台亞 (2340)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	4	38.80	0	0.00	38.30	4	1,723	0.23%
2024/04/29	7	38.86	0	0.00	39.10	7	1,731	0.40%
2024/04/24	0.1	38.15	0	0.00	38.20	0.1	1,723	0.01%
2024/04/23	1	37.55	0	0.00	37.60	1	1,748	0.06%
2024/04/19	3	37.45	0	0.00	37.40	3	1,756	0.17%
2024/04/17	0	0.00	1	39.10	39.20	-1	1,725	-0.06%
2024/04/16	1	39.40	0	0.00	38.35	1	1,708	0.06%
2024/04/12	2	41.53	3	41.80	41.40	-1	1,656	-0.06%
2024/04/10	0	0.00	1	40.55	40.80	-1	1,560	-0.06%
2024/04/01	0	0.00	3	40.25	40.30	-3	1,575	-0.19%
2024/03/29	0	0.00	0	39.36	39.25	0	1,559	0.00%
2024/03/28	0	0.00	0	39.57	39.30	0	1,558	0.00%
2024/03/19	0	39.49	0	0.00	39.10	0	1,607	0.00%
2024/03/15	0	39.83	0	0.00	39.00	0	1,621	0.00%
2024/03/14	0	39.75	0	0.00	39.65	0	1,587	0.00%
2024/03/13	3	40.62	5	40.05	40.05	-2	1,577	-0.13%
2024/03/12	2	41.15	0	0.00	41.15	2	1,559	0.13%
2024/03/11	4	41.26	0	0.00	41.00	4	1,562	0.26%
2024/03/08	6	41.67	1.1	42.00	41.60	4.9	1,574	0.31%
2024/03/07	6	40.97	0	0.00	41.00	6	1,568	0.38%
2024/03/06	1	42.15	0	0.00	42.10	1	1,551	0.06%
2024/03/05	4	43.09	4	42.76	43.50	0	1,578	0.00%
2024/03/04	0	0.00	0.6	40.75	40.80	-0.6	1,466	-0.04%
2024/03/01	7	41.22	0	0.00	41.10	7	1,459	0.48%
2024/02/29	2	41.65	7	41.38	42.00	-5	1,466	-0.34%
2024/02/22	0	0.00	3	43.05	43.10	-3	1,584	-0.19%
2024/02/16	2	44.45	1	44.40	44.50	1	1,585	0.06%
2024/02/05	5	42.65	0	0.00	42.60	5	1,595	0.31%
2024/02/02	1	43.05	0	0.00	43.05	1	1,628	0.06%
2024/02/01	2	43.05	0	0.00	43.10	2	1,645	0.12%
2024/01/31	1	43.60	1	43.65	43.55	0	1,653	0.00%
2024/01/30	3	44.00	1	43.90	43.75	2	1,654	0.12%
2024/01/29	0	0.00	10	44.10	44.05	-10	1,666	-0.60%
2024/01/22	1	44.60	1	44.65	44.65	0	1,844	0.00%
2024/01/19	2	44.00	0	0.00	44.45	2	1,885	0.11%
2024/01/15	1	45.50	0	0.00	45.55	1	1,969	0.05%
2024/01/05	0	0.00	1	45.55	45.60	-1	2,281	-0.04%
2024/01/04	0	0.00	14	45.60	45.50	-14	2,361	-0.59%
2024/01/03	3	45.78	0	0.00	45.60	3	2,506	0.12%
2024/01/02	0	0.00	1	46.60	46.55	-1	2,546	-0.04%
2023/12/29	0	0.00	10	47.10	47.10	-10	2,622	-0.38%
2023/12/28	0	0.00	10	47.00	46.70	-10	2,645	-0.38%
2023/12/27	10	46.95	0	0.00	46.95	10	2,673	0.37%
2023/12/25	2	46.20	0	0.00	46.20	2	2,711	0.07%
2023/12/21	0	0.00	5	46.15	46.10	-5	2,771	-0.18%
2023/12/15	0	0.00	5	48.05	48.15	-5	2,913	-0.17%
2023/12/14	0	0.00	5	47.45	47.65	-5	2,976	-0.17%
2023/12/13	5	47.00	0	0.00	46.90	5	2,981	0.17%
2023/12/07	0	0.00	9	47.95	47.80	-9	3,479	-0.26%
2023/12/06	0	0.00	10	48.25	48.20	-10	3,529	-0.28%
2023/12/05	1	48.75	0	0.00	48.40	1	3,561	0.03%
2023/12/04	10	50.10	0	0.00	49.65	10	3,588	0.28%
2023/12/01	2	49.78	2	49.40	49.40	0	3,726	0.00%
2023/11/30	4	49.88	3	49.90	49.90	1	3,894	0.03%
2023/11/29	1	49.05	2	49.08	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	2	48.95	49.00	-2	4,094	-0.05%
2023/11/27	2	49.15	2	48.20	48.20	0	4,118	0.00%
2023/11/24	4	49.29	4	48.30	48.35	0	4,190	0.00%
2023/11/21	0	0.00	7	47.04	46.90	-7	4,302	-0.16%
2023/11/17	0	0.00	2	46.00	46.10	-2	4,337	-0.05%
2023/11/16	4	45.60	2	45.98	45.75	2	4,369	0.05%
2023/11/15	1	45.60	0	0.00	45.60	1	4,382	0.02%
2023/11/14	1	45.95	1	45.45	45.70	0	4,420	0.00%
2023/11/10	2	45.50	0	0.00	44.60	2	4,533	0.04%
2023/11/08	1	47.00	1	46.95	46.95	0	4,633	0.00%
2023/11/03	2	47.00	0	0.00	46.75	2	4,847	0.04%
2023/11/01	0	0.00	2	46.00	45.70	-2	4,993	-0.04%
2023/10/31	3	45.15	0	0.00	44.80	3	5,042	0.06%
2023/10/26	1	48.60	1	48.25	48.10	0	5,322	0.00%
2023/10/25	1	49.70	0	0.00	49.50	1	5,425	0.02%
2023/10/23	3	48.93	6	48.43	48.50	-3	6,152	-0.05%
2023/10/20	2	47.20	2	47.50	47.45	0	6,321	0.00%
2023/10/19	0	0.00	2	47.85	48.40	-2	6,424	-0.03%
2023/10/18	0	0.00	0.1	48.30	48.20	-0.1	6,550	0.00%
2023/10/17	3	49.28	1	49.65	49.30	2	6,596	0.03%
2023/10/16	0	0.00	2	48.40	48.30	-2	6,794	-0.03%
2023/10/13	1	50.50	1	49.70	49.80	0	7,357	0.00%
2023/10/12	4	49.95	0	0.00	50.40	4	8,013	0.05%
2023/10/11	2	49.65	0	0.00	49.20	2	8,379	0.02%
2023/10/06	1	48.55	2	49.30	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	4	48.89	48.90	-4	8,766	-0.05%
2023/09/27	1	47.10	2	46.90	47.05	-1	12,237	-0.01%
2023/09/26	0	0.00	2	48.20	47.30	-2	12,442	-0.02%
2023/09/25	2	49.10	4	49.23	48.60	-2	12,575	-0.02%
2023/09/21	3	47.30	0	0.00	47.15	3	12,811	0.02%
2023/09/20	3	47.45	0.1	47.55	47.30	2.9	13,091	0.02%
2023/09/19	2	49.00	1	50.30	48.30	1	13,853	0.01%
2023/09/18	1	50.00	0	0.00	50.00	1	14,751	0.01%
2023/09/15	2	50.70	4	50.40	50.40	-2	15,108	-0.01%
2023/09/14	5	50.64	14	51.23	51.40	-9	15,231	-0.06%
2023/09/13	37	50.74	22	49.62	49.60	15	15,111	0.10%
2023/09/12	0	0.00	3	50.03	50.00	-3	14,922	-0.02%
2023/09/11	1	49.00	4	49.40	48.90	-3	14,856	-0.02%
2023/09/06	24	50.94	12	50.58	50.50	12	14,803	0.08%
2023/09/05	5	49.85	1.4	50.47	51.00	3.6	14,632	0.02%
2023/09/04	1	48.15	0	0.00	48.10	1	14,442	0.01%
2023/09/01	2	50.65	2	50.70	50.20	0	14,339	0.00%
2023/08/31	1	48.60	0.1	48.68	49.05	0.9	14,215	0.01%
2023/08/30	1.1	49.93	2	49.45	49.20	-0.9	14,254	-0.01%
2023/08/29	3	49.40	4	49.60	49.60	-1	14,161	-0.01%
2023/08/23	0	0.00	3.6	48.50	48.40	-3.6	13,859	-0.03%
2023/08/22	0.1	48.70	0	0.00	47.60	0.1	13,827	0.00%
2023/08/18	0	0.00	1	49.00	48.10	-1	13,768	-0.01%
2023/08/17	5	48.20	0	0.00	49.35	5	13,716	0.04%
2023/08/16	1	48.50	0	0.00	48.65	1	13,666	0.01%
2023/08/15	2	48.25	4	48.45	49.50	-2	13,569	-0.01%
2023/08/14	1	48.30	6	47.53	47.60	-5	13,488	-0.04%
2023/08/11	3	49.18	2	49.50	48.70	1	13,417	0.01%
2023/08/10	3	49.42	2	48.95	49.10	1	13,362	0.01%
2023/08/09	3	50.97	4	50.70	51.30	-1	13,247	-0.01%
2023/08/08	4	50.78	5	51.02	51.20	-1	13,188	-0.01%
2023/08/07	2	50.55	0.1	50.70	50.60	1.9	13,114	0.01%
2023/08/04	1	51.30	7	50.67	51.30	-6	13,008	-0.05%
2023/08/02	8	52.48	2	52.55	52.00	6	12,926	0.05%
2023/08/01	3	53.43	0	0.00	53.20	3	12,783	0.02%
2023/07/31	4	54.05	9.5	54.25	53.90	-5.5	12,688	-0.04%
2023/07/28	13.1	52.90	13	53.15	53.20	0.1	12,507	0.00%
2023/07/27	35.5	53.35	3	53.40	53.00	32.5	12,373	0.26%
2023/07/26	14	55.08	52.1	56.09	54.70	-38.1	12,012	-0.32%
2023/07/25	1	54.50	16	54.94	54.20	-15	11,587	-0.13%
2023/07/24	4	53.20	3	53.80	53.50	1	11,384	0.01%
2023/07/21	6.4	53.32	3	52.73	53.10	3.4	11,262	0.03%
2023/07/20	9	53.23	6	53.73	53.50	3	11,164	0.03%
2023/07/19	21	53.39	4	54.93	53.20	17	11,038	0.15%
2023/07/18	37.1	55.61	12	54.23	53.30	25.1	10,768	0.23%
2023/07/17	21	55.47	34.5	56.07	57.30	-13.5	10,186	-0.13%
2023/07/14	15	52.97	42.3	53.62	53.70	-27.3	9,505	-0.29%
2023/07/13	9.2	52.01	26	51.86	51.00	-16.8	9,074	-0.19%
2023/07/12	6	51.23	6	50.63	50.60	0	8,779	0.00%
2023/07/11	58.7	53.05	28	53.12	51.50	30.7	8,502	0.36%
2023/07/10	14	49.75	26.1	51.37	52.10	-12.1	7,151	-0.17%
2023/07/07	47.1	48.50	28	48.66	47.45	19.1	6,714	0.28%
2023/07/06	27	49.20	51.1	48.60	50.00	-24	6,010	-0.40%
2023/07/05	7	45.74	5	45.97	45.50	2	5,113	0.04%
2023/07/04	8	45.57	0	0.00	45.40	8	4,913	0.16%
2023/07/03	10	44.58	2	44.25	44.45	8	4,714	0.17%
2023/06/30	4	43.39	22	43.97	44.25	-18	4,562	-0.39%
2023/06/29	10	43.37	18	43.97	43.35	-8	4,455	-0.18%
2023/06/28	7	45.54	8	44.78	43.65	-1	4,366	-0.02%
2023/06/27	78	46.52	73	46.46	44.80	5	4,307	0.12%
2023/06/26	40	47.19	19	47.56	48.70	21	3,701	0.57%
2023/06/21	2	43.40	5	42.76	44.30	-3	2,798	-0.11%
2023/06/20	0	0.00	25	40.04	40.30	-25	2,432	-1.03%
2023/06/19	0	0.00	23	38.76	38.80	-23	2,247	-1.02%
2023/06/16	6	37.25	3	37.30	37.45	3	2,185	0.14%
2023/06/14	3	38.32	0	0.00	38.30	3	2,150	0.14%
2023/06/08	0	0.00	2	37.05	37.00	-2	2,061	-0.10%
2023/06/07	0	0.00	1	37.75	37.70	-1	2,073	-0.05%
2023/06/06	6	38.35	6	38.06	38.25	0	2,072	0.00%
2023/06/05	0	0.00	2	38.05	37.80	-2	2,059	-0.10%
2023/06/02	0	0.00	1	36.80	36.70	-1	2,001	-0.05%
2023/05/31	0	0.00	1	36.85	36.85	-1	2,079	-0.05%
