台亞 (2340)-國泰-台南券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.40
漲跌
▲0.35
漲幅
+0.92%
成交量
693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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3	38.03	0	38.00	38.05	3	1,723	0.17%
2024/05/06	0.3	38.45	0	0.00	38.40	0.3	1,718	0.02%
2024/05/03	2	38.80	0	0.00	38.30	2	1,723	0.12%
2024/04/30	1	38.90	1	39.00	38.80	0	1,728	0.00%
2024/04/29	1	38.70	1	38.85	39.10	0	1,731	0.00%
2024/04/26	0	0.00	0	38.35	37.80	0	1,719	0.00%
2024/04/25	0	37.95	0	0.00	37.95	0	1,725	0.00%
2024/04/22	3	36.90	1	37.20	37.10	2	1,765	0.11%
2024/04/19	0	0.00	0	38.05	37.40	0	1,756	0.00%
2024/04/17	1.1	39.00	1	39.10	39.20	0.1	1,725	0.01%
2024/04/16	1.1	38.80	2.1	38.30	38.35	-1.1	1,708	-0.06%
2024/04/15	1.9	40.13	5	40.05	39.80	-3.1	1,686	-0.18%
2024/04/12	9.2	41.39	2	42.05	41.40	7.2	1,656	0.44%
2024/04/10	0	0.00	0	40.45	40.80	0	1,560	0.00%
2024/04/09	0	0.00	0.2	39.90	39.95	-0.2	1,564	-0.01%
2024/04/08	0	0.00	1	39.30	39.30	-1	1,560	-0.06%
2024/04/02	0	0.00	1	40.10	39.80	-1	1,571	-0.06%
2024/04/01	1	40.25	0	0.00	40.30	1	1,575	0.06%
2024/03/29	0	0.00	0	39.25	39.25	0	1,559	0.00%
2024/03/28	2	39.33	0	0.00	39.30	2	1,558	0.13%
2024/03/27	0	39.53	0	0.00	39.25	0	1,557	0.00%
2024/03/26	4	39.91	1	39.55	39.40	3	1,555	0.19%
2024/03/25	0	40.55	1	40.60	40.75	-1	1,544	-0.06%
2024/03/22	0	40.05	0	0.00	40.10	0	1,558	0.00%
2024/03/20	0	39.20	0	0.00	39.15	0	1,598	0.00%
2024/03/19	1	39.30	2	39.45	39.10	-1	1,607	-0.06%
2024/03/18	2.1	39.07	3	39.10	39.70	-0.9	1,625	-0.06%
2024/03/15	4.5	39.67	4	39.15	39.00	0.5	1,621	0.03%
2024/03/14	2.2	39.54	2	39.75	39.65	0.2	1,587	0.01%
2024/03/13	3	40.20	1	40.15	40.05	2	1,577	0.13%
2024/03/12	2	40.98	1.1	40.96	41.15	0.9	1,559	0.06%
2024/03/11	2	41.00	0	0.00	41.00	2	1,562	0.13%
2024/03/08	3.2	41.34	0	0.00	41.60	3.2	1,574	0.21%
2024/03/07	16	41.18	5	40.92	41.00	11	1,568	0.70%
2024/03/06	10	42.29	12	42.13	42.10	-2	1,551	-0.13%
2024/03/05	13.1	42.95	22	43.72	43.50	-8.9	1,578	-0.56%
2024/03/04	16.1	40.97	0	0.00	40.80	16.1	1,466	1.10%
2024/03/01	2.4	41.37	6	41.17	41.10	-3.6	1,459	-0.24%
2024/02/29	2.1	41.28	1	42.00	42.00	1.1	1,466	0.07%
2024/02/27	2	42.10	1	43.20	42.05	1	1,483	0.07%
2024/02/26	0	0.00	1	42.60	42.80	-1	1,544	-0.06%
2024/02/23	5	43.02	2	42.50	42.50	3	1,572	0.19%
2024/02/21	1	43.80	0	0.00	43.80	1	1,574	0.06%
2024/02/20	1.3	44.00	0	0.00	43.75	1.3	1,580	0.08%
2024/02/16	0	0.00	2	43.70	44.50	-2	1,585	-0.13%
2024/02/15	0.6	42.40	0	0.00	43.10	0.6	1,596	0.04%
2024/02/05	0.3	42.75	0	0.00	42.60	0.3	1,595	0.02%
2024/02/02	2.2	43.12	0	0.00	43.05	2.2	1,628	0.14%
2024/02/01	1	43.10	2	43.10	43.10	-1	1,645	-0.06%
2024/01/31	0	0.00	2	43.80	43.55	-2	1,653	-0.12%
2024/01/30	0	0.00	0.3	43.85	43.75	-0.3	1,654	-0.02%
2024/01/29	1.3	44.04	1	44.05	44.05	0.3	1,666	0.02%
2024/01/26	1.1	44.38	40	43.88	43.95	-38.9	1,681	-2.31%
2024/01/24	0	45.05	20	44.96	44.95	-20	1,747	-1.14%
2024/01/23	5	44.90	40	45.00	45.00	-35	1,817	-1.93%
2024/01/22	10	44.69	20	44.63	44.65	-10	1,844	-0.54%
2024/01/19	5	44.30	1	44.45	44.45	4	1,885	0.21%
2024/01/18	0.1	44.05	0	0.00	44.20	0.1	1,905	0.01%
2024/01/15	0	0.00	1	45.50	45.55	-1	1,969	-0.05%
2024/01/12	2.3	45.39	0	0.00	45.05	2.3	2,003	0.11%
2024/01/10	1	44.95	0	0.00	44.95	1	2,103	0.05%
2024/01/09	5.1	44.90	1	44.95	44.80	4.1	2,202	0.19%
2024/01/08	0	45.45	0	0.00	45.25	0	2,237	0.00%
2024/01/04	1	45.45	0	0.00	45.50	1	2,361	0.04%
2024/01/03	5.1	45.85	0	0.00	45.60	5.1	2,506	0.20%
2023/12/29	2.2	47.05	1	47.05	47.10	1.2	2,622	0.05%
2023/12/25	1	46.35	1	46.25	46.20	0	2,711	0.00%
2023/12/21	5.1	46.15	0	0.00	46.10	5.1	2,771	0.18%
2023/12/20	0.1	46.63	0	46.55	46.50	0.1	2,812	0.00%
2023/12/19	1	46.10	0.2	46.70	46.20	0.8	2,838	0.03%
2023/12/18	2.2	47.23	9.1	47.45	47.00	-6.9	2,862	-0.24%
2023/12/15	1	47.97	0	0.00	48.15	1	2,913	0.03%
2023/12/13	0	0.00	1	46.95	46.90	-1	2,981	-0.03%
2023/12/11	0.2	48.05	0	0.00	47.90	0.2	3,197	0.01%
2023/12/08	1	47.85	0	0.00	47.85	1	3,413	0.03%
2023/12/07	0	0.00	3	48.22	47.80	-3	3,479	-0.09%
2023/12/06	0	0.00	22	48.40	48.20	-22	3,529	-0.62%
2023/12/05	15	48.67	1	49.15	48.40	14	3,561	0.39%
2023/12/04	0	0.00	5	49.86	49.65	-5	3,588	-0.14%
2023/12/01	5.5	49.81	0	0.00	49.40	5.5	3,726	0.15%
2023/11/30	1	49.50	0	0.00	49.90	1	3,894	0.03%
2023/11/29	2.1	48.83	8	49.07	49.35	-5.9	3,954	-0.15%
2023/11/24	12	48.63	4	49.26	48.35	8	4,190	0.19%
2023/11/22	11	46.70	16	47.18	47.55	-5	4,312	-0.12%
2023/11/21	4	46.91	1	47.00	46.90	3	4,302	0.07%
2023/11/20	0	0.00	2	46.80	46.50	-2	4,316	-0.05%
2023/11/16	22	45.73	30	45.65	45.75	-8	4,369	-0.18%
2023/11/15	3	45.78	0	0.00	45.60	3	4,382	0.07%
2023/11/10	1	44.90	1	44.60	44.60	0	4,533	0.00%
2023/11/08	0	0.00	1	47.10	46.95	-1	4,633	-0.02%
2023/11/06	1	47.05	0.1	47.00	47.15	0.9	4,801	0.02%
2023/11/03	20	46.72	20	46.56	46.75	0	4,847	0.00%
2023/11/02	2	46.40	45	46.59	46.90	-43	4,919	-0.87%
2023/11/01	38	45.76	0	0.00	45.70	38	4,993	0.76%
2023/10/31	38	46.79	2	45.18	44.80	36	5,042	0.71%
2023/10/30	1	47.15	0	0.00	46.90	1	5,120	0.02%
2023/10/27	32	47.64	2	47.45	47.25	30	5,187	0.58%
2023/10/26	50	48.50	3	48.32	48.10	47	5,322	0.88%
2023/10/25	4.1	49.42	8	49.53	49.50	-4	5,425	-0.07%
2023/10/24	2	49.17	0	0.00	49.40	2	5,755	0.03%
2023/10/23	23	48.52	2	49.28	48.50	21	6,152	0.34%
2023/10/20	0	47.20	2.1	47.86	47.45	-2.1	6,321	-0.03%
2023/10/19	0	48.05	0	0.00	48.40	0	6,424	0.00%
2023/10/18	19	48.31	8	48.09	48.20	11	6,550	0.17%
2023/10/17	8.1	49.45	10	49.24	49.30	-1.9	6,596	-0.03%
2023/10/16	1	48.20	1	48.30	48.30	0	6,794	0.00%
2023/10/13	24.1	50.13	12	49.83	49.80	12.1	7,357	0.16%
2023/10/12	5	49.68	1	49.70	50.40	4	8,013	0.05%
2023/10/11	2	49.65	6	50.58	49.20	-4	8,379	-0.05%
2023/10/06	4	49.19	4	49.18	49.10	0	8,543	0.00%
2023/10/05	0	0.00	2.1	49.00	48.90	-2.1	8,766	-0.02%
2023/10/04	0.1	46.95	4.7	46.96	47.30	-4.6	10,054	-0.05%
2023/09/28	0	0.00	2	47.55	47.45	-2	12,046	-0.02%
2023/09/27	0.1	46.95	0	0.00	47.05	0.1	12,237	0.00%
2023/09/26	0	0.00	0.1	47.60	47.30	-0.1	12,442	0.00%
2023/09/25	1	49.40	1	48.75	48.60	0	12,575	0.00%
2023/09/22	0	0.00	7	47.49	47.80	-7	12,658	-0.06%
2023/09/21	10	47.63	7	47.19	47.15	3	12,811	0.02%
2023/09/20	6.1	47.96	9.2	47.64	47.30	-3.1	13,091	-0.02%
2023/09/19	4	49.51	13.3	49.01	48.30	-9.3	13,853	-0.07%
2023/09/18	3	50.03	13.1	50.49	50.00	-10	14,751	-0.07%
2023/09/15	6.2	50.62	17.1	50.52	50.40	-10.9	15,108	-0.07%
2023/09/14	16	50.99	10	50.55	51.40	6	15,231	0.04%
2023/09/13	31	51.33	18	50.71	49.60	13	15,111	0.09%
2023/09/12	11.1	49.91	0.1	50.10	50.00	11.1	14,922	0.07%
2023/09/11	12.2	49.39	12	48.93	48.90	0.2	14,856	0.00%
2023/09/08	11	49.60	2	48.86	49.10	9	14,827	0.06%
2023/09/07	14	50.18	14	50.61	49.45	0	14,814	0.00%
2023/09/06	43	51.24	37.4	51.16	50.50	5.6	14,803	0.04%
2023/09/05	37.1	50.83	23.2	50.69	51.00	14	14,632	0.10%
2023/09/04	7.2	48.31	4.2	48.13	48.10	3	14,442	0.02%
2023/09/01	6.7	50.59	15.1	50.17	50.20	-8.4	14,339	-0.06%
2023/08/31	6	48.73	3.1	49.04	49.05	2.9	14,215	0.02%
2023/08/30	19	49.62	18	49.43	49.20	1	14,254	0.01%
2023/08/29	15	48.97	7	49.34	49.60	8	14,161	0.06%
2023/08/28	0	47.85	9.1	46.78	46.80	-9.1	13,961	-0.06%
2023/08/25	0	0.00	1	48.45	48.05	-1	13,914	-0.01%
2023/08/24	1	48.25	1	48.65	48.25	0	13,895	0.00%
2023/08/23	1.5	48.19	0	0.00	48.40	1.5	13,859	0.01%
2023/08/22	2	47.65	1	47.70	47.60	1	13,827	0.01%
2023/08/18	3	48.80	1.1	49.31	48.10	1.9	13,768	0.01%
2023/08/17	0	0.00	2.1	49.30	49.35	-2.1	13,716	-0.02%
2023/08/16	1.1	48.37	1	48.80	48.65	0.1	13,666	0.00%
