台亞 (2340)-凱基-頭份券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993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－凱基-頭份券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-頭份券商分點個股進出
凱基-頭份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
2024/05/02	0	0.00	50	38.74	38.85	-50	1,724	-2.90%
2024/04/29	0	0.00	6	38.73	39.10	-6	1,731	-0.35%
2024/04/26	1	37.85	0	0.00	37.80	1	1,719	0.06%
2024/04/25	0	0.00	1	38.05	37.95	-1	1,725	-0.06%
2024/04/23	0	0.00	1	37.75	37.60	-1	1,748	-0.06%
2024/04/22	1	37.05	0	0.00	37.10	1	1,765	0.06%
2024/04/19	2	38.08	1	36.95	37.40	1	1,756	0.06%
2024/04/18	1	38.65	1	39.05	38.75	0	1,728	0.00%
2024/04/16	2	39.10	1	38.25	38.35	1	1,708	0.06%
2024/04/15	1	40.25	0	0.00	39.80	1	1,686	0.06%
2024/04/12	3	41.83	1	41.95	41.40	2	1,656	0.12%
2024/04/11	1	40.10	0	0.00	40.15	1	1,556	0.06%
2024/04/09	2	40.00	4	40.00	39.95	-2	1,564	-0.13%
2024/04/08	0	39.55	0	0.00	39.30	0	1,560	0.00%
2024/04/03	1	39.50	0	0.00	39.60	1	1,567	0.06%
2024/04/01	0	39.50	0	0.00	40.30	0	1,575	0.00%
2024/03/29	0	39.40	0	0.00	39.25	0	1,559	0.00%
2024/03/26	0	0.00	2	39.98	39.40	-2	1,555	-0.13%
2024/03/25	0	40.63	0	0.00	40.75	0	1,544	0.00%
2024/03/22	0	0.00	1	39.95	40.10	-1	1,558	-0.06%
2024/03/21	0	0.00	1	39.60	39.80	-1	1,581	-0.06%
2024/03/20	0	0.00	2	39.40	39.15	-2	1,598	-0.13%
2024/03/19	1	39.20	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	0.00	2	39.48	39.70	-2	1,625	-0.12%
2024/03/15	3	39.43	3	39.15	39.00	0	1,621	0.00%
2024/03/14	2	39.50	3	39.77	39.65	-1	1,587	-0.06%
2024/03/13	5	40.65	3	40.40	40.05	2	1,577	0.13%
2024/03/11	2	41.25	0	0.00	41.00	2	1,562	0.13%
2024/03/08	0	0.00	3	41.70	41.60	-3	1,574	-0.19%
2024/03/07	4	41.65	1	41.00	41.00	3	1,568	0.19%
2024/03/06	2	42.18	2	42.38	42.10	0	1,551	0.00%
2024/03/05	5	43.18	5	43.19	43.50	0	1,578	0.00%
2024/03/04	0	0.00	1	41.15	40.80	-1	1,466	-0.07%
2024/03/01	1	41.65	0	0.00	41.10	1	1,459	0.07%
2024/02/29	3	41.48	2	41.63	42.00	1	1,466	0.07%
2024/02/27	1	42.65	0	0.00	42.05	1	1,483	0.07%
2024/02/23	1	43.05	0	0.00	42.50	1	1,572	0.06%
2024/02/22	2	43.45	0	0.00	43.10	2	1,584	0.13%
2024/02/20	1	43.85	0	0.00	43.75	1	1,580	0.06%
2024/02/19	1	44.50	0	0.00	44.50	1	1,581	0.06%
2024/02/16	0	0.00	2	43.90	44.50	-2	1,585	-0.13%
2024/02/15	1	42.10	25	42.46	43.10	-24	1,596	-1.50%
2024/02/05	1	42.65	0	0.00	42.60	1	1,595	0.06%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/31	1	43.65	2	43.70	43.55	-1	1,653	-0.06%
2024/01/30	1	44.05	0	0.00	43.75	1	1,654	0.06%
2024/01/29	1	43.80	1	44.30	44.05	0	1,666	0.00%
2024/01/23	0	0.00	1	45.15	45.00	-1	1,817	-0.06%
2024/01/18	2	43.80	2	43.98	44.20	0	1,905	0.00%
2024/01/17	2	44.48	2	43.75	44.00	0	1,943	0.00%
2024/01/16	0	0.00	5	44.76	44.75	-5	1,946	-0.26%
2024/01/12	0	0.00	3	45.25	45.05	-3	2,003	-0.15%
2024/01/11	2	45.13	0	0.00	45.45	2	2,013	0.10%
2024/01/10	0	0.00	1	45.00	44.95	-1	2,103	-0.05%
2024/01/08	0	45.70	0	0.00	45.25	0	2,237	0.00%
2024/01/03	5	45.80	0	0.00	45.60	5	2,506	0.20%
2023/12/29	0	0.00	1	47.20	47.10	-1	2,622	-0.04%
2023/12/28	1	46.70	0	0.00	46.70	1	2,645	0.04%
2023/12/22	0	46.25	0	0.00	46.10	0	2,737	0.00%
2023/12/21	1	46.10	0	0.00	46.10	1	2,771	0.04%
2023/12/12	0	0.00	2	48.05	47.55	-2	3,024	-0.07%
2023/11/30	0	0.00	6	50.06	49.90	-6	3,894	-0.15%
2023/11/21	0	0.00	3	46.95	46.90	-3	4,302	-0.07%
2023/11/20	1	46.45	0	0.00	46.50	1	4,316	0.02%
2023/11/16	0	0.00	2	45.65	45.75	-2	4,369	-0.05%
2023/11/13	0	0.00	2	44.73	44.75	-2	4,445	-0.04%
2023/11/10	5	45.05	2	44.60	44.60	3	4,533	0.07%
2023/11/09	2	46.00	1	46.05	45.80	1	4,575	0.02%
2023/11/08	1	46.85	0	0.00	46.95	1	4,633	0.02%
2023/11/07	1	47.00	0	0.00	46.90	1	4,689	0.02%
2023/11/01	1	45.45	1	45.70	45.70	0	4,993	0.00%
2023/10/31	16	45.53	10	44.80	44.80	6	5,042	0.12%
2023/10/30	1	47.00	2	47.00	46.90	-1	5,120	-0.02%
2023/10/27	6	47.39	4	47.25	47.25	2	5,187	0.04%
2023/10/23	0	0.00	1	49.00	48.50	-1	6,152	-0.02%
2023/10/20	1	47.50	0	0.00	47.45	1	6,321	0.02%
2023/10/19	2	48.10	0	0.00	48.40	2	6,424	0.03%
2023/10/12	0	0.00	2	50.30	50.40	-2	8,013	-0.02%
2023/10/11	0	0.00	5	50.30	49.20	-5	8,379	-0.06%
2023/10/06	0	48.70	0	0.00	49.10	0	8,543	0.00%
2023/10/04	0	0.00	10	47.05	47.30	-10	10,054	-0.10%
2023/09/26	5	47.40	1	47.70	47.30	4	12,442	0.03%
2023/09/22	1	47.60	0	0.00	47.80	1	12,658	0.01%
2023/09/20	6	47.39	1	47.75	47.30	5	13,091	0.04%
2023/09/19	2	48.80	0	0.00	48.30	2	13,853	0.01%
2023/09/14	2	50.10	2	51.30	51.40	0	15,231	0.00%
2023/09/13	1	51.50	0	0.00	49.60	1	15,111	0.01%
2023/09/07	1	49.45	0	0.00	49.45	1	14,814	0.01%
2023/09/06	4	51.30	2	52.20	50.50	2	14,803	0.01%
2023/09/05	0	0.00	7	50.96	51.00	-7	14,632	-0.05%
2023/09/04	2	48.20	0	0.00	48.10	2	14,442	0.01%
2023/09/01	2	50.80	3	50.90	50.20	-1	14,339	-0.01%
2023/08/30	5	49.60	0	0.00	49.20	5	14,254	0.04%
2023/08/29	0	0.00	1	49.65	49.60	-1	14,161	-0.01%
2023/08/25	0	0.00	0.3	48.15	48.05	-0.3	13,914	0.00%
2023/08/22	0	0.00	1	47.70	47.60	-1	13,827	-0.01%
2023/08/21	1	48.35	0	0.00	48.45	1	13,785	0.01%
2023/08/18	3	48.78	1	48.10	48.10	2	13,768	0.01%
2023/08/10	5	49.39	4	49.10	49.10	1	13,362	0.01%
2023/08/07	0	0.00	1	51.10	50.60	-1	13,114	-0.01%
2023/08/04	0	0.00	10	51.60	51.30	-10	13,008	-0.08%
2023/08/02	1	51.50	0	0.00	52.00	1	12,926	0.01%
2023/08/01	0	0.00	6.2	53.15	53.20	-6.2	12,783	-0.05%
2023/07/31	15	54.55	4.1	53.99	53.90	10.9	12,688	0.09%
2023/07/28	0.1	53.40	2.2	52.98	53.20	-2.2	12,507	-0.02%
2023/07/27	3.5	53.94	0	0.00	53.00	3.5	12,373	0.03%
2023/07/26	1	56.10	3	54.87	54.70	-2	12,012	-0.02%
2023/07/25	1	54.50	1	54.80	54.20	0	11,587	0.00%
2023/07/24	0	0.00	1	54.40	53.50	-1	11,384	-0.01%
2023/07/21	12	52.80	2	52.80	53.10	10	11,262	0.09%
2023/07/20	0.9	53.60	5	53.46	53.50	-4.1	11,164	-0.04%
2023/07/19	5	53.76	1	55.50	53.20	4	11,038	0.04%
2023/07/18	15.3	55.59	13	55.02	53.30	2.3	10,768	0.02%
2023/07/17	2	57.50	14	55.58	57.30	-12	10,186	-0.12%
2023/07/14	10	53.19	5	53.82	53.70	5	9,505	0.05%