2023/05/29	0	0.00	20	36.24	36.30	-20	2,223	-0.90%
2023/05/25	16	35.85	0	0.00	35.80	16	2,268	0.71%
2023/05/24	1	36.10	0	0.00	36.30	1	2,297	0.04%
2023/05/18	0	0.00	1.1	35.51	35.60	-1.1	2,423	-0.05%
2023/05/17	1	35.70	0	0.00	35.45	1	2,423	0.04%
2023/05/12	9	34.70	2	34.05	34.30	7	2,438	0.29%
2023/05/11	9	34.70	2	34.05	33.80	7	2,447	0.29%
2023/05/10	0	0.00	4.1	34.50	34.80	-4.1	2,442	-0.17%
2023/05/09	1	34.55	2	34.68	34.55	-1	2,445	-0.04%
2023/05/08	0	0.00	1	35.50	35.15	-1	2,453	-0.04%
2023/05/05	0	0.00	2	35.45	35.50	-2	2,471	-0.08%
2023/05/03	1	34.90	0	0.00	35.10	1	2,567	0.04%
2023/05/02	1	35.15	0	0.00	35.00	1	2,619	0.04%
2023/04/25	1	34.65	5	35.40	34.35	-4	2,631	-0.15%
2023/04/24	6	36.03	2	35.95	35.90	4	2,590	0.15%
2023/04/21	2	36.40	2	36.15	36.15	0	2,575	0.00%
2023/04/20	2	37.50	0	37.43	37.00	2	2,548	0.08%
2023/04/19	2	38.23	0	0.00	37.75	2	2,530	0.08%
2023/04/18	7	38.45	1	38.05	38.05	6	2,503	0.24%
2023/04/17	5	38.05	0	0.00	38.15	5	2,508	0.20%
2023/04/14	3	38.57	0	0.00	38.45	3	2,479	0.12%
2023/04/13	6	38.53	0.2	38.80	38.40	5.9	2,464	0.24%
2023/04/12	1	38.85	0	0.00	38.90	1	2,446	0.04%
2023/04/11	1	39.00	0	0.00	39.00	1	2,438	0.04%
2023/04/07	0	0.00	5	39.75	39.40	-5	2,418	-0.21%
2023/04/06	2	38.45	3	39.50	39.55	-1	2,410	-0.04%
2023/03/31	1	39.00	2	38.95	38.80	-1	2,381	-0.04%
2023/03/30	2	38.90	7	38.71	38.70	-5	2,365	-0.21%
2023/03/29	10	38.53	1.1	38.84	38.60	8.9	2,351	0.38%
2023/03/28	9.1	40.24	0	0.00	39.70	9.1	2,267	0.40%
2023/03/27	3	39.40	15	40.83	41.50	-12	2,000	-0.60%
2023/03/24	2	38.95	0	0.00	38.95	2	1,781	0.11%
2023/03/20	0	37.05	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	37.20	2	37.00	36.95	-2	1,744	-0.11%
2023/03/16	0	0.00	0	37.00	36.35	0	1,761	0.00%
2023/03/10	0	38.05	2	38.05	37.40	-2	1,995	-0.10%
2023/03/08	1	38.40	0	0.00	38.45	1	2,027	0.05%
2023/03/07	0	38.35	5	38.25	38.15	-5	2,013	-0.25%
2023/03/06	0	37.50	0	0.00	37.55	0	2,009	0.00%
2023/03/03	0	37.90	0	0.00	37.60	0	2,013	0.00%
2023/03/02	11	38.33	2	39.15	38.45	9	2,013	0.45%
2023/03/01	0	37.55	1	38.00	37.90	-1	2,128	-0.05%
2023/02/24	5	37.45	2	37.50	37.60	3	2,191	0.14%
2023/02/23	1	37.65	0	0.00	38.10	1	2,218	0.05%
2023/02/22	5	37.40	0	0.00	37.45	5	2,305	0.22%
2023/02/21	11	38.59	1	38.45	38.45	10	2,324	0.43%
2023/02/20	2	38.63	0	0.00	39.00	2	2,431	0.08%
2023/02/17	0	0.00	5	37.55	37.75	-5	2,523	-0.20%
2023/02/15	5	36.75	5	36.90	36.65	0	2,639	0.00%
2023/02/14	1	37.35	1	37.20	37.05	0	2,649	0.00%
2023/02/10	0	0.00	3	36.52	36.30	-3	2,691	-0.11%
2023/02/07	1	37.10	0	0.00	37.20	1	2,720	0.04%
2023/02/06	2	37.40	0	0.00	37.10	2	2,716	0.07%
2023/02/03	0	0.00	12	38.44	37.95	-12	2,713	-0.44%
2023/02/02	0	0.00	1	38.35	38.35	-1	2,707	-0.04%
2023/02/01	6	37.92	0	0.00	37.90	6	2,694	0.22%
2023/01/31	0	0.00	2	37.18	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	2	36.60	36.35	-2	2,626	-0.08%
2023/01/11	7	34.95	35	34.90	35.05	-28	2,709	-1.03%
2023/01/10	1	35.20	0	0.00	35.00	1	2,729	0.04%
2023/01/09	2	35.05	1	34.85	35.10	1	2,749	0.04%
2023/01/06	1	34.20	1	34.35	34.50	0	2,763	0.00%
2023/01/05	37	35.22	0	0.00	34.00	37	2,815	1.31%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2023/01/03	0.2	34.20	0	0.00	34.00	0.2	2,855	0.01%
2022/12/29	0	0.00	10	33.60	33.85	-10	2,870	-0.35%
2022/12/20	0	0.00	1	35.55	35.10	-1	3,112	-0.03%
2022/12/14	1	36.45	12	35.88	36.55	-11	3,212	-0.34%
2022/12/12	0	0.00	10	36.00	36.00	-10	3,228	-0.31%
2022/12/09	1	36.55	5	36.27	36.25	-4	3,227	-0.12%
2022/12/08	2	36.68	0	0.00	36.50	2	3,232	0.06%
2022/12/07	1	36.95	3	37.30	36.85	-2	3,243	-0.06%
2022/12/05	8	38.68	7	39.17	39.40	1	3,330	0.03%
2022/12/02	5	38.13	0	0.00	38.30	5	3,271	0.15%
2022/12/01	6	37.50	2	37.55	37.75	4	3,249	0.12%
2022/11/30	0	0.00	4	37.03	36.95	-4	3,250	-0.12%
2022/11/25	2	36.53	1	36.80	36.65	1	3,316	0.03%
2022/11/24	1	36.50	9	36.85	36.65	-8	3,290	-0.24%
2022/11/23	15	37.05	2	36.93	36.60	13	3,246	0.40%
2022/11/22	5	38.24	7	38.21	38.70	-2	3,034	-0.07%
2022/11/21	2	37.83	2	37.83	37.60	0	2,956	0.00%
2022/11/18	3	38.08	4	38.78	38.10	-1	2,923	-0.03%
2022/11/17	1	37.10	3	37.50	37.75	-2	2,822	-0.07%
2022/11/16	5	37.63	1	37.45	37.40	4	2,798	0.14%
2022/11/15	2	37.28	1	37.00	37.00	1	2,721	0.04%
2022/11/14	1	36.20	10	35.88	36.20	-9	2,624	-0.34%
2022/11/11	1	34.00	1	34.65	34.05	0	2,554	0.00%
2022/11/10	1	33.80	1	33.95	33.85	0	2,585	0.00%
2022/11/08	4	33.56	5	33.60	33.10	-1	2,621	-0.04%
2022/11/07	21	33.47	0	0.00	33.30	21	2,663	0.79%
2022/11/04	0	0.00	2	33.08	33.40	-2	2,673	-0.07%
2022/11/03	2	32.50	1	32.70	32.80	1	2,673	0.04%
2022/10/31	3	31.42	3	31.15	31.65	0	2,788	0.00%
2022/10/28	3	30.82	0	0.00	30.80	3	2,827	0.11%
2022/10/27	0	0.00	1	31.85	31.90	-1	2,837	-0.04%
2022/10/25	0	0.00	3	31.80	30.75	-3	2,887	-0.10%
2022/10/21	0	0.00	1	31.50	31.40	-1	2,936	-0.03%
2022/10/20	1	31.15	0	0.00	31.25	1	2,974	0.03%
2022/10/18	0	0.00	1	32.40	32.35	-1	3,008	-0.03%
2022/10/17	0	0.00	1	30.80	32.15	-1	3,099	-0.03%
2022/10/14	1	31.80	1	31.80	31.65	0	3,210	0.00%
2022/10/13	4	31.29	1	30.75	30.50	3	3,314	0.09%
2022/10/12	3	31.87	1	32.10	32.10	2	3,364	0.06%
2022/10/11	1	32.55	0	0.00	32.55	1	3,409	0.03%
2022/10/05	7	34.18	4	34.61	34.10	3	3,615	0.08%
2022/10/04	1	33.75	0	0.00	34.00	1	3,647	0.03%
2022/10/03	1	32.80	1	33.30	33.45	0	3,676	0.00%
2022/09/30	1	33.50	0	0.00	33.60	1	3,801	0.03%
2022/09/29	5	32.78	0	0.00	32.55	5	3,888	0.13%
2022/09/28	0	0.00	2	31.80	31.60	-2	3,954	-0.05%
2022/09/27	0	0.00	1	33.00	33.40	-1	4,109	-0.02%
2022/09/26	2.1	32.85	8	32.63	32.50	-5.9	4,227	-0.14%
2022/09/23	1	35.75	0	0.00	36.00	1	4,334	0.02%
2022/09/19	0	0.00	4	36.41	36.45	-4	4,946	-0.08%
2022/09/16	0.1	37.05	0	0.00	37.05	0.1	5,434	0.00%
2022/09/15	0.2	36.95	0	0.00	36.70	0.2	5,680	0.00%
2022/09/13	1.1	38.42	1	37.55	37.50	0.1	6,074	0.00%
2022/09/12	13	39.08	5	39.16	38.40	8	6,270	0.13%
2022/09/07	1	36.05	0	0.00	35.60	1	6,623	0.02%
2022/09/06	5	36.10	1	36.20	36.20	4	6,747	0.06%
2022/09/02	1	38.25	0	0.00	38.50	1	7,001	0.01%
2022/09/01	3	38.75	4	38.81	38.75	-1	7,237	-0.01%
2022/08/29	0	0.00	4	38.75	38.60	-4	8,184	-0.05%
2022/08/26	0	0.00	5	40.20	39.80	-5	8,492	-0.06%
2022/08/25	1	39.90	0	40.10	39.80	1	9,188	0.01%
2022/08/24	0	0.00	1	39.80	39.40	-1	10,137	-0.01%
2022/08/23	1	39.80	0	0.00	39.75	1	11,077	0.01%
2022/08/22	2	40.33	0	0.00	40.10	2	11,237	0.02%
2022/08/19	0	0.00	2	41.90	41.60	-2	11,193	-0.02%
2022/08/17	7	41.64	0	0.00	41.60	7	11,152	0.06%
2022/08/16	0	0.00	5	41.15	40.70	-5	11,130	-0.04%
2022/08/15	1.1	41.39	0	0.00	40.80	1.1	11,143	0.01%
2022/08/12	1	40.20	2	40.95	41.20	-1	11,166	-0.01%
2022/08/11	1	39.90	0	0.00	39.70	1	11,140	0.01%
2022/08/10	5	39.02	3	38.98	38.90	2	11,184	0.02%
2022/08/09	0	0.00	1	39.45	39.65	-1	11,203	-0.01%
2022/08/08	4	40.14	5	39.87	40.05	-1	11,223	-0.01%
2022/08/05	1	39.50	6	39.84	39.85	-5	11,343	-0.04%
2022/08/03	0	0.00	1	38.80	38.75	-1	11,312	-0.01%
2022/08/01	1	40.85	2	40.98	40.70	-1	11,288	-0.01%
2022/07/29	0	0.00	1	41.00	41.15	-1	11,289	-0.01%
2022/07/28	1	41.50	0	0.00	40.30	1	11,278	0.01%
2022/07/26	1	42.20	0	0.00	41.10	1	11,223	0.01%
2022/07/25	1	42.10	1	42.10	41.80	0	11,202	0.00%
2022/07/22	2	42.98	5	43.00	42.40	-3	11,193	-0.03%
2022/07/21	5	41.85	9	42.79	43.45	-4	11,161	-0.04%
2022/07/20	11	44.39	3	44.40	44.40	8	11,102	0.07%
2022/07/19	11	43.76	4	44.03	43.80	7	11,091	0.06%
2022/07/18	4	42.54	23	42.78	43.25	-19	11,075	-0.17%
2022/07/15	4	41.98	13	42.23	41.85	-9	11,042	-0.08%
2022/07/14	0	0.00	14	41.55	41.65	-14	11,009	-0.13%
2022/07/13	0	0.00	0.3	41.30	40.80	-0.3	11,000	0.00%
2022/07/12	1	39.80	16	39.56	40.45	-15	10,947	-0.14%
2022/07/11	2	40.93	10.3	40.60	40.55	-8.3	10,942	-0.08%
2022/07/08	17	40.31	2	40.83	40.85	15	10,944	0.14%