2023/08/15	0	0.00	1.1	49.25	49.50	-1.1	13,569	-0.01%
2023/08/14	0	0.00	2.1	47.77	47.60	-2.1	13,488	-0.02%
2023/08/11	3	49.00	2.1	48.76	48.70	0.9	13,417	0.01%
2023/08/10	8	49.71	1.4	49.08	49.10	6.6	13,362	0.05%
2023/08/09	0.2	50.75	13	50.48	51.30	-12.8	13,247	-0.10%
2023/08/08	5.1	50.81	4	50.78	51.20	1.1	13,188	0.01%
2023/08/07	4.2	50.56	15	50.71	50.60	-10.9	13,114	-0.08%
2023/08/04	3	51.20	5.1	51.18	51.30	-2.1	13,008	-0.02%
2023/08/02	5	52.85	22.2	51.68	52.00	-17.2	12,926	-0.13%
2023/08/01	4.1	53.59	26	53.68	53.20	-21.9	12,783	-0.17%
2023/07/31	7	54.16	21.8	53.87	53.90	-14.8	12,688	-0.12%
2023/07/28	17	53.06	31.5	52.66	53.20	-14.5	12,507	-0.12%
2023/07/27	33.1	53.90	27.1	53.59	53.00	6	12,373	0.05%
2023/07/26	31.2	55.48	47.1	55.18	54.70	-15.9	12,012	-0.13%
2023/07/25	53.1	54.42	51.2	54.49	54.20	2	11,587	0.02%
2023/07/24	41	53.61	37.2	53.62	53.50	3.9	11,384	0.03%
2023/07/21	11	53.01	14.4	52.80	53.10	-3.4	11,262	-0.03%
2023/07/20	18.7	53.38	9.2	53.75	53.50	9.6	11,164	0.09%
2023/07/19	11.4	54.39	28.3	54.31	53.20	-16.9	11,038	-0.15%
2023/07/18	52.2	55.94	64.1	54.95	53.30	-11.9	10,768	-0.11%
2023/07/17	44.2	56.44	43.2	56.82	57.30	0.9	10,186	0.01%
2023/07/14	23	53.14	36	53.68	53.70	-13	9,505	-0.14%
2023/07/13	23.6	51.61	14	51.78	51.00	9.6	9,074	0.11%
2023/07/12	50.1	51.01	40	50.91	50.60	10.1	8,779	0.11%
2023/07/11	145.8	53.48	116.1	52.87	51.50	29.8	8,502	0.35%	大買/大賣/
2023/07/10	19	49.92	49	50.92	52.10	-30	7,151	-0.42%
2023/07/07	103.5	48.48	66	48.32	47.45	37.5	6,714	0.56%	大買/
2023/07/06	99	48.95	115.6	49.37	50.00	-16.6	6,010	-0.28%	大賣/
2023/07/05	27.7	46.96	27	45.73	45.50	0.7	5,113	0.01%
2023/07/04	16.5	45.14	21	45.03	45.40	-4.5	4,913	-0.09%
2023/07/03	7	44.89	13.4	44.50	44.45	-6.4	4,714	-0.13%
2023/06/30	24.4	43.65	7	44.24	44.25	17.4	4,562	0.38%
2023/06/29	28.1	43.53	19.1	43.41	43.35	9	4,455	0.20%
2023/06/28	38.1	45.29	41.1	44.33	43.65	-3	4,366	-0.07%
2023/06/27	74.7	46.21	36.8	46.42	44.80	38	4,307	0.88%
2023/06/26	106	46.93	118.1	47.39	48.70	-12.1	3,701	-0.33%	大買/大賣/
2023/06/21	3	43.10	9.1	43.43	44.30	-6.1	2,798	-0.22%
2023/06/20	1.5	39.72	40	39.87	40.30	-38.5	2,432	-1.58%
2023/06/19	4	38.75	0.2	38.62	38.80	3.8	2,247	0.17%
2023/06/16	17	37.32	0.1	37.35	37.45	17	2,185	0.78%
2023/06/14	0	0.00	1	38.50	38.30	-1	2,150	-0.05%
2023/06/13	1.1	38.58	0.3	37.95	37.75	0.8	2,123	0.04%
2023/06/12	2.1	38.20	2	38.00	38.25	0.1	2,097	0.00%
2023/06/09	1	37.55	1	37.55	37.50	0	2,049	0.00%
2023/06/08	1	37.40	0	0.00	37.00	1	2,061	0.05%
2023/06/07	3.4	37.85	0	0.00	37.70	3.4	2,073	0.16%
2023/06/06	2	38.15	8	38.03	38.25	-6	2,072	-0.29%
2023/06/05	0	0.00	1.2	38.08	37.80	-1.2	2,059	-0.06%
2023/06/02	1	36.75	0	0.00	36.70	1	2,001	0.05%
2023/05/30	0	0.00	1	36.35	36.35	-1	2,197	-0.05%
2023/05/23	1	35.80	0	0.00	36.25	1	2,336	0.04%
2023/05/19	1	35.50	0	0.00	35.60	1	2,411	0.04%
2023/05/17	0.1	35.50	0	0.00	35.45	0.1	2,423	0.00%
2023/05/16	0	0.00	1	35.00	35.60	-1	2,424	-0.04%
2023/05/15	1	34.30	1	34.25	34.35	0	2,411	0.00%
2023/05/12	3	34.03	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	34.03	0	0.00	33.80	3	2,447	0.12%
2023/05/09	2	34.58	0	0.00	34.55	2	2,445	0.08%
2023/05/04	1	35.10	0	0.00	35.20	1	2,509	0.04%
2023/05/02	0	0.00	0	35.30	35.00	0	2,619	0.00%
2023/04/28	1.4	35.11	0	0.00	35.10	1.4	2,645	0.05%
2023/04/27	1	35.00	0	34.75	34.75	1	2,652	0.04%
2023/04/26	0.3	34.09	0	0.00	34.40	0.3	2,646	0.01%
2023/04/25	8	34.72	2	34.38	34.35	6	2,631	0.23%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/21	1	36.10	4	36.43	36.15	-3	2,575	-0.12%
2023/04/20	3	37.03	0	0.00	37.00	3	2,548	0.12%
2023/04/19	0	38.09	0	0.00	37.75	0	2,530	0.00%
2023/04/18	0	0.00	6	38.05	38.05	-6	2,503	-0.24%
2023/04/17	12	38.13	9	38.15	38.15	3	2,508	0.12%
2023/04/14	10	38.49	3	38.45	38.45	7	2,479	0.28%
2023/04/13	15	38.53	2	38.57	38.40	13	2,464	0.53%
2023/04/12	17	38.84	0	0.00	38.90	17	2,446	0.69%
2023/04/10	3.1	39.05	2	38.75	38.75	1.1	2,438	0.04%
2023/04/07	2	39.50	0	0.00	39.40	2	2,418	0.08%
2023/04/06	0	0.00	2	39.10	39.55	-2	2,410	-0.08%
2023/03/31	1	39.20	27	38.86	38.80	-26	2,381	-1.09%
2023/03/30	2	38.83	1	38.70	38.70	1	2,365	0.04%
2023/03/29	14.1	38.91	15	38.76	38.60	-0.9	2,351	-0.04%
2023/03/28	41.2	41.45	52	39.90	39.70	-10.8	2,267	-0.48%
2023/03/27	23	40.74	23.2	41.05	41.50	-0.2	2,000	-0.01%
2023/03/24	23	38.63	5	38.74	38.95	18	1,781	1.01%
2023/03/23	0	37.95	3	38.05	38.00	-3	1,716	-0.17%
2023/03/22	0	37.53	0	37.45	37.60	0	1,713	0.00%
2023/03/21	0	37.20	0	0.00	37.20	0	1,709	0.00%
2023/03/20	0	37.33	2	37.23	37.25	-2	1,729	-0.12%
2023/03/17	2	36.98	0	0.00	36.95	2	1,744	0.11%
2023/03/16	6	37.04	6	36.60	36.35	0	1,761	0.00%
2023/03/15	3	37.35	0	0.00	37.00	3	1,797	0.17%
2023/03/14	2	37.10	2	37.15	37.00	0	1,868	0.00%
2023/03/13	4	36.68	3	36.92	37.30	1	1,963	0.05%
2023/03/09	20.1	38.76	0	0.00	38.15	20.1	2,020	1.00%
2023/03/08	3.8	38.22	8	38.55	38.45	-4.2	2,027	-0.21%
2023/03/07	0	0.00	0	38.05	38.15	0	2,013	0.00%
2023/03/06	3.1	37.39	6	37.45	37.55	-2.9	2,009	-0.14%
2023/03/03	7.1	37.75	4	37.65	37.60	3.1	2,013	0.15%
2023/03/02	4	38.40	1	38.60	38.45	3	2,013	0.15%
2023/03/01	0	37.53	1	37.20	37.90	-1	2,128	-0.05%
2023/02/24	3	38.02	0	0.00	37.60	3	2,191	0.14%
2023/02/22	3.1	37.58	1	37.45	37.45	2.1	2,305	0.09%
2023/02/21	4.2	38.67	2	38.55	38.45	2.2	2,324	0.09%
2023/02/20	6	38.99	7	38.72	39.00	-1	2,431	-0.04%
2023/02/16	0	0.00	7	37.47	37.60	-7	2,620	-0.27%
2023/02/15	1	36.65	0	36.80	36.65	1	2,639	0.04%
2023/02/13	0.1	36.35	0	0.00	36.50	0.1	2,674	0.00%
2023/02/09	1	37.70	3	37.33	37.25	-2	2,688	-0.07%
2023/02/08	0	37.45	0	0.00	37.55	0	2,710	0.00%
2023/02/06	1	37.20	1	37.20	37.10	0	2,716	0.00%
2023/02/03	1	38.00	0	0.00	37.95	1	2,713	0.04%
2023/02/02	2	38.48	3	38.60	38.35	-1	2,707	-0.04%
2023/02/01	0	38.00	0.1	38.10	37.90	-0.1	2,694	0.00%
2023/01/31	0	0.00	1.4	37.27	38.00	-1.4	2,665	-0.05%
2023/01/16	0	0.00	1	34.60	34.65	-1	2,630	-0.04%
2023/01/11	0	0.00	1	35.05	35.05	-1	2,709	-0.04%
2023/01/10	1	34.90	0	0.00	35.00	1	2,729	0.04%
2023/01/09	0	0.00	3	35.00	35.10	-3	2,749	-0.11%
2023/01/06	0	34.30	1	34.40	34.50	-1	2,763	-0.04%
2023/01/05	3	34.63	5	35.28	34.00	-2	2,815	-0.07%
2022/12/30	1.1	33.80	0	0.00	33.75	1.1	2,863	0.04%
2022/12/29	3	33.60	2	33.80	33.85	1	2,870	0.03%
2022/12/28	2	34.55	0	0.00	34.20	2	2,889	0.07%
2022/12/27	0.1	35.25	0	0.00	35.25	0.1	2,898	0.00%
2022/12/19	0	0.00	1	35.90	36.10	-1	3,194	-0.03%
2022/12/16	3	36.37	1	36.40	36.15	2	3,214	0.06%
2022/12/15	1	36.80	0	0.00	36.75	1	3,208	0.03%
2022/12/14	0.1	36.50	0	0.00	36.55	0.1	3,212	0.00%
2022/12/13	2	36.00	2	36.00	35.85	0	3,212	0.00%
2022/12/12	2	35.65	0	0.00	36.00	2	3,228	0.06%
2022/12/09	0	0.00	2	36.25	36.25	-2	3,227	-0.06%
2022/12/08	2	36.65	2	36.55	36.50	0	3,232	0.00%
2022/12/07	0	0.00	2	36.98	36.85	-2	3,243	-0.06%
2022/12/06	0	38.85	4	38.31	37.85	-4	3,268	-0.12%
2022/12/05	3	39.33	11.1	38.90	39.40	-8.1	3,330	-0.24%
2022/12/02	5	38.07	3	38.07	38.30	2	3,271	0.06%
2022/12/01	5.1	37.61	10	37.64	37.75	-4.9	3,249	-0.15%
2022/11/30	5	36.88	5	36.78	36.95	0	3,250	0.00%
2022/11/29	1	36.35	3	36.40	36.60	-2	3,294	-0.06%
2022/11/25	3	36.58	1	36.50	36.65	2	3,316	0.06%
2022/11/24	11	36.60	6	36.61	36.65	5	3,290	0.15%
2022/11/23	37.1	37.12	39	36.73	36.60	-1.9	3,246	-0.06%
2022/11/22	4	38.13	18	38.59	38.70	-14	3,034	-0.46%
2022/11/18	3	38.32	15	38.41	38.10	-12	2,923	-0.41%
2022/11/17	10	37.00	1	37.60	37.75	9	2,822	0.32%
2022/11/16	12	37.40	9	37.51	37.40	3	2,798	0.11%
2022/11/15	6	36.79	9	36.87	37.00	-3	2,721	-0.11%