2023/07/13	9	51.50	6	52.03	51.00	3	9,074	0.03%
2023/07/12	2	50.90	2	51.10	50.60	0	8,779	0.00%
2023/07/11	10	52.63	7	53.16	51.50	3	8,502	0.04%
2023/07/10	0	0.00	1	49.20	52.10	-1	7,151	-0.01%
2023/07/07	24	48.13	1	48.90	47.45	23	6,714	0.34%
2023/07/06	9	48.73	17	49.00	50.00	-8	6,010	-0.13%
2023/07/05	5	46.51	0	0.00	45.50	5	5,113	0.10%
2023/07/04	2	45.65	1	45.60	45.40	1	4,913	0.02%
2023/07/03	7	44.29	10	44.47	44.45	-3	4,714	-0.06%
2023/06/30	4	44.48	0	0.00	44.25	4	4,562	0.09%
2023/06/29	5	43.85	0	0.00	43.35	5	4,455	0.11%
2023/06/28	3	45.52	6	44.97	43.65	-3	4,366	-0.07%
2023/06/27	9	47.08	8	45.68	44.80	1	4,307	0.02%
2023/06/26	4	46.70	11	47.68	48.70	-7	3,701	-0.19%
2023/06/21	0	0.00	9	43.83	44.30	-9	2,798	-0.32%
2023/06/13	5	37.85	5	37.75	37.75	0	2,123	0.00%
2023/06/05	1	38.15	1	38.20	37.80	0	2,059	0.00%
2023/05/26	1	35.35	1	35.60	35.60	0	2,240	0.00%
2023/05/09	1	34.50	1	34.55	34.55	0	2,445	0.00%
2023/04/28	0	0.00	1	35.10	35.10	-1	2,645	-0.04%
2023/04/27	0	0.00	1	34.00	34.75	-1	2,652	-0.04%
2023/04/25	5	34.58	5	34.35	34.35	0	2,631	0.00%
2023/04/18	0	0.00	1	38.15	38.05	-1	2,503	-0.04%
2023/04/13	0	0.00	1	38.55	38.40	-1	2,464	-0.04%
2023/04/06	0	0.00	2	38.45	39.55	-2	2,410	-0.08%
2023/03/31	1	38.75	0	0.00	38.80	1	2,381	0.04%
2023/03/30	2	38.83	0	38.70	38.70	2	2,365	0.08%
2023/03/29	3	38.90	3	38.60	38.60	0	2,351	0.00%
2023/03/28	7	40.59	18	40.77	39.70	-11	2,267	-0.49%
2023/03/27	1	39.35	0	0.00	41.50	1	2,000	0.05%
2023/03/14	0	37.10	0	0.00	37.00	0	1,868	0.00%
2023/03/09	0	38.20	4	38.15	38.15	-4	2,020	-0.20%
2023/03/06	1	37.40	1	37.55	37.55	0	2,009	0.00%
2023/03/03	4	37.48	4	37.60	37.60	0	2,013	0.00%
2023/03/01	0	37.20	0	0.00	37.90	0	2,128	0.00%
2023/02/22	0	0.00	2	37.50	37.45	-2	2,305	-0.09%
2023/02/20	13	38.99	0	0.00	39.00	13	2,431	0.53%
2023/02/17	1	37.75	0	0.00	37.75	1	2,523	0.04%
2023/02/16	1	37.45	0	0.00	37.60	1	2,620	0.04%
2023/02/10	4	36.56	4	36.30	36.30	0	2,691	0.00%
2023/02/09	2	37.28	2	37.25	37.25	0	2,688	0.00%
2023/02/01	2	37.95	1	37.85	37.90	1	2,694	0.04%
2023/01/17	0	0.00	2	35.10	35.30	-2	2,624	-0.08%
2023/01/13	3	34.67	3	34.30	34.30	0	2,642	0.00%
2023/01/10	1	34.85	1	35.00	35.00	0	2,729	0.00%
2023/01/03	0	0.00	1	34.00	34.00	-1	2,855	-0.04%
2022/12/30	1	33.80	0	0.00	33.75	1	2,863	0.03%
2022/12/20	0	0.00	9	35.05	35.10	-9	3,112	-0.29%
2022/12/09	0	36.60	0	0.00	36.25	0	3,227	0.00%
2022/12/07	3	37.20	3	36.92	36.85	0	3,243	0.00%
2022/12/06	0	0.00	3	38.05	37.85	-3	3,268	-0.09%
2022/12/05	9	38.46	0	0.00	39.40	9	3,330	0.27%
2022/12/02	1	38.15	0	0.00	38.30	1	3,271	0.03%
2022/12/01	2	37.50	0	0.00	37.75	2	3,249	0.06%
2022/11/28	0	0.00	5	36.70	36.75	-5	3,316	-0.15%
2022/11/24	1	36.40	0	0.00	36.65	1	3,290	0.03%
2022/11/23	22	37.25	4	37.50	36.60	18	3,246	0.55%
2022/11/22	2	38.35	0	0.00	38.70	2	3,034	0.07%
2022/11/16	10	37.60	10	37.30	37.40	0	2,798	0.00%
2022/11/15	20	37.45	0	0.00	37.00	20	2,721	0.73%
2022/11/14	10	35.98	0	0.00	36.20	10	2,624	0.38%
2022/11/11	0	0.00	9	34.30	34.05	-9	2,554	-0.35%
2022/11/03	1	32.70	0	0.00	32.80	1	2,673	0.04%
2022/10/28	0	0.00	2	30.75	30.80	-2	2,827	-0.07%
2022/10/26	2	30.90	0	0.00	30.75	2	2,872	0.07%
2022/10/25	2	31.60	0	0.00	30.75	2	2,887	0.07%
2022/10/12	2	31.50	2	31.80	32.10	0	3,364	0.00%
2022/10/06	0	0.00	6	34.30	34.45	-6	3,522	-0.17%
2022/10/05	6	34.65	0	0.00	34.10	6	3,615	0.17%
2022/10/03	5	32.90	0	0.00	33.45	5	3,676	0.14%
2022/09/27	0	0.00	5	33.10	33.40	-5	4,109	-0.12%
2022/09/23	0	0.00	3	36.45	36.00	-3	4,334	-0.07%
2022/09/20	0	37.00	0	0.00	36.75	0	4,740	0.00%
2022/09/15	1	37.20	0	0.00	36.70	1	5,680	0.02%
2022/09/14	1	36.70	0	0.00	37.30	1	5,910	0.02%
2022/09/12	2	38.78	5	39.20	38.40	-3	6,270	-0.05%
2022/09/08	5	35.90	0	0.00	36.40	5	6,348	0.08%
2022/09/07	2	36.20	0	0.00	35.60	2	6,623	0.03%
2022/09/05	6	37.29	10	37.09	37.15	-4	6,876	-0.06%
2022/08/30	2	39.05	0	0.00	39.10	2	7,886	0.03%
2022/08/25	2	39.80	0	0.00	39.80	2	9,188	0.02%
2022/08/18	0	0.00	5	41.00	41.35	-5	11,158	-0.04%
2022/08/15	6	40.85	1	41.60	40.80	5	11,143	0.04%
2022/08/12	3	40.58	0	0.00	41.20	3	11,166	0.03%
2022/08/11	0	0.00	1	39.70	39.70	-1	11,140	-0.01%
2022/08/10	1	39.10	0	0.00	38.90	1	11,184	0.01%
2022/08/09	2	39.53	0	0.00	39.65	2	11,203	0.02%
2022/08/08	1	38.95	1	39.45	40.05	0	11,223	0.00%
2022/08/05	60	39.80	0	0.00	39.85	60	11,343	0.53%
2022/07/25	1	41.90	0	0.00	41.80	1	11,202	0.01%
2022/07/22	9	42.82	10	42.63	42.40	-1	11,193	-0.01%
2022/07/21	12	42.02	0	0.00	43.45	12	11,161	0.11%
2022/07/20	0	0.00	10	44.30	44.40	-10	11,102	-0.09%
2022/07/19	0	0.00	1	43.25	43.80	-1	11,091	-0.01%
2022/07/15	0	0.00	1	42.25	41.85	-1	11,042	-0.01%
2022/07/14	1	41.40	0	0.00	41.65	1	11,009	0.01%
2022/07/13	1	41.10	0	0.00	40.80	1	11,000	0.01%
2022/07/12	0	0.00	3	39.70	40.45	-3	10,947	-0.03%
2022/07/07	1	38.35	0	0.00	40.05	1	10,860	0.01%
2022/07/06	2	39.05	0	0.00	39.05	2	10,826	0.02%
2022/07/04	3	38.88	5	39.02	38.85	-2	10,705	-0.02%
2022/07/01	5	42.92	6	40.00	39.90	-1	10,667	-0.01%
2022/06/30	3	43.07	4	42.64	42.70	-1	10,524	-0.01%
2022/06/29	1	45.70	1	46.20	46.15	0	10,373	0.00%
2022/06/28	5	47.37	3	47.10	47.10	2	10,326	0.02%
2022/06/27	1	48.75	13	49.20	48.65	-12	10,273	-0.12%
2022/06/24	18	48.52	14	49.39	48.80	4	10,231	0.04%
2022/06/23	3	47.82	3	47.92	48.50	0	9,794	0.00%
2022/06/22	31	47.50	21	46.79	46.75	10	9,687	0.10%
2022/06/21	4	46.83	10	47.43	48.60	-6	9,599	-0.06%
2022/06/20	6	46.78	11	46.63	45.80	-5	9,709	-0.05%
2022/06/17	2	46.20	7	46.14	46.80	-5	9,488	-0.05%
2022/06/16	29	48.10	24	48.59	47.15	5	9,363	0.05%
2022/06/15	11	47.55	6	47.35	47.35	5	9,158	0.05%
2022/06/14	1	47.15	1	47.80	48.40	0	9,169	0.00%
2022/06/13	1	48.55	2	48.95	48.10	-1	9,114	-0.01%
2022/06/10	6	50.58	6	50.24	50.60	0	9,056	0.00%
2022/06/09	3	50.67	9	50.70	50.50	-6	8,894	-0.07%
2022/06/07	15	48.95	7	48.80	48.80	8	8,479	0.09%
2022/06/06	6	50.06	3	50.77	50.00	3	8,288	0.04%
2022/06/02	3	51.90	5	50.92	50.60	-2	8,129	-0.02%
