台亞 (2340)-元大-大益券商分點個股進出

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
38.20
漲跌
▲0.35
漲幅
+0.92%
成交量
1,855張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/05/14	0	0.00	2.1	37.51	37.55	-2.1	1,721	-0.12%
2024/05/10	0.1	37.15	0	0.00	37.20	0.1	1,737	0.01%
2024/05/09	1	38.00	0	0.00	37.85	1	1,723	0.06%
2024/05/03	0.2	38.40	0	0.00	38.30	0.2	1,723	0.01%
2024/04/30	1	38.95	1	38.90	38.80	0	1,728	0.00%
2024/04/29	0	0.00	2	38.85	39.10	-2	1,731	-0.12%
2024/04/24	0	38.30	0	0.00	38.20	0	1,723	0.00%
2024/04/19	2	38.00	0	0.00	37.40	2	1,756	0.11%
2024/04/18	1	38.80	0	0.00	38.75	1	1,728	0.06%
2024/04/17	0	0.00	1	39.30	39.20	-1	1,725	-0.06%
2024/04/16	5	38.53	0	0.00	38.35	5	1,708	0.29%
2024/04/12	1	41.00	0	0.00	41.40	1	1,656	0.06%
2024/04/09	0	39.95	0	0.00	39.95	0	1,564	0.00%
2024/04/08	0.3	39.40	0	0.00	39.30	0.3	1,560	0.02%
2024/04/02	1	40.40	1	39.90	39.80	0	1,571	0.00%
2024/03/29	1	39.30	0	0.00	39.25	1	1,559	0.06%
2024/03/27	0	0.00	1	39.35	39.25	-1	1,557	-0.06%
2024/03/26	0	0.00	1	39.60	39.40	-1	1,555	-0.06%
2024/03/20	0	39.40	0	0.00	39.15	0	1,598	0.00%
2024/03/15	0	0.00	2	39.75	39.00	-2	1,621	-0.12%
2024/03/14	1	40.05	0	0.00	39.65	1	1,587	0.06%
2024/03/13	2	40.76	0	0.00	40.05	2	1,577	0.13%
2024/03/11	0.1	41.20	0	0.00	41.00	0.1	1,562	0.01%
2024/03/07	2.3	41.16	1	41.15	41.00	1.3	1,568	0.08%
2024/03/06	1	42.35	1	42.10	42.10	0	1,551	0.00%
2024/03/05	6	43.32	4	43.24	43.50	2	1,578	0.13%
2024/03/04	0	41.30	0	0.00	40.80	0	1,466	0.00%
2024/02/29	3	41.30	2	41.50	42.00	1	1,466	0.07%
2024/02/23	0.2	42.80	0	0.00	42.50	0.2	1,572	0.01%
2024/02/20	0	43.50	0	0.00	43.75	0	1,580	0.00%
2024/02/02	0	0.00	1	43.10	43.05	-1	1,628	-0.06%
2024/01/29	0	44.05	0	0.00	44.05	0	1,666	0.00%
2024/01/22	1	44.80	2	44.60	44.65	-1	1,844	-0.05%
2024/01/18	1	44.35	0	0.00	44.20	1	1,905	0.05%
2024/01/16	2	44.95	0	0.00	44.75	2	1,946	0.10%
2024/01/09	3	44.87	0	0.00	44.80	3	2,202	0.14%
2024/01/08	0	0.00	0	45.70	45.25	0	2,237	0.00%
2024/01/05	0	45.55	0	0.00	45.60	0	2,281	0.00%
2024/01/04	0	0.00	2	45.60	45.50	-2	2,361	-0.08%
2024/01/03	1	45.85	0	0.00	45.60	1	2,506	0.04%
2024/01/02	1	46.50	0	0.00	46.55	1	2,546	0.04%
2023/12/28	1	46.95	3	46.85	46.70	-2	2,645	-0.08%
2023/12/27	0	0.00	1	47.15	46.95	-1	2,673	-0.04%
2023/12/22	1.4	46.21	0	0.00	46.10	1.4	2,737	0.05%
2023/12/20	3	46.70	0	0.00	46.50	3	2,812	0.11%
2023/12/19	0	46.20	1	46.40	46.20	-1	2,838	-0.04%
2023/12/18	3	47.40	1	47.05	47.00	2	2,862	0.07%
2023/12/15	1	47.95	3	48.05	48.15	-2	2,913	-0.07%
2023/12/14	3	47.48	0	0.00	47.65	3	2,976	0.10%
2023/12/13	0	0.00	1	47.65	46.90	-1	2,981	-0.03%
2023/12/12	0	47.75	0	0.00	47.55	0	3,024	0.00%
2023/12/11	3	48.10	0	0.00	47.90	3	3,197	0.09%
2023/12/07	1	47.95	1	48.00	47.80	0	3,479	0.00%
2023/12/06	7	48.45	0	0.00	48.20	7	3,529	0.20%
2023/12/05	1	48.95	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	0.00	2	50.03	49.65	-2	3,588	-0.06%
2023/12/01	1	50.00	4	49.49	49.40	-3	3,726	-0.08%
2023/11/30	9	49.71	9	49.93	49.90	0	3,894	0.00%
2023/11/29	5	48.87	0	0.00	49.35	5	3,954	0.13%
2023/11/28	1	49.00	0	0.00	49.00	1	4,094	0.02%
2023/11/27	2	48.40	1	48.70	48.20	1	4,118	0.02%
2023/11/24	3	48.60	1.5	48.70	48.35	1.5	4,190	0.04%
2023/11/22	0	0.00	2	47.38	47.55	-2	4,312	-0.05%
2023/11/21	1	46.80	1	46.95	46.90	0	4,302	0.00%
2023/11/20	0	0.00	1	46.30	46.50	-1	4,316	-0.02%
2023/11/16	1	45.75	0	0.00	45.75	1	4,369	0.02%
2023/11/14	0	0.00	24	45.53	45.70	-24	4,420	-0.54%
2023/11/13	1	44.75	20	45.00	44.75	-19	4,445	-0.43%
2023/11/10	2	44.65	4	44.60	44.60	-2	4,533	-0.04%
2023/11/09	1	46.10	0	0.00	45.80	1	4,575	0.02%
2023/11/07	0	0.00	6	46.90	46.90	-6	4,689	-0.13%
2023/11/06	0	0.00	1	47.05	47.15	-1	4,801	-0.02%
2023/11/03	0	0.00	1	46.90	46.75	-1	4,847	-0.02%
2023/11/02	0	0.00	2	46.63	46.90	-2	4,919	-0.04%
2023/11/01	4	45.69	1	45.90	45.70	3	4,993	0.06%
2023/10/31	2	46.10	0	0.00	44.80	2	5,042	0.04%
2023/10/30	3	47.07	2	47.60	46.90	1	5,120	0.02%
2023/10/27	7	47.64	0	0.00	47.25	7	5,187	0.13%
2023/10/26	4	48.66	0	0.00	48.10	4	5,322	0.08%
2023/10/25	0	0.00	9	49.53	49.50	-9	5,425	-0.17%
2023/10/24	0	0.00	4	48.90	49.40	-4	5,755	-0.07%
2023/10/23	0	0.00	3	48.80	48.50	-3	6,152	-0.05%
2023/10/20	1	47.65	1.1	47.55	47.45	0	6,321	0.00%
2023/10/19	0	0.00	5	48.04	48.40	-5	6,424	-0.08%
2023/10/18	7	48.26	0	0.00	48.20	7	6,550	0.11%
2023/10/17	6	49.70	1	49.40	49.30	5	6,596	0.08%
2023/10/16	3	48.43	7	48.33	48.30	-4	6,794	-0.06%
2023/10/13	1	49.75	2	49.75	49.80	-1	7,357	-0.01%
2023/10/12	0	0.00	2	50.00	50.40	-2	8,013	-0.02%
2023/10/11	14.1	49.94	1	49.60	49.20	13.1	8,379	0.16%
2023/10/06	3	49.12	4	49.54	49.10	-1	8,543	-0.01%
2023/10/05	5	48.95	6	48.98	48.90	-1	8,766	-0.01%
2023/10/04	2	46.80	0	0.00	47.30	2	10,054	0.02%
2023/10/03	2	47.75	0	0.00	47.70	2	10,473	0.02%
2023/10/02	2	47.90	0	0.00	48.15	2	11,155	0.02%
2023/09/28	0	0.00	2	47.60	47.45	-2	12,046	-0.02%
2023/09/26	0	0.00	1	48.25	47.30	-1	12,442	-0.01%
2023/09/25	1	49.55	1	48.70	48.60	0	12,575	0.00%
2023/09/22	1	47.75	0	0.00	47.80	1	12,658	0.01%
2023/09/21	0	47.40	0	0.00	47.15	0	12,811	0.00%
2023/09/20	5	47.39	1	47.55	47.30	4	13,091	0.03%
2023/09/19	7	49.15	2	48.60	48.30	5	13,853	0.04%
2023/09/18	3	50.20	0	0.00	50.00	3	14,751	0.02%
2023/09/15	0	0.00	1	50.70	50.40	-1	15,108	-0.01%
2023/09/14	6	51.28	3	50.47	51.40	3	15,231	0.02%
2023/09/13	33	51.32	4	50.05	49.60	29	15,111	0.19%
2023/09/12	2	49.63	1	50.20	50.00	1	14,922	0.01%
2023/09/11	1	49.45	1	48.80	48.90	0	14,856	0.00%
2023/09/08	1	49.05	1	49.70	49.10	0	14,827	0.00%
2023/09/07	3	49.90	6	49.45	49.45	-3	14,814	-0.02%
2023/09/06	3	51.13	8.5	51.03	50.50	-5.5	14,803	-0.04%
2023/09/05	15	50.79	10	50.24	51.00	5	14,632	0.03%
2023/09/04	4	48.10	20	48.54	48.10	-16	14,442	-0.11%
2023/09/01	5	50.66	8	50.84	50.20	-3	14,339	-0.02%
2023/08/31	1	48.85	3	48.90	49.05	-2	14,215	-0.01%
2023/08/30	2	49.30	2	49.70	49.20	0	14,254	0.00%
2023/08/29	20	49.23	6	49.03	49.60	14	14,161	0.10%
2023/08/28	6	47.18	0	0.00	46.80	6	13,961	0.04%
2023/08/25	7	48.35	0	0.00	48.05	7	13,914	0.05%
2023/08/24	0	0.00	3	48.43	48.25	-3	13,895	-0.02%
2023/08/23	1	48.45	0	0.00	48.40	1	13,859	0.01%
2023/08/22	3	48.08	0	0.00	47.60	3	13,827	0.02%
2023/08/21	2	48.60	1	48.75	48.45	1	13,785	0.01%
2023/08/18	11	48.86	7	49.15	48.10	4	13,768	0.03%
2023/08/17	1	49.25	7	49.14	49.35	-6	13,716	-0.04%
2023/08/16	0	48.00	3	48.62	48.65	-3	13,666	-0.02%
2023/08/15	10	48.85	5	48.96	49.50	5	13,569	0.04%
2023/08/14	6.2	47.57	2	47.75	47.60	4.2	13,488	0.03%
2023/08/11	3	49.05	4	49.18	48.70	-1	13,417	-0.01%
2023/08/10	4	49.71	2	50.00	49.10	2	13,362	0.02%
2023/08/09	2	50.95	1	50.20	51.30	1	13,247	0.01%
2023/08/08	2	50.60	5	50.92	51.20	-3	13,188	-0.02%
2023/08/07	1	51.50	24	50.56	50.60	-23	13,114	-0.18%
2023/08/04	1	51.20	2	51.35	51.30	-1	13,008	-0.01%
2023/08/02	9	52.07	7	52.19	52.00	2	12,926	0.02%
2023/08/01	4.3	53.30	1	54.00	53.20	3.3	12,783	0.03%
2023/07/31	17	53.70	22	54.38	53.90	-5	12,688	-0.04%
2023/07/28	33	53.20	16	52.79	53.20	17	12,507	0.14%
2023/07/27	26	53.67	18	54.02	53.00	8	12,373	0.06%
2023/07/26	52.4	55.51	52	55.01	54.70	0.4	12,012	0.00%
2023/07/25	5	54.62	4	54.75	54.20	1	11,587	0.01%
2023/07/24	6	53.48	18	53.97	53.50	-12	11,384	-0.11%
2023/07/21	6.2	52.93	18	53.89	53.10	-11.8	11,262	-0.10%
2023/07/20	1	53.70	5	53.66	53.50	-4	11,164	-0.04%
2023/07/19	62	54.06	23	54.26	53.20	39	11,038	0.35%
2023/07/18	19.4	56.59	96	56.36	53.30	-76.6	10,768	-0.71%
2023/07/17	46	55.43	69	55.79	57.30	-23	10,186	-0.23%
2023/07/14	113	53.39	48	53.55	53.70	65	9,505	0.68%	大買/
2023/07/13	43	52.12	56	52.29	51.00	-13	9,074	-0.14%
2023/07/12	22	51.17	29	50.98	50.60	-7	8,779	-0.08%
2023/07/11	207	53.73	161	52.59	51.50	46	8,502	0.54%	大買/大賣/
2023/07/10	3	49.48	6	51.87	52.10	-3	7,151	-0.04%
2023/07/07	20	48.57	9	48.07	47.45	11	6,714	0.16%
2023/07/06	24	48.80	32.9	48.91	50.00	-8.9	6,010	-0.15%
2023/07/05	2	46.58	1	45.95	45.50	1	5,113	0.02%
2023/07/04	5	44.38	31	45.29	45.40	-26	4,913	-0.53%
2023/07/03	33.4	44.62	2	44.15	44.45	31.4	4,714	0.67%
2023/06/30	9	43.97	10	44.42	44.25	-1	4,562	-0.02%
2023/06/29	1	43.70	1	43.35	43.35	0	4,455	0.00%
2023/06/28	13	44.92	1	44.05	43.65	12	4,366	0.27%