2022/11/14	2	35.95	0.1	34.85	36.20	1.9	2,624	0.07%
2022/11/11	0	0.00	6	33.89	34.05	-6	2,554	-0.23%
2022/11/10	2	34.10	4	33.95	33.85	-2	2,585	-0.08%
2022/11/09	7	33.93	6	33.84	34.15	1	2,602	0.04%
2022/11/08	1	33.16	0	0.00	33.10	1	2,621	0.04%
2022/11/07	3	33.63	3	33.35	33.30	0	2,663	0.00%
2022/11/04	2	33.48	1	33.35	33.40	1	2,673	0.04%
2022/11/03	0	32.43	0	0.00	32.80	0	2,673	0.00%
2022/11/02	0	32.20	0	0.00	32.15	0	2,690	0.00%
2022/11/01	1	31.51	2	31.83	32.05	-1	2,770	-0.04%
2022/10/31	1	31.85	2	31.73	31.65	-1	2,788	-0.04%
2022/10/28	2	31.33	1	30.80	30.80	1	2,827	0.04%
2022/10/27	1	31.60	2	31.48	31.90	-1	2,837	-0.03%
2022/10/25	1	31.95	5	30.75	30.75	-4	2,887	-0.14%
2022/10/24	0	31.60	4	31.75	31.55	-4	2,901	-0.14%
2022/10/20	0	0.00	2	31.90	31.25	-2	2,974	-0.07%
2022/10/18	0	0.00	1	32.30	32.35	-1	3,008	-0.03%
2022/10/14	1	31.75	3	31.82	31.65	-2	3,210	-0.06%
2022/10/13	3	31.48	7	30.97	30.50	-4	3,314	-0.12%
2022/10/12	5	32.08	4	32.14	32.10	1	3,364	0.03%
2022/10/11	0	0.00	2	33.00	32.55	-2	3,409	-0.06%
2022/10/05	0	0.00	5	34.20	34.10	-5	3,615	-0.14%
2022/10/04	8	34.05	0	0.00	34.00	8	3,647	0.22%
2022/10/03	3	33.02	3	33.22	33.45	0	3,676	0.00%
2022/09/30	0	0.00	1	33.10	33.60	-1	3,801	-0.03%
2022/09/29	0	0.00	3	32.92	32.55	-3	3,888	-0.08%
2022/09/28	2	32.35	1	32.05	31.60	1	3,954	0.03%
2022/09/27	1	33.00	1.1	32.87	33.40	-0.1	4,109	0.00%
2022/09/26	8	33.74	25	33.57	32.50	-17	4,227	-0.40%
2022/09/22	20	36.30	10	36.60	36.45	10	4,518	0.22%
2022/09/21	1	36.25	5	36.40	36.65	-4	4,602	-0.09%
2022/09/20	0	0.00	1	36.90	36.75	-1	4,740	-0.02%
2022/09/19	3	36.52	8.5	36.45	36.45	-5.5	4,946	-0.11%
2022/09/16	1	36.95	3	37.12	37.05	-2	5,434	-0.04%
2022/09/15	5.4	36.96	4	36.80	36.70	1.4	5,680	0.02%
2022/09/14	1	36.65	1	37.30	37.30	0	5,910	0.00%
2022/09/13	20	38.14	48.2	37.90	37.50	-28.2	6,074	-0.46%
2022/09/12	24	39.03	17	38.76	38.40	7	6,270	0.11%
2022/09/08	23	36.03	14	36.22	36.40	9	6,348	0.14%
2022/09/07	8	36.05	2	36.05	35.60	6	6,623	0.09%
2022/09/06	18	36.11	8	36.93	36.20	10	6,747	0.15%
2022/09/05	2.3	37.07	4	37.15	37.15	-1.7	6,876	-0.02%
2022/09/02	1	38.30	1	38.15	38.50	0	7,001	0.00%
2022/09/01	1	38.90	2	38.70	38.75	-1	7,237	-0.01%
2022/08/31	2.1	38.96	2	39.30	39.30	0.1	7,731	0.00%
2022/08/30	5	38.87	1	38.90	39.10	4	7,886	0.05%
2022/08/29	1.1	38.45	2.5	38.66	38.60	-1.4	8,184	-0.02%
2022/08/26	2	40.15	3	39.92	39.80	-1	8,492	-0.01%
2022/08/25	1	39.95	0	0.00	39.80	1	9,188	0.01%
2022/08/24	6	39.73	5	39.43	39.40	1	10,137	0.01%
2022/08/23	2	39.50	3	39.70	39.75	-1	11,077	-0.01%
2022/08/22	7.5	40.60	27	40.34	40.10	-19.5	11,237	-0.17%
2022/08/19	7.2	41.79	0.4	41.70	41.60	6.8	11,193	0.06%
2022/08/18	4.1	41.15	5	41.36	41.35	-0.9	11,158	-0.01%
2022/08/17	23.3	41.06	7.1	41.01	41.60	16.3	11,152	0.15%
2022/08/16	0	0.00	4	40.76	40.70	-4	11,130	-0.04%
2022/08/15	7.2	41.01	6	40.85	40.80	1.2	11,143	0.01%
2022/08/12	3.1	40.84	3	40.92	41.20	0.1	11,166	0.00%
2022/08/11	2	39.85	1.1	39.88	39.70	0.9	11,140	0.01%
2022/08/10	3.1	39.23	18.1	39.03	38.90	-15.1	11,184	-0.13%
2022/08/09	6.1	39.54	5	39.82	39.65	1.1	11,203	0.01%
2022/08/08	6	40.03	5	40.44	40.05	1	11,223	0.01%
2022/08/05	6	39.78	0	0.00	39.85	6	11,343	0.05%
2022/08/04	1.3	38.68	2	38.70	39.10	-0.7	11,348	-0.01%
2022/08/03	4.1	38.84	1	38.80	38.75	3.1	11,312	0.03%
2022/08/02	7.1	39.38	7	39.39	39.20	0	11,308	0.00%
2022/08/01	3	41.15	2	40.88	40.70	1	11,288	0.01%
2022/07/29	6	41.18	4	40.95	41.15	2	11,289	0.02%
2022/07/28	3	41.23	14	40.34	40.30	-11	11,278	-0.10%
2022/07/27	15.1	40.78	4	40.90	40.85	11.1	11,250	0.10%
2022/07/26	3.1	41.28	3.2	41.16	41.10	-0.2	11,223	0.00%
2022/07/25	6	42.08	9.1	42.17	41.80	-3.1	11,202	-0.03%
2022/07/22	8	43.46	1.3	42.61	42.40	6.7	11,193	0.06%
2022/07/21	7.1	42.17	7	42.35	43.45	0.1	11,161	0.00%
2022/07/20	10.1	44.50	5	44.40	44.40	5.1	11,102	0.05%
2022/07/19	9	43.65	6	43.68	43.80	3	11,091	0.03%
2022/07/18	9	42.72	13	43.05	43.25	-4	11,075	-0.04%
2022/07/15	9	41.80	8	42.13	41.85	1	11,042	0.01%
2022/07/14	3.1	40.70	4	41.25	41.65	-0.9	11,009	-0.01%
2022/07/13	6	41.28	1	41.10	40.80	5	11,000	0.05%
2022/07/12	2	39.35	3.2	39.81	40.45	-1.2	10,947	-0.01%
2022/07/11	9	40.56	10	40.63	40.55	-1	10,942	-0.01%
2022/07/08	6.1	40.86	7	40.81	40.85	-0.9	10,944	-0.01%
2022/07/07	12	39.61	6	39.73	40.05	6	10,860	0.06%
2022/07/06	2	39.95	5	39.28	39.05	-3	10,826	-0.03%
2022/07/05	6	40.19	4	40.11	40.20	2	10,868	0.02%
2022/07/04	10	39.21	8	39.54	38.85	2	10,705	0.02%
2022/07/01	7	42.10	13	40.67	39.90	-6	10,667	-0.06%
2022/06/30	13	42.84	20	44.35	42.70	-7	10,524	-0.07%
2022/06/29	7	46.29	13.8	46.17	46.15	-6.8	10,373	-0.07%
2022/06/28	22	48.15	29.3	47.74	47.10	-7.3	10,326	-0.07%
2022/06/27	41	49.05	50.1	49.15	48.65	-9.1	10,273	-0.09%
2022/06/24	120	49.11	110	48.81	48.80	10	10,231	0.10%	大買/大賣/
2022/06/23	27	47.15	27.1	47.29	48.50	-0.1	9,794	0.00%
2022/06/22	51	47.88	80	47.64	46.75	-29	9,687	-0.30%
2022/06/21	57	47.42	19.1	47.51	48.60	38	9,599	0.40%
2022/06/20	34	47.18	14	47.21	45.80	20	9,709	0.21%
2022/06/17	33.1	46.31	25	46.05	46.80	8.1	9,488	0.09%
2022/06/16	14.1	48.53	31	48.58	47.15	-16.9	9,363	-0.18%
2022/06/15	43.2	47.51	40	47.88	47.35	3.2	9,158	0.03%
2022/06/14	33.1	47.39	31	47.38	48.40	2.1	9,169	0.02%
2022/06/13	25	48.88	20.2	48.63	48.10	4.8	9,114	0.05%
2022/06/10	32	50.35	30.1	50.40	50.60	1.9	9,056	0.02%
2022/06/09	34.2	50.48	30	50.46	50.50	4.2	8,894	0.05%
2022/06/08	8	49.11	14	48.89	48.70	-6	8,469	-0.07%
2022/06/07	19.1	48.96	14.4	48.82	48.80	4.7	8,479	0.06%
2022/06/06	32.2	50.41	22	50.44	50.00	10.2	8,288	0.12%
2022/06/02	96.4	51.12	101.1	51.05	50.60	-4.7	8,129	-0.06%	大賣/
2022/06/01	135.1	50.08	131	50.25	50.00	4.1	7,600	0.05%	大買/大賣/
2022/05/31	121	48.27	117	48.96	50.30	4	6,714	0.06%	大買/大賣/
2022/05/30	15	45.21	8	45.10	45.80	7	5,834	0.12%
2022/05/27	1.2	43.46	1	43.75	43.65	0.2	5,739	0.00%
2022/05/26	4	43.15	18	43.46	43.00	-14	5,817	-0.24%
2022/05/25	2	43.20	1	43.10	43.20	1	5,965	0.02%
2022/05/24	19.1	42.53	8	42.45	42.45	11.1	6,230	0.18%
2022/05/23	8.2	43.93	8	43.63	43.55	0.2	6,396	0.00%
2022/05/20	9	43.89	5	44.07	44.05	4	6,548	0.06%
2022/05/19	4	43.01	12	42.73	43.55	-8	6,553	-0.12%
2022/05/18	26	43.95	18	43.48	43.50	8	6,682	0.12%
2022/05/17	1	42.20	6	42.25	43.10	-5	6,691	-0.07%
2022/05/16	2	41.80	19	42.14	41.90	-17	6,777	-0.25%
2022/05/13	19	42.77	1	43.45	41.95	18	6,828	0.26%
2022/05/12	2	40.35	13	39.91	39.65	-11	6,808	-0.16%
2022/05/11	2	41.23	2	40.85	40.85	0	6,905	0.00%
2022/05/10	3	40.53	5	40.94	41.50	-2	7,104	-0.03%
2022/05/09	2.2	41.25	4	40.81	40.75	-1.8	7,344	-0.02%
2022/05/06	1	41.60	1	41.80	42.25	0	7,460	0.00%
2022/05/05	4	42.90	5	42.65	42.65	-1	7,665	-0.01%
2022/05/04	10.1	42.49	0	0.00	42.45	10.1	7,867	0.13%
2022/04/29	6.1	42.36	8	42.06	41.55	-1.9	8,241	-0.02%
2022/04/28	2	41.45	5	42.20	42.20	-3	8,432	-0.04%
2022/04/27	0	0.00	1.1	40.95	41.85	-1.1	8,699	-0.01%
2022/04/26	3	42.48	0.5	42.50	42.25	2.5	8,838	0.03%
2022/04/25	2.1	40.87	3	42.32	42.10	-0.9	9,042	-0.01%
2022/04/22	6.6	44.13	13	44.04	43.55	-6.4	9,409	-0.07%
2022/04/21	3.2	45.87	2.2	45.46	45.45	1	9,586	0.01%
2022/04/20	2.6	46.47	0	0.00	46.35	2.6	9,805	0.03%
2022/04/19	0	45.83	1	46.00	45.50	-1	10,088	-0.01%
2022/04/18	0.3	45.50	1	45.70	45.30	-0.7	10,580	-0.01%
2022/04/15	3.5	46.24	2.1	45.51	45.50	1.4	10,885	0.01%
2022/04/14	6	46.90	6	47.04	47.00	0	11,347	0.00%
2022/04/13	2.2	46.38	5	46.64	47.05	-2.8	11,752	-0.02%
2022/04/12	12	45.33	21.4	45.80	45.75	-9.4	12,277	-0.08%
2022/04/11	13	46.13	39	45.83	45.75	-26	13,037	-0.20%