2022/07/07	27	39.79	5	39.61	40.05	22	10,860	0.20%
2022/07/06	11	39.58	4.3	39.84	39.05	6.7	10,826	0.06%
2022/07/05	13	39.78	14	40.72	40.20	-1	10,868	-0.01%
2022/07/04	7	38.82	2	39.05	38.85	5	10,705	0.05%
2022/07/01	2	42.00	21	42.46	39.90	-19	10,667	-0.18%
2022/06/30	3	43.02	2	43.00	42.70	1	10,524	0.01%
2022/06/29	2	46.10	5	46.20	46.15	-3	10,373	-0.03%
2022/06/28	11	47.73	16	47.39	47.10	-5	10,326	-0.05%
2022/06/27	36	49.22	38	49.05	48.65	-2	10,273	-0.02%
2022/06/24	55	48.35	27	48.87	48.80	28	10,231	0.27%
2022/06/23	3	47.47	6	47.60	48.50	-3	9,794	-0.03%
2022/06/22	6.3	48.12	6	48.38	46.75	0.3	9,687	0.00%
2022/06/21	6	47.14	10	47.40	48.60	-4	9,599	-0.04%
2022/06/20	13.2	47.05	23	46.38	45.80	-9.8	9,709	-0.10%
2022/06/17	17	46.03	8	46.25	46.80	9	9,488	0.09%
2022/06/16	21.4	48.88	23	48.82	47.15	-1.6	9,363	-0.02%
2022/06/15	16	47.59	14	47.25	47.35	2	9,158	0.02%
2022/06/14	5	47.35	2	47.48	48.40	3	9,169	0.03%
2022/06/13	26	48.26	6	48.69	48.10	20	9,114	0.22%
2022/06/10	9	50.53	3	50.05	50.60	6	9,056	0.07%
2022/06/09	30	50.50	23	50.61	50.50	7	8,894	0.08%
2022/06/08	2	49.00	7	48.85	48.70	-5	8,469	-0.06%
2022/06/07	15	49.11	14	48.65	48.80	1	8,479	0.01%
2022/06/06	17	50.33	26	50.40	50.00	-9	8,288	-0.11%
2022/06/02	32	51.05	30	51.86	50.60	2	8,129	0.02%
2022/06/01	43	50.07	22	50.19	50.00	21	7,600	0.28%
2022/05/31	54	48.10	58.1	49.26	50.30	-4.1	6,714	-0.06%
2022/05/30	15	44.99	4.5	45.62	45.80	10.5	5,834	0.18%
2022/05/27	2	43.25	2	43.68	43.65	0	5,739	0.00%
2022/05/26	0	0.00	0.1	43.65	43.00	-0.1	5,817	0.00%
2022/05/25	2	43.05	3	43.07	43.20	-1	5,965	-0.02%
2022/05/24	6	42.92	0	0.00	42.45	6	6,230	0.10%
2022/05/20	15.1	43.97	6	44.00	44.05	9.1	6,548	0.14%
2022/05/19	2	42.70	0	0.00	43.55	2	6,553	0.03%
2022/05/18	4	43.60	2	43.40	43.50	2	6,682	0.03%
2022/05/17	2	42.95	7	42.96	43.10	-5	6,691	-0.07%
2022/05/13	3	42.05	5	42.42	41.95	-2	6,828	-0.03%
2022/05/11	0	0.00	6	41.15	40.85	-6	6,905	-0.09%
2022/05/10	0	0.00	1	41.25	41.50	-1	7,104	-0.01%
2022/05/09	11	41.12	0	0.00	40.75	11	7,344	0.15%
2022/05/06	0	0.00	8	41.81	42.25	-8	7,460	-0.11%
2022/05/05	3	43.02	2	42.90	42.65	1	7,665	0.01%
2022/05/04	4	42.53	2	42.60	42.45	2	7,867	0.03%
2022/05/03	0	0.00	6	42.00	41.95	-6	8,044	-0.07%
2022/04/29	1	43.20	2	42.33	41.55	-1	8,241	-0.01%
2022/04/28	2	42.05	2	41.70	42.20	0	8,432	0.00%
2022/04/27	2	41.50	1.1	40.95	41.85	0.9	8,699	0.01%
2022/04/26	2.1	42.78	2	42.70	42.25	0.1	8,838	0.00%
2022/04/25	13	42.05	3	42.20	42.10	10	9,042	0.11%
2022/04/22	20	44.00	5.2	44.23	43.55	14.8	9,409	0.16%
2022/04/21	13	45.88	0	45.64	45.45	13	9,586	0.14%
2022/04/20	3	46.10	2	46.10	46.35	1	9,805	0.01%
2022/04/18	10.1	45.05	12	45.48	45.30	-1.9	10,580	-0.02%
2022/04/15	7.1	45.60	0	0.00	45.50	7.1	10,885	0.07%
2022/04/14	2	47.05	4	46.90	47.00	-2	11,347	-0.02%
2022/04/13	3	46.38	2	46.45	47.05	1	11,752	0.01%
2022/04/11	20	45.80	7	46.08	45.75	13	13,037	0.10%
2022/04/08	1	48.20	1	48.15	48.00	0	13,488	0.00%
2022/04/07	5	49.83	4	49.34	48.15	1	14,407	0.01%
2022/04/06	2.2	49.60	2	49.53	49.65	0.2	15,531	0.00%
2022/04/01	1.2	50.51	0	0.00	50.40	1.2	16,793	0.01%
2022/03/31	3	51.30	6	51.58	51.30	-3	19,660	-0.02%
2022/03/30	15	52.51	4	52.90	52.00	11	20,665	0.05%
2022/03/29	21	52.50	18	53.22	53.00	3	21,925	0.01%
2022/03/28	0	0.00	0.1	51.70	51.90	-0.1	22,116	0.00%
2022/03/25	5	52.12	2	52.35	52.40	3	22,363	0.01%
2022/03/24	1.1	50.95	10	50.98	51.10	-8.9	22,424	-0.04%
2022/03/23	14	52.64	7	53.03	52.40	7	22,703	0.03%
2022/03/22	0	50.90	0	0.00	51.10	0	22,945	0.00%
2022/03/21	6	51.73	14	51.87	51.10	-8	24,027	-0.03%
2022/03/18	1	50.00	2	50.90	51.60	-1	25,459	0.00%
2022/03/17	8	49.95	2	49.50	50.50	6	26,729	0.02%
2022/03/16	9	48.68	8	48.43	48.35	1	26,812	0.00%
2022/03/15	2	48.10	1	47.85	47.80	1	27,012	0.00%
2022/03/14	6	50.44	3	50.07	50.00	3	27,261	0.01%
2022/03/11	1	49.30	1	49.60	49.60	0	27,802	0.00%
2022/03/08	1	50.60	10	50.18	49.10	-9	30,203	-0.03%
2022/03/07	1	50.00	20	50.95	50.40	-19	30,733	-0.06%
2022/03/04	2.1	52.54	10	52.51	52.40	-7.9	31,520	-0.03%
2022/03/03	2	53.60	1	54.30	53.80	1	32,830	0.00%
2022/03/02	2	53.00	2	53.10	53.70	0	33,938	0.00%
2022/03/01	5	52.90	7	53.56	53.40	-2	35,137	-0.01%
2022/02/25	0	0.00	3	52.80	52.30	-3	37,255	-0.01%
2022/02/24	6.1	54.10	11	53.49	52.60	-5	40,766	-0.01%
2022/02/23	17	56.11	3	56.47	56.60	14	42,878	0.03%
2022/02/22	20	55.00	2	54.60	54.80	18	43,918	0.04%
2022/02/21	30	56.41	4	56.45	56.40	26	45,811	0.06%
2022/02/18	12.1	56.55	4	56.95	57.20	8.1	46,154	0.02%
2022/02/17	9	57.72	5.1	57.68	57.50	3.9	46,513	0.01%
2022/02/16	3.1	58.18	3	58.50	58.00	0.1	47,318	0.00%
2022/02/15	2	58.50	0	0.00	57.30	2	47,641	0.00%
2022/02/14	27	57.52	4	57.53	57.20	23	47,884	0.05%
2022/02/11	2	60.45	4	60.23	60.50	-2	48,076	0.00%
2022/02/10	7	60.03	4	60.28	59.80	3	48,477	0.01%
2022/02/09	11	60.82	2	60.60	60.80	9	48,567	0.02%
2022/02/08	6	59.88	6	59.50	59.70	0	48,745	0.00%
2022/02/07	3	58.93	4	59.48	60.00	-1	49,269	0.00%
2022/01/26	16	58.74	2	59.00	58.40	14	49,721	0.03%
2022/01/25	36	59.16	2	59.50	58.70	34	50,911	0.07%
2022/01/24	24	58.93	9	59.09	61.00	15	51,498	0.03%
2022/01/21	9	60.37	3	60.33	59.80	6	52,429	0.01%
2022/01/20	14	62.26	17	61.95	62.00	-3	53,055	-0.01%
2022/01/19	8.1	61.64	16	60.96	61.00	-7.9	53,683	-0.01%
2022/01/18	19	62.05	5	61.62	61.60	14	54,666	0.03%
2022/01/17	23	62.71	18	63.58	63.20	5	55,207	0.01%
2022/01/14	18	61.28	21	61.72	61.40	-3	55,154	-0.01%
2022/01/13	10	62.57	19	62.08	61.60	-9	55,372	-0.02%
2022/01/12	38	63.82	29	63.06	62.80	9	55,322	0.02%
2022/01/11	27.1	64.45	9	62.94	63.40	18.1	55,071	0.03%
2022/01/10	5	65.64	7	65.60	66.50	-2	54,632	0.00%
2022/01/07	17.1	66.72	8	66.38	65.50	9.1	54,392	0.02%
2022/01/06	13	68.83	10.1	68.76	69.00	2.9	53,960	0.01%
2022/01/05	106.1	68.74	25	68.72	68.50	81.1	53,581	0.15%	大買/
2022/01/04	102	71.99	68	71.68	70.30	34	53,064	0.06%	大買/
2022/01/03	55	71.14	50	71.26	70.50	5	52,246	0.01%
2021/12/30	125.6	72.22	36	71.66	71.10	89.6	51,688	0.17%	大買/
2021/12/29	115.1	77.23	132	77.01	74.60	-16.9	50,773	-0.03%	大買/大賣/
2021/12/28	94.3	78.43	112.1	78.38	78.80	-17.8	49,592	-0.04%	大賣/
2021/12/27	160	77.06	143	77.60	79.40	17	48,366	0.04%	大買/大賣/
2021/12/24	63	70.67	85	72.22	73.20	-22	45,544	-0.05%
2021/12/23	17	66.15	76.4	66.26	66.60	-59.4	44,612	-0.13%
2021/12/22	19	61.12	21	61.33	60.60	-2	43,443	0.00%
2021/12/21	9	60.58	41	60.73	60.70	-32	43,194	-0.07%
2021/12/20	20	60.10	3	60.47	59.50	17	43,139	0.04%
2021/12/17	28	60.38	25	60.91	59.90	3	43,014	0.01%
2021/12/16	64	61.03	64	61.28	60.80	0	42,667	0.00%
2021/12/15	156	60.63	156	60.61	60.20	0	42,222	0.00%	大買/大賣/
2021/12/14	124.5	62.25	132	59.71	58.80	-7.5	41,165	-0.02%	大買/大賣/
2021/12/13	97.1	61.30	94.1	62.78	65.10	3	39,739	0.01%
2021/12/10	0	0.00	3	58.63	59.20	-3	38,546	-0.01%
2021/12/09	6	58.58	15.4	58.65	58.40	-9.4	38,445	-0.02%
2021/12/08	22	57.96	18	58.03	57.80	4	38,359	0.01%
2021/12/07	53	58.98	28.6	57.99	57.30	24.4	38,225	0.06%
2021/12/06	23	59.83	36	60.40	60.10	-13	38,178	-0.03%
2021/12/03	43	59.38	45	59.86	58.80	-2	38,406	-0.01%
2021/12/02	74	60.43	58	60.32	58.90	16	38,061	0.04%
2021/12/01	38	58.75	61	59.35	59.30	-23	37,228	-0.06%
2021/11/30	82	58.62	54	59.04	58.40	28	36,781	0.08%
2021/11/29	150	57.60	149.4	57.14	58.10	0.7	36,132	0.00%	大買/大賣/
2021/11/26	84.1	57.80	75.5	56.91	56.20	8.6	35,381	0.02%
2021/11/25	88	60.93	75	61.00	59.80	13	34,391	0.04%
2021/11/24	103	59.73	100	59.81	59.90	3	33,367	0.01%	大買/
2021/11/23	178	60.91	186.7	61.33	58.00	-8.7	31,285	-0.03%	大買/大賣/
2021/11/22	113	58.42	108	59.17	60.20	5	27,831	0.02%	大買/大賣/
2021/11/19	42	52.93	60.4	53.80	55.90	-18.4	25,730	-0.07%
2021/11/18	147	51.67	140	52.08	50.90	7	24,571	0.03%	大買/大賣/