2022/06/01	14	50.24	10	50.22	50.00	4	7,600	0.05%
2022/05/31	10	48.25	12	48.09	50.30	-2	6,714	-0.03%
2022/05/30	2	45.35	5	45.74	45.80	-3	5,834	-0.05%
2022/05/27	1	43.25	2	43.53	43.65	-1	5,739	-0.02%
2022/05/26	0	0.00	1	43.70	43.00	-1	5,817	-0.02%
2022/05/24	8	43.36	9	42.47	42.45	-1	6,230	-0.02%
2022/05/23	4	43.64	4	43.60	43.55	0	6,396	0.00%
2022/05/20	1	43.80	2	44.00	44.05	-1	6,548	-0.02%
2022/05/19	1	42.60	1	42.85	43.55	0	6,553	0.00%
2022/05/18	3	43.70	2	43.40	43.50	1	6,682	0.01%
2022/05/17	1	42.00	1	42.35	43.10	0	6,691	0.00%
2022/05/16	8	41.76	10	42.02	41.90	-2	6,777	-0.03%
2022/05/11	2	41.08	2	40.90	40.85	0	6,905	0.00%
2022/05/06	2	41.73	1	42.25	42.25	1	7,460	0.01%
2022/04/26	0	0.00	1	42.35	42.25	-1	8,838	-0.01%
2022/04/22	3	44.03	4	43.99	43.55	-1	9,409	-0.01%
2022/04/21	4	45.71	0	0.00	45.45	4	9,586	0.04%
2022/04/20	0	0.00	3	46.35	46.35	-3	9,805	-0.03%
2022/04/18	1	45.85	1	45.55	45.30	0	10,580	0.00%
2022/04/15	3	45.83	3	45.80	45.50	0	10,885	0.00%
2022/04/14	3	46.95	0	0.00	47.00	3	11,347	0.03%
2022/04/11	1	46.10	21	45.99	45.75	-20	13,037	-0.15%
2022/04/08	1	48.20	0	0.00	48.00	1	13,488	0.01%
2022/04/01	1	50.40	1	50.40	50.40	0	16,793	0.00%
2022/03/31	0	0.00	3	51.43	51.30	-3	19,660	-0.02%
2022/03/30	8	52.41	8	52.03	52.00	0	20,665	0.00%
2022/03/29	3	52.30	0	0.00	53.00	3	21,925	0.01%
2022/03/28	1	51.20	0	51.70	51.90	1	22,116	0.00%
2022/03/25	1	51.90	2	52.40	52.40	-1	22,363	0.00%
2022/03/24	5	51.00	5	51.30	51.10	0	22,424	0.00%
2022/03/23	3	52.40	4	52.10	52.40	-1	22,703	0.00%
2022/03/18	0	0.00	2	50.70	51.60	-2	25,459	-0.01%
2022/03/17	1	50.10	0	0.00	50.50	1	26,729	0.00%
2022/03/16	0	0.00	0.8	48.20	48.35	-0.8	26,812	0.00%
2022/03/14	2	50.00	2	50.30	50.00	0	27,261	0.00%
2022/03/10	1	49.95	0	0.00	50.50	1	28,360	0.00%
2022/03/09	1	49.60	0	0.00	49.60	1	28,893	0.00%
2022/03/07	0	0.00	2	50.10	50.40	-2	30,733	-0.01%
2022/03/04	10	53.40	5	52.80	52.40	5	31,520	0.02%
2022/03/03	0	0.00	1	54.40	53.80	-1	32,830	0.00%
2022/03/02	1	53.10	1	53.60	53.70	0	33,938	0.00%
2022/02/25	1	52.70	1	53.10	52.30	0	37,255	0.00%
2022/02/24	1	54.10	4	53.43	52.60	-3	40,766	-0.01%
2022/02/22	2	55.10	3	54.43	54.80	-1	43,918	0.00%
2022/02/21	1	56.80	0	0.00	56.40	1	45,811	0.00%
2022/02/18	1	56.30	5	56.96	57.20	-4	46,154	-0.01%
2022/02/17	1	57.60	0	0.00	57.50	1	46,513	0.00%
2022/02/16	3	58.57	0	0.00	58.00	3	47,318	0.01%
2022/02/15	4	58.28	1	58.50	57.30	3	47,641	0.01%
2022/02/14	6	57.82	4.7	57.24	57.20	1.3	47,884	0.00%
2022/02/11	2	60.00	0	0.00	60.50	2	48,076	0.00%
2022/02/10	9	60.04	42	59.90	59.80	-33	48,477	-0.07%
2022/02/09	8	61.15	3	60.23	60.80	5	48,567	0.01%
2022/02/08	27	59.69	4	60.03	59.70	23	48,745	0.05%
2022/02/07	24	57.85	1	58.30	60.00	23	49,269	0.05%
2022/01/26	3	59.60	10	57.70	58.40	-7	49,721	-0.01%
2022/01/25	1	59.70	1	58.80	58.70	0	50,911	0.00%
2022/01/24	1	60.50	1	60.80	61.00	0	51,498	0.00%
2022/01/20	1	62.10	2	61.80	62.00	-1	53,055	0.00%
2022/01/19	3	61.43	1	61.40	61.00	2	53,683	0.00%
2022/01/18	4.2	62.10	1	62.60	61.60	3.2	54,666	0.01%
2022/01/17	7	63.66	3	64.43	63.20	4	55,207	0.01%
2022/01/14	7	61.27	9	61.27	61.40	-2	55,154	0.00%
2022/01/13	11	62.49	7	62.56	61.60	4	55,372	0.01%
2022/01/12	1	62.40	1	63.00	62.80	0	55,322	0.00%
2022/01/11	3	63.73	3	63.10	63.40	0	55,071	0.00%
2022/01/10	10	65.95	10	66.50	66.50	0	54,632	0.00%
2022/01/07	10	66.76	73	66.01	65.50	-63	54,392	-0.12%
2022/01/06	1	69.10	6	67.92	69.00	-5	53,960	-0.01%
2022/01/05	16	69.15	9	69.60	68.50	7	53,581	0.01%
2022/01/04	132	71.52	69	70.76	70.30	63	53,064	0.12%	大買/
2022/01/03	3	70.73	5	71.34	70.50	-2	52,246	0.00%
2021/12/30	13	71.44	27	72.47	71.10	-14	51,688	-0.03%
2021/12/29	16	78.22	9	77.17	74.60	7	50,773	0.01%
2021/12/28	4	77.95	11	78.09	78.80	-7	49,592	-0.01%
2021/12/27	150.5	77.26	126	77.18	79.40	24.5	48,366	0.05%	大買/大賣/
2021/12/24	4	70.00	13	70.88	73.20	-9	45,544	-0.02%
2021/12/23	16	66.43	14	66.30	66.60	2	44,612	0.00%
2021/12/22	9	61.13	10	61.29	60.60	-1	43,443	0.00%
2021/12/21	3	60.67	7	60.97	60.70	-4	43,194	-0.01%
2021/12/20	6	59.70	5	60.10	59.50	1	43,139	0.00%
2021/12/17	29	59.93	22	60.21	59.90	7	43,014	0.02%
2021/12/16	3	60.87	6	61.10	60.80	-3	42,667	-0.01%
2021/12/15	58	60.43	60	60.46	60.20	-2	42,222	0.00%
2021/12/14	17	62.14	8	61.96	58.80	9	41,165	0.02%
2021/12/13	19	62.13	53	63.87	65.10	-34	39,739	-0.09%
2021/12/10	1	58.60	5	58.12	59.20	-4	38,546	-0.01%
2021/12/09	5	57.96	5	58.82	58.40	0	38,445	0.00%
2021/12/08	4	58.10	4	57.75	57.80	0	38,359	0.00%
2021/12/07	10	57.76	12	57.37	57.30	-2	38,225	-0.01%
2021/12/06	26	60.48	24	60.10	60.10	2	38,178	0.01%
2021/12/03	15	59.63	54	60.27	58.80	-39	38,406	-0.10%
2021/12/02	55	60.04	14	60.11	58.90	41	38,061	0.11%
2021/12/01	9	58.97	8	59.34	59.30	1	37,228	0.00%
2021/11/30	24	58.87	35.1	59.49	58.40	-11.1	36,781	-0.03%
2021/11/29	132.1	58.46	104	58.95	58.10	28.1	36,132	0.08%	大買/大賣/
2021/11/26	13	56.79	15	56.79	56.20	-2	35,381	-0.01%
2021/11/25	25	60.89	39	61.33	59.80	-14	34,391	-0.04%
2021/11/24	51	59.45	17	60.08	59.90	34	33,367	0.10%
2021/11/23	44	60.52	70	61.48	58.00	-26	31,285	-0.08%
2021/11/22	89	59.16	89.3	58.53	60.20	-0.3	27,831	0.00%
2021/11/19	34	54.02	31.7	54.68	55.90	2.3	25,730	0.01%
2021/11/18	76.2	51.86	75	51.87	50.90	1.2	24,571	0.00%
2021/11/17	17	46.94	8	47.73	48.95	9	22,569	0.04%
2021/11/16	10	43.96	3	44.03	44.50	7	22,202	0.03%
2021/11/15	7	44.95	13	45.13	45.00	-6	21,760	-0.03%
2021/11/12	1	42.60	1	42.15	42.50	0	20,994	0.00%
2021/11/11	11	42.73	4	42.86	41.90	7	20,704	0.03%
2021/11/10	13	42.53	10	42.47	42.30	3	20,562	0.01%
2021/11/09	11	44.08	7	44.88	43.05	4	20,345	0.02%
2021/11/08	8	43.78	4	43.50	43.30	4	19,935	0.02%
2021/11/05	3	43.45	3	43.55	44.25	0	19,840	0.00%
2021/11/04	9	44.81	7	44.87	44.05	2	19,551	0.01%
2021/11/03	5	44.40	2	44.50	44.05	3	19,115	0.02%
2021/11/02	15	47.85	13.5	46.42	46.00	1.5	18,691	0.01%
2021/11/01	4	45.03	7	46.72	47.15	-3	17,461	-0.02%