2022/04/08	13.1	48.27	5.1	48.36	48.00	8	13,488	0.06%
2022/04/07	41	49.05	5.5	48.87	48.15	35.6	14,407	0.25%
2022/04/06	5	49.57	34.2	49.30	49.65	-29.2	15,531	-0.19%
2022/04/01	0	0.00	3	50.40	50.40	-3	16,793	-0.02%
2022/03/31	2	51.55	12	51.43	51.30	-10	19,660	-0.05%
2022/03/30	3.1	52.63	0.4	52.50	52.00	2.8	20,665	0.01%
2022/03/29	10.1	52.71	35.2	53.12	53.00	-25.1	21,925	-0.11%
2022/03/28	3.1	51.30	6	51.83	51.90	-2.9	22,116	-0.01%
2022/03/25	37.3	51.83	40	51.86	52.40	-2.7	22,363	-0.01%
2022/03/24	8.5	51.23	10.1	50.96	51.10	-1.6	22,424	-0.01%
2022/03/23	47.2	52.97	18	52.52	52.40	29.2	22,703	0.13%
2022/03/22	4.1	51.00	5	50.94	51.10	-0.9	22,945	0.00%
2022/03/21	6.7	51.35	15	51.43	51.10	-8.3	24,027	-0.03%
2022/03/18	13	51.15	24	50.63	51.60	-11	25,459	-0.04%
2022/03/17	6	49.69	4	50.00	50.50	2	26,729	0.01%
2022/03/16	8	48.15	26	48.81	48.35	-18	26,812	-0.07%
2022/03/15	27	49.14	7	48.34	47.80	20	27,012	0.07%
2022/03/14	1.1	50.30	8	50.18	50.00	-6.9	27,261	-0.03%
2022/03/11	7.1	49.66	9	49.77	49.60	-1.9	27,802	-0.01%
2022/03/10	6	50.22	5	50.50	50.50	1	28,360	0.00%
2022/03/09	7	49.79	12.2	49.39	49.60	-5.2	28,893	-0.02%
2022/03/08	16	49.85	8.4	49.64	49.10	7.6	30,203	0.03%
2022/03/07	9.6	50.60	41.3	50.63	50.40	-31.7	30,733	-0.10%
2022/03/04	9	52.83	12	53.08	52.40	-3	31,520	-0.01%
2022/03/03	14.1	54.16	15	53.63	53.80	-0.9	32,830	0.00%
2022/03/02	10	52.81	16	53.42	53.70	-6	33,938	-0.02%
2022/03/01	21	53.23	23	53.53	53.40	-2	35,137	-0.01%
2022/02/25	12.3	52.61	6	52.82	52.30	6.3	37,255	0.02%
2022/02/24	16	54.07	26	53.20	52.60	-10	40,766	-0.02%
2022/02/23	23	56.65	14	56.61	56.60	9	42,878	0.02%
2022/02/22	12.8	54.84	18.5	54.80	54.80	-5.7	43,918	-0.01%
2022/02/21	8	56.33	2	56.40	56.40	6	45,811	0.01%
2022/02/18	11	56.56	16	56.79	57.20	-5	46,154	-0.01%
2022/02/17	6	57.93	10	57.76	57.50	-4	46,513	-0.01%
2022/02/16	11.4	58.50	6	58.65	58.00	5.4	47,318	0.01%
2022/02/15	13	57.56	13	58.05	57.30	0	47,641	0.00%
2022/02/14	16.2	57.95	24	57.95	57.20	-7.8	47,884	-0.02%
2022/02/11	9	60.13	12	60.11	60.50	-3	48,076	-0.01%
2022/02/10	39.2	60.84	38	60.32	59.80	1.2	48,477	0.00%
2022/02/09	24	60.64	18	60.91	60.80	6	48,567	0.01%
2022/02/08	21.2	59.80	15	59.55	59.70	6.2	48,745	0.01%
2022/02/07	28	58.79	18.6	58.01	60.00	9.4	49,269	0.02%
2022/01/26	12	58.79	57	58.08	58.40	-45	49,721	-0.09%
2022/01/25	11.8	59.50	6.4	59.05	58.70	5.4	50,911	0.01%
2022/01/24	20	60.33	27	60.17	61.00	-7	51,498	-0.01%
2022/01/21	18	60.79	12	60.67	59.80	6	52,429	0.01%
2022/01/20	34	62.01	34	61.99	62.00	0	53,055	0.00%
2022/01/19	24.1	61.42	23	61.35	61.00	1.1	53,683	0.00%
2022/01/18	49	62.21	33	61.98	61.60	16	54,666	0.03%
2022/01/17	57	63.21	61	63.70	63.20	-4	55,207	-0.01%
2022/01/14	10.2	61.32	15	61.26	61.40	-4.8	55,154	-0.01%
2022/01/13	13.1	62.46	8	62.05	61.60	5.1	55,372	0.01%
2022/01/12	44.7	62.92	14	63.67	62.80	30.7	55,322	0.06%
2022/01/11	50.1	64.04	41	63.45	63.40	9.1	55,071	0.02%
2022/01/10	16	65.47	19	65.33	66.50	-3	54,632	-0.01%
2022/01/07	79.4	66.92	39.5	66.08	65.50	39.9	54,392	0.07%
2022/01/06	128.7	68.79	125.9	68.14	69.00	2.8	53,960	0.01%	大買/大賣/
2022/01/05	56	69.19	45	68.67	68.50	11	53,581	0.02%
2022/01/04	114	71.68	98.5	72.16	70.30	15.5	53,064	0.03%	大買/
2022/01/03	51.7	70.93	41	71.06	70.50	10.7	52,246	0.02%
2021/12/30	121.3	71.27	218.3	71.76	71.10	-97	51,688	-0.19%	大買/大賣/
2021/12/29	204.9	77.20	159.4	75.94	74.60	45.5	50,773	0.09%	大買/大賣/
2021/12/28	152.4	78.47	185	78.32	78.80	-32.6	49,592	-0.07%	大買/大賣/
2021/12/27	487.4	77.13	452	77.47	79.40	35.4	48,366	0.07%	大買/大賣/
2021/12/24	127	71.09	147.8	71.97	73.20	-20.8	45,544	-0.05%	大買/大賣/
2021/12/23	54	65.95	154.1	66.21	66.60	-100.1	44,612	-0.22%	大賣/
2021/12/22	43	61.46	37	61.80	60.60	6	43,443	0.01%
2021/12/21	33	60.80	27	60.59	60.70	6	43,194	0.01%
2021/12/20	21	59.95	6	59.68	59.50	15	43,139	0.03%
2021/12/17	72	60.78	59	60.86	59.90	13	43,014	0.03%
2021/12/16	102	61.23	94	61.39	60.80	8	42,667	0.02%	大買/
2021/12/15	143	60.32	150.1	60.70	60.20	-7.1	42,222	-0.02%	大買/大賣/
2021/12/14	208.9	61.93	148.7	61.04	58.80	60.2	41,165	0.15%	大買/大賣/
2021/12/13	156	61.73	174.7	62.45	65.10	-18.7	39,739	-0.05%	大買/大賣/
2021/12/10	38.7	58.23	39	58.41	59.20	-0.3	38,546	0.00%
2021/12/09	29.2	58.07	32	58.46	58.40	-2.8	38,445	-0.01%
2021/12/08	43.1	57.75	46.1	58.02	57.80	-3	38,359	-0.01%
2021/12/07	59.5	58.83	28	58.16	57.30	31.5	38,225	0.08%
2021/12/06	49	60.01	88.1	60.08	60.10	-39.1	38,178	-0.10%
2021/12/03	114	59.63	154	59.78	58.80	-40	38,406	-0.10%	大買/大賣/
2021/12/02	146.5	60.01	137	60.21	58.90	9.5	38,061	0.02%	大買/大賣/
2021/12/01	53	59.01	79.3	59.31	59.30	-26.3	37,228	-0.07%
2021/11/30	198.3	59.22	130.5	58.96	58.40	67.8	36,781	0.18%	大買/大賣/
2021/11/29	129	58.11	122.6	57.71	58.10	6.4	36,132	0.02%	大買/大賣/
2021/11/26	158.9	57.21	128	56.83	56.20	30.9	35,381	0.09%	大買/大賣/
2021/11/25	164.1	61.22	165.5	61.36	59.80	-1.4	34,391	0.00%	大買/大賣/
2021/11/24	399.6	60.10	425.1	59.79	59.90	-25.5	33,367	-0.08%	大買/大賣/
2021/11/23	454.7	61.69	450.3	61.41	58.00	4.4	31,285	0.01%	大買/大賣/
2021/11/22	397.5	58.64	284.2	58.65	60.20	113.4	27,831	0.41%	大買/大賣/鉅額交易
2021/11/19	66	52.81	136.8	54.13	55.90	-70.8	25,730	-0.28%	大賣/
2021/11/18	191.5	51.77	138.4	51.75	50.90	53.1	24,571	0.22%	大買/大賣/
2021/11/17	4	47.39	56.2	47.78	48.95	-52.2	22,569	-0.23%
2021/11/16	47.4	43.93	23.1	44.13	44.50	24.3	22,202	0.11%
2021/11/15	83.5	44.82	35	44.82	45.00	48.5	21,760	0.22%
2021/11/12	11.2	43.25	23	43.27	42.50	-11.9	20,994	-0.06%
2021/11/11	17	43.20	13.1	42.86	41.90	3.9	20,704	0.02%
2021/11/10	17	42.49	19.2	42.49	42.30	-2.2	20,562	-0.01%
2021/11/09	30	44.11	19	44.62	43.05	11	20,345	0.05%
2021/11/08	53.1	43.48	26	43.69	43.30	27.1	19,935	0.14%
2021/11/05	22.2	43.28	22	43.39	44.25	0.2	19,840	0.00%
2021/11/04	38.2	44.86	53.1	44.99	44.05	-14.9	19,551	-0.08%
2021/11/03	33.1	44.60	74.7	44.35	44.05	-41.6	19,115	-0.22%
2021/11/02	225	48.55	205	47.62	46.00	20	18,691	0.11%	大買/大賣/
2021/11/01	64	46.05	56.6	46.18	47.15	7.4	17,461	0.04%
2021/10/29	189.3	43.25	155	43.03	42.90	34.3	17,005	0.20%	大買/大賣/
2021/10/28	115.1	42.27	104.2	42.42	43.30	10.9	16,930	0.06%	大買/大賣/
2021/10/27	105.2	40.21	107.2	40.42	41.50	-2	16,440	-0.01%	大買/大賣/
2021/10/26	180.2	39.06	175.7	39.50	39.35	4.5	15,907	0.03%	大買/大賣/
2021/10/25	71.3	36.64	68.2	36.66	37.20	3.1	15,100	0.02%
2021/10/22	42.1	34.34	45	34.56	35.00	-3	14,817	-0.02%
2021/10/21	33.1	33.77	45	33.91	34.35	-12	15,629	-0.08%
2021/10/20	19	33.03	10	32.70	33.15	9	16,319	0.06%
2021/10/19	2	31.93	4	32.06	32.10	-2	17,313	-0.01%
2021/10/18	25	31.51	25	31.61	31.60	0	17,486	0.00%
2021/10/14	1	29.75	0	0.00	30.65	1	17,911	0.01%
2021/10/13	4	30.00	1	30.05	29.75	3	18,245	0.02%
2021/10/12	9	30.45	0	0.00	30.50	9	18,708	0.05%
2021/10/06	3	31.47	2	31.18	30.85	1	19,944	0.01%
2021/10/05	2	31.16	1	30.20	31.20	1	21,018	0.00%
2021/10/04	7.2	31.37	6	31.21	30.60	1.2	21,183	0.01%
2021/10/01	1	31.50	2.3	31.11	31.00	-1.3	21,362	-0.01%
2021/09/30	4	32.03	14	32.34	32.45	-10	21,454	-0.05%
2021/09/29	22	33.29	30	33.02	32.70	-8	21,726	-0.04%
2021/09/28	28	34.58	27	34.42	34.40	1	22,125	0.00%
2021/09/27	32	34.71	12	34.84	35.15	20	22,318	0.09%
2021/09/24	5	33.95	7	34.06	33.60	-2	22,235	-0.01%
2021/09/23	3	33.67	0	0.00	33.65	3	22,170	0.01%
2021/09/22	0.2	33.85	1	33.60	33.80	-0.8	22,122	0.00%
2021/09/17	5.2	34.02	4	34.25	34.15	1.2	22,064	0.01%
2021/09/16	1.1	34.78	4	34.19	34.05	-3	22,044	-0.01%
2021/09/15	14	34.66	18.1	34.65	34.60	-4.1	22,044	-0.02%
2021/09/14	3.1	34.41	25	34.35	34.25	-21.9	22,006	-0.10%
