%
2018/05/16	3	22.65	1	22.90	22.75	2	4,561	0.04%
2018/05/15	1	22.15	1.8	22.23	22.35	-0.8	4,472	-0.02%
2018/05/14	1	22.10	2	22.33	22.35	-1	4,538	-0.02%
2018/05/10	0	0.00	4	21.95	21.90	-4	4,590	-0.09%
2018/05/09	8	21.80	0	0.00	21.80	8	4,630	0.17%
2018/05/07	3	22.40	0	0.00	22.35	3	4,667	0.06%
2018/05/03	0	0.00	3	22.27	22.40	-3	4,685	-0.06%
2018/05/02	1	22.15	1	22.20	22.15	0	4,755	0.00%
2018/04/30	2	22.00	0	0.00	22.10	2	4,789	0.04%
2018/04/27	1	22.05	0	0.00	22.05	1	4,875	0.02%
2018/04/26	3	22.10	0	0.00	22.10	3	4,977	0.06%
2018/04/24	2	22.68	1	22.50	22.40	1	5,308	0.02%
2018/04/23	2	23.18	6.5	23.69	22.85	-4.5	5,385	-0.08%
2018/04/20	5.5	23.45	6	23.32	23.55	-0.5	5,516	-0.01%
2018/04/19	0	0.00	6	23.03	23.30	-6	5,648	-0.11%
2018/04/18	7	22.57	0	0.00	22.50	7	5,700	0.12%
2018/04/17	0.6	22.20	0	0.00	22.00	0.6	5,675	0.01%
2018/04/12	1	22.95	0	0.00	22.70	1	5,714	0.02%
2018/04/11	1	22.95	0	22.75	22.75	1	5,807	0.02%
2018/04/10	0	0.00	7	23.45	23.35	-7	5,975	-0.12%
2018/04/09	0	0.00	2	22.85	23.20	-2	5,937	-0.03%
2018/04/03	2	23.00	0	0.00	23.05	2	5,902	0.03%
2018/04/02	5	22.80	0	0.00	22.45	5	5,921	0.08%
2018/03/31	1	22.80	0	0.00	22.90	1	5,933	0.02%
2018/03/29	2	22.80	0	0.00	23.00	2	5,981	0.03%
2018/03/28	0	0.00	2	21.90	22.20	-2	5,851	-0.03%
2018/03/27	1	21.55	6	21.64	21.65	-5	5,824	-0.09%
2018/03/26	2	21.48	1	21.40	21.40	1	5,804	0.02%
2018/03/23	8	21.38	1	21.35	21.40	7	5,789	0.12%
2018/03/22	1	22.65	1	22.40	22.30	0	5,800	0.00%
2018/03/21	2	22.80	16	23.10	22.75	-14	5,777	-0.24%
2018/03/20	0	0.00	3	22.80	23.15	-3	5,721	-0.05%
2018/03/19	2	22.75	6	22.84	22.65	-4	5,656	-0.07%
2018/03/16	2	23.15	0	0.00	23.00	2	5,682	0.04%
2018/03/15	1	23.70	0	0.00	23.50	1	5,752	0.02%
2018/03/14	2	23.63	1	23.70	23.80	1	5,802	0.02%
2018/03/13	10	24.15	15	24.31	24.05	-5	5,946	-0.08%
2018/03/12	10	24.15	1	24.35	24.25	9	6,021	0.15%
2018/03/09	1	23.55	0	0.00	23.65	1	6,071	0.02%
2018/03/08	3	24.47	10	23.80	23.80	-7	6,163	-0.11%
2018/03/07	0.2	23.35	2	23.90	23.45	-1.8	6,081	-0.03%
2018/03/06	0.8	23.75	0	0.00	23.85	0.8	6,221	0.01%
2018/03/05	1	23.25	3	23.88	22.90	-2	6,385	-0.03%
2018/03/02	1	23.70	7	24.20	23.85	-6	6,628	-0.09%
2018/03/01	8	24.11	2.1	24.25	24.30	6	6,814	0.09%
2018/02/27	4	24.04	3	23.90	23.30	1	7,022	0.01%
2018/02/26	1	23.45	7	23.39	23.25	-6	7,364	-0.08%
2018/02/23	11.3	23.42	2	23.55	23.15	9.3	8,447	0.11%
2018/02/22	1.7	22.89	5	22.45	23.05	-3.3	8,718	-0.04%
2018/02/21	0	0.00	2	22.48	22.45	-2	8,702	-0.02%
2018/02/12	1	21.55	0	0.00	21.55	1	8,672	0.01%
2018/02/09	0	0.00	1	20.90	21.85	-1	8,696	-0.01%
2018/02/08	6	21.67	7	21.84	22.15	-1	8,781	-0.01%
2018/02/07	2	21.78	0	0.00	21.50	2	8,779	0.02%
2018/02/06	0.2	21.20	0	0.00	21.20	0.2	8,748	0.00%
2018/02/05	1	22.40	0	0.00	22.95	1	8,705	0.01%
2018/02/02	0.3	23.00	15	23.15	23.15	-14.7	8,780	-0.17%
2018/02/01	12.7	23.04	5	23.13	23.10	7.7	8,940	0.09%
2018/01/31	5	22.64	1	22.75	22.70	4	9,026	0.04%
2018/01/30	6	23.24	8	23.14	22.85	-2	9,326	-0.02%
2018/01/29	0	0.00	2	23.35	22.85	-2	9,389	-0.02%
2018/01/25	5	23.46	5	23.29	23.20	0	9,366	0.00%
2018/01/24	4	23.18	0	0.00	23.20	4	9,370	0.04%
2018/01/23	1	23.40	3	23.40	23.10	-2	9,438	-0.02%
2018/01/22	2	23.48	2	23.33	23.25	0	9,375	0.00%
2018/01/18	8	23.73	3	23.70	23.55	5	9,269	0.05%
2018/01/17	4	23.45	1.4	23.20	23.30	2.6	9,004	0.03%
2018/01/16	17	23.66	37	23.18	23.30	-20	8,980	-0.22%
2018/01/15	25	23.05	13	22.64	23.25	12	8,829	0.14%
2018/01/12	13	22.17	6	22.25	22.20	7	8,657	0.08%
2018/01/11	2	21.38	2	21.53	21.30	0	8,558	0.00%
2018/01/10	1	21.15	0	0.00	21.15	1	8,606	0.01%
2018/01/09	1	21.40	0.5	21.40	21.40	0.5	8,630	0.01%
2018/01/08	1	22.00	0	0.00	21.45	1	8,685	0.01%
2018/01/05	2	22.45	7	22.61	22.45	-5	8,670	-0.06%
2018/01/04	4	22.55	8	22.63	23.10	-4	8,692	-0.05%
2018/01/03	1	21.70	0	0.00	21.70	1	8,776	0.01%
2018/01/02	0	0.00	0.8	21.15	21.30	-0.8	9,028	-0.01%