2021/10/29	9	43.60	11	44.06	42.90	-2	17,005	-0.01%
2021/10/28	24	42.56	30	41.99	43.30	-6	16,930	-0.04%
2021/10/27	9.5	40.07	9	40.95	41.50	0.5	16,440	0.00%
2021/10/26	13	38.90	18	39.06	39.35	-5	15,907	-0.03%
2021/10/25	21	36.95	26	37.27	37.20	-5	15,100	-0.03%
2021/10/22	9	34.16	6	34.38	35.00	3	14,817	0.02%
2021/10/20	1	32.85	0	0.00	33.15	1	16,319	0.01%
2021/10/15	0	0.00	4	31.41	31.70	-4	17,672	-0.02%
2021/10/14	1	29.30	1	29.60	30.65	0	17,911	0.00%
2021/10/13	1	30.45	2	29.70	29.75	-1	18,245	-0.01%
2021/10/12	4	30.50	3	30.60	30.50	1	18,708	0.01%
2021/10/08	5	31.31	3	31.40	31.40	2	18,897	0.01%
2021/10/04	0	0.00	1	30.80	30.60	-1	21,183	0.00%
2021/09/28	1	34.45	0	0.00	34.40	1	22,125	0.00%
2021/09/27	1	34.40	0	0.00	35.15	1	22,318	0.00%
2021/09/24	4	33.36	4	33.99	33.60	0	22,235	0.00%
2021/09/23	3	33.55	3	33.65	33.65	0	22,170	0.00%
2021/09/17	0	0.00	1	34.30	34.15	-1	22,064	0.00%
2021/09/15	0	0.00	2	35.00	34.60	-2	22,044	-0.01%
2021/09/14	1	34.25	3	34.75	34.25	-2	22,006	-0.01%
2021/09/13	2	35.38	0	0.00	35.00	2	21,963	0.01%
2021/09/10	0	0.00	2	35.20	35.05	-2	21,796	-0.01%
2021/09/09	0	0.00	4	34.70	35.10	-4	21,640	-0.02%
2021/09/08	10	35.78	15	35.65	35.80	-5	21,064	-0.02%
2021/09/07	5	34.82	30	35.04	34.50	-25	20,233	-0.12%
2021/09/06	27	35.94	3	35.90	35.70	24	19,932	0.12%
2021/09/03	9	34.76	11	34.67	34.60	-2	19,723	-0.01%
2021/09/02	1	35.55	3	34.63	35.05	-2	19,553	-0.01%
2021/09/01	5	35.35	3	36.40	35.05	2	19,291	0.01%
2021/08/31	0	0.00	5	34.56	34.90	-5	18,676	-0.03%
2021/08/30	1	34.85	0	0.00	34.95	1	18,520	0.01%
2021/08/27	5	33.87	2	33.90	34.20	3	18,296	0.02%
2021/08/26	1	34.10	0	0.00	33.95	1	18,220	0.01%
2021/08/25	4	33.16	1	34.00	33.30	3	18,089	0.02%
2021/08/24	1	32.40	0	0.00	32.10	1	17,832	0.01%
2021/08/20	0	0.00	49	30.38	30.80	-49	18,063	-0.27%
2021/08/19	0	0.00	9	30.88	30.60	-9	18,015	-0.05%
2021/08/18	6	30.53	6	31.45	31.45	0	17,955	0.00%
2021/08/17	1	32.00	3	31.00	30.20	-2	17,881	-0.01%
2021/08/16	27	31.45	27	31.01	31.50	0	17,755	0.00%
2021/08/13	4	31.43	2	32.45	30.90	2	17,571	0.01%
2021/08/12	7	32.18	1	32.10	32.25	6	17,435	0.03%
2021/08/11	2	31.50	0	0.00	31.50	2	17,353	0.01%
2021/08/10	9	32.97	1	32.75	32.70	8	17,194	0.05%
2021/08/09	13	33.95	0	0.00	32.90	13	17,162	0.08%
2021/08/06	18	35.01	2	34.20	34.20	16	16,985	0.09%
2021/08/05	2	35.15	7	35.31	35.35	-5	16,826	-0.03%
2021/08/04	7	34.82	0	0.00	35.20	7	16,783	0.04%
2021/08/03	42	35.69	48.3	35.40	35.25	-6.3	16,579	-0.04%
2021/08/02	1	32.75	0	0.00	33.95	1	15,619	0.01%
2021/07/29	2	34.13	1	32.85	33.20	1	15,081	0.01%
2021/07/28	5	33.93	0	0.00	33.10	5	14,744	0.03%
2021/07/27	15	35.47	12	35.20	34.50	3	14,372	0.02%
2021/07/26	10	35.27	6	35.00	36.85	4	13,250	0.03%
2021/07/23	14	33.83	17	34.26	33.50	-3	12,168	-0.02%
2021/07/22	2	32.80	2	32.25	32.25	0	11,089	0.00%
2021/07/21	0	0.00	1.9	32.01	31.80	-1.9	10,951	-0.02%
2021/07/20	4	31.85	3	31.78	31.60	1	10,773	0.01%
2021/07/19	1	33.15	2	32.98	32.85	-1	10,488	-0.01%
2021/07/16	4	33.26	6	33.63	33.50	-2	10,219	-0.02%
2021/07/15	1	32.05	2	31.28	32.20	-1	9,787	-0.01%
2021/07/14	4	31.39	2	31.08	31.85	2	9,616	0.02%
2021/07/13	14	31.00	7	31.97	30.60	7	9,333	0.07%
2021/07/12	3	31.05	42	31.41	32.70	-39	8,683	-0.45%
2021/07/09	0	0.00	5	29.65	29.75	-5	7,700	-0.06%
2021/07/08	1	29.80	5	29.50	29.15	-4	7,673	-0.05%
2021/07/06	5	28.50	0	0.00	28.70	5	7,628	0.07%
2021/07/05	1	27.70	14	28.42	29.60	-13	8,143	-0.16%
2021/07/02	13	26.39	4	27.38	27.10	9	8,141	0.11%
2021/07/01	4	26.65	7	26.81	26.85	-3	8,055	-0.04%
2021/06/28	0	0.00	2	25.55	25.80	-2	8,426	-0.02%
2021/06/25	3	25.37	0	0.00	25.30	3	8,628	0.03%
2021/06/24	11	25.06	10	25.00	25.15	1	8,691	0.01%
2021/06/23	0	0.00	3	26.00	26.45	-3	8,696	-0.03%
2021/06/22	0	0.00	1	25.90	25.75	-1	9,034	-0.01%
2021/06/21	0	0.00	5	25.35	25.80	-5	9,128	-0.05%
2021/06/18	0	0.00	2.3	25.81	25.55	-2.3	9,212	-0.03%
2021/06/17	1	25.55	0	0.00	25.75	1	9,437	0.01%
2021/06/16	3	25.40	2	25.50	25.55	1	9,866	0.01%
2021/06/15	2	25.25	20	25.25	25.30	-18	10,129	-0.18%
2021/06/11	3	25.22	0	0.00	25.25	3	10,181	0.03%
2021/06/10	0	0.00	14	27.54	27.60	-14	9,897	-0.14%
2021/06/08	1	27.00	0	0.00	27.05	1	9,974	0.01%
2021/06/02	0	0.00	4	27.00	27.20	-4	10,094	-0.04%
2021/06/01	5	27.00	0	0.00	26.95	5	10,036	0.05%
2021/05/31	5	26.75	8	26.96	26.90	-3	10,033	-0.03%
2021/05/28	8	26.82	0.3	27.15	27.15	7.8	10,001	0.08%
2021/05/26	0	0.00	1	25.65	25.70	-1	9,824	-0.01%
2021/05/25	3	25.40	0	0.00	25.35	3	9,895	0.03%
2021/05/18	0	0.00	10	23.65	24.15	-10	10,530	-0.09%
2021/05/17	10	22.40	9	21.90	22.40	1	10,595	0.01%
2021/05/14	4	24.00	0	0.00	24.00	4	10,546	0.04%
2021/05/13	1	24.00	11	23.30	24.20	-10	10,585	-0.09%
2021/05/12	6	24.78	14	24.08	24.70	-8	10,569	-0.08%
2021/05/11	1	26.95	1	26.40	26.55	0	10,587	0.00%
2021/05/07	1	27.25	0	0.00	27.35	1	10,485	0.01%
2021/05/04	11	26.07	0	0.00	25.60	11	10,514	0.10%
2021/05/03	0	0.00	2	27.25	26.90	-2	10,491	-0.02%
2021/04/28	1	28.10	0	0.00	28.60	1	10,438	0.01%
2021/04/26	5	28.60	0	0.00	28.65	5	10,405	0.05%
2021/04/22	6	28.23	0	0.00	27.60	6	10,447	0.06%
2021/04/21	2.6	28.40	0	0.00	28.30	2.6	10,542	0.02%
2021/04/20	5	28.75	1	28.65	28.65	4	10,545	0.04%
2021/04/19	11	27.99	0	0.00	28.50	11	10,572	0.10%
2021/04/16	0	0.00	1	28.20	28.25	-1	10,665	-0.01%
2021/04/15	2	27.70	0	0.00	27.70	2	10,711	0.02%
2021/04/13	8	29.76	0	0.00	28.70	8	10,927	0.07%
2021/04/12	0	29.65	10	29.65	29.75	-10	11,308	-0.09%
2021/04/09	6	30.86	26.9	31.55	29.60	-20.9	11,947	-0.17%
2021/04/08	0	0.00	26	30.03	30.90	-26	12,027	-0.22%
2021/04/07	11	27.59	3	27.52	28.10	8	11,542	0.07%
2021/04/06	3	27.27	0	0.00	27.35	3	11,432	0.03%
2021/04/01	0	0.00	3	27.02	27.05	-3	11,418	-0.03%
2021/03/31	6	26.94	8	26.96	26.70	-2	11,300	-0.02%
2021/03/30	0	0.00	1	28.10	27.95	-1	11,016	-0.01%
2021/03/26	0	0.00	10	27.25	27.25	-10	10,830	-0.09%
2021/03/25	12	27.61	2	28.18	27.20	10	10,817	0.09%
2021/03/24	5	26.95	2	27.15	27.45	3	10,479	0.03%