2021/09/13	32	35.38	16.1	35.22	35.00	15.9	21,963	0.07%
2021/09/10	33	35.30	40	35.12	35.05	-7	21,796	-0.03%
2021/09/09	45.1	34.88	49	34.91	35.10	-3.9	21,640	-0.02%
2021/09/08	64.1	35.58	71	35.45	35.80	-6.9	21,064	-0.03%
2021/09/07	10.1	34.42	12	34.67	34.50	-1.9	20,233	-0.01%
2021/09/06	53	35.69	72.1	35.68	35.70	-19	19,932	-0.10%
2021/09/03	37.1	35.14	25.1	34.70	34.60	12	19,723	0.06%
2021/09/02	10.1	34.86	16	34.82	35.05	-5.9	19,553	-0.03%
2021/09/01	52	35.42	39	35.27	35.05	13	19,291	0.07%
2021/08/31	5	34.40	2	34.60	34.90	3	18,676	0.02%
2021/08/30	40	34.60	25	34.72	34.95	15	18,520	0.08%
2021/08/27	4.2	33.96	1	33.75	34.20	3.2	18,296	0.02%
2021/08/26	57	33.44	58	33.67	33.95	-1	18,220	-0.01%
2021/08/25	26	33.18	41	33.58	33.30	-15	18,089	-0.08%
2021/08/24	3	32.17	7	32.20	32.10	-4	17,832	-0.02%
2021/08/23	3	31.97	1	32.00	32.00	2	17,822	0.01%
2021/08/20	10.1	30.83	7	30.72	30.80	3.1	18,063	0.02%
2021/08/19	5	31.33	5	31.15	30.60	0	18,015	0.00%
2021/08/18	3	30.42	10	30.43	31.45	-7	17,955	-0.04%
2021/08/17	8.1	31.11	6	30.97	30.20	2.1	17,881	0.01%
2021/08/16	15	31.54	16	31.63	31.50	-1	17,755	-0.01%
2021/08/13	3	31.93	4	31.91	30.90	-1	17,571	-0.01%
2021/08/12	4	32.33	4	32.43	32.25	0	17,435	0.00%
2021/08/11	11	32.51	13	32.12	31.50	-2	17,353	-0.01%
2021/08/10	28	33.31	50	33.47	32.70	-22	17,194	-0.13%
2021/08/09	24	33.33	4	33.73	32.90	20	17,162	0.12%
2021/08/06	10	34.91	12	34.50	34.20	-2	16,985	-0.01%
2021/08/05	36	35.01	59.5	35.29	35.35	-23.5	16,826	-0.14%
2021/08/04	51.1	35.22	45.1	35.04	35.20	6	16,783	0.04%
2021/08/03	71	35.42	51	35.36	35.25	20	16,579	0.12%
2021/08/02	7	33.00	30	32.92	33.95	-23	15,619	-0.15%
2021/07/30	16	32.33	36.1	32.37	31.90	-20.1	15,409	-0.13%
2021/07/29	39.4	33.64	34.4	33.40	33.20	4.9	15,081	0.03%
2021/07/28	70.4	32.83	81.4	32.83	33.10	-11	14,744	-0.07%
2021/07/27	166.3	35.83	136	35.03	34.50	30.3	14,372	0.21%	大買/大賣/
2021/07/26	83.1	35.08	102.4	35.74	36.85	-19.4	13,250	-0.15%	大賣/
2021/07/23	134.1	34.00	120	34.01	33.50	14.1	12,168	0.12%	大買/大賣/
2021/07/22	29.3	32.51	46	32.54	32.25	-16.7	11,089	-0.15%
2021/07/21	29.1	32.21	33.1	32.03	31.80	-4	10,951	-0.04%
2021/07/20	31	31.73	23	31.90	31.60	8	10,773	0.07%
2021/07/19	31.4	32.80	32	32.90	32.85	-0.6	10,488	-0.01%
2021/07/16	45	33.11	53.5	32.95	33.50	-8.5	10,219	-0.08%
2021/07/15	34.1	31.87	26.9	31.84	32.20	7.3	9,787	0.07%
2021/07/14	19	31.64	12.1	31.24	31.85	6.9	9,616	0.07%
2021/07/13	73.1	31.77	84.3	31.46	30.60	-11.2	9,333	-0.12%
2021/07/12	127.3	31.71	116.4	31.41	32.70	10.9	8,683	0.12%	大買/大賣/
2021/07/09	9.8	29.55	17	29.41	29.75	-7.3	7,700	-0.09%
2021/07/08	34	29.25	32	29.38	29.15	2	7,673	0.03%
2021/07/07	17.5	28.79	38	28.71	28.65	-20.5	7,633	-0.27%
2021/07/06	63	29.24	55.4	28.65	28.70	7.6	7,628	0.10%
2021/07/05	58.5	28.71	56.9	29.10	29.60	1.7	8,143	0.02%
2021/07/02	23.3	27.19	13	27.13	27.10	10.3	8,141	0.13%
2021/07/01	5	26.62	5.3	26.61	26.85	-0.3	8,055	0.00%
2021/06/30	0	0.00	2.2	25.60	25.55	-2.2	8,003	-0.03%
2021/06/29	2	25.70	0	0.00	25.55	2	8,133	0.02%
2021/06/28	0	0.00	3	25.72	25.80	-3	8,426	-0.04%
2021/06/25	1	25.20	2	25.33	25.30	-1	8,628	-0.01%
2021/06/24	4	25.06	0	0.00	25.15	4	8,691	0.05%
2021/06/23	0	0.00	6	26.03	26.45	-6	8,696	-0.07%
2021/06/22	2.1	25.83	2	25.80	25.75	0.1	9,034	0.00%
2021/06/21	0	0.00	1	25.50	25.80	-1	9,128	-0.01%
2021/06/18	1	25.85	1.1	25.85	25.55	-0.1	9,212	0.00%
2021/06/17	1	25.60	7	25.67	25.75	-6	9,437	-0.06%
2021/06/16	1	25.45	2	25.50	25.55	-1	9,866	-0.01%
2021/06/15	4	25.18	18	25.55	25.30	-14	10,129	-0.14%
2021/06/11	30.2	25.47	9	25.69	25.25	21.2	10,181	0.21%
2021/06/10	2	27.53	8.5	27.24	27.60	-6.5	9,897	-0.07%
2021/06/09	12.6	27.25	1	27.15	27.10	11.6	9,890	0.12%
2021/06/08	0	0.00	1	27.20	27.05	-1	9,974	-0.01%
2021/06/07	0	27.00	0	0.00	26.90	0	10,093	0.00%
2021/06/03	3	27.17	2	26.95	26.80	1	10,107	0.01%
2021/06/02	2	26.70	1	27.10	27.20	1	10,094	0.01%
2021/06/01	0	0.00	1.1	27.01	26.95	-1.1	10,036	-0.01%
2021/05/31	19	26.97	17	26.90	26.90	2	10,033	0.02%
2021/05/28	25	27.01	9	27.19	27.15	16	10,001	0.16%
2021/05/27	2	25.60	0	0.00	25.70	2	9,780	0.02%
2021/05/26	2.1	25.62	0	0.00	25.70	2.1	9,824	0.02%
2021/05/25	5	25.38	0.3	25.30	25.35	4.7	9,895	0.05%
2021/05/21	0.5	24.62	0	0.00	24.60	0.5	10,132	0.00%
2021/05/20	2	24.23	1	24.55	24.20	1	10,250	0.01%
2021/05/19	1	24.45	4	24.60	24.45	-3	10,338	-0.03%
2021/05/17	3	22.70	6	23.05	22.40	-3	10,595	-0.03%
2021/05/14	2	24.20	22	24.27	24.00	-20	10,546	-0.19%
2021/05/13	6	23.55	15	24.06	24.20	-9	10,585	-0.09%
2021/05/12	7	24.74	7	26.48	24.70	0	10,569	0.00%
2021/05/11	21	26.57	5.5	26.85	26.55	15.5	10,587	0.15%
2021/05/10	19	27.87	8	27.91	27.90	11	10,513	0.10%
2021/05/07	5	27.55	1	26.87	27.35	4	10,485	0.04%
2021/05/06	3	25.95	4	25.84	25.85	-1	10,462	-0.01%
2021/05/05	3	25.62	0	0.00	25.50	3	10,442	0.03%
2021/05/04	3	25.13	0	0.00	25.60	3	10,514	0.03%
2021/05/03	12	27.98	6	27.53	26.90	6	10,491	0.06%
2021/04/29	1.2	28.17	2.3	28.49	28.15	-1.2	10,423	-0.01%
2021/04/28	3.5	28.66	3	28.40	28.60	0.5	10,438	0.00%
2021/04/27	7	28.26	4	28.21	28.20	3	10,458	0.03%
2021/04/23	1	27.75	30	27.55	27.70	-29	10,388	-0.28%
2021/04/22	1	27.60	2	28.35	27.60	-1	10,447	-0.01%
2021/04/21	10	28.36	27	28.65	28.30	-17	10,542	-0.16%
2021/04/20	11	28.65	3	28.68	28.65	8	10,545	0.08%
2021/04/19	10.1	28.34	32	28.63	28.50	-22	10,572	-0.21%
2021/04/16	0	0.00	8	28.19	28.25	-8	10,665	-0.08%
2021/04/15	7	27.74	3	27.73	27.70	4	10,711	0.04%
2021/04/14	33.1	27.90	4.1	28.42	27.90	29	10,749	0.27%
2021/04/13	22	28.86	14.1	29.69	28.70	7.9	10,927	0.07%
2021/04/12	59	30.02	45.4	30.04	29.75	13.6	11,308	0.12%
2021/04/09	103.5	30.72	43	30.47	29.60	60.5	11,947	0.51%	大買/
2021/04/08	84	29.80	78	29.82	30.90	6	12,027	0.05%
2021/04/07	19.1	27.95	6	27.63	28.10	13.1	11,542	0.11%
2021/04/06	16	27.31	1	27.25	27.35	15	11,432	0.13%
2021/04/01	3	26.80	8	26.85	27.05	-5	11,418	-0.04%
2021/03/31	16	27.02	39	26.80	26.70	-23	11,300	-0.20%
2021/03/30	8	27.99	6.4	27.78	27.95	1.7	11,016	0.01%
2021/03/29	16	27.38	0	0.00	27.30	16	10,850	0.15%
2021/03/26	11	27.23	15	27.22	27.25	-4	10,830	-0.04%
2021/03/25	68.3	28.00	30	27.29	27.20	38.3	10,817	0.35%
2021/03/24	16	27.31	12	27.31	27.45	4	10,479	0.04%
2021/03/23	12	26.51	2	26.45	26.85	10	10,356	0.10%
2021/03/22	18	27.17	6	26.80	26.75	12	10,288	0.12%
2021/03/19	3	27.03	9.3	27.04	27.20	-6.3	10,123	-0.06%
2021/03/18	4	26.46	11	26.47	26.50	-7	9,739	-0.07%
2021/03/17	0	0.00	2	26.10	26.10	-2	9,588	-0.02%
2021/03/16	1	25.80	5	26.09	25.70	-4	9,729	-0.04%
2021/03/15	2	25.95	8	25.76	25.90	-6	9,881	-0.06%
2021/03/12	7.3	25.75	2.3	25.52	25.50	5.1	9,969	0.05%
2021/03/11	1	25.05	1	25.60	25.70	0	9,966	0.00%
2021/03/09	0	0.00	4.1	24.31	24.55	-4.1	10,186	-0.04%
2021/03/08	2	24.48	4.4	24.35	24.35	-2.4	10,719	-0.02%
2021/03/05	0.1	24.70	0	0.00	24.65	0.1	11,068	0.00%
2021/03/04	1.1	24.80	1	25.05	24.95	0.1	11,414	0.00%
2021/03/03	1.5	24.93	3.2	24.70	24.95	-1.7	11,482	-0.01%
2021/03/02	5	25.35	6	25.06	24.60	-1	11,645	-0.01%
2021/02/26	6	25.05	0.3	25.10	25.30	5.7	11,756	0.05%
2021/02/25	3	25.28	2	25.48	25.25	1	11,837	0.01%
2021/02/24	33.1	26.21	13	25.66	25.40	20.1	11,988	0.17%
2021/02/23	14.7	26.14	3	26.05	26.35	11.7	11,981	0.10%
2021/02/22	7	25.82	6	25.73	26.15	1	12,074	0.01%
2021/02/19	0	26.05	2	25.65	25.70	-2	12,055	-0.02%
2021/02/18	9	26.31	3	26.28	26.25	6	12,131	0.05%
2021/02/17	5	26.20	5	25.85	26.05	0	12,121	0.00%
2021/02/05	0	25.75	2	25.65	25.60	-2	12,578	-0.02%
2021/02/04	0	0.00	28	25.85	25.95	-28	12,680	-0.22%