2021/11/17	21	46.92	29	48.71	48.95	-8	22,569	-0.04%
2021/11/16	23.5	44.07	23	43.92	44.50	0.5	22,202	0.00%
2021/11/15	54	44.41	29.2	45.08	45.00	24.8	21,760	0.11%
2021/11/12	3	42.60	4	43.10	42.50	-1	20,994	0.00%
2021/11/11	24	42.77	8	42.16	41.90	16	20,704	0.08%
2021/11/10	13	42.41	0	0.00	42.30	13	20,562	0.06%
2021/11/09	122	44.16	119	43.41	43.05	3	20,345	0.01%	大買/大賣/
2021/11/08	24	43.27	30	43.45	43.30	-6	19,935	-0.03%
2021/11/05	114.1	43.75	87	43.29	44.25	27.1	19,840	0.14%	大買/
2021/11/04	114	44.53	134	44.77	44.05	-20	19,551	-0.10%	大買/大賣/
2021/11/03	127	44.11	113	44.62	44.05	14	19,115	0.07%	大買/大賣/
2021/11/02	179	47.77	134	47.76	46.00	45	18,691	0.24%	大買/大賣/
2021/11/01	22	44.96	45.1	46.47	47.15	-23.1	17,461	-0.13%
2021/10/29	28	42.85	59	42.79	42.90	-31	17,005	-0.18%
2021/10/28	36	41.96	37	42.32	43.30	-1	16,930	-0.01%
2021/10/27	13	40.28	32	40.47	41.50	-19	16,440	-0.12%
2021/10/26	18	38.32	26.5	40.05	39.35	-8.5	15,907	-0.05%
2021/10/25	22	36.51	19.3	37.06	37.20	2.8	15,100	0.02%
2021/10/22	4	34.21	19	34.96	35.00	-15	14,817	-0.10%
2021/10/21	22	34.21	15	34.13	34.35	7	15,629	0.04%
2021/10/20	7	33.01	1	32.65	33.15	6	16,319	0.04%
2021/10/15	0	0.00	1	31.70	31.70	-1	17,672	-0.01%
2021/10/12	1	30.50	0	0.00	30.50	1	18,708	0.01%
2021/10/05	20	30.70	20	31.15	31.20	0	21,018	0.00%
2021/10/04	0	0.00	3	30.80	30.60	-3	21,183	-0.01%
2021/09/30	1	32.05	8	32.40	32.45	-7	21,454	-0.03%
2021/09/29	1	33.05	3	33.30	32.70	-2	21,726	-0.01%
2021/09/27	4	34.98	0	0.00	35.15	4	22,318	0.02%
2021/09/24	0	0.00	17	33.83	33.60	-17	22,235	-0.08%
2021/09/23	0	0.00	2.1	33.74	33.65	-2.1	22,170	-0.01%
2021/09/22	3	33.85	8	33.44	33.80	-5	22,122	-0.02%
2021/09/15	12	34.79	0	0.00	34.60	12	22,044	0.05%
2021/09/14	1	34.70	51.5	34.31	34.25	-50.5	22,006	-0.23%
2021/09/13	57	35.52	2	35.00	35.00	55	21,963	0.25%
2021/09/10	11	35.04	4	35.11	35.05	7	21,796	0.03%
2021/09/09	18.1	34.86	7	35.08	35.10	11.1	21,640	0.05%
2021/09/08	13.5	35.71	20	35.52	35.80	-6.5	21,064	-0.03%
2021/09/07	4	34.23	19	35.25	34.50	-15	20,233	-0.07%
2021/09/06	38	35.65	31	35.71	35.70	7	19,932	0.03%
2021/09/03	43	35.24	30	34.93	34.60	13	19,723	0.07%
2021/09/02	6	35.08	5	35.01	35.05	1	19,553	0.01%
2021/09/01	26	35.90	6	35.24	35.05	20	19,291	0.10%
2021/08/31	1	34.40	0	0.00	34.90	1	18,676	0.01%
2021/08/30	1	35.10	12	34.90	34.95	-11	18,520	-0.06%
2021/08/27	2	33.73	16	33.83	34.20	-14	18,296	-0.08%
2021/08/26	5	33.64	5	33.39	33.95	0	18,220	0.00%
2021/08/25	2	33.90	11	33.63	33.30	-9	18,089	-0.05%
2021/08/23	2	32.08	2	32.08	32.00	0	17,822	0.00%
2021/08/18	4	30.68	16	30.07	31.45	-12	17,955	-0.07%
2021/08/17	9	31.03	1	32.05	30.20	8	17,881	0.04%
2021/08/16	3	31.60	4	31.48	31.50	-1	17,755	-0.01%
2021/08/13	11	31.85	0	0.00	30.90	11	17,571	0.06%
2021/08/12	6	32.41	5	32.15	32.25	1	17,435	0.01%
2021/08/11	7.5	31.50	1	31.70	31.50	6.5	17,353	0.04%
2021/08/10	4	32.95	2	32.80	32.70	2	17,194	0.01%
2021/08/09	5	33.30	3	33.47	32.90	2	17,162	0.01%
2021/08/06	3	34.73	12	34.75	34.20	-9	16,985	-0.05%
2021/08/05	16	35.19	14.4	35.24	35.35	1.6	16,826	0.01%
2021/08/04	8.5	35.14	37	35.21	35.20	-28.5	16,783	-0.17%
2021/08/03	70	35.25	47	35.59	35.25	23	16,579	0.14%
2021/08/02	1.1	33.23	4	33.43	33.95	-3	15,619	-0.02%
2021/07/30	3	32.30	3	32.35	31.90	0	15,409	0.00%
2021/07/29	18	33.88	19	33.31	33.20	-1	15,081	-0.01%
2021/07/28	7.2	32.92	3	32.42	33.10	4.2	14,744	0.03%
2021/07/27	45	35.84	9	34.83	34.50	36	14,372	0.25%
2021/07/26	29	35.91	57.5	36.21	36.85	-28.5	13,250	-0.21%
2021/07/23	45	33.98	48.5	34.31	33.50	-3.5	12,168	-0.03%
2021/07/22	10	32.62	10.6	32.51	32.25	-0.6	11,089	0.00%
2021/07/21	8	32.61	2	31.90	31.80	6	10,951	0.05%
2021/07/20	5.1	31.91	6	31.78	31.60	-0.9	10,773	-0.01%
2021/07/19	4	32.75	1	32.75	32.85	3	10,488	0.03%
2021/07/16	6	32.01	31.5	33.06	33.50	-25.5	10,219	-0.25%
2021/07/15	5	31.86	12	31.35	32.20	-7	9,787	-0.07%
2021/07/14	18	31.28	8.9	31.45	31.85	9.2	9,616	0.10%
2021/07/13	27.5	31.53	37	31.25	30.60	-9.5	9,333	-0.10%
2021/07/12	59	31.83	59.6	31.99	32.70	-0.6	8,683	-0.01%
2021/07/09	6	29.48	9	29.61	29.75	-3	7,700	-0.04%
2021/07/08	5	29.40	7	29.24	29.15	-2	7,673	-0.03%
2021/07/07	1	28.95	3	28.67	28.65	-2	7,633	-0.03%
2021/07/06	9	28.80	16.4	28.62	28.70	-7.4	7,628	-0.10%
2021/07/05	13	29.29	27	28.07	29.60	-14	8,143	-0.17%
2021/07/02	15	27.00	9	27.36	27.10	6	8,141	0.07%
2021/07/01	2	26.50	8	26.59	26.85	-6	8,055	-0.07%
2021/06/28	3	25.80	5	25.72	25.80	-2	8,426	-0.02%
2021/06/25	2	25.30	5	25.30	25.30	-3	8,628	-0.03%
2021/06/23	5	26.05	0	0.00	26.45	5	8,696	0.06%
2021/06/22	2	25.85	7	25.72	25.75	-5	9,034	-0.06%
2021/06/21	1	25.50	0	0.00	25.80	1	9,128	0.01%
2021/06/17	0	0.00	1	25.55	25.75	-1	9,437	-0.01%
2021/06/16	3	25.42	4	25.36	25.55	-1	9,866	-0.01%
2021/06/15	1	25.25	2	25.28	25.30	-1	10,129	-0.01%
2021/06/11	11	25.41	5	25.55	25.25	6	10,181	0.06%
2021/06/10	11	27.61	16	27.47	27.60	-5	9,897	-0.05%
2021/06/09	1	27.50	4	27.29	27.10	-3	9,890	-0.03%
2021/06/08	3	27.15	5	27.12	27.05	-2	9,974	-0.02%
2021/06/04	2	26.95	2	26.95	26.90	0	10,082	0.00%
2021/06/03	4	27.01	32	27.05	26.80	-28	10,107	-0.28%
2021/06/02	0	0.00	1	27.15	27.20	-1	10,094	-0.01%
2021/06/01	2	26.90	0	0.00	26.95	2	10,036	0.02%
2021/05/31	0	0.00	2	27.00	26.90	-2	10,033	-0.02%
2021/05/28	72	27.06	19	26.84	27.15	53	10,001	0.53%
2021/05/27	3	25.50	0	0.00	25.70	3	9,780	0.03%
2021/05/26	0	0.00	1.2	25.55	25.70	-1.2	9,824	-0.01%
2021/05/25	1	25.40	0	0.00	25.35	1	9,895	0.01%
2021/05/20	2	24.35	0	0.00	24.20	2	10,250	0.02%
2021/05/19	0	0.00	2	24.25	24.45	-2	10,338	-0.02%
2021/05/18	1	23.65	0	0.00	24.15	1	10,530	0.01%
2021/05/17	1	22.20	2	22.28	22.40	-1	10,595	-0.01%
2021/05/14	2	24.55	0	0.00	24.00	2	10,546	0.02%
2021/05/13	3	23.52	0	0.00	24.20	3	10,585	0.03%
2021/05/12	4	24.84	0	0.00	24.70	4	10,569	0.04%
2021/05/11	4	26.50	2	26.90	26.55	2	10,587	0.02%
2021/05/10	0	0.00	12.7	27.51	27.90	-12.7	10,513	-0.12%
2021/05/07	0	0.00	3.1	27.38	27.35	-3.1	10,485	-0.03%
2021/05/05	1	25.95	0	0.00	25.50	1	10,442	0.01%
2021/05/04	1	25.10	1	27.00	25.60	0	10,514	0.00%
2021/05/03	2	27.00	12.8	27.28	26.90	-10.8	10,491	-0.10%
2021/04/29	3	28.42	100	28.68	28.15	-97	10,423	-0.93%
2021/04/28	2	28.65	2	28.25	28.60	0	10,438	0.00%
2021/04/27	1	28.30	1	28.20	28.20	0	10,458	0.00%
2021/04/26	3	28.57	6	28.48	28.65	-3	10,405	-0.03%
2021/04/23	0	0.00	4	27.60	27.70	-4	10,388	-0.04%
2021/04/22	0	0.00	15	27.95	27.60	-15	10,447	-0.14%
2021/04/21	0.3	28.30	10	28.45	28.30	-9.7	10,542	-0.09%
2021/04/19	2	27.90	17	27.96	28.50	-15	10,572	-0.14%
2021/04/15	5	27.85	1.4	27.66	27.70	3.6	10,711	0.03%
2021/04/14	2	27.75	8	28.04	27.90	-6	10,749	-0.06%
2021/04/13	6	30.03	52	29.46	28.70	-46	10,927	-0.42%
2021/04/12	13	30.05	8	29.90	29.75	5	11,308	0.04%
2021/04/09	67	30.63	27	30.66	29.60	40	11,947	0.33%
2021/04/08	30.5	29.04	29	29.91	30.90	1.5	12,027	0.01%
2021/04/07	0.7	28.00	12	28.08	28.10	-11.4	11,542	-0.10%
2021/04/06	15	27.36	3.1	27.40	27.35	11.9	11,432	0.10%
2021/04/01	5	26.65	1	26.75	27.05	4	11,418	0.04%
2021/03/31	11	26.80	6.9	26.76	26.70	4.1	11,300	0.04%
2021/03/30	6	27.94	4.2	27.84	27.95	1.8	11,016	0.02%
2021/03/29	7	27.43	1	27.30	27.30	6	10,850	0.06%
2021/03/26	1	27.10	10	27.24	27.25	-9	10,830	-0.08%
2021/03/25	16	27.79	8	27.63	27.20	8	10,817	0.07%
2021/03/24	7	27.21	5	27.25	27.45	2	10,479	0.02%
2021/03/23	4	26.54	0	0.00	26.85	4	10,356	0.04%
2021/03/22	16	27.09	7	27.35	26.75	9	10,288	0.09%
2021/03/19	16	27.06	40.4	27.20	27.20	-24.4	10,123	-0.24%
2021/03/18	20	26.35	9	26.37	26.50	11	9,739	0.11%
2021/03/17	0	25.85	3	26.07	26.10	-3	9,588	-0.03%
2021/03/16	9	25.98	7	25.94	25.70	2	9,729	0.02%
2021/03/15	14	25.68	13	25.78	25.90	1	9,881	0.01%