2021/03/23	2	26.65	3	26.40	26.85	-1	10,356	-0.01%
2021/03/22	3	27.03	0.8	26.95	26.75	2.2	10,288	0.02%
2021/03/19	15	27.11	4	27.23	27.20	11	10,123	0.11%
2021/03/18	10	26.55	2	26.68	26.50	8	9,739	0.08%
2021/03/16	2	26.03	0	0.00	25.70	2	9,729	0.02%
2021/03/15	20	26.00	11	25.93	25.90	9	9,881	0.09%
2021/03/12	1	25.70	2	25.55	25.50	-1	9,969	-0.01%
2021/03/11	4	24.90	7	25.01	25.70	-3	9,966	-0.03%
2021/03/09	3	24.52	0	0.00	24.55	3	10,186	0.03%
2021/03/08	9	24.30	0	0.00	24.35	9	10,719	0.08%
2021/02/25	1	25.30	0	0.00	25.25	1	11,837	0.01%
2021/02/24	11	25.69	10	25.40	25.40	1	11,988	0.01%
2021/02/05	3	25.50	30	25.60	25.60	-27	12,578	-0.21%
2021/02/04	0	0.00	3	25.95	25.95	-3	12,680	-0.02%
2021/02/03	1	25.55	4	25.45	25.45	-3	12,924	-0.02%
2021/02/02	0	0.00	17	25.69	25.45	-17	13,386	-0.13%
2021/01/29	0	0.00	2	25.15	25.15	-2	14,806	-0.01%
2021/01/28	0	0.00	2.1	25.10	25.15	-2.1	14,904	-0.01%
2021/01/26	0	0.00	2	24.80	24.80	-2	15,196	-0.01%
2021/01/25	0	0.00	20	24.92	24.85	-20	15,185	-0.13%
2021/01/22	0	0.00	1	23.50	23.95	-1	15,139	-0.01%
2021/01/21	0	0.00	1	24.10	23.35	-1	15,182	-0.01%
2021/01/20	6	23.18	5	23.30	23.05	1	15,175	0.01%
2021/01/19	1	23.90	1	24.50	23.80	0	15,085	0.00%
2021/01/15	1	24.00	0	0.00	24.05	1	15,123	0.01%
2021/01/14	1	24.30	42	24.49	24.80	-41	15,096	-0.27%
2021/01/11	2	25.20	0	0.00	25.20	2	15,393	0.01%
2021/01/08	3	23.90	0	0.00	23.90	3	15,538	0.02%
2021/01/06	18	25.49	33	24.65	24.45	-15	15,510	-0.10%
2021/01/05	13	26.08	1	26.20	25.75	12	15,273	0.08%
2021/01/04	3.5	28.22	4	27.96	27.80	-0.5	14,962	0.00%
2020/12/31	9	27.39	11	27.55	27.50	-2	14,568	-0.01%
2020/12/30	0	0.00	1.2	25.95	26.10	-1.2	14,136	-0.01%
2020/12/28	2	26.10	2	25.90	26.10	0	14,586	0.00%
2020/12/25	1	25.50	0	0.00	25.40	1	14,543	0.01%
2020/12/24	14	25.61	10	25.45	25.45	4	14,607	0.03%
2020/12/22	0	0.00	1	25.20	24.65	-1	15,000	-0.01%
2020/12/21	0	0.00	1	25.10	25.20	-1	15,175	-0.01%
2020/12/18	1	25.30	0	0.00	25.25	1	15,504	0.01%
2020/12/17	3	25.65	0	0.00	25.75	3	15,653	0.02%
2020/12/15	0	0.00	7	25.41	25.30	-7	15,938	-0.04%
2020/12/14	1	25.45	0	0.00	25.45	1	16,493	0.01%
2020/12/11	1	25.20	0	0.00	25.35	1	17,086	0.01%
2020/12/10	5	26.50	6	26.81	26.20	-1	17,026	-0.01%
2020/12/09	9.1	26.70	7	26.65	26.80	2.1	16,917	0.01%
2020/12/08	5	26.45	7	26.37	26.30	-2	16,901	-0.01%
2020/12/04	7	26.04	0	0.00	25.65	7	17,178	0.04%
2020/12/03	2	25.90	0	0.00	25.90	2	17,163	0.01%
2020/12/02	17	26.31	7	25.90	25.90	10	17,221	0.06%
2020/12/01	0	0.00	9	26.98	27.40	-9	16,952	-0.05%
2020/11/30	2	26.50	14.3	26.47	26.45	-12.3	16,989	-0.07%
2020/11/27	1	25.90	6	25.95	26.00	-5	16,838	-0.03%
2020/11/26	5	25.90	0	0.00	25.95	5	16,774	0.03%
2020/11/25	16	25.99	0.9	25.80	25.90	15.2	16,702	0.09%
2020/11/24	1	25.70	2	26.05	25.45	-1	16,736	-0.01%
2020/11/23	2	26.08	0	0.00	25.90	2	16,634	0.01%
2020/11/20	0	0.00	2	25.53	25.90	-2	16,545	-0.01%
2020/11/19	2	25.83	0	0.00	25.60	2	16,404	0.01%
2020/11/18	1	25.50	0	0.00	25.55	1	16,242	0.01%
2020/11/16	0	0.00	1	25.30	25.40	-1	16,241	-0.01%
2020/11/13	2	25.63	0	0.00	25.40	2	16,136	0.01%
2020/11/12	1	25.30	0	0.00	25.55	1	15,588	0.01%
2020/11/11	0	0.00	2	25.70	25.80	-2	15,443	-0.01%
2020/11/10	2	25.08	3	25.47	25.65	-1	15,136	-0.01%
2020/11/09	6	25.14	21	25.22	25.45	-15	14,738	-0.10%
2020/11/06	12	24.11	5	24.05	24.05	7	13,787	0.05%
2020/11/05	2	23.88	0	0.00	23.80	2	13,374	0.01%
2020/11/04	10	23.90	1	23.30	24.15	9	13,225	0.07%
2020/11/03	2	22.80	3	23.03	23.00	-1	12,940	-0.01%
2020/11/02	0	0.00	1	22.60	22.60	-1	12,862	-0.01%
2020/10/30	8	22.58	4	22.58	22.50	4	12,787	0.03%
2020/10/29	0	0.00	1	23.05	23.05	-1	12,790	-0.01%
2020/10/28	0.3	23.85	1	24.05	23.50	-0.8	12,706	-0.01%
2020/10/27	0.5	23.70	5	23.80	23.70	-4.5	12,616	-0.04%
2020/10/26	0	0.00	1	23.85	23.80	-1	12,579	-0.01%
2020/10/23	2	23.95	0	0.00	23.90	2	12,499	0.02%
2020/10/22	0	0.00	2	23.70	23.70	-2	12,426	-0.02%
2020/10/21	0	0.00	2	24.13	23.95	-2	12,368	-0.02%
2020/10/20	2	24.25	3	24.17	24.25	-1	12,191	-0.01%
2020/10/19	5	23.89	8	23.90	23.70	-3	11,909	-0.03%
2020/10/16	11	23.70	2	23.65	23.75	9	11,684	0.08%
2020/10/12	3	23.30	4	24.05	23.15	-1	10,932	-0.01%
2020/10/08	3	24.30	2	24.30	24.10	1	10,798	0.01%
2020/10/07	2	24.83	3	24.90	24.90	-1	10,403	-0.01%
2020/10/06	0	0.00	5	24.42	24.30	-5	9,940	-0.05%
2020/10/05	0	0.00	30	23.77	23.85	-30	9,677	-0.31%
2020/09/29	0	0.00	4	22.90	22.90	-4	9,299	-0.04%
2020/09/28	0	0.00	14	22.46	22.80	-14	9,225	-0.15%
2020/09/25	18	22.11	7	21.91	22.10	11	9,048	0.12%
2020/09/24	1	23.60	1	23.45	23.35	0	8,732	0.00%
2020/09/23	2	23.65	14	23.93	23.90	-12	8,482	-0.14%
2020/09/22	2	22.30	4	22.73	23.05	-2	8,076	-0.02%
2020/09/21	2	23.00	5	23.07	22.95	-3	7,808	-0.04%
2020/09/18	11	23.93	1	23.60	23.70	10	7,652	0.13%
2020/09/17	4	24.49	0	0.00	24.45	4	7,420	0.05%
2020/09/16	2	23.98	1	24.40	24.90	1	6,735	0.01%
2020/09/15	0	0.00	1	23.50	23.50	-1	6,104	-0.02%
2020/09/14	3	22.65	4	22.88	23.00	-1	6,058	-0.02%
2020/09/11	0	0.00	41	23.32	23.25	-41	6,000	-0.68%
2020/09/10	4	23.95	5	24.50	23.90	-1	5,929	-0.02%
2020/09/09	0	0.00	13	24.60	24.60	-13	5,562	-0.23%
2020/09/08	0	0.00	1	23.35	23.90	-1	5,395	-0.02%
2020/09/07	7	23.99	5	24.08	23.80	2	5,279	0.04%
2020/09/04	6	23.30	32	23.17	23.80	-26	5,070	-0.51%
2020/09/03	5	22.95	78	23.21	23.90	-73	4,904	-1.49%
2020/09/02	0	0.00	15	21.98	22.00	-15	4,534	-0.33%
2020/09/01	2	21.05	10	21.00	21.00	-8	4,361	-0.18%
2020/08/31	1	21.45	0	0.00	21.35	1	4,373	0.02%
2020/08/28	56	22.03	60	21.88	21.85	-4	4,302	-0.09%
2020/08/27	1	21.00	0	0.00	21.00	1	4,095	0.02%
2020/08/26	5	21.75	7	21.26	21.05	-2	4,081	-0.05%
2020/08/24	4	20.34	0	0.00	20.60	4	3,921	0.10%
2020/08/20	14	20.23	0	0.00	20.00	14	3,870	0.36%
2020/08/19	2	20.95	0	0.00	20.55	2	3,703	0.05%
2020/08/18	5	20.52	0	0.00	20.45	5	3,733	0.13%
2020/08/17	0	0.00	2	20.85	20.75	-2	3,760	-0.05%
2020/08/14	5	20.25	0	0.00	20.70	5	3,770	0.13%