2021/02/03	2	25.75	2	25.75	25.45	0	12,924	0.00%
2021/02/02	21	25.59	4	25.69	25.45	17	13,386	0.13%
2021/02/01	0	0.00	10	24.88	24.85	-10	14,406	-0.07%
2021/01/29	31	25.13	2	25.23	25.15	29	14,806	0.20%
2021/01/28	4	25.13	11	25.41	25.15	-7	14,904	-0.05%
2021/01/27	4	24.92	5	24.82	24.85	-1	15,139	-0.01%
2021/01/26	1	25.05	6	25.00	24.80	-5	15,196	-0.03%
2021/01/25	0	0.00	0.8	24.05	24.85	-0.8	15,185	-0.01%
2021/01/22	0	0.00	1.8	23.58	23.95	-1.8	15,139	-0.01%
2021/01/21	0	23.40	0	0.00	23.35	0	15,182	0.00%
2021/01/20	1	23.20	40	23.25	23.05	-39	15,175	-0.26%
2021/01/18	1	23.60	3	23.37	23.75	-2	15,108	-0.01%
2021/01/15	8	24.05	0	0.00	24.05	8	15,123	0.05%
2021/01/14	5	23.20	1	24.50	24.80	4	15,096	0.03%
2021/01/13	3	24.62	0	0.00	24.70	3	15,049	0.02%
2021/01/12	2	24.80	0	0.00	24.75	2	15,234	0.01%
2021/01/11	7	25.00	16	24.88	25.20	-9	15,393	-0.06%
2021/01/08	7	23.92	2	23.90	23.90	5	15,538	0.03%
2021/01/07	1	24.30	7	24.33	24.30	-6	15,576	-0.04%
2021/01/06	9	24.83	27	25.01	24.45	-18	15,510	-0.12%
2021/01/05	29	26.12	49.5	25.87	25.75	-20.5	15,273	-0.13%
2021/01/04	93.6	27.92	68	28.11	27.80	25.6	14,962	0.17%
2020/12/31	77	27.66	54	27.55	27.50	23	14,568	0.16%
2020/12/30	0	0.00	2	26.28	26.10	-2	14,136	-0.01%
2020/12/29	2	26.00	1	26.20	25.90	1	14,326	0.01%
2020/12/28	18.1	25.90	2.4	25.83	26.10	15.7	14,586	0.11%
2020/12/25	0	0.00	1	25.50	25.40	-1	14,543	-0.01%
2020/12/24	2	25.50	0	0.00	25.45	2	14,607	0.01%
2020/12/23	0	0.00	1	24.85	25.45	-1	14,752	-0.01%
2020/12/22	0	0.00	3	25.23	24.65	-3	15,000	-0.02%
2020/12/21	9	25.07	5	25.11	25.20	4	15,175	0.03%
2020/12/18	5.2	25.37	2	25.83	25.25	3.2	15,504	0.02%
2020/12/17	0.2	25.65	2	25.95	25.75	-1.8	15,653	-0.01%
2020/12/16	5.1	25.72	4	25.95	25.70	1.1	15,755	0.01%
2020/12/15	10	25.61	8	25.85	25.30	2	15,938	0.01%
2020/12/14	6	25.47	5	25.73	25.45	1	16,493	0.01%
2020/12/11	7	25.50	6	25.28	25.35	1	17,086	0.01%
2020/12/10	6	26.67	2	26.65	26.20	4	17,026	0.02%
2020/12/09	8	26.77	3	26.77	26.80	5	16,917	0.03%
2020/12/08	2	26.30	9	26.26	26.30	-7	16,901	-0.04%
2020/12/07	7	25.88	14	26.00	25.75	-7	17,114	-0.04%
2020/12/04	12.2	25.88	9	26.15	25.65	3.2	17,178	0.02%
2020/12/03	2	25.88	2	26.23	25.90	0	17,163	0.00%
2020/12/02	24.4	26.23	7	26.40	25.90	17.4	17,221	0.10%
2020/12/01	7	26.60	1	27.45	27.40	6	16,952	0.04%
2020/11/30	7	26.54	12	26.56	26.45	-5	16,989	-0.03%
2020/11/27	0	0.00	3	25.87	26.00	-3	16,838	-0.02%
2020/11/26	4	25.95	5	26.12	25.95	-1	16,774	-0.01%
2020/11/25	12	25.75	16	25.88	25.90	-4	16,702	-0.02%
2020/11/24	5	25.45	2	26.03	25.45	3	16,736	0.02%
2020/11/23	5.1	25.88	8	26.31	25.90	-2.9	16,634	-0.02%
2020/11/20	2	25.90	10	25.88	25.90	-8	16,545	-0.05%
2020/11/19	26	25.72	6	25.87	25.60	20	16,404	0.12%
2020/11/18	1	25.55	6	25.59	25.55	-5	16,242	-0.03%
2020/11/17	1	25.65	2	25.60	25.50	-1	16,190	-0.01%
2020/11/16	9	25.27	19	25.56	25.40	-10	16,241	-0.06%
2020/11/13	28	25.95	17	25.84	25.40	11	16,136	0.07%
2020/11/12	15	25.35	10	25.70	25.55	5	15,588	0.03%
2020/11/11	21	25.34	13	25.62	25.80	8	15,443	0.05%
2020/11/10	30	25.32	21	25.52	25.65	9	15,136	0.06%
2020/11/09	11	24.93	38	25.24	25.45	-27	14,738	-0.18%
2020/11/06	11	24.62	13	24.13	24.05	-2	13,787	-0.01%
2020/11/05	11	23.75	0	0.00	23.80	11	13,374	0.08%
2020/11/04	3	24.00	15.4	23.89	24.15	-12.4	13,225	-0.09%
2020/11/03	0	0.00	1	23.00	23.00	-1	12,940	-0.01%
2020/11/02	1	22.60	1	22.30	22.60	0	12,862	0.00%
2020/10/30	8	22.56	5	22.60	22.50	3	12,787	0.02%
2020/10/29	5	23.10	0	0.00	23.05	5	12,790	0.04%
2020/10/28	1.2	23.85	1	23.60	23.50	0.2	12,706	0.00%
2020/10/26	0	23.70	1	23.75	23.80	-1	12,579	-0.01%
2020/10/23	2	23.93	1	23.85	23.90	1	12,499	0.01%
2020/10/22	3	23.80	0	0.00	23.70	3	12,426	0.02%
2020/10/21	3	24.00	5	24.11	23.95	-2	12,368	-0.02%
2020/10/20	10	24.08	8	24.06	24.25	2	12,191	0.02%
2020/10/19	12	23.85	39	23.90	23.70	-27	11,909	-0.23%
2020/10/16	7	23.74	8	23.68	23.75	-1	11,684	-0.01%
2020/10/15	6	23.29	0	0.00	23.25	6	11,341	0.05%
2020/10/14	2	23.45	4	23.28	23.15	-2	11,182	-0.02%
2020/10/13	3	23.30	2	23.25	23.25	1	11,078	0.01%
2020/10/12	0	0.00	1	23.25	23.15	-1	10,932	-0.01%
2020/10/08	11	24.52	7	24.24	24.10	4	10,798	0.04%
2020/10/07	7	24.72	8	24.55	24.90	-1	10,403	-0.01%
2020/10/06	34	23.98	36	24.10	24.30	-2	9,940	-0.02%
2020/10/05	17	24.01	15	23.89	23.85	2	9,677	0.02%
2020/09/30	0	23.05	0	0.00	23.15	0	9,333	0.00%
2020/09/29	13.3	23.01	2	23.03	22.90	11.3	9,299	0.12%
2020/09/28	0	0.00	1.3	22.65	22.80	-1.3	9,225	-0.01%
2020/09/25	0	0.00	6	22.83	22.10	-6	9,048	-0.07%
2020/09/24	10.8	23.50	2	23.65	23.35	8.8	8,732	0.10%
2020/09/23	1	23.55	3	23.62	23.90	-2	8,482	-0.02%
2020/09/22	2	22.73	3	22.68	23.05	-1	8,076	-0.01%
2020/09/21	6	23.09	0	0.00	22.95	6	7,808	0.08%
2020/09/18	2	24.20	10	24.15	23.70	-8	7,652	-0.10%
2020/09/17	17	24.97	20	24.84	24.45	-3	7,420	-0.04%
2020/09/16	9	24.52	9	24.33	24.90	0	6,735	0.00%
2020/09/15	4	23.25	0	0.00	23.50	4	6,104	0.07%
2020/09/14	3	22.77	2	22.85	23.00	1	6,058	0.02%
2020/09/11	11	23.60	17	23.45	23.25	-6	6,000	-0.10%
2020/09/10	13	24.24	10	23.99	23.90	3	5,929	0.05%
2020/09/09	6	24.27	3	24.50	24.60	3	5,562	0.05%
2020/09/08	1	23.30	5	23.88	23.90	-4	5,395	-0.07%
2020/09/07	15	24.19	20	23.61	23.80	-5	5,279	-0.09%
2020/09/04	2	23.50	1	23.55	23.80	1	5,070	0.02%
2020/09/03	6	23.58	2	23.18	23.90	4	4,904	0.08%
2020/09/02	3	21.77	4	21.81	22.00	-1	4,534	-0.02%
2020/09/01	1	21.00	0	0.00	21.00	1	4,361	0.02%
2020/08/31	5	21.37	0	0.00	21.35	5	4,373	0.11%
2020/08/28	1	21.50	2	21.83	21.85	-1	4,302	-0.02%
2020/08/27	1	21.05	7	21.08	21.00	-6	4,095	-0.15%
2020/08/26	2	21.25	7	21.19	21.05	-5	4,081	-0.12%
2020/08/24	10	20.43	0	0.00	20.60	10	3,921	0.26%
2020/08/21	10	20.43	0	0.00	20.70	10	3,915	0.26%
2020/08/20	16	20.13	25	19.89	20.00	-9	3,870	-0.23%
2020/08/19	3	20.80	0	0.00	20.55	3	3,703	0.08%
2020/08/17	12	20.70	0	0.00	20.75	12	3,760	0.32%
2020/08/14	0	0.00	1	20.60	20.70	-1	3,770	-0.03%
2020/08/13	1	20.65	2	20.65	20.45	-1	3,770	-0.03%
2020/08/12	2	21.38	5	21.09	21.35	-3	3,641	-0.08%
2020/08/04	0	0.00	3	20.45	20.45	-3	3,359	-0.09%
2020/07/21	1	19.75	0	0.00	19.80	1	3,277	0.03%
2020/07/20	1	19.20	1	19.40	19.50	0	3,290	0.00%
2020/07/15	1	19.80	0	0.00	20.00	1	3,286	0.03%
2020/07/13	5	20.66	0	0.00	20.30	5	3,099	0.16%
2020/07/10	0	0.00	1	20.60	20.70	-1	3,026	-0.03%
2020/07/08	0	0.00	2	20.90	21.00	-2	2,996	-0.07%
2020/07/07	2	20.75	2	21.00	20.75	0	2,959	0.00%
2020/07/03	2	20.80	0	0.00	20.65	2	2,938	0.07%
2020/07/01	2	20.70	0	0.00	20.50	2	2,947	0.07%
2020/06/23	1	20.05	0	0.00	20.10	1	2,902	0.03%
2020/06/11	5	21.50	0	0.00	21.20	5	2,710	0.18%
2020/06/10	1	22.15	2	21.98	21.70	-1	2,663	-0.04%
2020/06/05	0	0.00	2	22.10	22.10	-2	2,517	-0.08%
2020/06/04	0	0.00	2	21.65	21.85	-2	2,489	-0.08%
2020/06/02	0	0.00	3	21.57	21.45	-3	2,420	-0.12%
2020/05/29	4	21.38	1	21.20	21.15	3	2,385	0.13%
2020/05/26	1	21.40	23	21.40	21.40	-22	2,379	-0.92%
2020/05/25	23	22.12	1	22.00	22.10	22	2,320	0.95%
2020/05/19	1	20.60	0	0.00	20.70	1	2,108	0.05%
2020/05/11	1	21.95	0	0.00	22.45	1	2,102	0.05%
2020/05/08	0	0.00	1	22.10	21.80	-1	2,108	-0.05%
2020/05/07	0	0.00	7	21.97	21.95	-7	2,126	-0.33%
2020/05/06	4	22.00	0	0.00	21.95	4	2,138	0.19%
2020/05/04	2	21.20	2	21.35	21.35	0	2,124	0.00%
2020/04/27	1	21.15	1	21.30	21.20	0	2,280	0.00%
2020/04/23	0	0.00	1	21.05	21.10	-1	2,272	-0.04%
2020/04/22	1	19.45	1	19.60	20.20	0	2,255	0.00%
2020/04/21	2	20.05	2	20.20	19.65	0	2,260	0.00%
2020/04/20	1	20.15	0	0.00	20.25	1	2,255	0.04%
2020/04/15	1	20.45	1	20.50	20.50	0	2,290	0.00%