2023/06/27	38.1	46.14	30	45.08	44.80	8.1	4,307	0.19%
2023/06/26	24	46.35	29	47.84	48.70	-5	3,701	-0.14%
2023/06/21	5	42.38	16	43.18	44.30	-11	2,798	-0.39%
2023/06/20	10	39.78	9	39.86	40.30	1	2,432	0.04%
2023/06/19	0	0.00	3	38.80	38.80	-3	2,247	-0.13%
2023/06/15	0.1	38.05	0	0.00	37.85	0.1	2,158	0.00%
2023/06/14	0	0.00	1	38.20	38.30	-1	2,150	-0.05%
2023/06/13	3	38.35	0	0.00	37.75	3	2,123	0.14%
2023/06/12	2	38.35	2	38.40	38.25	0	2,097	0.00%
2023/06/06	4	38.21	3	38.25	38.25	1	2,072	0.05%
2023/05/31	0	0.00	2	36.78	36.85	-2	2,079	-0.10%
2023/05/30	1	36.60	0	0.00	36.35	1	2,197	0.05%
2023/05/29	1	36.10	0	0.00	36.30	1	2,223	0.04%
2023/05/26	1	35.35	0	0.00	35.60	1	2,240	0.04%
2023/05/25	1	35.95	0	0.00	35.80	1	2,268	0.04%
2023/05/23	3	36.00	4	36.25	36.25	-1	2,336	-0.04%
2023/05/18	0	0.00	3	35.50	35.60	-3	2,423	-0.12%
2023/05/17	3	35.65	11	36.00	35.45	-8	2,423	-0.33%
2023/05/16	10	35.65	3	35.70	35.60	7	2,424	0.29%
2023/05/15	1	34.25	0	0.00	34.35	1	2,411	0.04%
2023/05/12	2	34.00	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	34.00	0	0.00	33.80	2	2,447	0.08%
2023/05/03	0	0.00	4	35.15	35.10	-4	2,567	-0.16%
2023/05/02	1	35.10	0	0.00	35.00	1	2,619	0.04%
2023/04/26	6	33.92	0	34.40	34.40	6	2,646	0.23%
2023/04/25	2	34.73	14	34.44	34.35	-12	2,631	-0.46%
2023/04/24	1	35.85	0	0.00	35.90	1	2,590	0.04%
2023/04/21	0	0.00	2	37.00	36.15	-2	2,575	-0.08%
2023/04/19	0	37.75	1	38.00	37.75	-1	2,530	-0.04%
2023/04/17	1	38.05	0	0.00	38.15	1	2,508	0.04%
2023/04/14	1	38.55	0	0.00	38.45	1	2,479	0.04%
2023/04/13	2	38.60	0	0.00	38.40	2	2,464	0.08%
2023/04/12	4	38.88	0	0.00	38.90	4	2,446	0.16%
2023/04/10	0	0.00	1	38.70	38.75	-1	2,438	-0.04%
2023/04/07	1	39.75	1	39.45	39.40	0	2,418	0.00%
2023/04/06	0	39.45	0	0.00	39.55	0	2,410	0.00%
2023/03/30	1	38.70	1	38.70	38.70	0	2,365	0.00%
2023/03/29	1	38.50	0	0.00	38.60	1	2,351	0.04%
2023/03/28	13	40.97	4	39.64	39.70	9	2,267	0.40%
2023/03/27	2	39.10	14	40.96	41.50	-12	2,000	-0.60%
2023/03/24	1	38.10	7	39.09	38.95	-6	1,781	-0.34%
2023/03/23	1	38.15	2	38.00	38.00	-1	1,716	-0.06%
2023/03/22	1	37.65	0	37.60	37.60	1	1,713	0.06%
2023/03/20	0	0.00	15	37.26	37.25	-15	1,729	-0.87%
2023/03/17	0	37.20	0	0.00	36.95	0	1,744	0.00%
2023/03/16	0	0.00	2	36.70	36.35	-2	1,761	-0.11%
2023/03/14	0	0.00	1	37.00	37.00	-1	1,868	-0.05%
2023/03/13	0	0.00	6	37.20	37.30	-6	1,963	-0.31%
2023/03/10	1	37.70	0	0.00	37.40	1	1,995	0.05%
2023/03/06	2	37.40	0	37.60	37.55	2	2,009	0.10%
2023/03/03	0	0.00	15	37.45	37.60	-15	2,013	-0.75%
2023/03/02	3	38.92	4.1	38.69	38.45	-1.1	2,013	-0.05%
2023/03/01	0	37.10	0	38.05	37.90	0	2,128	0.00%
2023/02/23	1	37.60	1	38.25	38.10	0	2,218	0.00%
2023/02/22	1	37.41	0	37.45	37.45	1	2,305	0.05%
2023/02/21	2	38.40	0	0.00	38.45	2	2,324	0.09%
2023/02/20	4	38.86	7	39.04	39.00	-3	2,431	-0.12%
2023/02/17	0	0.00	1	37.60	37.75	-1	2,523	-0.04%
2023/02/16	0	0.00	2	37.45	37.60	-2	2,620	-0.08%
2023/02/15	1	37.05	1	36.65	36.65	0	2,639	0.00%
2023/02/10	0	36.45	0	0.00	36.30	0	2,691	0.00%
2023/02/07	0	0.00	0	37.20	37.20	0	2,720	0.00%
2023/02/06	0	37.10	4	37.33	37.10	-4	2,716	-0.15%
2023/02/03	2.1	38.28	0	0.00	37.95	2.1	2,713	0.08%
2023/02/02	4	38.48	2.8	38.41	38.35	1.2	2,707	0.04%
2023/02/01	0	0.00	8	37.80	37.90	-8	2,694	-0.30%
2023/01/31	0	0.00	2	37.80	38.00	-2	2,665	-0.08%
2023/01/30	0	0.00	3	36.40	36.35	-3	2,626	-0.11%
2023/01/17	0	0.00	1	34.95	35.30	-1	2,624	-0.04%
2023/01/13	1	34.30	1	35.15	34.30	0	2,642	0.00%
2023/01/04	0	0.00	1	34.30	34.40	-1	2,830	-0.04%
2023/01/03	0	33.90	0	0.00	34.00	0	2,855	0.00%
2022/12/29	0	33.85	0	0.00	33.85	0	2,870	0.00%
2022/12/28	1	34.20	0	34.65	34.20	1	2,889	0.03%
2022/12/26	1	35.00	0	0.00	34.90	1	2,914	0.03%
2022/12/22	2	35.20	0	0.00	35.00	2	3,008	0.07%
2022/12/20	2	35.25	0	0.00	35.10	2	3,112	0.06%
2022/12/19	0	0.00	1	36.10	36.10	-1	3,194	-0.03%
2022/12/15	6	36.93	8	36.80	36.75	-2	3,208	-0.06%
2022/12/14	1	36.35	0	36.55	36.55	1	3,212	0.03%
2022/12/13	2	36.10	0	0.00	35.85	2	3,212	0.06%
2022/12/09	8	36.45	11	36.80	36.25	-3	3,227	-0.09%
2022/12/08	9	36.42	0	0.00	36.50	9	3,232	0.28%
2022/12/07	2	37.00	0	0.00	36.85	2	3,243	0.06%
2022/12/06	1	38.75	1	39.05	37.85	0	3,268	0.00%
2022/12/05	6.3	39.03	4	39.14	39.40	2.3	3,330	0.07%
2022/12/02	0	0.00	1	38.00	38.30	-1	3,271	-0.03%
2022/12/01	0	0.00	18.4	37.58	37.75	-18.4	3,249	-0.56%
2022/11/30	0	37.10	1	37.00	36.95	-1	3,250	-0.03%
2022/11/29	3	36.40	0	0.00	36.60	3	3,294	0.09%
2022/11/28	1	36.02	1	36.80	36.75	0	3,316	0.00%
2022/11/25	2	36.50	0	0.00	36.65	2	3,316	0.06%
2022/11/24	1	36.31	3	36.67	36.65	-2	3,290	-0.06%
2022/11/23	20	37.07	20	37.09	36.60	0	3,246	0.00%
2022/11/22	10	38.05	13.1	38.22	38.70	-3	3,034	-0.10%
2022/11/21	6.3	37.65	0	0.00	37.60	6.3	2,956	0.21%
2022/11/18	11	38.34	12	38.48	38.10	-1	2,923	-0.03%
2022/11/17	1	37.50	1	37.60	37.75	0	2,822	0.00%
2022/11/16	5	37.69	2	37.90	37.40	3	2,798	0.11%
2022/11/15	25	37.16	18	37.07	37.00	7	2,721	0.26%
2022/11/14	0	0.00	2	35.90	36.20	-2	2,624	-0.08%
2022/11/11	0	0.00	5	33.85	34.05	-5	2,554	-0.20%
2022/11/09	1	33.70	1	33.75	34.15	0	2,602	0.00%
2022/11/08	2	33.85	0	0.00	33.10	2	2,621	0.08%
2022/11/07	0	0.00	1	33.65	33.30	-1	2,663	-0.04%
2022/11/04	1	33.30	0	0.00	33.40	1	2,673	0.04%
2022/11/03	0	0.00	2	32.40	32.80	-2	2,673	-0.07%
2022/10/31	2	31.58	6	31.70	31.65	-4	2,788	-0.14%
2022/10/28	1	30.90	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	0	31.90	31.90	0	2,837	0.00%
2022/10/26	0.1	30.75	0	0.00	30.75	0.1	2,872	0.00%
2022/10/25	1.1	31.68	0	0.00	30.75	1.1	2,887	0.04%
2022/10/24	2	31.98	1	31.55	31.55	1	2,901	0.03%
2022/10/20	1.2	31.24	0	0.00	31.25	1.2	2,974	0.04%
2022/10/18	5	32.30	0	0.00	32.35	5	3,008	0.17%
2022/10/17	7	30.85	1	31.00	32.15	6	3,099	0.19%
2022/10/14	1	31.60	1	31.80	31.65	0	3,210	0.00%
2022/10/11	7	32.67	2	32.80	32.55	5	3,409	0.15%
2022/10/07	0	0.00	8	34.13	33.95	-8	3,474	-0.23%
2022/10/06	4	34.54	0	0.00	34.45	4	3,522	0.11%
2022/10/05	1	34.90	1	34.25	34.10	0	3,615	0.00%
2022/10/04	1	34.00	4	34.00	34.00	-3	3,647	-0.08%
2022/09/30	0	0.00	0	33.50	33.60	0	3,801	0.00%
2022/09/29	0	0.00	0	32.55	32.55	0	3,888	0.00%
2022/09/28	0	31.80	0	0.00	31.60	0	3,954	0.00%
2022/09/27	2.1	33.34	0	0.00	33.40	2.1	4,109	0.05%
2022/09/26	3.1	32.52	3	32.65	32.50	0.1	4,227	0.00%
2022/09/19	1	36.40	1	36.70	36.45	0	4,946	0.00%
2022/09/16	1	37.10	3	36.90	37.05	-2	5,434	-0.04%
2022/09/15	3	37.15	0	0.00	36.70	3	5,680	0.05%
2022/09/14	0	37.25	0	0.00	37.30	0	5,910	0.00%
2022/09/13	1	37.70	0	0.00	37.50	1	6,074	0.02%
2022/09/12	5	38.88	3	39.10	38.40	2	6,270	0.03%
2022/09/08	2	35.90	0	0.00	36.40	2	6,348	0.03%
2022/09/07	0.5	36.50	0	0.00	35.60	0.5	6,623	0.01%
2022/09/06	4	36.20	0	0.00	36.20	4	6,747	0.06%
2022/09/05	2.1	37.31	8	37.52	37.15	-5.9	6,876	-0.09%
2022/09/02	5	38.21	1	38.10	38.50	4	7,001	0.06%
2022/09/01	2	38.80	0	0.00	38.75	2	7,237	0.03%
2022/08/30	5	38.95	0	0.00	39.10	5	7,886	0.06%
2022/08/29	0.1	38.65	0	0.00	38.60	0.1	8,184	0.00%
2022/08/26	0	0.00	2	40.30	39.80	-2	8,492	-0.02%
2022/08/24	0	0.00	12	39.45	39.40	-12	10,137	-0.12%
2022/08/23	2.1	39.52	0	0.00	39.75	2.1	11,077	0.02%
2022/08/22	2	40.03	0	0.00	40.10	2	11,237	0.02%
2022/08/19	6	41.99	0	0.00	41.60	6	11,193	0.05%
2022/08/18	15	41.30	0.1	41.35	41.35	14.9	11,158	0.13%
2022/08/17	0	0.00	0	41.63	41.60	0	11,152	0.00%
2022/08/16	1	41.00	1	40.70	40.70	0	11,130	0.00%
2022/08/15	14	41.41	0	0.00	40.80	14	11,143	0.13%
2022/08/12	0	0.00	3	40.50	41.20	-3	11,166	-0.03%
2022/08/11	0	0.00	2	39.80	39.70	-2	11,140	-0.02%
2022/08/10	1	39.05	5	39.08	38.90	-4	11,184	-0.04%
2022/08/09	3	39.62	2	39.75	39.65	1	11,203	0.01%
2022/08/08	2	40.30	0	0.00	40.05	2	11,223	0.02%
2022/08/05	4	39.46	3	39.75	39.85	1	11,343	0.01%
2022/08/04	6	38.53	0	0.00	39.10	6	11,348	0.05%
2022/08/03	3	38.80	0	0.00	38.75	3	11,312	0.03%
2022/08/02	3.1	39.51	8	39.53	39.20	-4.9	11,308	-0.04%
2022/08/01	2	40.87	3	41.13	40.70	-1	11,288	-0.01%
2022/07/29	1	40.80	1	40.95	41.15	0	11,289	0.00%
2022/07/28	6	40.83	8	40.71	40.30	-2	11,278	-0.02%
2022/07/27	4	40.71	2	40.80	40.85	2	11,250	0.02%
2022/07/26	1	41.70	0	0.00	41.10	1	11,223	0.01%
2022/07/25	4	42.09	4	42.36	41.80	0	11,202	0.00%