2020/08/13	18	20.73	31	21.00	20.45	-13	3,770	-0.34%
2020/08/12	33	21.29	48	20.77	21.35	-15	3,641	-0.41%
2020/08/11	1	20.30	0	0.00	20.15	1	3,415	0.03%
2020/08/06	2	20.30	1	20.15	20.20	1	3,382	0.03%
2020/08/05	0	0.00	0.9	20.20	20.30	-0.9	3,367	-0.03%
2020/08/04	3	20.25	0	0.00	20.45	3	3,359	0.09%
2020/07/31	1	19.55	0	0.00	19.45	1	3,281	0.03%
2020/07/28	0	0.00	10	18.75	18.75	-10	3,335	-0.30%
2020/07/16	0	0.00	1	20.00	20.05	-1	3,294	-0.03%
2020/07/15	5	19.80	5	20.00	20.00	0	3,286	0.00%
2020/07/08	0	0.00	5	21.00	21.00	-5	2,996	-0.17%
2020/06/30	1	20.30	0	0.00	20.50	1	2,937	0.03%
2020/06/17	2	19.50	1	19.60	20.00	1	2,800	0.04%
2020/06/12	0	0.00	1	20.35	20.95	-1	2,705	-0.04%
2020/06/10	1	22.15	0	0.00	21.70	1	2,663	0.04%
2020/06/09	0	0.00	3	21.05	21.00	-3	2,574	-0.12%
2020/06/08	11	21.65	8	21.55	21.55	3	2,575	0.12%
2020/06/05	0	0.00	10	22.21	22.10	-10	2,517	-0.40%
2020/06/04	10	21.90	0	0.00	21.85	10	2,489	0.40%
2020/06/01	0	0.00	10	21.30	21.35	-10	2,400	-0.42%
2020/05/29	6	21.23	6	21.15	21.15	0	2,385	0.00%
2020/05/28	0	0.00	6	21.30	21.35	-6	2,354	-0.25%
2020/05/27	6	21.05	0	0.00	21.05	6	2,351	0.26%
2020/05/26	9	21.75	9	21.95	21.40	0	2,379	0.00%
2020/05/25	0	0.00	0.7	22.05	22.10	-0.7	2,320	-0.03%
2020/05/22	10	21.55	0	0.00	21.00	10	2,187	0.46%
2020/05/21	0	0.00	2	21.25	21.15	-2	2,142	-0.09%
2020/05/18	2	20.60	0	0.00	20.55	2	2,107	0.09%
2020/05/15	18	21.20	18	20.60	20.60	0	2,104	0.00%
2020/05/14	3	21.25	3	21.40	21.40	0	2,064	0.00%
2020/05/12	0	0.00	1	22.15	21.95	-1	2,090	-0.05%
2020/05/11	1	22.45	0	0.00	22.45	1	2,102	0.05%
2020/05/07	10	21.95	0	0.00	21.95	10	2,126	0.47%
2020/05/06	0	0.00	2	22.00	21.95	-2	2,138	-0.09%
2020/05/04	7	21.35	0	0.00	21.35	7	2,124	0.33%
2020/04/24	0	0.00	2	21.10	21.10	-2	2,283	-0.09%
2020/04/22	0	0.00	5	20.18	20.20	-5	2,255	-0.22%
2020/04/21	0	0.00	24	19.65	19.65	-24	2,260	-1.06%
2020/04/17	9	20.18	14	20.22	20.00	-5	2,265	-0.22%
2020/04/10	3	19.45	1	19.45	19.45	2	2,347	0.09%
2020/04/08	3	18.85	3	19.10	19.45	0	2,387	0.00%
2020/03/26	11	17.30	0	0.00	17.95	11	2,495	0.44%
2020/03/25	0	17.25	0	0.00	17.25	0	2,519	0.00%
2020/03/24	0	16.60	0	0.00	16.65	0	2,570	0.00%
2020/03/23	0	0.00	5	15.91	15.80	-5	2,618	-0.19%
2020/03/19	5	14.15	0	0.00	14.05	5	2,891	0.17%
2020/03/18	19	16.10	1	15.55	15.55	18	2,878	0.63%
2020/03/17	5	15.80	2	16.05	16.05	3	2,928	0.10%
2020/03/13	2	17.25	0	0.00	17.55	2	2,944	0.07%
2020/03/12	12	19.79	0	0.00	19.00	12	2,900	0.41%
2020/03/10	2	21.30	2	21.30	21.55	0	2,924	0.00%
2020/03/02	1	22.20	0	0.00	22.20	1	3,025	0.03%
2020/02/04	0	0.00	9	22.05	22.45	-9	3,069	-0.29%
2020/02/03	9	20.71	0	0.00	21.45	9	3,090	0.29%
2020/01/31	1	22.75	0	0.00	22.30	1	3,243	0.03%
2020/01/09	1	24.45	1	24.25	24.25	0	3,406	0.00%
2020/01/08	0	0.00	1	24.35	24.10	-1	3,403	-0.03%
2020/01/07	10	24.53	10	24.80	24.70	0	3,409	0.00%
2020/01/06	5	24.80	5	24.95	24.95	0	3,376	0.00%
2020/01/03	3	25.30	4	25.51	25.35	-1	3,384	-0.03%
2020/01/02	0	0.00	6	25.65	25.95	-6	3,372	-0.18%
2019/12/27	5	26.05	5	26.00	26.00	0	3,370	0.00%
2019/12/26	2	26.50	0	0.00	26.40	2	3,348	0.06%
2019/12/20	5	26.75	5	26.70	26.70	0	3,396	0.00%
2019/12/19	3	27.45	27	27.02	27.10	-24	3,418	-0.70%
2019/12/18	0	0.00	50	27.24	27.15	-50	3,484	-1.43%
2019/12/17	1	27.50	5	26.90	27.15	-4	3,500	-0.11%
2019/12/16	1	27.40	0	0.00	27.65	1	3,427	0.03%
2019/12/12	1	26.25	2	26.55	26.45	-1	3,450	-0.03%
2019/12/06	0	0.00	2	26.20	26.30	-2	4,241	-0.05%
2019/12/05	1	25.75	64	25.70	25.90	-63	4,252	-1.48%
2019/12/04	2.1	25.60	21	25.79	25.70	-18.9	4,332	-0.44%
2019/12/03	2.5	25.59	13	25.74	25.65	-10.6	4,391	-0.24%
2019/11/28	20	25.63	0	0.00	25.65	20	4,393	0.46%
2019/11/26	3	25.45	0	0.00	25.35	3	4,458	0.07%
2019/11/22	0	0.00	6	25.15	24.90	-6	4,501	-0.13%
2019/11/19	0	0.00	3	25.40	25.35	-3	4,502	-0.07%
2019/11/14	2	25.38	1	25.80	25.10	1	4,488	0.02%
2019/11/13	3	24.30	0	0.00	24.15	3	4,439	0.07%
2019/10/30	49	26.34	0	0.00	26.10	49	5,079	0.96%
2019/10/25	0.5	25.35	0	0.00	25.45	0.5	4,963	0.01%
2019/10/17	3	24.85	0	0.00	24.85	3	5,167	0.06%
2019/09/23	0.6	26.50	0	0.00	26.60	0.6	5,813	0.01%
2019/09/09	3	23.45	79	23.35	23.35	-76	5,616	-1.35%
2019/09/05	8	23.58	2	23.65	23.50	6	5,488	0.11%
2019/09/04	6	24.10	1	24.55	24.20	5	5,345	0.09%
2019/09/03	5	24.95	3	24.72	24.40	2	5,211	0.04%
2019/09/02	4	23.65	3	23.63	23.95	1	4,909	0.02%
2019/08/30	22	23.35	22	23.20	23.15	0	4,555	0.00%
2019/08/29	7	23.67	5	23.88	23.70	2	4,420	0.05%
2019/08/28	2	23.60	2	23.55	23.55	0	4,331	0.00%
2019/08/27	21	23.04	0	0.00	23.20	21	4,238	0.50%
2019/08/23	2	22.75	0	0.00	22.75	2	4,147	0.05%
2019/08/22	26	22.90	22	22.50	22.50	4	4,120	0.10%
2019/08/21	8	22.95	8	23.00	23.00	0	4,083	0.00%
2019/08/20	5	22.60	0	0.00	22.65	5	3,999	0.13%
2019/08/19	1	22.60	0	0.00	22.60	1	4,009	0.02%
2019/08/16	0	0.00	0.6	22.40	22.50	-0.6	4,026	-0.01%
2019/08/13	5	21.40	5	21.60	21.60	0	3,953	0.00%
2019/08/12	0	0.00	10	21.75	21.80	-10	3,959	-0.25%
2019/08/07	10	21.45	0	0.00	21.40	10	3,912	0.26%
2019/07/30	3	22.40	1	23.45	22.25	2	3,983	0.05%
2019/07/25	5	23.65	5	23.65	23.65	0	3,956	0.00%
2019/07/24	1	24.20	0	0.00	24.25	1	3,865	0.03%
2019/07/22	2	23.30	2	23.10	22.90	0	3,960	0.00%
2019/07/18	2	23.35	2	23.15	22.95	0	4,600	0.00%
2019/07/16	16	23.33	6	23.70	23.70	10	4,783	0.21%
2019/07/12	10	23.48	6	23.58	23.45	4	4,794	0.08%
2019/07/11	20	23.23	0	0.00	23.20	20	4,648	0.43%
2019/07/10	11	23.20	0	0.00	23.15	11	4,748	0.23%
2019/07/09	9	23.23	9	23.08	22.85	0	4,746	0.00%
2019/07/08	0	0.00	4	23.35	23.35	-4	4,700	-0.09%
2019/07/03	2	22.63	2	22.75	22.90	0	4,666	0.00%
2019/07/01	0	0.00	20	21.48	21.40	-20	4,704	-0.43%
2019/06/25	10	20.85	10	20.85	20.85	0	4,893	0.00%
2019/06/24	5	20.75	5	21.00	21.20	0	4,932	0.00%
2019/06/21	120	21.32	2	21.15	21.00	118	5,019	2.35%	大買/鉅額交易
2019/06/20	0	0.00	1	21.55	21.50	-1	5,111	-0.02%
2019/06/12	11	21.29	13	21.34	21.30	-2	8,239	-0.02%
2019/06/11	1	21.10	0	0.00	21.00	1	8,317	0.01%