2020/04/10	2	19.18	0	0.00	19.45	2	2,347	0.09%
2020/04/09	1	19.20	0	0.00	19.35	1	2,378	0.04%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	0.2	17.85	0	0.00	17.85	0.2	2,461	0.01%
2020/03/30	0	17.65	1	17.55	17.70	-1	2,459	-0.04%
2020/03/27	0	0.00	3	17.80	17.70	-3	2,498	-0.12%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/20	0	0.00	0.7	15.45	15.45	-0.7	2,736	-0.03%
2020/03/19	0	0.00	5	14.10	14.05	-5	2,891	-0.17%
2020/03/17	0	0.00	5	16.25	16.05	-5	2,928	-0.17%
2020/03/16	0	0.00	2	17.30	16.85	-2	2,923	-0.07%
2020/03/13	0	0.00	30	17.20	17.55	-30	2,944	-1.02%
2020/03/12	0	0.00	2	20.28	19.00	-2	2,900	-0.07%
2020/03/09	0.1	21.30	0	0.00	21.30	0.1	2,924	0.00%
2020/03/04	0	0.00	2	22.70	22.70	-2	2,997	-0.07%
2020/02/27	1	22.60	0	0.00	22.55	1	3,040	0.03%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/21	2	23.70	0	0.00	23.70	2	3,029	0.07%
2020/02/19	0	23.70	0	0.00	23.80	0	3,057	0.00%
2020/02/18	12	23.90	0	0.00	23.80	12	3,088	0.39%
2020/02/17	0	0.00	6	23.75	23.85	-6	3,186	-0.19%
2020/02/07	2	22.75	6	22.57	22.55	-4	3,118	-0.13%
2020/02/03	0	0.00	10	21.00	21.45	-10	3,090	-0.32%
2020/01/31	5	22.30	0	0.00	22.30	5	3,243	0.15%
2020/01/10	5	24.45	0	0.00	24.45	5	3,400	0.15%
2020/01/08	0	0.00	5	24.55	24.10	-5	3,403	-0.15%
2020/01/03	0	0.00	1	25.40	25.35	-1	3,384	-0.03%
2019/12/27	0	0.00	4	26.01	26.00	-4	3,370	-0.12%
2019/12/23	1	26.40	0	0.00	26.35	1	3,361	0.03%
2019/12/20	1	26.80	0	0.00	26.70	1	3,396	0.03%
2019/12/19	3	27.05	0	0.00	27.10	3	3,418	0.09%
2019/12/18	0	0.00	1	26.90	27.15	-1	3,484	-0.03%
2019/12/17	1	27.00	0	0.00	27.15	1	3,500	0.03%
2019/12/12	5	26.40	0	0.00	26.45	5	3,450	0.14%
2019/12/11	1	26.25	0	0.00	26.25	1	3,535	0.03%
2019/12/06	2	26.10	0	0.00	26.30	2	4,241	0.05%
2019/12/04	2	25.83	2	25.80	25.70	0	4,332	0.00%
2019/12/02	3	25.55	0	0.00	25.35	3	4,352	0.07%
2019/11/29	0	0.00	8	25.60	25.50	-8	4,356	-0.18%
2019/11/26	1	25.80	1	25.55	25.35	0	4,458	0.00%
2019/11/21	0	0.00	1	24.75	24.90	-1	4,496	-0.02%
2019/11/20	1	25.25	0	0.00	25.05	1	4,504	0.02%
2019/11/15	0	0.00	6	24.65	24.90	-6	4,498	-0.13%
2019/11/14	10	25.75	0.9	25.05	25.10	9.2	4,488	0.20%
2019/11/13	3	24.15	0	0.00	24.15	3	4,439	0.07%
2019/11/07	2.2	24.89	1	24.90	24.80	1.2	4,542	0.03%
2019/11/01	0	0.00	1	25.60	25.75	-1	4,824	-0.02%
2019/10/31	5	25.90	0	0.00	25.80	5	5,057	0.10%
2019/10/30	4	26.25	2	26.43	26.10	2	5,079	0.04%
2019/10/29	1	25.60	0	0.00	25.55	1	4,950	0.02%
2019/10/28	3	25.67	0	0.00	25.65	3	4,956	0.06%
2019/10/24	0	0.00	11	25.42	25.50	-11	4,996	-0.22%
2019/10/23	18	25.63	7	25.70	25.65	11	5,063	0.22%
2019/10/17	5	24.80	0	0.00	24.85	5	5,167	0.10%
2019/10/15	0	0.00	4	25.10	25.20	-4	5,367	-0.07%
2019/10/09	0	0.00	16	24.60	24.30	-16	5,502	-0.29%
2019/10/08	0	0.00	2	25.10	24.60	-2	5,728	-0.03%
2019/10/07	0	0.00	0.2	25.00	25.00	-0.2	5,779	0.00%
2019/09/27	0.3	25.10	0	0.00	25.10	0.3	5,829	0.01%
2019/09/26	13	25.54	0	0.00	25.45	13	5,832	0.22%
2019/09/25	12	25.33	0	0.00	25.45	12	5,849	0.21%
2019/09/24	2	26.78	1.2	26.42	26.30	0.8	5,855	0.01%
2019/09/23	30.2	26.45	30	26.55	26.60	0.2	5,813	0.00%
2019/09/09	0	0.00	3	23.40	23.35	-3	5,616	-0.05%
2019/09/05	0	0.00	4	23.49	23.50	-4	5,488	-0.07%
2019/09/03	18	24.64	18	24.44	24.40	0	5,211	0.00%
2019/09/02	2	24.00	0	0.00	23.95	2	4,909	0.04%
2019/08/30	1	23.40	2	23.73	23.15	-1	4,555	-0.02%
2019/08/28	1	23.55	1	23.55	23.55	0	4,331	0.00%
2019/08/27	2	23.20	2	22.95	23.20	0	4,238	0.00%
2019/08/26	0	0.00	1	22.35	22.30	-1	4,170	-0.02%
2019/08/22	2	22.50	3	22.53	22.50	-1	4,120	-0.02%
2019/08/21	2	23.03	0	0.00	23.00	2	4,083	0.05%
2019/08/20	1	22.40	0	0.00	22.65	1	3,999	0.03%
2019/08/13	0	0.00	5	21.55	21.60	-5	3,953	-0.13%
2019/08/12	0	0.00	7	21.40	21.80	-7	3,959	-0.18%
2019/08/06	1	21.60	0	0.00	21.80	1	3,924	0.03%
2019/08/05	2	22.03	1	21.90	21.90	1	3,912	0.03%
2019/08/02	9	22.33	14	22.12	22.05	-5	3,940	-0.13%
2019/08/01	0	0.00	1	22.55	22.55	-1	3,984	-0.03%
2019/07/30	4	23.13	5	22.25	22.25	-1	3,983	-0.03%
2019/07/29	2	23.55	1	23.40	23.40	1	3,941	0.03%
2019/07/26	0	0.00	1	23.45	23.45	-1	3,948	-0.03%
2019/07/25	6	23.88	1	23.75	23.65	5	3,956	0.13%
2019/07/24	21	23.91	1	24.10	24.25	20	3,865	0.52%
2019/07/22	0	0.00	3	22.98	22.90	-3	3,960	-0.08%
2019/07/19	0	0.00	5	23.00	22.95	-5	4,039	-0.12%
2019/07/18	0	0.00	2	22.95	22.95	-2	4,600	-0.04%
2019/07/16	1	23.80	0	0.00	23.70	1	4,783	0.02%
2019/07/12	1	23.45	1	23.50	23.45	0	4,794	0.00%
2019/07/09	0	0.00	1	23.70	22.85	-1	4,746	-0.02%
2019/07/08	1	23.50	0	0.00	23.35	1	4,700	0.02%
2019/07/05	0	0.00	1	23.00	23.00	-1	4,630	-0.02%
2019/07/04	7	22.81	8	22.98	23.05	-1	4,676	-0.02%
2019/07/03	1	22.90	1	22.70	22.90	0	4,666	0.00%
2019/07/02	3	21.78	4	21.73	21.75	-1	4,575	-0.02%
2019/06/27	0	0.00	2	20.90	21.05	-2	4,786	-0.04%
2019/06/21	2	21.15	0	0.00	21.00	2	5,019	0.04%
2019/06/20	2	21.35	1	21.00	21.50	1	5,111	0.02%
2019/06/19	2	20.75	2	20.65	20.75	0	5,264	0.00%
2019/06/18	0	0.00	9	20.60	20.35	-9	5,542	-0.16%
2019/06/13	3	21.18	2	21.40	21.05	1	7,389	0.01%
2019/06/12	29	21.43	2	21.25	21.30	27	8,239	0.33%
2019/06/11	2	21.05	2	21.20	21.00	0	8,317	0.00%
2019/06/10	8	20.95	0	0.00	21.00	8	8,469	0.09%
2019/06/04	0	0.00	1	20.40	20.35	-1	9,029	-0.01%
2019/05/29	2	20.25	2	20.40	20.20	0	10,199	0.00%
2019/05/23	4	20.13	4	20.13	19.90	0	10,535	0.00%
2019/05/21	0	0.00	1	20.65	20.75	-1	10,665	-0.01%
2019/05/20	1	20.65	0	0.00	20.50	1	10,844	0.01%
2019/05/15	1	21.15	5	21.50	21.45	-4	11,036	-0.04%
2019/05/08	1	22.20	1	22.55	22.20	0	11,032	0.00%
2019/05/06	1	22.20	1	22.20	22.10	0	10,964	0.00%
2019/04/30	1	23.05	13	23.09	23.25	-12	10,844	-0.11%
2019/04/29	2	22.90	2	22.90	22.65	0	10,834	0.00%
2019/04/26	27	23.44	25	23.64	23.45	2	10,683	0.02%
2019/04/25	3	25.30	3	25.13	25.30	0	10,454	0.00%
2019/04/24	9	26.33	12	26.58	25.85	-3	10,328	-0.03%
2019/04/23	1	24.60	0	0.00	25.15	1	9,749	0.01%
2019/04/22	1	24.65	1	24.55	24.60	0	9,625	0.00%
2019/04/19	0	0.00	7	23.80	24.10	-7	9,488	-0.07%
2019/04/18	0	0.00	1	23.35	23.20	-1	9,596	-0.01%
2019/04/15	0	0.00	1	23.35	23.35	-1	9,544	-0.01%
2019/04/11	0	0.00	1	23.90	23.35	-1	9,531	-0.01%
2019/04/03	0	0.00	70	24.75	24.35	-70	9,454	-0.74%
2019/03/27	70	23.75	0	0.00	23.70	70	9,009	0.78%
2019/03/25	30	23.25	30	23.45	23.70	0	8,942	0.00%
2019/03/22	1	23.65	0	0.00	23.10	1	8,807	0.01%
2019/03/21	3	23.82	6	24.08	24.00	-3	8,612	-0.03%
2019/03/20	7	24.84	18	24.99	24.55	-11	8,364	-0.13%
2019/03/19	5	23.95	1	24.10	24.70	4	8,141	0.05%
2019/03/18	41	23.91	25	23.83	24.75	16	7,746	0.21%
2019/03/15	1	23.25	33	23.22	23.25	-32	6,665	-0.48%
2019/03/13	51	21.38	19	21.45	21.30	32	5,798	0.55%
2019/03/12	1	20.50	0	0.00	21.00	1	5,685	0.02%
2019/03/08	1	20.80	2	21.25	20.85	-1	5,653	-0.02%
2019/03/07	44	22.74	112	22.63	21.20	-68	5,612	-1.21%	大賣/
2019/03/06	175	21.65	123	21.76	21.65	52	4,922	1.06%	大買/大賣/
2019/03/04	0	0.00	5	20.15	20.15	-5	4,617	-0.11%
2019/02/25	1	20.35	0	0.00	20.30	1	4,583	0.02%
2019/02/22	3	20.75	4	20.74	20.70	-1	4,533	-0.02%
2019/02/21	17	20.35	0	0.00	20.65	17	4,415	0.39%
2019/02/20	2	20.30	1	20.65	20.60	1	4,389	0.02%
2019/02/19	0	0.00	2	20.20	20.40	-2	4,310	-0.05%
2019/02/18	2	19.50	1	19.90	19.85	1	4,147	0.02%
2019/02/14	1	19.60	0	0.00	19.30	1	4,159	0.02%
2019/01/11	2	18.40	2	18.35	18.30	0	4,949	0.00%
2019/01/09	0	0.00	2	18.60	18.85	-2	4,820	-0.04%
2019/01/04	2	17.50	2	17.50	17.50	0	5,057	0.00%
2019/01/02	0	0.00	3	18.25	18.25	-3	5,324	-0.06%
2018/12/28	40	18.40	44	18.21	18.15	-4	5,291	-0.08%
2018/12/27	1	17.90	2	18.00	18.00	-1	5,234	-0.02%