2022/07/22	15	43.16	8	42.90	42.40	7	11,193	0.06%
2022/07/21	5	42.21	9	42.53	43.45	-4	11,161	-0.04%
2022/07/20	0	0.00	6	44.40	44.40	-6	11,102	-0.05%
2022/07/19	6	43.60	17	43.99	43.80	-11	11,091	-0.10%
2022/07/18	13	42.86	7	42.77	43.25	6	11,075	0.05%
2022/07/15	9	42.08	17	41.76	41.85	-8	11,042	-0.07%
2022/07/14	12	41.26	0	0.00	41.65	12	11,009	0.11%
2022/07/13	17	41.19	3	41.27	40.80	14	11,000	0.13%
2022/07/12	2	39.68	1	40.10	40.45	1	10,947	0.01%
2022/07/11	1	40.45	1	40.70	40.55	0	10,942	0.00%
2022/07/08	16	40.80	10	40.75	40.85	6	10,944	0.05%
2022/07/07	2	39.95	0	0.00	40.05	2	10,860	0.02%
2022/07/06	8	39.48	6	39.13	39.05	2	10,826	0.02%
2022/07/05	2	39.75	19	39.71	40.20	-17	10,868	-0.16%
2022/07/04	7	38.72	6	38.75	38.85	1	10,705	0.01%
2022/07/01	4	41.43	6	41.38	39.90	-2	10,667	-0.02%
2022/06/30	12	43.29	7	43.05	42.70	5	10,524	0.05%
2022/06/29	4	46.21	6	46.46	46.15	-2	10,373	-0.02%
2022/06/28	8	48.13	20	48.08	47.10	-12	10,326	-0.12%
2022/06/27	16	49.08	11	49.00	48.65	5	10,273	0.05%
2022/06/24	23	49.59	18	49.12	48.80	5	10,231	0.05%
2022/06/23	20	47.41	19	47.30	48.50	1	9,794	0.01%
2022/06/22	13	48.05	14	48.39	46.75	-1	9,687	-0.01%
2022/06/21	0	0.00	5	47.51	48.60	-5	9,599	-0.05%
2022/06/20	2	46.60	3	46.30	45.80	-1	9,709	-0.01%
2022/06/17	14	46.16	10	46.19	46.80	4	9,488	0.04%
2022/06/16	16	48.20	10	48.39	47.15	6	9,363	0.06%
2022/06/15	21	47.93	27	47.26	47.35	-6	9,158	-0.07%
2022/06/14	5	47.56	5	47.35	48.40	0	9,169	0.00%
2022/06/13	9.3	48.80	2	48.93	48.10	7.3	9,114	0.08%
2022/06/10	7	49.81	7	50.36	50.60	0	9,056	0.00%
2022/06/09	29	50.36	22	50.55	50.50	7	8,894	0.08%
2022/06/08	2	49.03	5	48.90	48.70	-3	8,469	-0.04%
2022/06/07	16	49.07	56	49.38	48.80	-40	8,479	-0.47%
2022/06/06	62	50.36	27	50.68	50.00	35	8,288	0.42%
2022/06/02	34	50.89	26	51.53	50.60	8	8,129	0.10%
2022/06/01	36	50.19	31	50.21	50.00	5	7,600	0.07%
2022/05/31	45	47.39	53	48.78	50.30	-8	6,714	-0.12%
2022/05/30	9	44.76	10	45.05	45.80	-1	5,834	-0.02%
2022/05/27	0	0.00	5	43.49	43.65	-5	5,739	-0.09%
2022/05/26	18	43.50	0	0.00	43.00	18	5,817	0.31%
2022/05/24	1	43.20	6	42.63	42.45	-5	6,230	-0.08%
2022/05/23	1	43.55	3	43.65	43.55	-2	6,396	-0.03%
2022/05/20	5	44.11	1	44.05	44.05	4	6,548	0.06%
2022/05/19	0	0.00	1	43.10	43.55	-1	6,553	-0.02%
2022/05/18	7	43.54	1	43.45	43.50	6	6,682	0.09%
2022/05/17	1	42.20	4	42.65	43.10	-3	6,691	-0.04%
2022/05/16	3	42.10	0	0.00	41.90	3	6,777	0.04%
2022/05/13	8	41.36	7	42.30	41.95	1	6,828	0.01%
2022/05/12	3	40.90	0	0.00	39.65	3	6,808	0.04%
2022/05/11	2	41.50	2	40.80	40.85	0	6,905	0.00%
2022/05/10	1	41.15	4	41.25	41.50	-3	7,104	-0.04%
2022/05/09	4	41.43	4	40.75	40.75	0	7,344	0.00%
2022/05/06	0	0.00	2	42.15	42.25	-2	7,460	-0.03%
2022/05/05	12	42.95	2	42.80	42.65	10	7,665	0.13%
2022/05/04	2	42.35	3	42.45	42.45	-1	7,867	-0.01%
2022/05/03	5	41.85	3	41.95	41.95	2	8,044	0.02%
2022/04/29	4	41.85	0	0.00	41.55	4	8,241	0.05%
2022/04/28	4	42.10	5.1	42.01	42.20	-1.1	8,432	-0.01%
2022/04/27	0	0.00	3	41.83	41.85	-3	8,699	-0.03%
2022/04/26	1	43.05	0	0.00	42.25	1	8,838	0.01%
2022/04/25	1	40.80	2	42.23	42.10	-1	9,042	-0.01%
2022/04/22	3	44.47	2	43.75	43.55	1	9,409	0.01%
2022/04/21	10	45.70	3	45.65	45.45	7	9,586	0.07%
2022/04/20	4	46.40	13	46.22	46.35	-9	9,805	-0.09%
2022/04/19	1	46.00	2	45.60	45.50	-1	10,088	-0.01%
2022/04/18	3	45.58	3	45.47	45.30	0	10,580	0.00%
2022/04/15	40	45.76	6	45.96	45.50	34	10,885	0.31%
2022/04/14	5	47.20	2	47.10	47.00	3	11,347	0.03%
2022/04/13	3	46.65	5	46.71	47.05	-2	11,752	-0.02%
2022/04/12	5	45.85	4	46.10	45.75	1	12,277	0.01%
2022/04/11	4	46.65	44	45.97	45.75	-40	13,037	-0.31%
2022/04/08	3	48.43	1	48.70	48.00	2	13,488	0.01%
2022/04/07	11	50.03	6	48.88	48.15	5	14,407	0.03%
2022/04/06	0	0.00	7	49.56	49.65	-7	15,531	-0.05%
2022/03/31	4	51.78	5	51.38	51.30	-1	19,660	-0.01%
2022/03/30	6	53.03	3	52.40	52.00	3	20,665	0.01%
2022/03/29	6	52.62	13	52.99	53.00	-7	21,925	-0.03%
2022/03/28	7	51.50	6	51.72	51.90	1	22,116	0.00%
2022/03/25	9.1	51.75	15	52.24	52.40	-6	22,363	-0.03%
2022/03/24	14	51.25	12	51.17	51.10	2	22,424	0.01%
2022/03/23	19	52.71	14	52.88	52.40	5	22,703	0.02%
2022/03/22	4	50.98	0	0.00	51.10	4	22,945	0.02%
2022/03/21	1	51.00	2	51.85	51.10	-1	24,027	0.00%
2022/03/18	3	50.30	8	50.91	51.60	-5	25,459	-0.02%
2022/03/17	4	49.88	16	50.18	50.50	-12	26,729	-0.04%
2022/03/16	0	0.00	1	48.95	48.35	-1	26,812	0.00%
2022/03/15	19	48.80	3.1	48.16	47.80	16	27,012	0.06%
2022/03/14	5	49.62	14	50.35	50.00	-9	27,261	-0.03%
2022/03/11	12	49.73	3	49.52	49.60	9	27,802	0.03%
2022/03/10	5	50.26	13	50.45	50.50	-8	28,360	-0.03%
2022/03/09	9	49.50	5	49.45	49.60	4	28,893	0.01%
2022/03/08	12	50.29	9.2	50.70	49.10	2.8	30,203	0.01%
2022/03/07	10	50.16	27.3	50.30	50.40	-17.3	30,733	-0.06%
2022/03/04	4	52.50	3	52.90	52.40	1	31,520	0.00%
2022/03/03	5	54.20	0	0.00	53.80	5	32,830	0.02%
2022/03/02	1	53.60	0	0.00	53.70	1	33,938	0.00%
2022/03/01	0	0.00	9.4	53.57	53.40	-9.4	35,137	-0.03%
2022/02/25	11	53.37	7	52.79	52.30	4	37,255	0.01%
2022/02/24	17	54.30	6	53.20	52.60	11	40,766	0.03%
2022/02/23	7	56.20	95	56.34	56.60	-88	42,878	-0.21%
2022/02/22	5	54.82	19	54.68	54.80	-14	43,918	-0.03%
2022/02/21	5	56.38	5	56.38	56.40	0	45,811	0.00%
2022/02/18	2	56.15	1	56.40	57.20	1	46,154	0.00%
2022/02/17	5	57.74	24	57.78	57.50	-19	46,513	-0.04%
2022/02/16	9	58.51	4	59.13	58.00	5	47,318	0.01%
2022/02/15	2	57.95	3	57.80	57.30	-1	47,641	0.00%
2022/02/14	24	57.98	19	57.73	57.20	5	47,884	0.01%
2022/02/11	1	60.70	4	60.45	60.50	-3	48,076	-0.01%
2022/02/10	35	60.63	17	60.53	59.80	18	48,477	0.04%
2022/02/09	21	60.32	23	60.67	60.80	-2	48,567	0.00%
2022/02/08	25	59.63	9	59.79	59.70	16	48,745	0.03%
2022/02/07	11	58.23	10	59.35	60.00	1	49,269	0.00%
2022/01/26	3	58.63	9	58.89	58.40	-6	49,721	-0.01%
2022/01/25	10.3	59.43	4	59.08	58.70	6.3	50,911	0.01%
2022/01/24	8	59.21	26	59.86	61.00	-18	51,498	-0.03%
2022/01/21	8.1	60.70	9	60.24	59.80	-0.9	52,429	0.00%
2022/01/20	19	61.76	11	62.16	62.00	8	53,055	0.02%
2022/01/19	5	61.20	4	61.68	61.00	1	53,683	0.00%
2022/01/18	15	62.39	3	61.97	61.60	12	54,666	0.02%
2022/01/17	27	63.39	20	64.07	63.20	7	55,207	0.01%
2022/01/14	5	61.28	14	61.61	61.40	-9	55,154	-0.02%
2022/01/13	20	62.13	26	62.34	61.60	-6	55,372	-0.01%
2022/01/12	6	62.83	13	63.12	62.80	-7	55,322	-0.01%
2022/01/11	57	62.84	43	62.86	63.40	14	55,071	0.03%
2022/01/10	10	65.39	22	65.43	66.50	-12	54,632	-0.02%
2022/01/07	26	66.78	7	66.56	65.50	19	54,392	0.03%
2022/01/06	24	68.83	25	68.82	69.00	-1	53,960	0.00%
2022/01/05	21	68.81	31.6	69.07	68.50	-10.6	53,581	-0.02%
2022/01/04	37	71.65	29.4	72.10	70.30	7.6	53,064	0.01%
2022/01/03	51	71.36	36.3	70.93	70.50	14.7	52,246	0.03%
2021/12/30	51	71.26	68.2	72.36	71.10	-17.2	51,688	-0.03%
2021/12/29	58	76.54	55.7	78.41	74.60	2.3	50,773	0.00%
2021/12/28	48	78.22	60	77.93	78.80	-12	49,592	-0.02%
2021/12/27	99.5	76.82	95.1	77.63	79.40	4.4	48,366	0.01%
2021/12/24	11	71.13	42	72.72	73.20	-31	45,544	-0.07%
2021/12/23	9	65.56	82.8	66.33	66.60	-73.8	44,612	-0.17%
2021/12/22	33	61.25	34	61.40	60.60	-1	43,443	0.00%
2021/12/21	24	60.71	33	60.73	60.70	-9	43,194	-0.02%
2021/12/20	8	60.29	36	59.99	59.50	-28	43,139	-0.06%
2021/12/17	30	60.40	44.5	61.08	59.90	-14.5	43,014	-0.03%
2021/12/16	68	61.05	24	60.84	60.80	44	42,667	0.10%
2021/12/15	55.3	60.74	50	60.87	60.20	5.3	42,222	0.01%
2021/12/14	69.5	60.62	135	60.81	58.80	-65.5	41,165	-0.16%	大賣/
2021/12/13	55	61.79	75.2	62.37	65.10	-20.2	39,739	-0.05%
2021/12/10	11	58.34	15	58.09	59.20	-4	38,546	-0.01%
2021/12/09	22	58.33	25	58.41	58.40	-3	38,445	-0.01%
2021/12/08	17	57.83	18.1	58.11	57.80	-1.1	38,359	0.00%
2021/12/07	70.1	59.05	53.4	59.16	57.30	16.7	38,225	0.04%
2021/12/06	34.1	60.02	32.1	60.32	60.10	2	38,178	0.01%
2021/12/03	22.1	59.36	35.1	59.85	58.80	-13	38,406	-0.03%
2021/12/02	157.2	60.45	140	59.44	58.90	17.2	38,061	0.05%	大買/大賣/
2021/12/01	22	59.13	34	59.12	59.30	-12	37,228	-0.03%
2021/11/30	119	59.00	79	59.53	58.40	40	36,781	0.11%	大買/
2021/11/29	65.1	57.45	80	57.27	58.10	-14.9	36,132	-0.04%
2021/11/26	126	57.07	74	57.03	56.20	52	35,381	0.15%	大買/
2021/11/25	67.1	61.08	59	61.43	59.80	8.1	34,391	0.02%