2019/06/06	6	20.45	0	0.00	20.40	6	8,621	0.07%
2019/05/29	31	20.34	0	0.00	20.20	31	10,199	0.30%
2019/05/28	55	20.25	17	20.59	20.60	38	10,248	0.37%
2019/05/24	0	0.00	5	20.15	20.00	-5	10,419	-0.05%
2019/05/23	31	20.13	15	19.90	19.90	16	10,535	0.15%
2019/05/17	2	21.00	0	0.00	20.80	2	10,943	0.02%
2019/05/16	0	0.00	16	21.41	21.10	-16	10,957	-0.15%
2019/05/15	0	0.00	6	21.43	21.45	-6	11,036	-0.05%
2019/05/14	0	0.00	20	20.64	21.05	-20	11,076	-0.18%
2019/05/13	0	0.00	24	21.24	20.70	-24	11,118	-0.22%
2019/05/10	0	0.00	71	21.87	21.50	-71	11,146	-0.64%
2019/05/09	0	0.00	4	21.70	21.70	-4	11,106	-0.04%
2019/05/02	0	0.00	15	23.10	23.10	-15	10,856	-0.14%
2019/04/29	0	0.00	15	22.85	22.65	-15	10,834	-0.14%
2019/04/26	15	23.98	3	23.45	23.45	12	10,683	0.11%
2019/04/25	25	25.56	2	25.20	25.30	23	10,454	0.22%
2019/04/24	20	26.76	47	26.47	25.85	-27	10,328	-0.26%
2019/04/23	0	0.00	3	25.15	25.15	-3	9,749	-0.03%
2019/04/22	4	24.60	4	24.60	24.60	0	9,625	0.00%
2019/04/19	0	0.00	0.1	24.00	24.10	-0.1	9,488	0.00%
2019/04/18	0	0.00	13	23.62	23.20	-13	9,596	-0.14%
2019/04/17	0	0.00	2	23.60	23.60	-2	9,701	-0.02%
2019/04/16	10	23.95	4	23.85	23.85	6	9,671	0.06%
2019/04/12	0	0.00	2	23.15	23.15	-2	9,542	-0.02%
2019/04/11	20	23.51	20	23.35	23.35	0	9,531	0.00%
2019/04/09	5	23.35	5	23.30	23.30	0	9,579	0.00%
2019/04/08	10	23.83	10	23.70	23.70	0	9,531	0.00%
2019/04/02	0	0.00	1	24.20	24.10	-1	9,268	-0.01%
2019/04/01	30	24.20	10	24.03	23.85	20	9,195	0.22%
2019/03/29	10	23.80	0	0.00	23.75	10	9,083	0.11%
2019/03/28	5	23.00	5	23.20	23.70	0	9,061	0.00%
2019/03/27	1	23.60	0	0.00	23.70	1	9,009	0.01%
2019/03/26	24	23.40	20	23.55	23.55	4	9,030	0.04%
2019/03/25	8	23.30	18	23.39	23.70	-10	8,942	-0.11%
2019/03/22	20	23.37	10	23.10	23.10	10	8,807	0.11%
2019/03/21	24	24.06	21	23.54	24.00	3	8,612	0.03%
2019/03/20	27	24.93	32	24.70	24.55	-5	8,364	-0.06%
2019/03/19	45	24.42	32	24.66	24.70	13	8,141	0.16%
2019/03/18	16	24.17	16	24.39	24.75	0	7,746	0.00%
2019/03/15	4	23.14	14	22.74	23.25	-10	6,665	-0.15%
2019/03/13	10	21.23	11	21.30	21.30	-1	5,798	-0.02%
2019/03/12	0	0.00	3	21.00	21.00	-3	5,685	-0.05%
2019/03/11	10	20.15	12	20.29	20.25	-2	5,692	-0.04%
2019/03/08	21	20.93	15	20.85	20.85	6	5,653	0.11%
2019/03/07	4	22.21	16	22.63	21.20	-12	5,612	-0.21%
2019/03/06	23	20.62	18	21.08	21.65	5	4,922	0.10%
2019/03/05	13	20.07	1	20.50	20.75	12	4,628	0.26%
2019/03/04	0	0.00	1	20.20	20.15	-1	4,617	-0.02%
2019/02/26	10	20.11	11	20.27	20.30	-1	4,604	-0.02%
2019/02/25	20	20.35	21	20.30	20.30	-1	4,583	-0.02%
2019/02/22	1	20.80	1	20.60	20.70	0	4,533	0.00%
2019/02/20	20	20.08	30	20.50	20.60	-10	4,389	-0.23%
2019/02/19	0	0.00	1	20.20	20.40	-1	4,310	-0.02%
2019/02/18	0	0.00	1	19.60	19.85	-1	4,147	-0.02%
2019/02/15	5	19.25	0	0.00	19.10	5	4,130	0.12%
2019/02/14	0	0.00	3	19.38	19.30	-3	4,159	-0.07%
2019/02/13	12	19.26	2	19.05	19.05	10	4,085	0.24%
2019/02/11	10	18.70	0	0.00	18.75	10	4,007	0.25%
2019/01/30	0	0.00	2	18.30	18.30	-2	3,969	-0.05%
2019/01/24	2	18.50	6	18.40	18.30	-4	4,161	-0.10%
2019/01/23	0	0.00	2	18.35	18.35	-2	4,217	-0.05%
2019/01/22	11	18.30	10	18.20	18.20	1	4,305	0.02%
2019/01/21	2	18.50	0	0.00	18.70	2	4,434	0.05%
2019/01/17	1	18.15	0	0.00	18.00	1	4,714	0.02%
2019/01/10	28	18.58	24	18.73	18.35	4	4,959	0.08%
2019/01/09	4	18.36	3	18.78	18.85	1	4,820	0.02%
2019/01/08	1	17.85	0	0.00	17.85	1	4,739	0.02%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/04	0	0.00	2	17.30	17.50	-2	5,057	-0.04%
2018/12/28	2	18.35	0	0.00	18.15	2	5,291	0.04%
2018/12/24	0	0.00	5	17.60	17.60	-5	5,264	-0.09%
2018/12/21	5	17.40	5	17.65	17.60	0	5,425	0.00%
2018/12/20	15	17.78	15	17.70	17.70	0	5,493	0.00%
2018/12/19	2	18.60	7	18.32	18.25	-5	5,627	-0.09%
2018/12/18	5	17.70	5	17.80	18.10	0	5,672	0.00%
2018/12/14	10	18.18	10	18.15	18.15	0	5,789	0.00%
2018/12/13	20	18.64	10	18.45	18.45	10	5,866	0.17%
2018/12/12	1	18.55	1	18.75	18.95	0	5,877	0.00%
2018/12/10	0	0.00	2	17.30	17.50	-2	5,967	-0.03%
2018/12/07	1	17.95	0	0.00	17.90	1	6,060	0.02%
2018/12/06	17	17.73	15	17.60	17.60	2	6,141	0.03%
2018/12/04	2	19.60	1	19.05	19.05	1	6,520	0.02%
2018/12/03	0	0.00	8	19.19	19.30	-8	6,460	-0.12%
2018/11/30	0	0.00	26	18.59	18.65	-26	6,410	-0.41%
2018/11/29	1	17.95	0	0.00	18.05	1	6,318	0.02%
2018/11/23	11	17.00	15	16.95	16.95	-4	6,268	-0.06%
2018/11/16	0	0.00	10	17.40	16.95	-10	6,486	-0.15%
2018/11/15	20	16.79	20	16.85	16.85	0	6,457	0.00%
2018/11/14	2	17.05	0	0.00	17.00	2	6,473	0.03%
2018/11/12	5.1	16.65	5	16.75	16.75	0.1	6,591	0.00%
2018/11/08	17	16.74	13	16.65	16.65	4	6,995	0.06%
2018/10/30	2	14.90	0	0.00	14.95	2	7,590	0.03%
2018/10/29	2	15.00	7	15.25	15.35	-5	7,595	-0.07%
2018/10/25	16	14.63	16	14.43	14.40	0	7,877	0.00%
2018/10/24	1	15.80	10	15.60	15.60	-9	7,892	-0.11%
2018/10/23	10	16.08	10	15.90	15.90	0	8,105	0.00%
2018/10/18	10	16.30	15	16.35	16.35	-5	8,793	-0.06%
2018/10/16	2	16.75	0	0.00	16.55	2	9,085	0.02%
2018/10/15	1	16.90	0	0.00	16.35	1	9,239	0.01%
2018/10/12	3	16.38	5	16.85	16.90	-2	9,365	-0.02%
2018/10/11	19	17.12	0	0.00	17.10	19	9,529	0.20%
2018/10/09	28	19.84	21	19.00	19.00	7	9,615	0.07%
2018/10/08	0	20.90	0	0.00	20.75	0	9,751	0.00%
2018/10/05	7	21.03	5	21.30	20.85	2	10,078	0.02%
2018/10/03	4	22.76	0	0.00	22.30	4	10,566	0.04%
2018/09/28	1	23.00	1	22.80	22.80	0	11,295	0.00%
2018/09/26	4	22.70	0	0.00	22.40	4	11,747	0.03%
2018/09/25	8	21.73	3	22.40	22.40	5	11,930	0.04%
2018/09/21	3	21.30	8	21.26	21.35	-5	12,137	-0.04%
2018/09/20	10	21.13	10	21.00	21.00	0	12,721	0.00%
2018/09/19	11	21.79	6	21.70	21.70	5	12,984	0.04%
2018/09/18	3	21.55	3	21.25	21.25	0	13,358	0.00%
2018/09/14	6	20.80	6	21.05	21.05	0	14,785	0.00%
2018/09/13	6	20.55	6	20.55	20.55	0	16,738	0.00%
2018/09/12	10	20.63	10	20.40	20.40	0	17,880	0.00%
2018/09/11	12	21.02	12	21.08	21.25	0	18,847	0.00%
2018/09/10	15	21.03	15	20.85	20.85	0	19,986	0.00%
2018/09/07	20	21.91	20	22.22	21.90	0	20,432	0.00%
2018/09/06	0	0.00	5	23.10	22.95	-5	20,458	-0.02%