2021/03/12	11	25.95	9	25.58	25.50	2	9,969	0.02%
2021/03/11	5	25.00	9	25.49	25.70	-4	9,966	-0.04%
2021/03/10	20	24.55	3	24.75	24.60	17	9,989	0.17%
2021/03/09	4	24.35	5	23.90	24.55	-1	10,186	-0.01%
2021/03/05	100	24.72	20	24.63	24.65	80	11,068	0.72%
2021/03/03	0	0.00	0.2	24.90	24.95	-0.2	11,482	0.00%
2021/03/02	5	25.25	7.4	24.82	24.60	-2.4	11,645	-0.02%
2021/02/26	0	0.00	1	25.20	25.30	-1	11,756	-0.01%
2021/02/25	0	0.00	1	25.60	25.25	-1	11,837	-0.01%
2021/02/24	6.1	26.21	9	25.93	25.40	-2.9	11,988	-0.02%
2021/02/23	2	26.30	163	25.75	26.35	-161	11,981	-1.34%	大賣/鉅額交易
2021/02/22	0	0.00	1	25.80	26.15	-1	12,074	-0.01%
2021/02/19	10.2	25.69	2	25.63	25.70	8.2	12,055	0.07%
2021/02/18	19	26.47	3	26.22	26.25	16	12,131	0.13%
2021/02/17	1	26.05	2	26.08	26.05	-1	12,121	-0.01%
2021/02/05	0	25.72	0	0.00	25.60	0	12,578	0.00%
2021/02/04	0	25.45	22	25.82	25.95	-22	12,680	-0.17%
2021/02/03	3	25.58	22	25.55	25.45	-19	12,924	-0.15%
2021/02/02	2	25.73	7	25.76	25.45	-5	13,386	-0.04%
2021/02/01	7	24.89	0	0.00	24.85	7	14,406	0.05%
2021/01/28	1	25.50	5	24.95	25.15	-4	14,904	-0.03%
2021/01/27	14	24.85	1	24.85	24.85	13	15,139	0.09%
2021/01/26	8	25.03	7	24.89	24.80	1	15,196	0.01%
2021/01/25	10	25.13	5	25.20	24.85	5	15,185	0.03%
2021/01/21	33	23.45	1	23.35	23.35	32	15,182	0.21%
2021/01/20	72	23.04	11	23.56	23.05	61	15,175	0.40%
2021/01/19	5	23.75	0	0.00	23.80	5	15,085	0.03%
2021/01/18	10	23.35	1	23.55	23.75	9	15,108	0.06%
2021/01/15	24	23.95	5	24.00	24.05	19	15,123	0.13%
2021/01/13	29	24.60	1	25.00	24.70	28	15,049	0.19%
2021/01/12	2	25.00	0	0.00	24.75	2	15,234	0.01%
2021/01/11	2	24.60	3	25.15	25.20	-1	15,393	-0.01%
2021/01/08	3	23.90	2	24.20	23.90	1	15,538	0.01%
2021/01/07	0	0.00	20	24.18	24.30	-20	15,576	-0.13%
2021/01/06	17	24.48	42	25.22	24.45	-25	15,510	-0.16%
2021/01/05	54	25.89	27	25.99	25.75	27	15,273	0.18%
2021/01/04	104	28.19	75.5	28.20	27.80	28.5	14,962	0.19%	大買/
2020/12/31	44	27.60	78.3	27.55	27.50	-34.3	14,568	-0.24%
2020/12/30	22	26.04	30	25.95	26.10	-8	14,136	-0.06%
2020/12/29	1	25.95	2	25.80	25.90	-1	14,326	-0.01%
2020/12/28	7	26.01	15	25.87	26.10	-8	14,586	-0.05%
2020/12/25	6	25.43	0	0.00	25.40	6	14,543	0.04%
2020/12/24	2	25.48	0	0.00	25.45	2	14,607	0.01%
2020/12/23	1	25.45	5	24.95	25.45	-4	14,752	-0.03%
2020/12/22	10	25.25	2	25.20	24.65	8	15,000	0.05%
2020/12/21	0	0.00	2	25.00	25.20	-2	15,175	-0.01%
2020/12/18	1	25.25	13	25.35	25.25	-12	15,504	-0.08%
2020/12/17	1	25.95	4	25.75	25.75	-3	15,653	-0.02%
2020/12/16	2	26.00	7	25.87	25.70	-5	15,755	-0.03%
2020/12/15	15	25.77	4	25.38	25.30	11	15,938	0.07%
2020/12/11	6	25.58	31	25.46	25.35	-25	17,086	-0.15%
2020/12/10	2.3	26.87	4	26.44	26.20	-1.7	17,026	-0.01%
2020/12/09	12	26.73	11	26.80	26.80	1	16,917	0.01%
2020/12/08	2	26.33	6	26.35	26.30	-4	16,901	-0.02%
2020/12/07	7	26.09	8	25.87	25.75	-1	17,114	-0.01%
2020/12/04	0	0.00	20	25.90	25.65	-20	17,178	-0.12%
2020/12/03	21	26.00	31	26.06	25.90	-10	17,163	-0.06%
2020/12/02	49	26.17	91	26.23	25.90	-42	17,221	-0.24%
2020/12/01	28	26.86	22	26.63	27.40	6	16,952	0.04%
2020/11/30	27	26.82	16	26.63	26.45	11	16,989	0.06%
2020/11/27	8	25.92	31	25.95	26.00	-23	16,838	-0.14%
2020/11/26	30	26.04	24	25.95	25.95	6	16,774	0.04%
2020/11/25	44	25.90	25	25.82	25.90	19	16,702	0.11%
2020/11/24	1	25.75	60	25.72	25.45	-59	16,736	-0.35%
2020/11/23	87	26.31	3	26.02	25.90	84	16,634	0.50%
2020/11/20	2	25.90	155	25.86	25.90	-153	16,545	-0.92%	大賣/鉅額交易
2020/11/19	150	25.75	1	25.80	25.60	149	16,404	0.91%	大買/鉅額交易
2020/11/18	0	0.00	50	25.55	25.55	-50	16,242	-0.31%
2020/11/17	17	25.71	7.7	25.58	25.50	9.3	16,190	0.06%
2020/11/16	2	25.50	13.7	25.20	25.40	-11.7	16,241	-0.07%
2020/11/13	64	25.56	12	25.77	25.40	52	16,136	0.32%
2020/11/12	16	25.47	15	25.39	25.55	1	15,588	0.01%
2020/11/11	23	25.58	14	25.50	25.80	9	15,443	0.06%
2020/11/10	39	25.45	14	25.42	25.65	25	15,136	0.17%
2020/11/09	66	25.10	33	25.09	25.45	33	14,738	0.22%
2020/11/06	30	24.29	15	24.31	24.05	15	13,787	0.11%
2020/11/05	11	23.75	3	23.87	23.80	8	13,374	0.06%
2020/11/04	10	23.76	10	23.88	24.15	0	13,225	0.00%
2020/11/03	1	22.90	4	23.09	23.00	-3	12,940	-0.02%
2020/11/02	2	22.23	0	0.00	22.60	2	12,862	0.02%
2020/10/30	2	22.70	12	22.54	22.50	-10	12,787	-0.08%
2020/10/29	10.2	23.18	12	23.00	23.05	-1.9	12,790	-0.01%
2020/10/28	16	23.93	5	24.00	23.50	11	12,706	0.09%
2020/10/27	1	23.70	0	0.00	23.70	1	12,616	0.01%
2020/10/26	11	23.94	5	23.79	23.80	6	12,579	0.05%
2020/10/23	2	23.90	0	0.00	23.90	2	12,499	0.02%
2020/10/22	0	0.00	9	23.67	23.70	-9	12,426	-0.07%
2020/10/21	10	24.08	14	24.18	23.95	-4	12,368	-0.03%
2020/10/20	44	24.19	15	24.12	24.25	29	12,191	0.24%
2020/10/19	9	23.89	1	23.70	23.70	8	11,909	0.07%
2020/10/16	10	23.70	13	23.67	23.75	-3	11,684	-0.03%
2020/10/15	9	23.20	2	23.25	23.25	7	11,341	0.06%
2020/10/14	14	23.26	2	23.43	23.15	12	11,182	0.11%
2020/10/13	2	23.25	3	23.08	23.25	-1	11,078	-0.01%
2020/10/12	13	23.27	14	23.44	23.15	-1	10,932	-0.01%
2020/10/08	5	24.33	0	0.00	24.10	5	10,798	0.05%
2020/10/07	12	24.71	7	24.54	24.90	5	10,403	0.05%
2020/10/06	4	24.09	1	24.10	24.30	3	9,940	0.03%
2020/10/05	4	23.79	9	23.97	23.85	-5	9,677	-0.05%
2020/09/30	4	23.08	1	23.30	23.15	3	9,333	0.03%
2020/09/29	20	23.02	3	23.08	22.90	17	9,299	0.18%
2020/09/28	4	23.09	6	22.87	22.80	-2	9,225	-0.02%
2020/09/25	9	22.33	16	22.18	22.10	-7	9,048	-0.08%
2020/09/24	34	23.62	0	0.00	23.35	34	8,732	0.39%
2020/09/23	8	23.63	17	23.62	23.90	-9	8,482	-0.11%
2020/09/22	13	22.95	15	22.87	23.05	-2	8,076	-0.02%
2020/09/21	6	23.08	4	23.08	22.95	2	7,808	0.03%
2020/09/18	5	23.86	6	23.81	23.70	-1	7,652	-0.01%
2020/09/17	26	24.49	23	24.57	24.45	3	7,420	0.04%
2020/09/16	25	24.23	8	24.24	24.90	17	6,735	0.25%
2020/09/15	5	23.35	12	23.25	23.50	-7	6,104	-0.11%
2020/09/14	8	22.83	2	22.95	23.00	6	6,058	0.10%
2020/09/11	0	0.00	20	23.69	23.25	-20	6,000	-0.33%
2020/09/10	11.6	24.74	0	0.00	23.90	11.6	5,929	0.20%
2020/09/09	4	23.91	6	24.40	24.60	-2	5,562	-0.04%
2020/09/08	5	23.85	4	23.70	23.90	1	5,395	0.02%
2020/09/07	4	24.00	11	23.55	23.80	-7	5,279	-0.13%
2020/09/04	7	23.39	13	23.20	23.80	-6	5,070	-0.12%
2020/09/03	12	22.86	13	22.78	23.90	-1	4,904	-0.02%
2020/09/02	3	21.87	29	22.07	22.00	-26	4,534	-0.57%
2020/09/01	4	21.04	0	0.00	21.00	4	4,361	0.09%
2020/08/31	3	21.35	5	21.45	21.35	-2	4,373	-0.05%
2020/08/28	48	21.98	23	21.79	21.85	25	4,302	0.58%
2020/08/26	14	21.18	0	0.00	21.05	14	4,081	0.34%
2020/08/25	0	0.00	1	20.90	21.00	-1	3,940	-0.03%
2020/08/24	1	20.45	1	20.50	20.60	0	3,921	0.00%
2020/08/21	0	0.00	1	20.50	20.70	-1	3,915	-0.03%
2020/08/20	7	20.41	3	20.08	20.00	4	3,870	0.10%
2020/08/19	0.3	20.50	10	20.90	20.55	-9.7	3,703	-0.26%
2020/08/14	0	0.00	1	20.40	20.70	-1	3,770	-0.03%
2020/08/13	2	20.48	1	20.55	20.45	1	3,770	0.03%
2020/08/12	1	21.35	7	21.21	21.35	-6	3,641	-0.16%
2020/08/11	1	20.45	0	0.00	20.15	1	3,415	0.03%
2020/08/07	0	0.00	6	20.57	20.85	-6	3,447	-0.17%
2020/08/04	0	0.00	5	20.20	20.45	-5	3,359	-0.15%
2020/07/30	5	19.60	0	0.00	19.55	5	3,353	0.15%
2020/07/28	0	0.00	4	18.60	18.75	-4	3,335	-0.12%
2020/07/22	1	20.05	0	0.00	20.15	1	3,287	0.03%
2020/07/20	1	19.45	31	19.64	19.50	-30	3,290	-0.91%
2020/07/15	0	0.00	5	19.85	20.00	-5	3,286	-0.15%
2020/07/13	36	21.20	6	20.55	20.30	30	3,099	0.97%
2020/07/09	5	21.20	5	21.10	21.00	0	3,015	0.00%
2020/07/07	5	20.70	0	0.00	20.75	5	2,959	0.17%
2020/07/03	2	20.65	2	20.65	20.65	0	2,938	0.00%
2020/07/01	2	20.70	3	20.48	20.50	-1	2,947	-0.03%
2020/06/30	1	20.40	2	20.33	20.50	-1	2,937	-0.03%
2020/06/29	1	20.15	2	20.15	20.15	-1	2,924	-0.03%
2020/06/24	0.5	20.10	0	0.00	20.15	0.5	2,910	0.02%
2020/06/23	1	20.10	0	0.00	20.10	1	2,902	0.03%
2020/06/22	1	20.05	0	0.00	19.85	1	2,901	0.03%