2021/11/24	122.1	60.14	105	59.77	59.90	17.1	33,367	0.05%	大買/大賣/
2021/11/23	222	61.71	204.2	62.85	58.00	17.8	31,285	0.06%	大買/大賣/
2021/11/22	139	58.65	63.4	59.06	60.20	75.6	27,831	0.27%	大買/
2021/11/19	35.4	52.59	86.1	54.19	55.90	-50.7	25,730	-0.20%
2021/11/18	124	51.78	139	51.37	50.90	-15	24,571	-0.06%	大買/大賣/
2021/11/17	5	47.50	35	47.92	48.95	-30	22,569	-0.13%
2021/11/16	34	44.00	33.9	43.96	44.50	0.2	22,202	0.00%
2021/11/15	78	44.66	75	44.68	45.00	3	21,760	0.01%
2021/11/12	37	43.22	37	43.17	42.50	0	20,994	0.00%
2021/11/11	43	42.57	19	42.35	41.90	24	20,704	0.12%
2021/11/10	30	42.34	33.2	42.63	42.30	-3.2	20,562	-0.02%
2021/11/09	34	43.65	23	44.35	43.05	11	20,345	0.05%
2021/11/08	20	43.38	19	43.56	43.30	1	19,935	0.01%
2021/11/05	16	43.36	13	43.11	44.25	3	19,840	0.02%
2021/11/04	30	44.60	30	44.80	44.05	0	19,551	0.00%
2021/11/03	45	44.72	26.1	44.40	44.05	18.9	19,115	0.10%
2021/11/02	150	48.59	36	47.68	46.00	114	18,691	0.61%	大買/鉅額交易
2021/11/01	28	46.14	77.3	46.36	47.15	-49.3	17,461	-0.28%
2021/10/29	63.1	43.66	69	42.99	42.90	-6	17,005	-0.03%
2021/10/28	39	42.02	61.3	42.03	43.30	-22.3	16,930	-0.13%
2021/10/27	108	40.18	91	40.51	41.50	17	16,440	0.10%	大買/
2021/10/26	66	38.92	78	39.70	39.35	-12	15,907	-0.08%
2021/10/25	28	36.38	46	36.93	37.20	-18	15,100	-0.12%
2021/10/22	34	34.20	26	34.82	35.00	8	14,817	0.05%
2021/10/21	12	34.25	37	34.04	34.35	-25	15,629	-0.16%
2021/10/20	18	32.95	7	33.17	33.15	11	16,319	0.07%
2021/10/19	3	32.25	13	32.12	32.10	-10	17,313	-0.06%
2021/10/18	8	31.61	9	31.52	31.60	-1	17,486	-0.01%
2021/10/15	26	31.49	1	31.45	31.70	25	17,672	0.14%
2021/10/14	6	29.68	5	30.03	30.65	1	17,911	0.01%
2021/10/13	6	29.71	0	0.00	29.75	6	18,245	0.03%
2021/10/12	2	30.80	4	30.55	30.50	-2	18,708	-0.01%
2021/10/08	2	31.58	6	31.32	31.40	-4	18,897	-0.02%
2021/10/07	10	31.75	6	31.71	31.75	4	19,261	0.02%
2021/10/06	6	31.30	3	31.60	30.85	3	19,944	0.02%
2021/10/05	3	31.05	3	31.23	31.20	0	21,018	0.00%
2021/10/04	3	30.87	9	31.21	30.60	-6	21,183	-0.03%
2021/10/01	7	31.63	2.4	31.07	31.00	4.6	21,362	0.02%
2021/09/30	8	32.65	8	32.40	32.45	0	21,454	0.00%
2021/09/29	16	33.17	4	32.83	32.70	12	21,726	0.06%
2021/09/28	5	34.62	0	0.00	34.40	5	22,125	0.02%
2021/09/27	11	34.22	5	34.74	35.15	6	22,318	0.03%
2021/09/24	18	33.74	25	33.67	33.60	-7	22,235	-0.03%
2021/09/23	5	33.93	2	33.73	33.65	3	22,170	0.01%
2021/09/22	1	34.00	1	33.00	33.80	0	22,122	0.00%
2021/09/17	11.2	34.01	1	34.10	34.15	10.2	22,064	0.05%
2021/09/16	1	34.30	2.1	34.49	34.05	-1.1	22,044	-0.01%
2021/09/15	25	34.13	19	34.46	34.60	6	22,044	0.03%
2021/09/14	15	34.64	6	34.41	34.25	9	22,006	0.04%
2021/09/13	11	35.32	2	35.40	35.00	9	21,963	0.04%
2021/09/10	2	35.20	1	35.20	35.05	1	21,796	0.00%
2021/09/09	31	34.80	12	34.91	35.10	19	21,640	0.09%
2021/09/08	4	35.78	42	35.79	35.80	-38	21,064	-0.18%
2021/09/07	35	34.56	2	34.15	34.50	33	20,233	0.16%
2021/09/06	24	35.58	57.2	35.68	35.70	-33.2	19,932	-0.17%
2021/09/03	27	35.17	33.7	34.49	34.60	-6.7	19,723	-0.03%
2021/09/02	14.1	34.88	12	34.83	35.05	2.1	19,553	0.01%
2021/09/01	56	35.18	18	35.28	35.05	38	19,291	0.20%
2021/08/31	9	34.17	21	34.41	34.90	-12	18,676	-0.06%
2021/08/30	17	34.54	50	34.81	34.95	-33	18,520	-0.18%
2021/08/27	12	33.97	10	33.89	34.20	2	18,296	0.01%
2021/08/26	7	33.12	25	33.53	33.95	-18	18,220	-0.10%
2021/08/25	2	33.30	32	33.32	33.30	-30	18,089	-0.17%
2021/08/24	14	32.13	9	32.12	32.10	5	17,832	0.03%
2021/08/23	7	31.93	7	31.79	32.00	0	17,822	0.00%
2021/08/20	6	30.76	6	30.65	30.80	0	18,063	0.00%
2021/08/19	4	30.71	0	0.00	30.60	4	18,015	0.02%
2021/08/18	15	30.56	11	30.65	31.45	4	17,955	0.02%
2021/08/17	20	31.36	7	31.16	30.20	13	17,881	0.07%
2021/08/16	7	31.39	5	31.61	31.50	2	17,755	0.01%
2021/08/13	14	32.13	4.9	31.31	30.90	9.2	17,571	0.05%
2021/08/12	15	32.23	16	32.10	32.25	-1	17,435	-0.01%
2021/08/11	6	31.69	12	31.67	31.50	-6	17,353	-0.03%
2021/08/10	8	32.86	7	33.11	32.70	1	17,194	0.01%
2021/08/09	12	33.78	1	32.90	32.90	11	17,162	0.06%
2021/08/06	26	34.45	17	34.63	34.20	9	16,985	0.05%
2021/08/05	12	35.15	6	35.13	35.35	6	16,826	0.04%
2021/08/04	14	35.12	6	35.12	35.20	8	16,783	0.05%
2021/08/03	22.3	35.51	42	35.39	35.25	-19.7	16,579	-0.12%
2021/08/02	7	33.20	21	33.54	33.95	-14	15,619	-0.09%
2021/07/30	32	32.69	14	31.96	31.90	18	15,409	0.12%
2021/07/29	12	33.63	2	33.45	33.20	10	15,081	0.07%
2021/07/28	20.2	32.77	12	32.82	33.10	8.2	14,744	0.06%
2021/07/27	47	36.18	64	35.15	34.50	-17	14,372	-0.12%
2021/07/26	31	34.79	64	35.79	36.85	-33	13,250	-0.25%
2021/07/23	52	34.03	119.3	33.96	33.50	-67.3	12,168	-0.55%	大賣/
2021/07/22	8	32.59	19	32.65	32.25	-11	11,089	-0.10%
2021/07/21	77	32.33	48	31.72	31.80	29	10,951	0.26%
2021/07/20	30	31.86	29	32.01	31.60	1	10,773	0.01%
2021/07/19	58	32.88	22	32.79	32.85	36	10,488	0.34%
2021/07/16	14	32.52	43.2	33.19	33.50	-29.2	10,219	-0.29%
2021/07/15	15	31.41	25	31.55	32.20	-10	9,787	-0.10%
2021/07/14	26	31.32	28	31.53	31.85	-2	9,616	-0.02%
2021/07/13	46	31.50	39	31.23	30.60	7	9,333	0.07%
2021/07/12	61.1	31.52	76.9	31.79	32.70	-15.8	8,683	-0.18%
2021/07/09	8	29.45	15	29.50	29.75	-7	7,700	-0.09%
2021/07/08	16	29.33	52	29.41	29.15	-36	7,673	-0.47%
2021/07/07	19	28.67	388	28.98	28.65	-369	7,633	-4.83%	大賣/鉅額交易
2021/07/06	28	28.61	9	28.87	28.70	19	7,628	0.25%
2021/07/05	9	28.58	50	28.79	29.60	-41	8,143	-0.50%
2021/07/02	10	26.75	11	27.21	27.10	-1	8,141	-0.01%
2021/07/01	5	26.23	23	26.41	26.85	-18	8,055	-0.22%
2021/06/30	6	25.68	2	25.60	25.55	4	8,003	0.05%
2021/06/29	1	25.70	6	25.78	25.55	-5	8,133	-0.06%
2021/06/28	5	25.70	0	0.00	25.80	5	8,426	0.06%
2021/06/25	2	25.40	21	25.34	25.30	-19	8,628	-0.22%
2021/06/24	26	25.09	0	0.00	25.15	26	8,691	0.30%
2021/06/23	1	26.15	17	26.18	26.45	-16	8,696	-0.18%
2021/06/22	3	25.75	4.7	25.73	25.75	-1.7	9,034	-0.02%
2021/06/21	13	25.53	0.2	25.50	25.80	12.8	9,128	0.14%
2021/06/18	8	25.70	2	25.93	25.55	6	9,212	0.07%
2021/06/17	23	25.62	1	25.60	25.75	22	9,437	0.23%
2021/06/16	0	0.00	21	25.40	25.55	-21	9,866	-0.21%
2021/06/15	3	25.27	7.3	25.26	25.30	-4.3	10,129	-0.04%
2021/06/11	148	25.46	21	25.20	25.25	127	10,181	1.25%	大買/鉅額交易
2021/06/10	1	27.20	5.1	27.57	27.60	-4.1	9,897	-0.04%
2021/06/09	0	0.00	6	27.27	27.10	-6	9,890	-0.06%
2021/06/08	4	27.00	6	27.05	27.05	-2	9,974	-0.02%
2021/06/07	0	0.00	4	26.65	26.90	-4	10,093	-0.04%
2021/06/04	1	26.95	0	0.00	26.90	1	10,082	0.01%
2021/06/03	0	0.00	1	27.20	26.80	-1	10,107	-0.01%
2021/06/02	22	27.27	15	27.02	27.20	7	10,094	0.07%
2021/06/01	0	0.00	1	27.00	26.95	-1	10,036	-0.01%
2021/05/31	1.2	26.77	0	0.00	26.90	1.2	10,033	0.01%
2021/05/28	20.4	27.16	13	26.83	27.15	7.4	10,001	0.07%
2021/05/27	1	25.65	0	0.00	25.70	1	9,780	0.01%
2021/05/26	5	25.60	8	25.67	25.70	-3	9,824	-0.03%
2021/05/25	2	25.48	3	25.53	25.35	-1	9,895	-0.01%
2021/05/24	1	24.65	0	0.00	25.20	1	10,065	0.01%
2021/05/21	0	0.00	3.6	24.90	24.60	-3.6	10,132	-0.04%
2021/05/19	1	24.30	0	0.00	24.45	1	10,338	0.01%
2021/05/17	10	22.58	2	22.20	22.40	8	10,595	0.08%
2021/05/13	9	23.82	9	23.73	24.20	0	10,585	0.00%
2021/05/12	14	25.10	1	25.70	24.70	13	10,569	0.12%
2021/05/11	6	26.90	0.4	26.85	26.55	5.6	10,587	0.05%
2021/05/10	2	28.00	3	27.85	27.90	-1	10,513	-0.01%
2021/05/07	2	27.40	5	27.18	27.35	-3	10,485	-0.03%
2021/05/06	2	25.80	2	26.23	25.85	0	10,462	0.00%
2021/05/05	11	25.88	0	0.00	25.50	11	10,442	0.11%
2021/05/04	14	25.49	0	0.00	25.60	14	10,514	0.13%
2021/05/03	9	27.23	2	27.23	26.90	7	10,491	0.07%
2021/04/29	22	28.40	20	28.25	28.15	2	10,423	0.02%
2021/04/28	102	28.23	6	28.43	28.60	96	10,438	0.92%	大買/
2021/04/27	32	28.29	22	28.30	28.20	10	10,458	0.10%
2021/04/26	1	28.60	3	28.47	28.65	-2	10,405	-0.02%
2021/04/23	50	27.65	2	27.90	27.70	48	10,388	0.46%
2021/04/22	158	28.05	6	27.74	27.60	152	10,447	1.45%	大買/鉅額交易
2021/04/21	15	28.35	0	0.00	28.30	15	10,542	0.14%
2021/04/20	10	28.60	3	28.70	28.65	7	10,545	0.07%
2021/04/19	4	28.26	0	0.00	28.50	4	10,572	0.04%
2021/04/16	3	27.95	4	28.30	28.25	-1	10,665	-0.01%
2021/04/15	18	27.67	11	27.84	27.70	7	10,711	0.07%
2021/04/14	3	27.57	5	28.03	27.90	-2	10,749	-0.02%
2021/04/13	6	29.11	21	28.77	28.70	-15	10,927	-0.14%
2021/04/12	1	29.60	4	30.00	29.75	-3	11,308	-0.03%