2018/09/05	5	23.10	5	22.95	22.95	0	20,773	0.00%
2018/08/31	2	22.80	2	22.90	22.90	0	21,938	0.00%
2018/08/30	0	0.00	27	22.96	22.85	-27	22,077	-0.12%
2018/08/29	5	23.20	0	0.00	22.85	5	22,219	0.02%
2018/08/28	37	23.16	10	22.70	22.70	27	22,516	0.12%
2018/08/17	20	22.10	20	22.25	22.25	0	24,401	0.00%
2018/08/16	11	21.59	7	22.49	22.35	4	24,380	0.02%
2018/08/15	3	21.75	0	0.00	21.75	3	24,083	0.01%
2018/08/13	0	0.00	2	23.55	22.40	-2	23,859	-0.01%
2018/08/10	7	24.56	2	24.90	24.50	5	23,631	0.02%
2018/08/09	2	24.65	0.3	24.50	24.50	1.7	23,490	0.01%
2018/08/08	0	0.00	2.3	25.10	25.10	-2.3	23,518	-0.01%
2018/08/07	10	25.60	10	25.20	25.20	0	23,422	0.00%
2018/08/06	4	26.33	3	26.30	26.30	1	23,274	0.00%
2018/08/02	5	26.55	5	26.30	26.00	0	23,130	0.00%
2018/07/30	16	26.45	25	26.53	26.15	-9	22,424	-0.04%
2018/07/27	43	26.75	55	26.80	26.85	-12	22,151	-0.05%
2018/07/26	2	25.80	7	25.70	25.45	-5	21,477	-0.02%
2018/07/23	26	24.78	7	24.76	24.60	19	21,176	0.09%
2018/07/20	1	25.95	15	25.75	25.85	-14	20,869	-0.07%
2018/07/19	2	27.05	4	27.10	27.10	-2	20,670	-0.01%
2018/07/18	13	26.32	13	26.42	26.50	0	20,395	0.00%
2018/07/17	34	27.17	9	27.39	26.65	25	20,214	0.12%
2018/07/16	16	27.55	1	27.65	27.50	15	20,095	0.07%
2018/07/13	1	27.60	2	27.73	27.40	-1	19,820	-0.01%
2018/07/12	19	27.07	0	0.00	26.85	19	19,498	0.10%
2018/07/11	102	27.30	4	27.10	27.00	98	19,339	0.51%	大買/
2018/07/10	7	26.67	10	26.90	27.00	-3	18,959	-0.02%
2018/07/09	20	26.95	6	26.97	27.20	14	18,764	0.07%
2018/07/06	9	26.41	10	26.52	26.30	-1	18,472	-0.01%
2018/07/05	24	26.61	7	26.58	25.90	17	18,151	0.09%
2018/07/04	8	27.93	7	28.25	27.60	1	17,948	0.01%
2018/07/03	3	29.03	6	28.54	27.70	-3	17,621	-0.02%
2018/07/02	17	28.95	16	28.95	28.45	1	17,320	0.01%
2018/06/29	25	28.98	23	29.77	29.40	2	17,004	0.01%
2018/06/28	5	29.75	24	29.77	28.75	-19	16,361	-0.12%
2018/06/27	47	30.49	35	30.09	29.80	12	16,090	0.07%
2018/06/26	102	29.77	105	29.56	29.80	-3	15,756	-0.02%	大買/大賣/
2018/06/25	60	31.52	11	31.75	30.85	49	15,136	0.32%
2018/06/22	41	34.47	65.9	34.82	33.25	-24.9	14,312	-0.17%
2018/06/21	36	32.73	39	33.22	33.40	-3	12,210	-0.02%
2018/06/20	13	31.97	8	32.70	30.40	5	11,036	0.05%
2018/06/19	14	31.85	31	32.56	32.35	-17	9,988	-0.17%
2018/06/15	2	29.95	9	29.77	30.45	-7	8,619	-0.08%
2018/06/14	4	27.86	1	27.80	27.70	3	8,117	0.04%
2018/06/13	11	28.69	11	29.05	28.30	0	8,003	0.00%
2018/06/12	6	28.28	9	28.30	27.75	-3	7,649	-0.04%
2018/06/11	5	28.96	6	29.02	28.85	-1	7,406	-0.01%
2018/06/08	1	28.50	6	28.21	28.55	-5	7,046	-0.07%
2018/06/07	5	27.05	8	27.14	27.00	-3	6,556	-0.05%
2018/06/06	0	0.00	43.2	27.30	27.45	-43.2	6,469	-0.67%
2018/06/05	47	26.66	6	26.87	27.30	41	6,305	0.65%
2018/06/04	10	27.60	45	27.10	26.65	-35	6,121	-0.57%
2018/06/01	28	26.87	33	27.04	26.85	-5	5,703	-0.09%
2018/05/31	13	24.67	19	25.21	25.60	-6	4,897	-0.12%
2018/05/30	1	23.30	1	23.70	23.30	0	4,319	0.00%
2018/05/28	1	22.85	1	23.15	23.10	0	4,333	0.00%
2018/05/25	0	0.00	1	22.90	22.90	-1	4,493	-0.02%
2018/05/18	4	22.28	0	0.00	22.00	4	4,516	0.09%
2018/05/16	35	22.65	0	0.00	22.75	35	4,561	0.77%
2018/05/15	1	22.15	1	22.25	22.35	0	4,472	0.00%
2018/05/14	0	0.00	1	22.00	22.35	-1	4,538	-0.02%
2018/05/09	10	21.80	10	21.80	21.80	0	4,630	0.00%
2018/05/08	10	22.18	10	22.10	22.10	0	4,632	0.00%
2018/04/26	2	22.70	2	22.50	22.10	0	4,977	0.00%
2018/04/25	8	22.25	0	0.00	22.35	8	5,028	0.16%
2018/04/24	8	22.35	0	0.00	22.40	8	5,308	0.15%
2018/04/23	3	23.08	5	23.31	22.85	-2	5,385	-0.04%
2018/04/20	22	23.35	0	0.00	23.55	22	5,516	0.40%
2018/04/19	65	23.20	1	23.25	23.30	64	5,648	1.13%
2018/04/12	0	0.00	2	22.83	22.70	-2	5,714	-0.03%
2018/04/11	30.6	22.91	32	22.76	22.75	-1.4	5,807	-0.02%
2018/04/10	2	23.60	2	23.43	23.35	0	5,975	0.00%
2018/04/03	0	0.00	1	23.05	23.05	-1	5,902	-0.02%
2018/03/31	15	22.77	21	22.91	22.90	-6	5,933	-0.10%
2018/03/30	7	23.19	1	23.35	23.05	6	6,017	0.10%
2018/03/29	0	0.00	4	23.03	23.00	-4	5,981	-0.07%
2018/03/28	2	21.80	0	0.00	22.20	2	5,851	0.03%
2018/03/27	0	0.00	0	21.65	21.65	0	5,824	0.00%
2018/03/23	15	21.28	15	21.40	21.40	0	5,789	0.00%
2018/03/22	15	22.37	16	22.41	22.30	-1	5,800	-0.02%
2018/03/21	1	23.10	1	23.10	22.75	0	5,777	0.00%
2018/03/20	1	22.85	10	23.05	23.15	-9	5,721	-0.16%
2018/03/19	10	22.65	0	0.00	22.65	10	5,656	0.18%
2018/03/16	0	0.00	1	23.15	23.00	-1	5,682	-0.02%
2018/03/15	15	23.47	15	23.50	23.50	0	5,752	0.00%
2018/03/13	0	0.00	4	24.20	24.05	-4	5,946	-0.07%
2018/03/12	6	24.17	3	24.25	24.25	3	6,021	0.05%
2018/03/06	0	0.00	15	23.68	23.85	-15	6,221	-0.24%
2018/02/27	0	0.00	1	24.05	23.30	-1	7,022	-0.01%
2018/02/26	0	0.00	10	23.55	23.25	-10	7,364	-0.14%
2018/02/23	0	0.00	2	23.50	23.15	-2	8,447	-0.02%
2018/02/12	5	21.89	0	0.00	21.55	5	8,672	0.06%
2018/02/09	22	21.55	22	21.85	21.85	0	8,696	0.00%
2018/02/08	0	0.00	7	22.15	22.15	-7	8,781	-0.08%
2018/02/06	0	0.00	2	21.10	21.20	-2	8,748	-0.02%
2018/02/01	11	23.26	0	0.00	23.10	11	8,940	0.12%
2018/01/30	2	23.10	1	22.95	22.85	1	9,326	0.01%
2018/01/29	0	0.00	1	22.90	22.85	-1	9,389	-0.01%
2018/01/26	4	23.24	0	0.00	23.20	4	9,368	0.04%
2018/01/25	5	23.38	5	23.55	23.20	0	9,366	0.00%
2018/01/24	1	23.30	1	23.20	23.20	0	9,370	0.00%
2018/01/23	0	0.00	2	23.40	23.10	-2	9,438	-0.02%
2018/01/22	16	23.38	9	23.36	23.25	7	9,375	0.07%
2018/01/19	17	23.56	0	0.00	23.50	17	9,315	0.18%
2018/01/18	6	23.78	0	0.00	23.55	6	9,269	0.06%
2018/01/17	5	23.35	2	23.10	23.30	3	9,004	0.03%
2018/01/16	1	23.45	1	23.80	23.30	0	8,980	0.00%
2018/01/15	1	22.75	2	23.03	23.25	-1	8,829	-0.01%
2018/01/12	0	0.00	1	22.20	22.20	-1	8,657	-0.01%
2018/01/11	0	0.00	8	21.30	21.30	-8	8,558	-0.09%
2018/01/10	5	21.14	8	21.15	21.15	-3	8,606	-0.03%
2018/01/09	0	0.00	5	21.40	21.40	-5	8,630	-0.06%
2018/01/08	4	21.40	0	0.00	21.45	4	8,685	0.05%
2018/01/05	0	0.00	12.8	22.44	22.45	-12.8	8,670	-0.15%
2018/01/04	10	22.19	2	23.15	23.10	8	8,692	0.09%
2018/01/03	0	0.00	2	21.50	21.70	-2	8,776	-0.02%