2020/06/17	5	19.53	2	20.00	20.00	3	2,800	0.11%
2020/06/16	12	21.01	5	21.12	20.90	7	2,658	0.26%
2020/06/11	1	21.70	24	21.62	21.20	-23	2,710	-0.85%
2020/06/10	13	22.04	7	21.74	21.70	6	2,663	0.23%
2020/06/09	0	0.00	5	21.15	21.00	-5	2,574	-0.19%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/05	2	22.20	2	22.20	22.10	0	2,517	0.00%
2020/05/29	1	21.20	0	0.00	21.15	1	2,385	0.04%
2020/05/28	0	0.00	2	21.03	21.35	-2	2,354	-0.08%
2020/05/27	1	21.15	3	21.10	21.05	-2	2,351	-0.09%
2020/05/26	13	21.96	7	21.40	21.40	6	2,379	0.25%
2020/05/25	7	21.94	3	22.00	22.10	4	2,320	0.17%
2020/05/22	6	21.45	1	21.10	21.00	5	2,187	0.23%
2020/05/21	1	21.30	0	0.00	21.15	1	2,142	0.05%
2020/05/19	0	0.00	2.3	20.73	20.70	-2.3	2,108	-0.11%
2020/05/15	1	20.80	0	0.00	20.60	1	2,104	0.05%
2020/05/12	3	21.87	0	0.00	21.95	3	2,090	0.14%
2020/05/08	1	22.20	0	0.00	21.80	1	2,108	0.05%
2020/05/07	4	21.80	2	21.80	21.95	2	2,126	0.09%
2020/04/30	2	21.55	0	0.00	21.55	2	2,151	0.09%
2020/04/28	1	21.00	0	0.00	21.10	1	2,221	0.05%
2020/04/27	0	0.00	1	21.20	21.20	-1	2,280	-0.04%
2020/04/21	0	0.00	1	19.65	19.65	-1	2,260	-0.04%
2020/04/15	1	20.45	1	20.35	20.50	0	2,290	0.00%
2020/04/10	1	19.25	0	0.00	19.45	1	2,347	0.04%
2020/04/08	0	0.00	2	19.15	19.45	-2	2,387	-0.08%
2020/04/07	2	18.95	0	0.00	19.15	2	2,377	0.08%
2020/03/31	1	17.80	0	0.00	17.85	1	2,461	0.04%
2020/03/26	0	0.00	1	17.75	17.95	-1	2,495	-0.04%
2020/03/25	1	17.20	1	17.70	17.25	0	2,519	0.00%
2020/03/24	5	16.25	6	16.63	16.65	-1	2,570	-0.04%
2020/03/23	0	0.00	2	15.10	15.80	-2	2,618	-0.08%
2020/03/20	2	15.05	0.1	15.45	15.45	1.9	2,736	0.07%
2020/03/19	10	14.19	8	14.10	14.05	2	2,891	0.07%
2020/03/17	1	16.05	0	0.00	16.05	1	2,928	0.03%
2020/03/16	1	17.50	11	17.00	16.85	-10	2,923	-0.34%
2020/03/13	0	0.00	3	17.55	17.55	-3	2,944	-0.10%
2020/03/12	2	19.55	21	19.17	19.00	-19	2,900	-0.66%
2020/03/11	1	21.70	0	0.00	21.00	1	2,910	0.03%
2020/03/10	14	21.19	0	0.00	21.55	14	2,924	0.48%
2020/03/09	2	21.60	0	0.00	21.30	2	2,924	0.07%
2020/03/05	6	22.90	0	0.00	22.90	6	2,981	0.20%
2020/03/04	1	22.55	0	0.00	22.70	1	2,997	0.03%
2020/03/03	1	22.60	2	22.73	22.65	-1	3,020	-0.03%
2020/03/02	2	22.18	0	0.00	22.20	2	3,025	0.07%
2020/02/20	0	0.00	1	23.60	23.80	-1	3,058	-0.03%
2020/02/17	22.1	23.70	0	0.00	23.85	22.1	3,186	0.69%
2020/02/14	0	0.00	4	23.70	23.70	-4	3,168	-0.13%
2020/02/13	4	23.43	2	23.40	23.30	2	3,157	0.06%
2020/02/10	5	22.78	11	22.85	22.75	-6	3,128	-0.19%
2020/02/07	0.1	22.55	0	0.00	22.55	0.1	3,118	0.00%
2020/02/04	11.1	21.90	0.3	22.45	22.45	10.9	3,069	0.35%
2020/02/03	0	21.45	8	21.00	21.45	-8	3,090	-0.26%
2020/01/31	6	22.57	0	0.00	22.30	6	3,243	0.18%
2020/01/30	6	22.68	5	22.70	22.65	1	3,218	0.03%
2020/01/09	0	0.00	0.7	24.20	24.25	-0.7	3,406	-0.02%
2020/01/08	1	24.10	0	0.00	24.10	1	3,403	0.03%
2020/01/06	6	25.03	0	0.00	24.95	6	3,376	0.18%
2020/01/03	2	25.60	0	0.00	25.35	2	3,384	0.06%
2020/01/02	1	25.65	0	0.00	25.95	1	3,372	0.03%
2019/12/27	0	0.00	3	26.20	26.00	-3	3,370	-0.09%
2019/12/26	5	26.75	8	26.38	26.40	-3	3,348	-0.09%
2019/12/25	1	26.10	0	0.00	26.30	1	3,349	0.03%
2019/12/24	0	0.00	4	26.50	25.90	-4	3,364	-0.12%
2019/12/23	0	0.00	3	26.40	26.35	-3	3,361	-0.09%
2019/12/20	2	26.85	0	0.00	26.70	2	3,396	0.06%
2019/12/19	3	27.10	0	0.00	27.10	3	3,418	0.09%
2019/12/18	5	26.97	1	26.75	27.15	4	3,484	0.11%
2019/12/17	1	26.85	2	27.00	27.15	-1	3,500	-0.03%
2019/12/16	0	0.00	1.5	27.30	27.65	-1.5	3,427	-0.04%
2019/12/13	1	26.55	1	26.25	26.20	0	3,315	0.00%
2019/12/12	1	26.70	0	0.00	26.45	1	3,450	0.03%
2019/12/11	1	26.10	3	26.23	26.25	-2	3,535	-0.06%
2019/12/10	2	26.23	0	0.00	26.25	2	3,828	0.05%
2019/12/03	0	0.00	2	25.85	25.65	-2	4,391	-0.05%
2019/12/02	0	0.00	6	25.35	25.35	-6	4,352	-0.14%
2019/11/28	0	0.00	8.5	25.64	25.65	-8.5	4,393	-0.19%
2019/11/27	0	0.00	2	25.45	25.50	-2	4,459	-0.04%
2019/11/26	0	0.00	3	25.67	25.35	-3	4,458	-0.07%
2019/11/25	0	0.00	10	25.32	25.35	-10	4,449	-0.22%
2019/11/22	6	25.21	12	25.05	24.90	-6	4,501	-0.13%
2019/11/21	15	24.84	0	0.00	24.90	15	4,496	0.33%
2019/11/20	1	25.05	0	0.00	25.05	1	4,504	0.02%
2019/11/19	0	0.00	2	25.25	25.35	-2	4,502	-0.04%
2019/11/18	0	0.00	4	25.00	25.25	-4	4,471	-0.09%
2019/11/15	2	24.65	10	24.65	24.90	-8	4,498	-0.18%
2019/11/14	6.6	24.48	8	25.26	25.10	-1.4	4,488	-0.03%
2019/11/13	1	24.15	1	24.35	24.15	0	4,439	0.00%
2019/11/08	0	0.00	8	24.55	24.55	-8	4,500	-0.18%
2019/11/07	5.2	25.05	0.7	24.80	24.80	4.5	4,542	0.10%
2019/11/06	8	25.55	2	25.70	25.30	6	4,643	0.13%
2019/11/05	0.2	25.60	18	25.65	25.65	-17.9	4,657	-0.38%
2019/11/04	0	0.00	2	25.83	25.75	-2	4,676	-0.04%
2019/11/01	12	25.73	0	0.00	25.75	12	4,824	0.25%
2019/10/31	1	26.00	5	25.75	25.80	-4	5,057	-0.08%
2019/10/30	5.3	26.54	1	26.50	26.10	4.3	5,079	0.08%
2019/10/25	6	25.45	2	25.53	25.45	4	4,963	0.08%
2019/10/24	0.3	25.40	0	0.00	25.50	0.3	4,996	0.01%
2019/10/23	17	25.76	5	25.71	25.65	12	5,063	0.24%
2019/10/22	4	25.23	3	24.95	24.85	1	4,964	0.02%
2019/10/21	2	24.80	0	0.00	24.80	2	5,117	0.04%
2019/10/15	0	0.00	0.4	25.05	25.20	-0.4	5,367	-0.01%
2019/10/14	0	0.00	7	24.53	24.45	-7	5,389	-0.13%
2019/10/08	2	24.93	0	0.00	24.60	2	5,728	0.03%
2019/10/07	0	0.00	1	25.05	25.00	-1	5,779	-0.02%
2019/10/04	0	0.00	4	25.38	25.20	-4	5,842	-0.07%
2019/10/03	5	24.99	0	0.00	25.10	5	5,845	0.09%
2019/10/02	0	0.00	2	25.15	25.25	-2	5,864	-0.03%
2019/10/01	4	25.45	3	25.65	25.40	1	5,859	0.02%
2019/09/27	4	25.21	0	0.00	25.10	4	5,829	0.07%
2019/09/26	0	0.00	2	25.70	25.45	-2	5,832	-0.03%
2019/09/25	2.5	25.59	5	25.35	25.45	-2.6	5,849	-0.04%
2019/09/24	3.3	26.39	2.8	26.48	26.30	0.5	5,855	0.01%
2019/09/23	2	26.53	3.9	26.19	26.60	-1.9	5,813	-0.03%
2019/09/10	0	0.00	1	23.00	22.90	-1	5,691	-0.02%
2019/09/09	0	0.00	3	23.48	23.35	-3	5,616	-0.05%
2019/09/06	0	0.00	2.4	23.27	23.20	-2.4	5,552	-0.04%
2019/09/05	15	23.70	21	23.88	23.50	-6	5,488	-0.11%
2019/09/04	7	24.12	4	24.38	24.20	3	5,345	0.06%
2019/09/03	8	24.50	5	24.69	24.40	3	5,211	0.06%
2019/09/02	3	23.85	12	23.85	23.95	-9	4,909	-0.18%
2019/08/30	0	0.00	53	23.40	23.15	-53	4,555	-1.16%
2019/08/29	6	23.75	13	23.74	23.70	-7	4,420	-0.16%
2019/08/28	50	23.58	15	23.54	23.55	35	4,331	0.81%
2019/08/27	0	0.00	9	22.99	23.20	-9	4,238	-0.21%
2019/08/23	1	22.70	10	22.70	22.75	-9	4,147	-0.22%
2019/08/22	1	22.80	2	22.60	22.50	-1	4,120	-0.02%
2019/08/21	23	23.06	5	22.97	23.00	18	4,083	0.44%
2019/08/20	20	22.45	0	0.00	22.65	20	3,999	0.50%
2019/08/19	5	22.59	0	0.00	22.60	5	4,009	0.12%
2019/08/12	1	21.75	0	0.00	21.80	1	3,959	0.03%
2019/08/07	1	21.55	0	0.00	21.40	1	3,912	0.03%
2019/08/06	2	21.03	1	21.65	21.80	1	3,924	0.03%
2019/08/05	1	21.90	2	21.90	21.90	-1	3,912	-0.03%
2019/08/02	1	22.10	0	0.00	22.05	1	3,940	0.03%
2019/07/31	3	21.78	0	0.00	22.30	3	3,992	0.08%
2019/07/30	1	22.45	0	0.00	22.25	1	3,983	0.03%
2019/07/29	0	0.00	1	23.60	23.40	-1	3,941	-0.03%
2019/07/26	3	23.45	0	0.00	23.45	3	3,948	0.08%
2019/07/25	8	23.78	0	0.00	23.65	8	3,956	0.20%
2019/07/24	23	23.76	0	0.00	24.25	23	3,865	0.60%
2019/07/23	0	0.00	15	23.30	22.95	-15	3,774	-0.40%
2019/07/19	0	0.00	15	23.00	22.95	-15	4,039	-0.37%
2019/07/15	10	23.00	5	23.15	23.15	5	4,791	0.10%
2019/07/10	20	23.05	35	23.20	23.15	-15	4,748	-0.32%
2019/07/08	4	24.05	9	23.73	23.35	-5	4,700	-0.11%
2019/07/05	2	23.10	3	23.05	23.00	-1	4,630	-0.02%
2019/07/04	0	0.00	5	22.95	23.05	-5	4,676	-0.11%
2019/07/03	6	22.84	25	22.51	22.90	-19	4,666	-0.41%
2019/07/02	0	0.00	5	21.90	21.75	-5	4,575	-0.11%
2019/07/01	0	0.00	15	21.30	21.40	-15	4,704	-0.32%
2019/06/28	0	0.00	2	21.10	21.10	-2	4,706	-0.04%
2019/06/26	0	0.00	1	20.85	20.80	-1	4,809	-0.02%
2019/06/25	1	20.80	0	0.00	20.85	1	4,893	0.02%
2019/06/24	10	20.75	1	21.25	21.20	9	4,932	0.18%