2021/04/09	84	30.80	72	30.03	29.60	12	11,947	0.10%
2021/04/08	1	29.90	68.9	29.97	30.90	-67.9	12,027	-0.56%
2021/04/07	50	28.12	7	27.80	28.10	43	11,542	0.37%
2021/04/06	6	27.39	3	27.37	27.35	3	11,432	0.03%
2021/04/01	3	26.53	9.7	26.78	27.05	-6.7	11,418	-0.06%
2021/03/31	20	26.92	4	26.80	26.70	16	11,300	0.14%
2021/03/30	4	28.06	14	27.94	27.95	-10	11,016	-0.09%
2021/03/29	1	27.30	11	27.28	27.30	-10	10,850	-0.09%
2021/03/26	21	27.15	8	27.27	27.25	13	10,830	0.12%
2021/03/25	67	27.45	199	27.90	27.20	-132	10,817	-1.22%	大賣/鉅額交易
2021/03/24	23	27.22	12	27.25	27.45	11	10,479	0.10%
2021/03/23	43	26.71	3	26.80	26.85	40	10,356	0.39%
2021/03/22	115	26.75	352	27.09	26.75	-237	10,288	-2.30%	大買/大賣/鉅額交易
2021/03/19	6	27.21	29	27.11	27.20	-23	10,123	-0.23%
2021/03/18	9	26.61	25.9	26.44	26.50	-16.9	9,739	-0.17%
2021/03/17	1	25.85	15	25.90	26.10	-14	9,588	-0.15%
2021/03/16	8.3	26.04	7	26.16	25.70	1.3	9,729	0.01%
2021/03/15	1	25.90	2	25.83	25.90	-1	9,881	-0.01%
2021/03/12	15	25.78	0	0.00	25.50	15	9,969	0.15%
2021/03/11	1	24.85	21	24.90	25.70	-20	9,966	-0.20%
2021/03/10	5	24.50	0	0.00	24.60	5	9,989	0.05%
2021/03/09	12	24.30	1	24.30	24.55	11	10,186	0.11%
2021/03/08	1	24.40	3	24.67	24.35	-2	10,719	-0.02%
2021/03/05	2	24.53	0	0.00	24.65	2	11,068	0.02%
2021/03/04	4.5	24.99	0	0.00	24.95	4.5	11,414	0.04%
2021/03/03	21	24.95	0	0.00	24.95	21	11,482	0.18%
2021/03/02	4	25.05	0	0.00	24.60	4	11,645	0.03%
2021/02/25	1	25.15	4	25.35	25.25	-3	11,837	-0.03%
2021/02/24	11.1	25.67	7	26.34	25.40	4.1	11,988	0.03%
2021/02/23	5	26.02	16	26.14	26.35	-11	11,981	-0.09%
2021/02/22	4	26.10	4	26.04	26.15	0	12,074	0.00%
2021/02/19	0	0.00	33	25.68	25.70	-33	12,055	-0.27%
2021/02/18	10	26.27	2	26.55	26.25	8	12,131	0.07%
2021/02/05	1	25.70	2	26.10	25.60	-1	12,578	-0.01%
2021/02/04	26	25.94	7	25.81	25.95	19	12,680	0.15%
2021/02/03	0	0.00	44	25.42	25.45	-44	12,924	-0.34%
2021/02/02	0	0.00	42	25.75	25.45	-42	13,386	-0.31%
2021/02/01	0	0.00	4	24.79	24.85	-4	14,406	-0.03%
2021/01/28	0	0.00	6	25.27	25.15	-6	14,904	-0.04%
2021/01/27	154	24.82	0	0.00	24.85	154	15,139	1.02%	大買/鉅額交易
2021/01/26	203	25.08	5	25.15	24.80	198	15,196	1.30%	大買/鉅額交易
2021/01/25	33	25.06	15	24.58	24.85	18	15,185	0.12%
2021/01/21	0	0.00	8	23.85	23.35	-8	15,182	-0.05%
2021/01/20	18	23.97	2	23.70	23.05	16	15,175	0.11%
2021/01/19	5	24.25	1	23.80	23.80	4	15,085	0.03%
2021/01/18	10	23.43	12	23.53	23.75	-2	15,108	-0.01%
2021/01/15	12	24.08	4	24.00	24.05	8	15,123	0.05%
2021/01/14	4.2	24.65	30	24.36	24.80	-25.8	15,096	-0.17%
2021/01/13	26.1	24.95	1	24.95	24.70	25.1	15,049	0.17%
2021/01/12	8	25.05	12	24.83	24.75	-4	15,234	-0.03%
2021/01/11	41	24.78	28.3	24.93	25.20	12.7	15,393	0.08%
2021/01/08	4.3	23.94	1	23.90	23.90	3.3	15,538	0.02%
2021/01/07	6	24.44	8	24.35	24.30	-2	15,576	-0.01%
2021/01/06	30.1	25.11	11	24.50	24.45	19.1	15,510	0.12%
2021/01/05	20.2	25.88	17	26.06	25.75	3.2	15,273	0.02%
2021/01/04	55	28.09	316	28.11	27.80	-261	14,962	-1.74%	大賣/鉅額交易
2020/12/31	47.4	27.25	316	27.52	27.50	-268.6	14,568	-1.84%	大賣/鉅額交易
2020/12/30	3	26.10	16	26.22	26.10	-13	14,136	-0.09%
2020/12/28	0	0.00	16	25.97	26.10	-16	14,586	-0.11%
2020/12/24	5	25.52	5	25.40	25.45	0	14,607	0.00%
2020/12/23	0	0.00	8	25.44	25.45	-8	14,752	-0.05%
2020/12/22	0	0.00	8	24.74	24.65	-8	15,000	-0.05%
2020/12/21	5	25.08	3	24.80	25.20	2	15,175	0.01%
2020/12/18	15.2	25.55	35	25.32	25.25	-19.9	15,504	-0.13%
2020/12/17	12	25.70	10	25.75	25.75	2	15,653	0.01%
2020/12/16	0	0.00	10	25.87	25.70	-10	15,755	-0.06%
2020/12/15	102	25.73	100	26.03	25.30	2	15,938	0.01%	大買/
2020/12/14	1	25.65	5	25.50	25.45	-4	16,493	-0.02%
2020/12/11	26	25.67	1	25.25	25.35	25	17,086	0.15%
2020/12/10	12	26.65	10	26.65	26.20	2	17,026	0.01%
2020/12/09	2	26.68	14	26.82	26.80	-12	16,917	-0.07%
2020/12/08	12	26.17	18	26.26	26.30	-6	16,901	-0.04%
2020/12/07	19	25.83	51	26.02	25.75	-32	17,114	-0.19%
2020/12/04	11	25.87	11	26.00	25.65	0	17,178	0.00%
2020/12/03	13	25.91	1	26.05	25.90	12	17,163	0.07%
2020/12/02	43	26.12	42	26.13	25.90	1	17,221	0.01%
2020/12/01	4	26.85	11	26.80	27.40	-7	16,952	-0.04%
2020/11/30	13	26.48	27	26.51	26.45	-14	16,989	-0.08%
2020/11/27	6	26.03	8.4	25.84	26.00	-2.4	16,838	-0.01%
2020/11/26	7	26.01	12	25.94	25.95	-5	16,774	-0.03%
2020/11/25	9	25.73	7	25.96	25.90	2	16,702	0.01%
2020/11/24	12	25.64	12	25.73	25.45	0	16,736	0.00%
2020/11/23	17.3	26.18	2	25.88	25.90	15.3	16,634	0.09%
2020/11/20	27	25.81	5	26.03	25.90	22	16,545	0.13%
2020/11/19	14	25.56	4	25.65	25.60	10	16,404	0.06%
2020/11/18	13	25.53	10	25.55	25.55	3	16,242	0.02%
2020/11/17	0	0.00	9	25.63	25.50	-9	16,190	-0.06%
2020/11/16	1	25.60	10	25.42	25.40	-9	16,241	-0.06%
2020/11/13	154	25.53	40	25.64	25.40	114	16,136	0.71%	大買/鉅額交易
2020/11/12	20	25.59	12	25.44	25.55	8	15,588	0.05%
2020/11/11	31	25.47	13	25.40	25.80	18	15,443	0.12%
2020/11/10	503	25.50	19.9	25.62	25.65	483.2	15,136	3.19%	大買/鉅額交易
2020/11/09	9	25.44	45	25.07	25.45	-36	14,738	-0.24%
2020/11/06	48	24.29	19	24.43	24.05	29	13,787	0.21%
2020/11/05	13	24.10	11	23.89	23.80	2	13,374	0.01%
2020/11/04	3	24.12	46	23.94	24.15	-43	13,225	-0.33%
2020/11/03	1	23.00	13	23.08	23.00	-12	12,940	-0.09%
2020/11/02	20	22.51	2	22.28	22.60	18	12,862	0.14%
2020/10/30	37	22.57	7	22.73	22.50	30	12,787	0.23%
2020/10/29	6	22.88	50	22.96	23.05	-44	12,790	-0.34%
2020/10/28	3	23.80	4	23.90	23.50	-1	12,706	-0.01%
2020/10/27	3	23.75	0.1	23.70	23.70	3	12,616	0.02%
2020/10/26	5	23.90	3	24.00	23.80	2	12,579	0.02%
2020/10/23	18	23.90	0	0.00	23.90	18	12,499	0.14%
2020/10/22	16	23.81	7	23.69	23.70	9	12,426	0.07%
2020/10/21	7	24.19	5	24.30	23.95	2	12,368	0.02%
2020/10/20	69	24.13	20	24.08	24.25	49	12,191	0.40%
2020/10/19	5	23.75	0	0.00	23.70	5	11,909	0.04%
2020/10/16	11	23.47	6	23.63	23.75	5	11,684	0.04%
2020/10/15	13	23.22	8	23.09	23.25	5	11,341	0.04%
2020/10/14	2	23.25	0	0.00	23.15	2	11,182	0.02%
2020/10/13	10	23.27	45	23.14	23.25	-35	11,078	-0.32%
2020/10/12	58	23.42	1	23.15	23.15	57	10,932	0.52%
2020/10/08	35	24.30	7	24.34	24.10	28	10,798	0.26%
2020/10/07	12	24.73	41	24.75	24.90	-29	10,403	-0.28%
2020/10/06	0	0.00	2	24.10	24.30	-2	9,940	-0.02%
2020/10/05	9	23.98	2	23.80	23.85	7	9,677	0.07%
2020/09/30	0	0.00	2	23.15	23.15	-2	9,333	-0.02%
2020/09/29	0	0.00	25	23.27	22.90	-25	9,299	-0.27%
2020/09/28	3	23.20	7	23.03	22.80	-4	9,225	-0.04%
2020/09/25	40	22.67	36	22.16	22.10	4	9,048	0.04%
2020/09/24	0	0.00	99	23.40	23.35	-99	8,732	-1.13%
2020/09/23	2	23.63	55	23.90	23.90	-53	8,482	-0.62%
2020/09/22	2	22.53	5	22.69	23.05	-3	8,076	-0.04%
2020/09/21	62	23.02	0	0.00	22.95	62	7,808	0.79%
2020/09/18	47	23.88	1.3	23.70	23.70	45.8	7,652	0.60%
2020/09/17	65	24.37	39	24.44	24.45	26	7,420	0.35%
2020/09/16	33	24.06	50	24.06	24.90	-17	6,735	-0.25%
2020/09/15	3	23.33	0	0.00	23.50	3	6,104	0.05%
2020/09/14	21	22.80	0	0.00	23.00	21	6,058	0.35%
2020/09/11	30	23.45	0	0.00	23.25	30	6,000	0.50%
2020/09/10	5	24.10	6	24.87	23.90	-1	5,929	-0.02%
2020/09/09	11	24.58	22	24.17	24.60	-11	5,562	-0.20%
2020/09/08	10	23.58	0	0.00	23.90	10	5,395	0.19%
2020/09/07	5	23.85	7	23.91	23.80	-2	5,279	-0.04%
2020/09/04	31	23.28	3	23.60	23.80	28	5,070	0.55%
2020/09/03	12	22.90	18.2	23.24	23.90	-6.2	4,904	-0.13%
2020/09/02	2	22.30	8	22.26	22.00	-6	4,534	-0.13%
2020/09/01	0	0.00	0.2	20.95	21.00	-0.2	4,361	0.00%
2020/08/31	0	0.00	2	22.08	21.35	-2	4,373	-0.05%
2020/08/28	5	21.93	56	21.90	21.85	-51	4,302	-1.19%
2020/08/27	30	21.30	0	0.00	21.00	30	4,095	0.73%
2020/08/26	2	21.48	2	21.18	21.05	0	4,081	0.00%
2020/08/25	4	20.98	16	20.73	21.00	-12	3,940	-0.30%
2020/08/21	0	0.00	1	20.25	20.70	-1	3,915	-0.03%
2020/08/20	14	19.90	2	20.70	20.00	12	3,870	0.31%
2020/08/19	1	20.75	0	0.00	20.55	1	3,703	0.03%
2020/08/17	0	0.00	1	20.90	20.75	-1	3,760	-0.03%
2020/08/12	2	21.20	37	21.00	21.35	-35	3,641	-0.96%
2020/08/11	5	20.25	0	0.00	20.15	5	3,415	0.15%
2020/08/07	0	0.00	12	20.73	20.85	-12	3,447	-0.35%
2020/08/04	1	20.40	2	20.35	20.45	-1	3,359	-0.03%
2020/07/31	3.5	19.50	0	0.00	19.45	3.5	3,281	0.11%
2020/07/27	5	19.00	5	19.60	18.90	0	3,315	0.00%
2020/07/24	0	0.00	1	20.00	19.60	-1	3,295	-0.03%
2020/07/22	0	0.00	2	20.20	20.15	-2	3,287	-0.06%