2018/12/25	2	17.18	0	0.00	17.10	2	5,212	0.04%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/12	1	18.95	0	0.00	18.95	1	5,877	0.02%
2018/12/11	2	17.65	3	17.70	17.65	-1	5,783	-0.02%
2018/12/10	2	17.40	0	0.00	17.50	2	5,967	0.03%
2018/12/06	1	17.60	1	17.75	17.60	0	6,141	0.00%
2018/12/05	1	18.80	2	18.80	18.45	-1	6,429	-0.02%
2018/12/04	2	19.55	0	0.00	19.05	2	6,520	0.03%
2018/12/03	0	0.00	1	18.95	19.30	-1	6,460	-0.02%
2018/11/30	1	18.70	0	0.00	18.65	1	6,410	0.02%
2018/11/29	0	0.00	1	18.15	18.05	-1	6,318	-0.02%
2018/11/27	2	17.55	0	0.00	17.60	2	6,276	0.03%
2018/11/15	2	16.80	0	0.00	16.85	2	6,457	0.03%
2018/11/08	1	16.70	0	0.00	16.65	1	6,995	0.01%
2018/11/01	2	16.55	5	16.28	16.40	-3	7,540	-0.04%
2018/10/31	0	0.00	3	15.50	15.70	-3	7,598	-0.04%
2018/10/30	11	14.87	11	14.97	14.95	0	7,590	0.00%
2018/10/29	1	14.95	1	15.05	15.35	0	7,595	0.00%
2018/10/26	1	15.30	0	0.00	15.60	1	7,951	0.01%
2018/10/24	5	15.70	5	15.80	15.60	0	7,892	0.00%
2018/10/19	1	15.95	0	0.00	16.35	1	8,881	0.01%
2018/10/12	5	16.50	1	16.35	16.90	4	9,365	0.04%
2018/10/09	3	19.92	0	0.00	19.00	3	9,615	0.03%
2018/10/08	1	20.80	2	21.00	20.75	-1	9,751	-0.01%
2018/10/01	1	22.85	0	0.00	23.00	1	10,939	0.01%
2018/09/28	5	23.00	1	22.85	22.80	4	11,295	0.04%
2018/09/26	10	22.65	11	22.42	22.40	-1	11,747	-0.01%
2018/09/25	1	22.00	1	21.80	22.40	0	11,930	0.00%
2018/09/20	1	21.00	0	0.00	21.00	1	12,721	0.01%
2018/09/19	1	21.85	3	21.68	21.70	-2	12,984	-0.02%
2018/09/18	1	21.55	0	0.00	21.25	1	13,358	0.01%
2018/09/17	0	0.00	3	21.15	21.30	-3	13,956	-0.02%
2018/09/14	1	20.95	5	21.65	21.05	-4	14,785	-0.03%
2018/09/13	3	20.83	0	0.00	20.55	3	16,738	0.02%
2018/09/12	0	0.00	8	20.65	20.40	-8	17,880	-0.04%
2018/09/11	13	21.05	0	0.00	21.25	13	18,847	0.07%
2018/09/10	2	21.18	1	20.55	20.85	1	19,986	0.01%
2018/09/07	1	21.85	0	0.00	21.90	1	20,432	0.00%
2018/09/06	0	0.00	1	23.20	22.95	-1	20,458	0.00%
2018/09/05	0	0.00	3	23.10	22.95	-3	20,773	-0.01%
2018/09/04	0	0.00	1	22.50	22.60	-1	20,969	0.00%
2018/09/03	2	22.53	0	0.00	22.25	2	21,380	0.01%
2018/08/30	1	23.00	0	0.00	22.85	1	22,077	0.00%
2018/08/29	0	0.00	1	22.90	22.85	-1	22,219	0.00%
2018/08/28	0	0.00	1	22.80	22.70	-1	22,516	0.00%
2018/08/27	3	22.50	1	22.60	22.50	2	22,837	0.01%
2018/08/20	3	22.40	1	22.15	22.00	2	24,419	0.01%
2018/08/17	0	0.00	2	22.40	22.25	-2	24,401	-0.01%
2018/08/16	4	21.31	6	22.78	22.35	-2	24,380	-0.01%
2018/08/15	11	21.50	19	21.93	21.75	-8	24,083	-0.03%
2018/08/14	0	0.00	1	22.40	22.55	-1	23,947	0.00%
2018/08/13	15	23.17	3	22.90	22.40	12	23,859	0.05%
2018/08/10	8	24.77	2	24.87	24.50	6	23,631	0.03%
2018/08/09	9	24.68	0	0.00	24.50	9	23,490	0.04%
2018/08/08	1	25.40	0	0.00	25.10	1	23,518	0.00%
2018/08/07	1	26.05	12	25.30	25.20	-11	23,422	-0.05%
2018/08/06	0	0.00	9	26.22	26.30	-9	23,274	-0.04%
2018/08/03	2	26.20	1	26.15	26.10	1	23,219	0.00%
2018/08/02	4	26.80	3	26.33	26.00	1	23,130	0.00%
2018/08/01	0	0.00	1	26.40	26.40	-1	22,657	0.00%
2018/07/31	11	26.40	2	26.30	26.50	9	22,500	0.04%
2018/07/30	2	26.65	0	0.00	26.15	2	22,424	0.01%
2018/07/27	23	26.66	9	26.74	26.85	14	22,151	0.06%
2018/07/25	2	25.10	1	25.05	24.95	1	21,285	0.00%
2018/07/23	1	25.00	16	25.36	24.60	-15	21,176	-0.07%
2018/07/20	1	25.60	0	0.00	25.85	1	20,869	0.00%
2018/07/19	5	27.40	6	27.13	27.10	-1	20,670	0.00%
2018/07/18	4	26.55	48	26.72	26.50	-44	20,395	-0.22%
2018/07/17	6	27.27	10	27.56	26.65	-4	20,214	-0.02%
2018/07/16	19	27.62	7	27.55	27.50	12	20,095	0.06%
2018/07/13	38	27.78	1	27.50	27.40	37	19,820	0.19%
2018/07/12	1	26.90	2	27.20	26.85	-1	19,498	-0.01%
2018/07/11	0	0.00	1	27.35	27.00	-1	19,339	-0.01%
2018/07/09	3	26.83	5	27.15	27.20	-2	18,764	-0.01%
2018/07/06	3	26.22	2	26.83	26.30	1	18,472	0.01%
2018/07/05	2	26.00	23	26.59	25.90	-21	18,151	-0.12%
2018/07/04	3	28.23	3	28.10	27.60	0	17,948	0.00%
2018/07/03	0	0.00	1	27.70	27.70	-1	17,621	-0.01%
2018/07/02	2	28.70	0	0.00	28.45	2	17,320	0.01%
2018/06/29	5	29.00	3	29.25	29.40	2	17,004	0.01%
2018/06/28	24	28.74	2	29.18	28.75	22	16,361	0.13%
2018/06/27	1	30.20	39	30.31	29.80	-38	16,090	-0.24%
2018/06/26	14	29.96	15	29.80	29.80	-1	15,756	-0.01%
2018/06/25	18	31.62	9	30.98	30.85	9	15,136	0.06%
2018/06/22	73	34.63	66	34.55	33.25	7	14,312	0.05%
2018/06/21	43	32.49	56	32.93	33.40	-13	12,210	-0.11%
2018/06/20	81	31.69	58	31.60	30.40	23	11,036	0.21%
2018/06/19	66	32.10	9	32.85	32.35	57	9,988	0.57%
2018/06/15	17	28.86	12	28.86	30.45	5	8,619	0.06%
2018/06/14	4	28.00	0	0.00	27.70	4	8,117	0.05%
2018/06/13	3	28.93	10	29.07	28.30	-7	8,003	-0.09%
2018/06/12	15	27.39	10	27.71	27.75	5	7,649	0.07%
2018/06/11	10	29.20	18	29.31	28.85	-8	7,406	-0.11%
2018/06/08	9	28.11	16	28.04	28.55	-7	7,046	-0.10%
2018/06/07	8	27.46	2	27.10	27.00	6	6,556	0.09%
2018/06/06	7	27.49	6	27.13	27.45	1	6,469	0.02%
2018/06/05	11	27.56	22	27.26	27.30	-11	6,305	-0.17%
2018/06/04	13	27.35	1	27.85	26.65	12	6,121	0.20%
2018/06/01	21	26.58	51.8	27.38	26.85	-30.8	5,703	-0.54%
2018/05/31	77	25.38	26	25.41	25.60	51	4,897	1.04%
2018/05/30	3	23.40	6	23.85	23.30	-3	4,319	-0.07%
2018/05/29	1	23.10	0	0.00	23.05	1	4,252	0.02%
2018/05/28	0	0.00	1	23.15	23.10	-1	4,333	-0.02%
2018/05/25	8	22.77	3	22.92	22.90	5	4,493	0.11%
2018/05/24	1	22.30	0	0.00	22.55	1	4,402	0.02%
2018/05/23	0	0.00	2	22.10	22.05	-2	4,397	-0.05%
2018/05/16	0	0.00	1	22.90	22.75	-1	4,561	-0.02%
2018/05/14	5	21.85	0	0.00	22.35	5	4,538	0.11%
2018/05/10	0	0.00	2	22.00	21.90	-2	4,590	-0.04%
2018/05/03	1	22.35	0	0.00	22.40	1	4,685	0.02%
2018/04/30	3	21.95	0	0.00	22.10	3	4,789	0.06%
2018/04/26	0	0.00	1	22.15	22.10	-1	4,977	-0.02%
2018/04/20	0	0.00	2	23.35	23.55	-2	5,516	-0.04%
2018/04/12	1	22.70	0	0.00	22.70	1	5,714	0.02%
2018/04/11	0	0.00	3	23.03	22.75	-3	5,807	-0.05%
2018/04/10	0	0.00	2	23.50	23.35	-2	5,975	-0.03%
2018/04/09	3	22.75	20	22.82	23.20	-17	5,937	-0.29%
2018/04/03	0	0.00	1	22.80	23.05	-1	5,902	-0.02%
2018/03/30	0	22.95	0	0.00	23.05	0	6,017	0.00%
2018/03/29	4	22.83	4	22.85	23.00	0	5,981	0.00%
2018/03/23	20	21.35	0	0.00	21.40	20	5,789	0.35%
2018/03/22	2	22.50	2	22.60	22.30	0	5,800	0.00%
2018/03/21	2	22.88	0	0.00	22.75	2	5,777	0.03%
2018/03/20	2	22.90	2	22.80	23.15	0	5,721	0.00%
2018/03/14	0	0.00	24	24.05	23.80	-24	5,802	-0.41%
2018/03/13	24	24.27	18	24.28	24.05	6	5,946	0.10%
2018/03/08	0	0.00	5	24.00	23.80	-5	6,163	-0.08%
2018/03/06	1	23.35	2	23.70	23.85	-1	6,221	-0.02%
2018/03/05	9	24.10	8	23.25	22.90	1	6,385	0.02%
2018/03/02	20	23.74	1	23.80	23.85	19	6,628	0.29%
2018/03/01	1	23.55	17	23.24	24.30	-16	6,814	-0.23%
2018/02/27	17	23.65	5	24.25	23.30	12	7,022	0.17%
2018/02/23	0	0.00	4	23.26	23.15	-4	8,447	-0.05%
2018/02/22	1	22.85	7	22.25	23.05	-6	8,718	-0.07%
2018/02/21	5	22.30	0	0.00	22.45	5	8,702	0.06%
2018/02/12	2	22.10	2	22.05	21.55	0	8,672	0.00%
2018/02/08	1	21.70	0	0.00	22.15	1	8,781	0.01%
2018/02/06	1	20.80	0	0.00	21.20	1	8,748	0.01%
2018/02/02	1	23.30	0	0.00	23.15	1	8,780	0.01%
2018/01/29	2	23.15	2	22.90	22.85	0	9,389	0.00%
2018/01/25	0	0.00	1	23.35	23.20	-1	9,366	-0.01%
2018/01/23	2	23.40	1	23.45	23.10	1	9,438	0.01%
2018/01/22	4	23.60	4	23.30	23.25	0	9,375	0.00%
2018/01/19	3	23.40	5	23.53	23.50	-2	9,315	-0.02%
2018/01/17	2	23.40	5	23.31	23.30	-3	9,004	-0.03%
2018/01/15	4	22.84	7	22.94	23.25	-3	8,829	-0.03%
2018/01/12	2	22.35	6	22.38	22.20	-4	8,657	-0.05%
2018/01/11	0	0.00	2	21.40	21.30	-2	8,558	-0.02%
2018/01/08	4	21.86	0	0.00	21.45	4	8,685	0.05%
2018/01/05	3	22.65	4	22.68	22.45	-1	8,670	-0.01%
2018/01/04	26	22.43	22	22.48	23.10	4	8,692	0.05%
2018/01/03	2	21.53	0	0.00	21.70	2	8,776	0.02%