2019/06/21	6	21.27	0	0.00	21.00	6	5,019	0.12%
2019/06/20	0	0.00	5	21.32	21.50	-5	5,111	-0.10%
2019/06/19	30	20.61	0	0.00	20.75	30	5,264	0.57%
2019/06/17	1	20.85	1	21.00	20.80	0	5,879	0.00%
2019/06/14	1	20.95	0	0.00	20.90	1	6,281	0.02%
2019/06/13	1	21.15	1	21.15	21.05	0	7,389	0.00%
2019/06/11	22	21.26	2	21.15	21.00	20	8,317	0.24%
2019/06/10	0	0.00	12	20.96	21.00	-12	8,469	-0.14%
2019/06/04	0	0.00	21	20.35	20.35	-21	9,029	-0.23%
2019/06/03	1	20.45	0	0.00	20.35	1	9,770	0.01%
2019/05/31	2	20.85	3	20.98	20.85	-1	10,108	-0.01%
2019/05/30	0	0.00	1	20.35	20.65	-1	10,178	-0.01%
2019/05/28	0	0.00	1	20.50	20.60	-1	10,248	-0.01%
2019/05/27	1	20.05	0	0.00	20.00	1	10,342	0.01%
2019/05/24	10	20.25	2	20.00	20.00	8	10,419	0.08%
2019/05/23	2	20.10	2	19.90	19.90	0	10,535	0.00%
2019/05/22	2	21.00	0	0.00	20.80	2	10,538	0.02%
2019/05/20	1	20.60	0	0.00	20.50	1	10,844	0.01%
2019/05/17	1	20.85	10	21.40	20.80	-9	10,943	-0.08%
2019/05/16	1	21.60	10	21.60	21.10	-9	10,957	-0.08%
2019/05/15	10	21.45	1	21.25	21.45	9	11,036	0.08%
2019/05/14	3	20.73	0	0.00	21.05	3	11,076	0.03%
2019/05/13	1	21.00	0	0.00	20.70	1	11,118	0.01%
2019/05/09	1	21.80	12	21.65	21.70	-11	11,106	-0.10%
2019/05/07	5	22.67	4	22.85	22.90	1	11,004	0.01%
2019/05/06	3	22.28	1	22.20	22.10	2	10,964	0.02%
2019/05/03	0.4	23.05	0	0.00	23.15	0.4	10,897	0.00%
2019/04/30	1	22.95	0	0.00	23.25	1	10,844	0.01%
2019/04/29	4	23.04	0	0.00	22.65	4	10,834	0.04%
2019/04/26	17	23.80	20	23.65	23.45	-3	10,683	-0.03%
2019/04/25	2	25.20	0	0.00	25.30	2	10,454	0.02%
2019/04/24	106	26.53	102	26.51	25.85	4	10,328	0.04%	大買/大賣/
2019/04/23	0	0.00	46	24.48	25.15	-46	9,749	-0.47%
2019/04/22	4	24.40	14	24.59	24.60	-10	9,625	-0.10%
2019/04/19	0	0.00	10	23.70	24.10	-10	9,488	-0.11%
2019/04/18	1	23.25	2	23.75	23.20	-1	9,596	-0.01%
2019/04/17	3	23.72	0	0.00	23.60	3	9,701	0.03%
2019/04/16	5	23.79	9	24.01	23.85	-4	9,671	-0.04%
2019/04/15	0	0.00	4	23.30	23.35	-4	9,544	-0.04%
2019/04/11	11	23.59	2	23.75	23.35	9	9,531	0.09%
2019/04/10	0	0.00	3	23.88	23.95	-3	9,526	-0.03%
2019/04/09	5	23.57	6	23.55	23.30	-1	9,579	-0.01%
2019/04/08	13	24.11	0	0.00	23.70	13	9,531	0.14%
2019/04/03	16	24.58	9	24.58	24.35	7	9,454	0.07%
2019/04/02	1	24.10	1	24.00	24.10	0	9,268	0.00%
2019/04/01	5	24.08	4	24.19	23.85	1	9,195	0.01%
2019/03/29	2	23.70	0	0.00	23.75	2	9,083	0.02%
2019/03/28	0	0.00	6	23.21	23.70	-6	9,061	-0.07%
2019/03/27	2	23.68	0	0.00	23.70	2	9,009	0.02%
2019/03/25	3	23.43	3	22.77	23.70	0	8,942	0.00%
2019/03/22	10	23.56	1	24.20	23.10	9	8,807	0.10%
2019/03/21	12	23.90	4	23.74	24.00	8	8,612	0.09%
2019/03/20	19	24.92	23	24.92	24.55	-4	8,364	-0.05%
2019/03/19	4	24.25	11	24.50	24.70	-7	8,141	-0.09%
2019/03/18	18	24.24	25.4	24.28	24.75	-7.4	7,746	-0.10%
2019/03/15	24	22.87	50	22.80	23.25	-26	6,665	-0.39%
2019/03/14	14	21.23	7	21.23	21.15	7	5,864	0.12%
2019/03/13	18	21.34	4	21.46	21.30	14	5,798	0.24%
2019/03/12	7	20.89	17	20.65	21.00	-10	5,685	-0.18%
2019/03/11	8	20.21	4	20.21	20.25	4	5,692	0.07%
2019/03/08	7	21.11	2	21.35	20.85	5	5,653	0.09%
2019/03/07	32	22.02	17	22.89	21.20	15	5,612	0.27%
2019/03/06	5	21.51	62	21.37	21.65	-57	4,922	-1.16%
2019/03/05	1	20.40	5	20.15	20.75	-4	4,628	-0.09%
2019/03/04	2	20.15	5	20.23	20.15	-3	4,617	-0.06%
2019/02/26	1	20.30	1	20.30	20.30	0	4,604	0.00%
2019/02/25	0	0.00	2	20.63	20.30	-2	4,583	-0.04%
2019/02/22	7	20.70	4	20.73	20.70	3	4,533	0.07%
2019/02/21	5	20.40	9	20.42	20.65	-4	4,415	-0.09%
2019/02/20	4	20.60	18	20.35	20.60	-14	4,389	-0.32%
2019/02/19	20	20.44	20	20.35	20.40	0	4,310	0.00%
2019/02/18	5	19.85	12	19.40	19.85	-7	4,147	-0.17%
2019/02/15	4	19.10	4	19.28	19.10	0	4,130	0.00%
2019/02/14	2	19.10	7	19.53	19.30	-5	4,159	-0.12%
2019/02/13	10	19.07	4	19.15	19.05	6	4,085	0.15%
2019/02/12	1	19.00	17	19.04	19.15	-16	4,062	-0.39%
2019/02/11	12	18.75	4	18.63	18.75	8	4,007	0.20%
2019/01/29	3	18.25	0	0.00	18.25	3	3,989	0.08%
2019/01/28	1	18.40	0	0.00	18.40	1	4,007	0.02%
2019/01/25	2	18.38	0	0.00	18.35	2	4,066	0.05%
2019/01/24	0	0.00	2	18.58	18.30	-2	4,161	-0.05%
2019/01/22	1	18.35	1	18.60	18.20	0	4,305	0.00%
2019/01/21	3	18.25	1	18.60	18.70	2	4,434	0.05%
2019/01/18	3	18.15	0	0.00	18.15	3	4,621	0.06%
2019/01/14	1	18.10	0	0.00	18.05	1	4,824	0.02%
2019/01/10	28	18.69	21	18.79	18.35	7	4,959	0.14%
2019/01/09	0	0.00	8	18.71	18.85	-8	4,820	-0.17%
2019/01/08	0	0.00	3	17.92	17.85	-3	4,739	-0.06%
2019/01/03	0	0.00	11	18.00	17.80	-11	5,137	-0.21%
2018/12/28	37	18.35	7	18.15	18.15	30	5,291	0.57%
2018/12/26	5	17.71	5	17.71	17.70	0	5,199	0.00%
2018/12/25	3	17.25	0	0.00	17.10	3	5,212	0.06%
2018/12/24	3	17.57	0	0.00	17.60	3	5,264	0.06%
2018/12/22	7	17.45	0	0.00	17.45	7	5,308	0.13%
2018/12/21	0	0.00	2	17.40	17.60	-2	5,425	-0.04%
2018/12/20	0	0.00	7	17.84	17.70	-7	5,493	-0.13%
2018/12/19	11	18.46	5	18.46	18.25	6	5,627	0.11%
2018/12/18	2	17.80	3	17.80	18.10	-1	5,672	-0.02%
2018/12/17	4	18.28	0	0.00	18.15	4	5,727	0.07%
2018/12/13	0	0.00	4	18.58	18.45	-4	5,866	-0.07%
2018/12/12	9	18.71	16	18.40	18.95	-7	5,877	-0.12%
2018/12/11	0	0.00	3	17.78	17.65	-3	5,783	-0.05%
2018/12/10	10	17.48	1	17.40	17.50	9	5,967	0.15%
2018/12/07	4	18.03	0	0.00	17.90	4	6,060	0.07%
2018/12/05	6	18.45	0	0.00	18.45	6	6,429	0.09%
2018/12/04	18	19.55	25	19.31	19.05	-7	6,520	-0.11%
2018/12/03	39	19.12	0	0.00	19.30	39	6,460	0.60%
2018/11/30	4	18.41	5	18.79	18.65	-1	6,410	-0.02%
2018/11/29	1	18.10	2	17.95	18.05	-1	6,318	-0.02%
2018/11/27	2	17.53	0	0.00	17.60	2	6,276	0.03%
2018/11/23	1	17.00	5	17.14	16.95	-4	6,268	-0.06%
2018/11/22	5	17.60	0	0.00	17.25	5	6,360	0.08%
2018/11/20	0	0.00	5	17.20	17.05	-5	6,458	-0.08%
2018/11/15	0	0.00	1	16.80	16.85	-1	6,457	-0.02%
2018/11/14	0	0.00	11	17.10	17.00	-11	6,473	-0.17%
2018/11/09	0	0.00	5	16.60	16.90	-5	6,873	-0.07%
2018/11/08	3	16.88	2	16.95	16.65	1	6,995	0.01%
2018/11/05	0	0.00	1	16.45	16.50	-1	7,416	-0.01%
2018/11/02	0	0.00	1	16.80	16.35	-1	7,498	-0.01%
2018/11/01	1	16.10	3	16.10	16.40	-2	7,540	-0.03%
2018/10/31	0	0.00	3	15.45	15.70	-3	7,598	-0.04%
2018/10/30	3	15.17	0	0.00	14.95	3	7,590	0.04%
2018/10/29	1	15.45	0	0.00	15.35	1	7,595	0.01%
2018/10/26	5	15.45	26	15.49	15.60	-21	7,951	-0.26%
2018/10/25	10	14.65	1	14.85	14.40	9	7,877	0.11%
2018/10/24	2	15.65	18	15.60	15.60	-16	7,892	-0.20%
2018/10/23	2	16.05	7	16.22	15.90	-5	8,105	-0.06%
2018/10/22	0	0.00	10	16.45	16.60	-10	8,737	-0.11%
2018/10/19	0	0.00	1	16.15	16.35	-1	8,881	-0.01%
2018/10/18	0	0.00	1	16.25	16.35	-1	8,793	-0.01%
2018/10/17	11	16.87	0	0.00	16.35	11	8,833	0.12%
2018/10/16	13	16.59	0	0.00	16.55	13	9,085	0.14%
2018/10/12	2	17.03	7	16.43	16.90	-5	9,365	-0.05%
2018/10/11	5	17.10	4	17.25	17.10	1	9,529	0.01%
2018/10/09	20	19.00	5	19.00	19.00	15	9,615	0.16%
2018/10/08	50	20.60	0	0.00	20.75	50	9,751	0.51%
2018/10/05	1	20.70	3	20.80	20.85	-2	10,078	-0.02%
2018/10/03	0	0.00	3	22.70	22.30	-3	10,566	-0.03%
2018/10/02	0	0.00	1	23.05	22.35	-1	10,690	-0.01%
2018/10/01	6	22.98	1	22.90	23.00	5	10,939	0.05%
2018/09/28	5	23.02	8	22.91	22.80	-3	11,295	-0.03%
2018/09/27	2	22.53	9	22.66	22.65	-7	11,474	-0.06%
2018/09/26	8	22.62	10	22.63	22.40	-2	11,747	-0.02%
2018/09/25	3	21.95	11	21.91	22.40	-8	11,930	-0.07%
2018/09/21	5	21.19	0	0.00	21.35	5	12,137	0.04%
2018/09/20	1	21.75	3	21.55	21.00	-2	12,721	-0.02%
2018/09/19	6	21.78	8	21.75	21.70	-2	12,984	-0.02%
2018/09/18	2	21.05	2	21.20	21.25	0	13,358	0.00%
2018/09/17	2	21.05	0	0.00	21.30	2	13,956	0.01%
2018/09/14	10	21.30	10	21.45	21.05	0	14,785	0.00%
2018/09/13	1	20.65	1	20.90	20.55	0	16,738	0.00%
2018/09/12	0	0.00	2	20.58	20.40	-2	17,880	-0.01%
2018/09/11	12	21.00	10	21.00	21.25	2	18,847	0.01%
2018/09/10	1	20.60	0	0.00	20.85	1	19,986	0.01%
2018/09/07	4	22.30	1	22.35	21.90	3	20,432	0.01%