2020/07/21	0	0.00	3	19.85	19.80	-3	3,277	-0.09%
2020/07/20	0	0.00	2	19.60	19.50	-2	3,290	-0.06%
2020/07/16	7	20.04	10	19.97	20.05	-3	3,294	-0.09%
2020/07/15	18	19.97	1	19.80	20.00	17	3,286	0.52%
2020/07/14	5	20.05	8	20.15	20.05	-3	3,130	-0.10%
2020/07/13	9	20.47	0	0.00	20.30	9	3,099	0.29%
2020/07/10	10	20.35	0	0.00	20.70	10	3,026	0.33%
2020/07/08	0	0.00	10	20.75	21.00	-10	2,996	-0.33%
2020/07/06	5	20.90	11	20.94	20.95	-6	2,942	-0.20%
2020/07/03	3	20.65	0.5	20.55	20.65	2.5	2,938	0.09%
2020/07/02	1	20.80	0	0.00	20.65	1	2,945	0.03%
2020/07/01	10	20.55	0	0.00	20.50	10	2,947	0.34%
2020/06/30	0	0.00	10	20.30	20.50	-10	2,937	-0.34%
2020/06/22	10	20.15	0	0.00	19.85	10	2,901	0.34%
2020/06/19	3	19.98	0	0.00	19.80	3	2,896	0.10%
2020/06/18	0	0.00	8	19.98	20.25	-8	2,864	-0.28%
2020/06/17	16	19.52	9	19.83	20.00	7	2,800	0.25%
2020/06/16	0	0.00	0.9	20.85	20.90	-0.9	2,658	-0.03%
2020/06/15	2	21.05	0	0.00	20.95	2	2,704	0.07%
2020/06/12	2	20.60	0	0.00	20.95	2	2,705	0.07%
2020/06/11	7	21.13	0	0.00	21.20	7	2,710	0.26%
2020/06/10	4.2	22.01	3	21.30	21.70	1.2	2,663	0.04%
2020/06/09	2	21.08	0	0.00	21.00	2	2,574	0.08%
2020/06/08	9	21.60	1	22.00	21.55	8	2,575	0.31%
2020/06/04	31	21.73	3	21.75	21.85	28	2,489	1.12%
2020/05/29	12	21.38	2	21.40	21.15	10	2,385	0.42%
2020/05/28	2	21.15	1	21.40	21.35	1	2,354	0.04%
2020/05/25	5	21.73	11	22.09	22.10	-6	2,320	-0.26%
2020/05/22	1.3	21.23	0	0.00	21.00	1.3	2,187	0.06%
2020/05/21	0	0.00	4	21.25	21.15	-4	2,142	-0.19%
2020/05/20	0	0.00	1	21.00	21.00	-1	2,122	-0.05%
2020/05/19	5	20.68	0	0.00	20.70	5	2,108	0.24%
2020/05/15	1	21.90	0	0.00	20.60	1	2,104	0.05%
2020/05/13	0	0.00	30	21.70	21.70	-30	2,062	-1.45%
2020/05/12	10	21.80	0	0.00	21.95	10	2,090	0.48%
2020/05/11	10	21.95	15	22.30	22.45	-5	2,102	-0.24%
2020/05/08	0.2	21.75	5	22.10	21.80	-4.9	2,108	-0.23%
2020/05/07	10.2	21.80	0	0.00	21.95	10.2	2,126	0.48%
2020/05/06	6	22.01	5	21.96	21.95	1	2,138	0.05%
2020/04/29	0	0.00	2	21.50	21.30	-2	2,186	-0.09%
2020/04/27	0	0.00	5	21.35	21.20	-5	2,280	-0.22%
2020/04/22	0.2	20.15	2	19.38	20.20	-1.9	2,255	-0.08%
2020/04/20	0	0.00	2	20.18	20.25	-2	2,255	-0.09%
2020/04/17	1	20.10	5	20.14	20.00	-4	2,265	-0.18%
2020/04/16	1	20.30	0	0.00	20.40	1	2,272	0.04%
2020/04/07	1	19.00	0	0.00	19.15	1	2,377	0.04%
2020/04/01	0	0.00	3	17.95	18.15	-3	2,397	-0.13%
2020/03/27	1	17.70	0	0.00	17.70	1	2,498	0.04%
2020/03/26	14	17.75	2	17.43	17.95	12	2,495	0.48%
2020/03/25	1	17.50	0	0.00	17.25	1	2,519	0.04%
2020/03/24	2	16.50	0	0.00	16.65	2	2,570	0.08%
2020/03/23	1	15.30	0	0.00	15.80	1	2,618	0.04%
2020/03/20	5	15.40	4	15.23	15.45	1	2,736	0.04%
2020/03/16	2	16.95	17	17.50	16.85	-15	2,923	-0.51%
2020/03/13	3	17.10	0	0.00	17.55	3	2,944	0.10%
2020/03/12	0	0.00	8.7	19.87	19.00	-8.7	2,900	-0.30%
2020/03/11	1	21.60	0	0.00	21.00	1	2,910	0.03%
2020/03/09	2	22.40	0	0.00	21.30	2	2,924	0.07%
2020/03/03	5	22.80	0	0.00	22.65	5	3,020	0.17%
2020/02/25	0	0.00	7	22.70	23.15	-7	3,021	-0.23%
2020/02/24	2	23.20	1	23.40	23.15	1	3,028	0.03%
2020/02/19	0	0.00	4	23.80	23.80	-4	3,057	-0.13%
2020/02/14	10	23.65	0	0.00	23.70	10	3,168	0.32%
2020/02/11	0	0.00	2	23.10	23.05	-2	3,138	-0.06%
2020/02/06	2	22.70	0.1	22.90	22.90	1.9	3,109	0.06%
2020/02/05	2	22.55	0	0.00	22.55	2	3,090	0.06%
2020/02/04	1	21.90	1	22.45	22.45	0	3,069	0.00%
2020/02/03	3	21.17	2	21.15	21.45	1	3,090	0.03%
2020/01/31	0.6	22.30	4	22.10	22.30	-3.4	3,243	-0.10%
2020/01/30	2	22.65	3	22.85	22.65	-1	3,218	-0.03%
2020/01/17	0	0.00	3	24.90	25.00	-3	3,234	-0.09%
2020/01/16	2	24.90	2	25.00	25.05	0	3,256	0.00%
2020/01/15	0	0.00	2	25.05	24.90	-2	3,384	-0.06%
2020/01/10	2	24.30	0	0.00	24.45	2	3,400	0.06%
2020/01/09	3	24.28	2	24.30	24.25	1	3,406	0.03%
2020/01/08	7	24.27	3	24.30	24.10	4	3,403	0.12%
2020/01/07	0	0.00	10	24.65	24.70	-10	3,409	-0.29%
2020/01/06	10	25.05	2	24.95	24.95	8	3,376	0.24%
2020/01/03	2	25.40	3	25.40	25.35	-1	3,384	-0.03%
2020/01/02	0	0.00	2	25.70	25.95	-2	3,372	-0.06%
2019/12/31	3	25.58	2	25.65	25.75	1	3,367	0.03%
2019/12/30	12	25.64	0	0.00	25.70	12	3,381	0.35%
2019/12/27	3	26.40	2	26.10	26.00	1	3,370	0.03%
2019/12/26	11	26.64	4.3	26.37	26.40	6.7	3,348	0.20%
2019/12/24	3	26.35	5	26.35	25.90	-2	3,364	-0.06%
2019/12/23	0	0.00	7	26.49	26.35	-7	3,361	-0.21%
2019/12/20	0	0.00	2	26.80	26.70	-2	3,396	-0.06%
2019/12/19	12	27.37	0	0.00	27.10	12	3,418	0.35%
2019/12/18	22	26.84	2	26.75	27.15	20	3,484	0.57%
2019/12/17	3.3	26.88	0	0.00	27.15	3.3	3,500	0.09%
2019/12/16	2	27.15	4	27.50	27.65	-2	3,427	-0.06%
2019/12/13	0	0.00	3	26.33	26.20	-3	3,315	-0.09%
2019/12/12	1	26.35	2	26.63	26.45	-1	3,450	-0.03%
2019/12/11	0	0.00	1.1	26.25	26.25	-1.1	3,535	-0.03%
2019/12/10	2	25.98	1	26.05	26.25	1	3,828	0.03%
2019/12/09	2	26.10	0	0.00	26.20	2	4,135	0.05%
2019/12/06	1	26.25	0	0.00	26.30	1	4,241	0.02%
2019/12/05	1	25.70	0	0.00	25.90	1	4,252	0.02%
2019/12/03	1	25.50	0	0.00	25.65	1	4,391	0.02%
2019/12/02	2	25.35	2	25.40	25.35	0	4,352	0.00%
2019/11/29	0	0.00	9	25.58	25.50	-9	4,356	-0.21%
2019/11/28	1	25.90	0	0.00	25.65	1	4,393	0.02%
2019/11/27	0	0.00	2	25.43	25.50	-2	4,459	-0.04%
2019/11/26	2	25.50	0	0.00	25.35	2	4,458	0.04%
2019/11/21	1	24.75	4	24.85	24.90	-3	4,496	-0.07%
2019/11/20	12	25.10	1	25.05	25.05	11	4,504	0.24%
2019/11/19	16	25.38	1	25.25	25.35	15	4,502	0.33%
2019/11/15	1	24.60	0	0.00	24.90	1	4,498	0.02%
2019/11/14	2	24.88	1	24.55	25.10	1	4,488	0.02%
2019/11/13	2	24.20	0	0.00	24.15	2	4,439	0.05%
2019/11/08	1	24.45	0	0.00	24.55	1	4,500	0.02%
2019/11/07	3	24.87	9	25.11	24.80	-6	4,542	-0.13%
2019/11/04	11	25.85	0	0.00	25.75	11	4,676	0.24%
2019/10/31	4	25.93	0	0.00	25.80	4	5,057	0.08%
2019/10/30	7	26.26	2	26.58	26.10	5	5,079	0.10%
2019/10/29	0	0.00	9	25.45	25.55	-9	4,950	-0.18%
2019/10/28	1.2	25.85	0	0.00	25.65	1.2	4,956	0.02%
2019/10/24	9	25.50	6	25.36	25.50	3	4,996	0.06%
2019/10/23	0	0.00	5	25.71	25.65	-5	5,063	-0.10%
2019/10/22	0	0.00	0.4	24.80	24.85	-0.4	4,964	-0.01%
2019/10/16	2	25.05	0	0.00	25.05	2	5,232	0.04%
2019/10/15	4	24.98	0	0.00	25.20	4	5,367	0.07%
2019/10/14	1	24.45	0	0.00	24.45	1	5,389	0.02%
2019/10/09	0	0.00	1	24.25	24.30	-1	5,502	-0.02%
2019/10/08	0	0.00	2	25.05	24.60	-2	5,728	-0.03%
2019/10/07	2	25.25	4	25.00	25.00	-2	5,779	-0.03%
2019/10/04	4	25.43	1	25.15	25.20	3	5,842	0.05%
2019/10/02	2	25.15	0	0.00	25.25	2	5,864	0.03%
2019/10/01	0	0.00	2	25.70	25.40	-2	5,859	-0.03%
2019/09/27	0	0.00	1	25.10	25.10	-1	5,829	-0.02%
2019/09/26	0	0.00	3.7	25.56	25.45	-3.7	5,832	-0.06%
2019/09/25	3.2	25.34	4	25.68	25.45	-0.9	5,849	-0.01%
2019/09/24	3.2	26.52	0	0.00	26.30	3.2	5,855	0.05%
2019/09/23	10.6	26.43	12.8	26.38	26.60	-2.2	5,813	-0.04%
2019/09/10	3	22.93	22	23.03	22.90	-19	5,691	-0.33%
2019/09/09	1	23.25	51.5	23.34	23.35	-50.5	5,616	-0.90%
2019/09/06	3	23.25	17	23.38	23.20	-14	5,552	-0.25%
2019/09/05	12	23.68	0.6	23.35	23.50	11.4	5,488	0.21%
2019/09/04	3	24.23	1.6	24.27	24.20	1.4	5,345	0.03%
2019/09/03	35	24.48	7	24.64	24.40	28	5,211	0.54%
2019/09/02	6	23.83	8.5	24.18	23.95	-2.5	4,909	-0.05%
2019/08/30	5	23.51	39	23.92	23.15	-34	4,555	-0.75%
2019/08/29	3	23.75	0	0.00	23.70	3	4,420	0.07%
2019/08/28	11	23.33	4	23.66	23.55	7	4,331	0.16%
2019/08/27	2	22.85	20	22.93	23.20	-18	4,238	-0.42%
2019/08/26	1.5	22.28	1	22.35	22.30	0.5	4,170	0.01%
2019/08/23	0	0.00	2	22.75	22.75	-2	4,147	-0.05%
2019/08/22	3	23.30	0	0.00	22.50	3	4,120	0.07%
2019/08/21	3	22.98	0	0.00	23.00	3	4,083	0.07%
2019/08/20	1	22.40	0	0.00	22.65	1	3,999	0.03%
2019/08/19	0	0.00	20	22.60	22.60	-20	4,009	-0.50%
2019/08/16	0	0.00	3	22.50	22.50	-3	4,026	-0.07%
2019/08/14	0	0.00	2	22.00	21.75	-2	3,960	-0.05%
2019/08/12	0	0.00	3	21.75	21.80	-3	3,959	-0.08%
2019/08/08	20	21.45	0.8	21.10	21.10	19.2	3,956	0.49%
2019/08/07	6	21.64	0	0.00	21.40	6	3,912	0.15%
2019/08/06	0	0.00	2	21.10	21.80	-2	3,924	-0.05%
2019/08/05	0	0.00	3	22.00	21.90	-3	3,912	-0.08%
2019/08/02	12	22.16	22	21.95	22.05	-10	3,940	-0.25%
2019/08/01	20	22.40	0	0.00	22.55	20	3,984	0.50%
2019/07/30	20	22.15	1	22.70	22.25	19	3,983	0.48%
2019/07/26	0	0.00	1	23.45	23.45	-1	3,948	-0.03%
2019/07/25	7	23.79	0	0.00	23.65	7	3,956	0.18%
2019/07/24	20	23.70	51	23.72	24.25	-31	3,865	-0.80%
2019/07/22	5	23.15	5	23.40	22.90	0	3,960	0.00%
2019/07/19	5	23.05	0	0.00	22.95	5	4,039	0.12%
2019/07/18	1	22.95	1	22.90	22.95	0	4,600	0.00%
2019/07/17	2	23.60	1	23.60	23.40	1	4,688	0.02%
2019/07/16	0	0.00	13	23.65	23.70	-13	4,783	-0.27%
2019/07/15	2	23.25	1	23.25	23.15	1	4,791	0.02%
2019/07/12	88	23.57	115	23.96	23.45	-27	4,794	-0.56%	大賣/
2019/07/11	13	23.30	13	23.45	23.20	0	4,648	0.00%
2019/07/08	61	23.43	61	23.45	23.35	0	4,700	0.00%
2019/07/05	67	23.29	63	23.06	23.00	4	4,630	0.09%
2019/07/04	30	23.03	34	22.97	23.05	-4	4,676	-0.09%
2019/07/03	37	22.74	35	23.08	22.90	2	4,666	0.04%
2019/07/02	0	0.00	1	21.85	21.75	-1	4,575	-0.02%
2019/06/27	0	0.00	4	21.05	21.05	-4	4,786	-0.08%
2019/06/26	1	20.85	0	0.00	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	1	21.00	1	21.25	21.20	0	4,932	0.00%
2019/06/21	0	0.00	13	21.12	21.00	-13	5,019	-0.26%
2019/06/20	21	20.99	21	21.36	21.50	0	5,111	0.00%
2019/06/19	2	20.70	0.3	20.60	20.75	1.7	5,264	0.03%
2019/06/18	1	20.35	1	20.85	20.35	0	5,542	0.00%
2019/06/17	0	0.00	2	21.05	20.80	-2	5,879	-0.03%
2019/06/14	2	20.93	0	0.00	20.90	2	6,281	0.03%
2019/06/12	3	21.65	2	21.35	21.30	1	8,239	0.01%
2019/06/11	4	21.15	4	21.16	21.00	0	8,317	0.00%
2019/06/05	3	20.58	0	0.00	20.40	3	8,808	0.03%
2019/06/04	8	20.40	0	0.00	20.35	8	9,029	0.09%
2019/05/31	0	0.00	1	20.95	20.85	-1	10,108	-0.01%
2019/05/28	0	0.00	1	20.55	20.60	-1	10,248	-0.01%
2019/05/27	10	20.10	0	0.00	20.00	10	10,342	0.10%
2019/05/24	1	20.00	1	20.05	20.00	0	10,419	0.00%
2019/05/23	10	19.90	0	0.00	19.90	10	10,535	0.09%
2019/05/22	0	0.00	10	21.00	20.80	-10	10,538	-0.09%
2019/05/21	10	20.70	0	0.00	20.75	10	10,665	0.09%
2019/05/20	2	20.80	0	0.00	20.50	2	10,844	0.02%
2019/05/16	2	21.38	0	0.00	21.10	2	10,957	0.02%
2019/05/15	3	21.45	0	0.00	21.45	3	11,036	0.03%
2019/05/14	10	20.60	0	0.00	21.05	10	11,076	0.09%
2019/05/13	2	21.00	0	0.00	20.70	2	11,118	0.02%
2019/05/09	0	0.00	10	22.20	21.70	-10	11,106	-0.09%
2019/05/08	6	22.30	0	0.00	22.20	6	11,032	0.05%
2019/05/06	1	22.20	0	0.00	22.10	1	10,964	0.01%
2019/05/03	7	23.01	8	23.09	23.15	-1	10,897	-0.01%
2019/04/30	3	22.92	4	22.93	23.25	-1	10,844	-0.01%
2019/04/29	14	22.78	26	22.72	22.65	-12	10,834	-0.11%
2019/04/26	51	23.75	26	23.80	23.45	25	10,683	0.23%
2019/04/25	11	25.26	6	25.48	25.30	5	10,454	0.05%
2019/04/24	22	26.05	14	26.20	25.85	8	10,328	0.08%
2019/04/23	0	0.00	6	25.15	25.15	-6	9,749	-0.06%
2019/04/22	10	24.60	13	24.56	24.60	-3	9,625	-0.03%
2019/04/19	10	23.95	4	23.94	24.10	6	9,488	0.06%
2019/04/18	5	23.66	0	0.00	23.20	5	9,596	0.05%
2019/04/16	34	24.01	30	24.11	23.85	4	9,671	0.04%
2019/04/12	2	23.33	5	23.19	23.15	-3	9,542	-0.03%
2019/04/11	13	23.60	8	23.80	23.35	5	9,531	0.05%
2019/04/10	1	24.00	7	24.00	23.95	-6	9,526	-0.06%
2019/04/09	7	23.51	1	23.40	23.30	6	9,579	0.06%
2019/04/08	10	23.82	9	23.90	23.70	1	9,531	0.01%
2019/04/03	2	24.80	7	24.41	24.35	-5	9,454	-0.05%
2019/04/02	1	23.95	11	24.01	24.10	-10	9,268	-0.11%
2019/04/01	0	0.00	1	24.00	23.85	-1	9,195	-0.01%
2019/03/29	2.4	23.78	1	23.75	23.75	1.4	9,083	0.02%
2019/03/28	1	23.25	11.8	23.12	23.70	-10.8	9,061	-0.12%
2019/03/26	2	23.40	1	23.75	23.55	1	9,030	0.01%
2019/03/25	1	23.10	14	23.23	23.70	-13	8,942	-0.15%
2019/03/22	9	23.47	3	23.25	23.10	6	8,807	0.07%
2019/03/21	15	23.91	27	23.93	24.00	-12	8,612	-0.14%
2019/03/20	22	24.87	10	24.93	24.55	12	8,364	0.14%
2019/03/19	16	24.41	23	24.38	24.70	-7	8,141	-0.09%
2019/03/18	20	24.16	9	24.18	24.75	11	7,746	0.14%
2019/03/15	2	22.10	23	22.96	23.25	-21	6,665	-0.32%
2019/03/14	0	0.00	1	20.95	21.15	-1	5,864	-0.02%
2019/03/13	0	0.00	5	21.50	21.30	-5	5,798	-0.09%
2019/03/12	3	20.83	3	20.92	21.00	0	5,685	0.00%
2019/03/11	13	20.28	0	0.00	20.25	13	5,692	0.23%
2019/03/08	3	21.18	3.4	20.91	20.85	-0.4	5,653	-0.01%
2019/03/07	15	21.91	4	21.73	21.20	11	5,612	0.20%
2019/03/06	2	21.68	20	21.54	21.65	-18	4,922	-0.37%
2019/03/05	0	0.00	1	20.60	20.75	-1	4,628	-0.02%
2019/03/04	5	20.15	1	20.10	20.15	4	4,617	0.09%
2019/02/26	1	20.20	3	20.30	20.30	-2	4,604	-0.04%
2019/02/25	3	20.38	11	20.40	20.30	-8	4,583	-0.17%
2019/02/22	25	20.72	0	0.00	20.70	25	4,533	0.55%
2019/02/21	0	0.00	7	20.33	20.65	-7	4,415	-0.16%
2019/02/20	5	20.05	8	20.25	20.60	-3	4,389	-0.07%
2019/02/19	1	20.35	10	20.26	20.40	-9	4,310	-0.21%
2019/02/18	0	0.00	2	19.70	19.85	-2	4,147	-0.05%
2019/02/15	0	0.00	8	19.17	19.10	-8	4,130	-0.19%
2019/02/14	1	19.35	1	19.30	19.30	0	4,159	0.00%
2019/02/12	3	18.88	37	19.11	19.15	-34	4,062	-0.84%
2019/02/11	1	18.70	2	18.75	18.75	-1	4,007	-0.02%
2019/01/29	4	18.20	0	0.00	18.25	4	3,989	0.10%
2019/01/28	0	0.00	12	18.44	18.40	-12	4,007	-0.30%
2019/01/25	0	0.00	5	18.45	18.35	-5	4,066	-0.12%
2019/01/22	6	18.20	0	0.00	18.20	6	4,305	0.14%
2019/01/21	0	0.00	19	18.67	18.70	-19	4,434	-0.43%
2019/01/18	0	0.00	2	18.15	18.15	-2	4,621	-0.04%
2019/01/17	1	18.40	1	18.10	18.00	0	4,714	0.00%
2019/01/16	1	18.40	1	18.30	18.25	0	4,755	0.00%
2019/01/15	15	18.10	1	18.10	18.05	14	4,788	0.29%
2019/01/14	3	18.22	3	18.10	18.05	0	4,824	0.00%
2019/01/11	9	18.38	3	18.45	18.30	6	4,949	0.12%
2019/01/10	30	18.55	1	18.45	18.35	29	4,959	0.58%
2019/01/09	0	0.00	16	18.65	18.85	-16	4,820	-0.33%
2019/01/04	3	17.50	2	17.58	17.50	1	5,057	0.02%
2019/01/03	1	18.00	0	0.00	17.80	1	5,137	0.02%
2019/01/02	13	18.12	3	17.93	18.25	10	5,324	0.19%
2018/12/28	4	18.24	12	18.13	18.15	-8	5,291	-0.15%
2018/12/27	2	17.88	0	0.00	18.00	2	5,234	0.04%
2018/12/26	2	17.90	5	17.77	17.70	-3	5,199	-0.06%
2018/12/25	2	17.25	0	0.00	17.10	2	5,212	0.04%
2018/12/22	1	17.45	1	17.45	17.45	0	5,308	0.00%
2018/12/21	14	17.50	1	17.60	17.60	13	5,425	0.24%
2018/12/20	2	17.93	1	17.70	17.70	1	5,493	0.02%
2018/12/19	1	18.35	4	18.39	18.25	-3	5,627	-0.05%
2018/12/18	0	18.10	0	0.00	18.10	0	5,672	0.00%
2018/12/17	0	0.00	2	18.15	18.15	-2	5,727	-0.03%
2018/12/14	2	18.23	5	18.20	18.15	-3	5,789	-0.05%
2018/12/13	15	18.64	0	0.00	18.45	15	5,866	0.26%
2018/12/12	8	18.54	6	18.39	18.95	2	5,877	0.03%
2018/12/11	0	0.00	1	17.80	17.65	-1	5,783	-0.02%
2018/12/10	1	17.50	0	0.00	17.50	1	5,967	0.02%
2018/12/07	8	17.99	1	17.95	17.90	7	6,060	0.12%
2018/12/06	3	18.00	9	17.74	17.60	-6	6,141	-0.10%
2018/12/05	1	18.55	2	18.43	18.45	-1	6,429	-0.02%
2018/12/04	15	19.53	16	19.47	19.05	-1	6,520	-0.02%
2018/12/03	16	19.22	3	19.17	19.30	13	6,460	0.20%
2018/11/30	10	18.63	29	18.87	18.65	-19	6,410	-0.30%
2018/11/29	1	18.10	7	18.01	18.05	-6	6,318	-0.09%
2018/11/28	23	17.52	4	17.65	17.85	19	6,290	0.30%
2018/11/27	11	17.51	1	17.60	17.60	10	6,276	0.16%
2018/11/26	0	0.00	7	17.31	17.45	-7	6,243	-0.11%
2018/11/23	1	16.95	0	0.00	16.95	1	6,268	0.02%
2018/11/22	0	0.00	2	17.85	17.25	-2	6,360	-0.03%
2018/11/21	0	0.00	1	16.85	17.30	-1	6,442	-0.02%
2018/11/20	1	17.25	4	17.24	17.05	-3	6,458	-0.05%
2018/11/19	4	17.09	2	17.20	17.30	2	6,494	0.03%
2018/11/16	0	0.00	2	17.20	16.95	-2	6,486	-0.03%
2018/11/15	2	16.75	1	16.85	16.85	1	6,457	0.02%
2018/11/14	0	0.00	10	17.05	17.00	-10	6,473	-0.15%
2018/11/12	3	16.60	1	16.75	16.75	2	6,591	0.03%
2018/11/08	2	16.75	8	16.88	16.65	-6	6,995	-0.09%
2018/11/07	2	16.55	2	16.68	16.75	0	7,063	0.00%
2018/11/06	10	16.70	5	16.70	16.30	5	7,272	0.07%
2018/11/05	1	16.35	4	16.15	16.50	-3	7,416	-0.04%
2018/11/02	3	16.78	9	16.63	16.35	-6	7,498	-0.08%
2018/11/01	3	16.02	26	16.25	16.40	-23	7,540	-0.31%
2018/10/31	10	15.35	8	15.55	15.70	2	7,598	0.03%
2018/10/30	12	14.98	5	14.80	14.95	7	7,590	0.09%
2018/10/29	7	15.11	3	15.32	15.35	4	7,595	0.05%
2018/10/26	0.6	15.80	11	15.37	15.60	-10.4	7,951	-0.13%
2018/10/25	6	14.69	4	14.58	14.40	2	7,877	0.03%
2018/10/24	3	15.82	27	15.95	15.60	-24	7,892	-0.30%
2018/10/23	9	16.16	1	15.95	15.90	8	8,105	0.10%
2018/10/22	28	16.26	1	16.50	16.60	27	8,737	0.31%
2018/10/19	22	16.29	2	16.38	16.35	20	8,881	0.23%
2018/10/18	17	16.30	2	16.30	16.35	15	8,793	0.17%
2018/10/17	2	16.48	3	16.55	16.35	-1	8,833	-0.01%
2018/10/16	2	16.50	1	16.55	16.55	1	9,085	0.01%
2018/10/15	3	16.42	1	17.10	16.35	2	9,239	0.02%
2018/10/12	3	16.88	6	16.45	16.90	-3	9,365	-0.03%
2018/10/11	14	17.12	1	17.15	17.10	13	9,529	0.14%
2018/10/09	4	19.63	6	19.12	19.00	-2	9,615	-0.02%
2018/10/08	1	20.50	2	20.85	20.75	-1	9,751	-0.01%