2018/09/06	4	23.19	0	0.00	22.95	4	20,458	0.02%
2018/09/05	1	22.95	6	22.99	22.95	-5	20,773	-0.02%
2018/08/31	0	0.00	1	22.75	22.90	-1	21,938	0.00%
2018/08/30	0	0.00	10	22.95	22.85	-10	22,077	-0.05%
2018/08/29	3	22.90	0	0.00	22.85	3	22,219	0.01%
2018/08/28	22	23.26	36	23.03	22.70	-14	22,516	-0.06%
2018/08/27	12	22.50	11	22.31	22.50	1	22,837	0.00%
2018/08/24	16	22.36	4	22.39	22.45	12	23,645	0.05%
2018/08/23	0	0.00	6	22.20	22.05	-6	24,241	-0.02%
2018/08/22	1	22.20	2	22.20	22.05	-1	24,375	0.00%
2018/08/21	13	22.18	2	22.20	22.20	11	24,402	0.05%
2018/08/20	8	22.38	21	22.20	22.00	-13	24,419	-0.05%
2018/08/17	2	22.53	2	22.25	22.25	0	24,401	0.00%
2018/08/16	10	22.60	2	22.18	22.35	8	24,380	0.03%
2018/08/15	15	21.69	27	21.57	21.75	-12	24,083	-0.05%
2018/08/14	15	22.44	2	22.70	22.55	13	23,947	0.05%
2018/08/13	24	22.37	24	22.80	22.40	0	23,859	0.00%
2018/08/10	5	24.78	3	25.12	24.50	2	23,631	0.01%
2018/08/09	5	24.91	4	24.71	24.50	1	23,490	0.00%
2018/08/08	14	25.35	7	25.26	25.10	7	23,518	0.03%
2018/08/07	4	25.41	12	25.38	25.20	-8	23,422	-0.03%
2018/08/06	2	26.18	0	0.00	26.30	2	23,274	0.01%
2018/08/02	16	26.68	9	26.81	26.00	7	23,130	0.03%
2018/08/01	2	26.30	0	0.00	26.40	2	22,657	0.01%
2018/07/31	5	26.35	7	26.49	26.50	-2	22,500	-0.01%
2018/07/30	7	26.51	1	26.50	26.15	6	22,424	0.03%
2018/07/27	29	26.17	34	26.52	26.85	-5	22,151	-0.02%
2018/07/26	4	25.19	3	25.83	25.45	1	21,477	0.00%
2018/07/25	0	0.00	1	25.00	24.95	-1	21,285	0.00%
2018/07/24	5	25.05	10	24.98	25.00	-5	21,245	-0.02%
2018/07/23	27	24.99	34	25.07	24.60	-7	21,176	-0.03%
2018/07/20	8	25.81	4	25.75	25.85	4	20,869	0.02%
2018/07/19	3	27.05	15	26.92	27.10	-12	20,670	-0.06%
2018/07/18	3	27.00	8	26.16	26.50	-5	20,395	-0.02%
2018/07/17	32	27.13	16	27.08	26.65	16	20,214	0.08%
2018/07/16	23	27.54	30	27.60	27.50	-7	20,095	-0.03%
2018/07/13	39	27.67	42	27.55	27.40	-3	19,820	-0.02%
2018/07/12	8	27.13	9	27.06	26.85	-1	19,498	-0.01%
2018/07/11	31	27.36	9	27.27	27.00	22	19,339	0.11%
2018/07/10	2	26.98	9	26.81	27.00	-7	18,959	-0.04%
2018/07/09	18	27.12	14	26.91	27.20	4	18,764	0.02%
2018/07/06	76	26.56	47	26.24	26.30	29	18,472	0.16%
2018/07/05	19	27.27	31	26.52	25.90	-12	18,151	-0.07%
2018/07/04	24.2	27.79	8	28.35	27.60	16.2	17,948	0.09%
2018/07/03	30	28.76	17	29.22	27.70	13	17,621	0.07%
2018/07/02	38	28.96	37	29.03	28.45	1	17,320	0.01%
2018/06/29	55	29.45	35	29.19	29.40	20	17,004	0.12%
2018/06/28	21	29.25	62.6	29.11	28.75	-41.6	16,361	-0.25%
2018/06/27	70	30.85	31	30.55	29.80	39	16,090	0.24%
2018/06/26	38	29.72	24	29.72	29.80	14	15,756	0.09%
2018/06/25	47	31.73	21	31.73	30.85	26	15,136	0.17%
2018/06/22	98	34.65	68	34.64	33.25	30	14,312	0.21%
2018/06/21	42	32.94	193.7	33.10	33.40	-151.7	12,210	-1.24%	大賣/鉅額交易
2018/06/20	65	31.38	56	31.77	30.40	9	11,036	0.08%
2018/06/19	70	32.20	57.6	32.54	32.35	12.4	9,988	0.12%
2018/06/15	10	28.13	68.6	29.67	30.45	-58.6	8,619	-0.68%
2018/06/14	12	28.04	5	27.86	27.70	7	8,117	0.09%
2018/06/13	34	28.44	22	28.98	28.30	12	8,003	0.15%
2018/06/12	11	27.74	0	0.00	27.75	11	7,649	0.14%
2018/06/11	14	29.20	18	29.28	28.85	-4	7,406	-0.05%
2018/06/08	13	28.20	71.2	28.28	28.55	-58.2	7,046	-0.83%
2018/06/07	2	27.65	9.1	26.97	27.00	-7.1	6,556	-0.11%
2018/06/06	29	27.11	1	27.00	27.45	28	6,469	0.43%
2018/06/05	25	27.79	16.2	27.27	27.30	8.8	6,305	0.14%
2018/06/04	66.6	27.58	7	27.06	26.65	59.6	6,121	0.97%
2018/06/01	36.4	26.92	20.4	26.69	26.85	16	5,703	0.28%
2018/05/31	36	24.78	124	25.40	25.60	-88	4,897	-1.80%	大賣/
2018/05/30	7	23.41	7	23.30	23.30	0	4,319	0.00%
2018/05/29	0	0.00	16	23.22	23.05	-16	4,252	-0.38%
2018/05/28	1	23.00	12.4	23.19	23.10	-11.4	4,333	-0.26%
2018/05/25	25	22.90	0	0.00	22.90	25	4,493	0.56%
2018/05/24	1	22.50	3	22.52	22.55	-2	4,402	-0.05%
2018/05/23	3	22.13	7	22.10	22.05	-4	4,397	-0.09%
2018/05/21	1	22.15	0	0.00	22.25	1	4,496	0.02%
2018/05/18	0	0.00	3	22.10	22.00	-3	4,516	-0.07%
2018/05/16	10	22.55	6	22.78	22.75	4	4,561	0.09%
2018/05/15	3	22.25	0	0.00	22.35	3	4,472	0.07%
2018/05/14	2	22.03	2	22.15	22.35	0	4,538	0.00%
2018/05/11	0	0.00	2	22.23	21.85	-2	4,560	-0.04%
2018/05/10	3	22.00	0	0.00	21.90	3	4,590	0.07%
2018/05/09	74	21.81	1	21.90	21.80	73	4,630	1.58%
2018/05/07	0	0.00	1	22.65	22.35	-1	4,667	-0.02%
2018/05/04	2.2	22.29	1	22.20	22.20	1.2	4,662	0.02%
2018/05/03	3	22.28	0	0.00	22.40	3	4,685	0.06%
2018/04/27	10	22.05	2	22.00	22.05	8	4,875	0.16%
2018/04/25	2	22.40	0	0.00	22.35	2	5,028	0.04%
2018/04/24	0	0.00	1	22.40	22.40	-1	5,308	-0.02%
2018/04/20	0	0.00	11	23.54	23.55	-11	5,516	-0.20%
2018/04/19	0	0.00	10	23.15	23.30	-10	5,648	-0.18%
2018/04/18	0	0.00	2	22.63	22.50	-2	5,700	-0.04%
2018/04/17	1	22.30	0	0.00	22.00	1	5,675	0.02%
2018/04/16	10	22.55	1	22.75	22.50	9	5,651	0.16%
2018/04/13	1	22.65	1	22.90	22.85	0	5,658	0.00%
2018/04/12	3	22.77	2	22.75	22.70	1	5,714	0.02%
2018/04/11	1	23.05	0	0.00	22.75	1	5,807	0.02%
2018/04/10	0	0.00	2	23.48	23.35	-2	5,975	-0.03%
2018/04/09	1	23.15	1	22.75	23.20	0	5,937	0.00%
2018/04/03	1	23.10	1	22.75	23.05	0	5,902	0.00%
2018/04/02	0	22.45	2	22.55	22.45	-2	5,921	-0.03%
2018/03/31	0	0.00	1.6	22.99	22.90	-1.6	5,933	-0.03%
2018/03/30	1	23.45	6	23.18	23.05	-5	6,017	-0.08%
2018/03/29	0	0.00	1	22.90	23.00	-1	5,981	-0.02%
2018/03/28	10	21.80	1	22.05	22.20	9	5,851	0.15%
2018/03/27	0	0.00	1	21.75	21.65	-1	5,824	-0.02%
2018/03/26	3	21.47	0	0.00	21.40	3	5,804	0.05%
2018/03/23	3	21.45	1	21.30	21.40	2	5,789	0.03%
2018/03/22	1	22.85	3	22.60	22.30	-2	5,800	-0.03%
2018/03/21	6	23.23	3	23.25	22.75	3	5,777	0.05%
2018/03/20	3	22.90	1	22.95	23.15	2	5,721	0.03%
2018/03/19	1.2	22.73	0	0.00	22.65	1.2	5,656	0.02%
2018/03/14	1	24.15	1	23.80	23.80	0	5,802	0.00%
2018/03/13	2	24.50	4	24.30	24.05	-2	5,946	-0.03%
2018/03/12	0	0.00	6	23.86	24.25	-6	6,021	-0.10%
2018/03/09	2	23.60	1	23.60	23.65	1	6,071	0.02%
2018/03/08	9	24.17	9	24.11	23.80	0	6,163	0.00%
2018/03/06	2	23.70	5	23.20	23.85	-3	6,221	-0.05%
2018/03/05	0	0.00	2	23.43	22.90	-2	6,385	-0.03%
2018/03/02	10	23.90	0	0.00	23.85	10	6,628	0.15%
2018/03/01	1	23.35	8	24.14	24.30	-7	6,814	-0.10%
2018/02/27	6	23.70	18	23.84	23.30	-12	7,022	-0.17%
2018/02/26	6	23.35	1	23.60	23.25	5	7,364	0.07%
2018/02/22	0	0.00	11	23.05	23.05	-11	8,718	-0.13%
2018/02/21	0	22.35	1	22.30	22.45	-1	8,702	-0.01%
2018/02/12	1	21.55	1	22.25	21.55	0	8,672	0.00%
2018/02/09	21	21.66	10	21.80	21.85	11	8,696	0.13%
2018/02/08	0	0.00	1	22.15	22.15	-1	8,781	-0.01%
2018/02/07	11	21.97	20	21.76	21.50	-9	8,779	-0.10%
2018/02/06	10	20.95	4	21.43	21.20	6	8,748	0.07%
2018/02/05	2	22.58	0	0.00	22.95	2	8,705	0.02%
2018/02/02	0	0.00	2	23.35	23.15	-2	8,780	-0.02%
2018/02/01	1	22.90	0	0.00	23.10	1	8,940	0.01%
2018/01/31	5	22.75	0	0.00	22.70	5	9,026	0.06%
2018/01/30	2	23.25	2	23.00	22.85	0	9,326	0.00%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/26	0	0.00	2	23.10	23.20	-2	9,368	-0.02%
2018/01/25	5	23.30	1	23.55	23.20	4	9,366	0.04%
2018/01/24	1	23.10	12	23.15	23.20	-11	9,370	-0.12%
2018/01/23	1	23.35	3	23.25	23.10	-2	9,438	-0.02%
2018/01/22	42	23.53	8	23.63	23.25	34	9,375	0.36%
2018/01/19	6	23.50	7	23.48	23.50	-1	9,315	-0.01%
2018/01/18	18	23.80	30	23.63	23.55	-12	9,269	-0.13%
2018/01/17	56	23.44	51	23.48	23.30	5	9,004	0.06%
2018/01/16	27	22.95	59	23.42	23.30	-32	8,980	-0.36%
2018/01/15	78.2	22.63	60	22.92	23.25	18.2	8,829	0.21%
2018/01/12	82	22.09	59	22.49	22.20	23	8,657	0.27%
2018/01/11	0	0.00	2	21.40	21.30	-2	8,558	-0.02%
2018/01/08	1	21.60	2	22.25	21.45	-1	8,685	-0.01%
2018/01/05	3	22.43	1	22.60	22.45	2	8,670	0.02%
2018/01/04	12.2	22.45	27	22.89	23.10	-14.8	8,692	-0.17%
2018/01/03	0	0.00	1	21.75	21.70	-1	8,776	-0.01%
2018/01/02	0	0.00	11	21.20	21.30	-11	9,028	-0.12%