2018/10/05	3	21.10	6	20.64	20.85	-3	10,078	-0.03%
2018/10/04	2	22.35	0	0.00	22.20	2	10,193	0.02%
2018/10/03	0	0.00	9	22.42	22.30	-9	10,566	-0.09%
2018/10/02	3	22.55	21	22.30	22.35	-18	10,690	-0.17%
2018/10/01	1	22.90	2	23.00	23.00	-1	10,939	-0.01%
2018/09/27	1	22.55	35	22.52	22.65	-34	11,474	-0.30%
2018/09/26	10	22.53	2	22.58	22.40	8	11,747	0.07%
2018/09/25	20	21.95	3	22.15	22.40	17	11,930	0.14%
2018/09/21	8	21.37	11	21.25	21.35	-3	12,137	-0.02%
2018/09/20	6	21.12	0	0.00	21.00	6	12,721	0.05%
2018/09/19	21	21.73	4	21.70	21.70	17	12,984	0.13%
2018/09/18	4	21.29	1	21.40	21.25	3	13,358	0.02%
2018/09/17	1	21.00	3	21.17	21.30	-2	13,956	-0.01%
2018/09/14	0	0.00	2	21.30	21.05	-2	14,785	-0.01%
2018/09/13	2	20.63	0	0.00	20.55	2	16,738	0.01%
2018/09/12	2	20.70	3	20.43	20.40	-1	17,880	-0.01%
2018/09/11	2	20.98	3	21.17	21.25	-1	18,847	-0.01%
2018/09/10	9	21.20	27	20.66	20.85	-18	19,986	-0.09%
2018/09/07	1	22.50	4	22.35	21.90	-3	20,432	-0.01%
2018/09/06	4	23.18	1	22.95	22.95	3	20,458	0.01%
2018/09/05	0	0.00	9	23.00	22.95	-9	20,773	-0.04%
2018/09/04	2	22.50	0	0.00	22.60	2	20,969	0.01%
2018/09/03	2	22.65	0	0.00	22.25	2	21,380	0.01%
2018/08/31	11	22.89	1	22.95	22.90	10	21,938	0.05%
2018/08/30	1	23.00	4	23.10	22.85	-3	22,077	-0.01%
2018/08/29	1	22.70	5	22.83	22.85	-4	22,219	-0.02%
2018/08/28	7	23.07	3.6	23.06	22.70	3.4	22,516	0.02%
2018/08/27	2	22.43	0	0.00	22.50	2	22,837	0.01%
2018/08/24	1	22.45	3	22.23	22.45	-2	23,645	-0.01%
2018/08/23	1	22.20	2.8	22.19	22.05	-1.8	24,241	-0.01%
2018/08/22	1	22.15	0	0.00	22.05	1	24,375	0.00%
2018/08/21	2	22.20	2	22.00	22.20	0	24,402	0.00%
2018/08/20	4	22.18	3.4	22.39	22.00	0.6	24,419	0.00%
2018/08/17	1	22.45	10	22.55	22.25	-9	24,401	-0.04%
2018/08/16	12	22.41	2	22.53	22.35	10	24,380	0.04%
2018/08/15	20	22.20	0	0.00	21.75	20	24,083	0.08%
2018/08/14	1	22.45	1	22.70	22.55	0	23,947	0.00%
2018/08/13	8	22.48	2	22.58	22.40	6	23,859	0.03%
2018/08/10	1	24.70	1	25.40	24.50	0	23,631	0.00%
2018/08/09	10	24.75	45	24.74	24.50	-35	23,490	-0.15%
2018/08/08	2	25.23	1	25.10	25.10	1	23,518	0.00%
2018/08/07	16	25.38	2	25.55	25.20	14	23,422	0.06%
2018/08/06	4.4	26.31	2	26.35	26.30	2.4	23,274	0.01%
2018/08/03	1	26.10	9	26.13	26.10	-8	23,219	-0.03%
2018/08/02	5	26.77	21	27.10	26.00	-16	23,130	-0.07%
2018/08/01	6.2	26.51	0	0.00	26.40	6.2	22,657	0.03%
2018/07/31	5	26.54	0	0.00	26.50	5	22,500	0.02%
2018/07/30	69	26.57	17	26.18	26.15	52	22,424	0.23%
2018/07/27	15	26.54	18	26.74	26.85	-3	22,151	-0.01%
2018/07/26	4.2	25.70	1	25.45	25.45	3.2	21,477	0.01%
2018/07/25	0	0.00	2	25.00	24.95	-2	21,285	-0.01%
2018/07/24	0	0.00	1	25.00	25.00	-1	21,245	0.00%
2018/07/23	5	24.96	1	25.50	24.60	4	21,176	0.02%
2018/07/20	15	25.76	16	25.78	25.85	-1	20,869	0.00%
2018/07/19	20	26.86	3	26.85	27.10	17	20,670	0.08%
2018/07/18	6	27.00	3	26.97	26.50	3	20,395	0.01%
2018/07/17	4	26.84	0	0.00	26.65	4	20,214	0.02%
2018/07/16	23	27.44	21	27.56	27.50	2	20,095	0.01%
2018/07/13	10	27.55	16.2	27.61	27.40	-6.2	19,820	-0.03%
2018/07/12	21	27.11	6	27.28	26.85	15	19,498	0.08%
2018/07/11	11	27.34	15	27.19	27.00	-4	19,339	-0.02%
2018/07/10	8	26.81	7	26.87	27.00	1	18,959	0.01%
2018/07/09	0	0.00	5	26.71	27.20	-5	18,764	-0.03%
2018/07/06	7	26.34	5	26.63	26.30	2	18,472	0.01%
2018/07/05	13	27.25	37	26.84	25.90	-24	18,151	-0.13%
2018/07/04	16	28.12	10	27.92	27.60	6	17,948	0.03%
2018/07/03	10	28.64	13	28.48	27.70	-3	17,621	-0.02%
2018/07/02	10	28.93	5	29.29	28.45	5	17,320	0.03%
2018/06/29	26	29.87	15	29.45	29.40	11	17,004	0.06%
2018/06/28	47	28.85	6	29.43	28.75	41	16,361	0.25%
2018/06/27	26	30.68	65	30.25	29.80	-39	16,090	-0.24%
2018/06/26	42	29.74	30.2	29.73	29.80	11.8	15,756	0.07%
2018/06/25	25	31.77	15.6	31.36	30.85	9.4	15,136	0.06%
2018/06/22	62	34.33	53	34.59	33.25	9	14,312	0.06%
2018/06/21	15	32.79	59.1	32.58	33.40	-44.1	12,210	-0.36%
2018/06/20	15	31.69	25	31.03	30.40	-10	11,036	-0.09%
2018/06/19	11	32.20	14.3	31.99	32.35	-3.3	9,988	-0.03%
2018/06/15	19	28.69	17.4	29.15	30.45	1.6	8,619	0.02%
2018/06/14	31	27.84	2	27.95	27.70	29	8,117	0.36%
2018/06/13	11	28.86	33	29.29	28.30	-22	8,003	-0.27%
2018/06/12	2	27.85	4	27.71	27.75	-2	7,649	-0.03%
2018/06/11	19	29.51	24	29.08	28.85	-5	7,406	-0.07%
2018/06/08	19	28.48	27.8	27.98	28.55	-8.8	7,046	-0.12%
2018/06/07	19	27.05	6	27.43	27.00	13	6,556	0.20%
2018/06/06	16	26.93	2	27.00	27.45	14	6,469	0.22%
2018/06/05	3	27.70	17.5	27.69	27.30	-14.5	6,305	-0.23%
2018/06/04	2	27.85	8	27.73	26.65	-6	6,121	-0.10%
2018/06/01	14	27.05	16.9	27.22	26.85	-2.9	5,703	-0.05%
2018/05/31	0	0.00	29.2	25.30	25.60	-29.2	4,897	-0.60%
2018/05/30	3	23.67	2	23.50	23.30	1	4,319	0.02%
2018/05/29	1	23.05	14	23.13	23.05	-13	4,252	-0.31%
2018/05/28	7	23.08	2	23.15	23.10	5	4,333	0.12%
2018/05/25	6	22.88	21.6	23.00	22.90	-15.6	4,493	-0.35%
2018/05/24	1	22.15	5	22.47	22.55	-4	4,402	-0.09%
2018/05/22	1	22.05	5	22.10	22.05	-4	4,458	-0.09%
2018/05/21	0	0.00	1	22.25	22.25	-1	4,496	-0.02%
2018/05/18	2	22.13	1	22.00	22.00	1	4,516	0.02%
2018/05/17	5	22.39	1	22.25	22.25	4	4,561	0.09%
2018/05/16	0	0.00	1	22.90	22.75	-1	4,561	-0.02%
2018/05/11	0	0.00	2	21.95	21.85	-2	4,560	-0.04%
2018/05/09	10	21.80	0	0.00	21.80	10	4,630	0.22%
2018/05/08	0	0.00	10	22.30	22.10	-10	4,632	-0.22%
2018/05/02	1	22.20	1	22.10	22.15	0	4,755	0.00%
2018/04/26	0	0.00	1	22.25	22.10	-1	4,977	-0.02%
2018/04/24	1	22.60	0	0.00	22.40	1	5,308	0.02%
2018/04/23	5	23.16	6	23.08	22.85	-1	5,385	-0.02%
2018/04/20	5	23.19	2	23.40	23.55	3	5,516	0.05%
2018/04/17	1	22.10	0	0.00	22.00	1	5,675	0.02%
2018/04/16	1	22.75	0	0.00	22.50	1	5,651	0.02%
2018/04/13	0.2	22.80	1	22.75	22.85	-0.8	5,658	-0.01%
2018/04/12	5	22.79	0	0.00	22.70	5	5,714	0.09%
2018/04/11	6	22.93	27	22.77	22.75	-21	5,807	-0.36%
2018/04/10	2	23.10	12	23.25	23.35	-10	5,975	-0.17%
2018/04/09	1	22.90	1	23.05	23.20	0	5,937	0.00%
2018/04/02	1	22.80	1	22.45	22.45	0	5,921	0.00%
2018/03/31	1	22.90	0	0.00	22.90	1	5,933	0.02%
2018/03/30	5	23.23	2	23.13	23.05	3	6,017	0.05%
2018/03/29	35	22.84	20	22.90	23.00	15	5,981	0.25%
2018/03/28	10	21.80	0	0.00	22.20	10	5,851	0.17%
2018/03/26	10	21.40	0	0.00	21.40	10	5,804	0.17%
2018/03/23	2	21.25	1	21.30	21.40	1	5,789	0.02%
2018/03/22	0	0.00	1	22.30	22.30	-1	5,800	-0.02%
2018/03/21	3	23.13	5	23.11	22.75	-2	5,777	-0.03%
2018/03/20	1	22.85	0	0.00	23.15	1	5,721	0.02%
2018/03/19	5	22.72	3	22.72	22.65	2	5,656	0.04%
2018/03/16	6	23.06	1	23.00	23.00	5	5,682	0.09%
2018/03/15	0	0.00	20	23.50	23.50	-20	5,752	-0.35%
2018/03/14	2	23.60	3	23.70	23.80	-1	5,802	-0.02%
2018/03/13	0	0.00	1	24.50	24.05	-1	5,946	-0.02%
2018/03/09	5	23.70	0	0.00	23.65	5	6,071	0.08%
2018/03/08	20	24.20	18	24.12	23.80	2	6,163	0.03%
2018/03/07	5	23.85	0	0.00	23.45	5	6,081	0.08%
2018/03/06	0	0.00	1	23.60	23.85	-1	6,221	-0.02%
2018/03/02	3	23.72	10	23.75	23.85	-7	6,628	-0.11%
2018/03/01	0	0.00	3.6	23.59	24.30	-3.6	6,814	-0.05%
2018/02/27	2	24.20	9	24.01	23.30	-7	7,022	-0.10%
2018/02/23	0	0.00	1	23.40	23.15	-1	8,447	-0.01%
2018/02/22	0	0.00	5	22.95	23.05	-5	8,718	-0.06%
2018/02/21	0	0.00	2	22.30	22.45	-2	8,702	-0.02%
2018/02/12	1	22.20	0	0.00	21.55	1	8,672	0.01%
2018/02/08	0	0.00	3.4	21.78	22.15	-3.4	8,781	-0.04%
2018/02/07	0	0.00	0.3	21.50	21.50	-0.3	8,779	0.00%
2018/02/06	1	20.80	4	21.05	21.20	-3	8,748	-0.03%
2018/02/05	0.1	22.90	11	22.55	22.95	-10.9	8,705	-0.13%
2018/02/01	0	0.00	3	23.10	23.10	-3	8,940	-0.03%
2018/01/31	1	22.60	9.4	22.35	22.70	-8.4	9,026	-0.09%
2018/01/30	1	22.85	1	23.20	22.85	0	9,326	0.00%
2018/01/26	0	0.00	1	23.10	23.20	-1	9,368	-0.01%
2018/01/25	2	23.35	2	23.38	23.20	0	9,366	0.00%
2018/01/24	2	23.15	1	23.25	23.20	1	9,370	0.01%
2018/01/23	17	23.35	2	23.43	23.10	15	9,438	0.16%
2018/01/22	13	23.56	1	23.60	23.25	12	9,375	0.13%
2018/01/19	5	23.50	5	23.45	23.50	0	9,315	0.00%
2018/01/18	18	23.78	0	0.00	23.55	18	9,269	0.19%
2018/01/17	2	23.45	9	23.25	23.30	-7	9,004	-0.08%
2018/01/16	12	23.15	14	23.66	23.30	-2	8,980	-0.02%
2018/01/15	0.2	23.15	21.8	22.95	23.25	-21.6	8,829	-0.24%
2018/01/12	6	22.20	8	22.20	22.20	-2	8,657	-0.02%
2018/01/11	3	21.40	0	0.00	21.30	3	8,558	0.04%
2018/01/10	4	21.08	0	0.00	21.15	4	8,606	0.05%
2018/01/08	7	21.66	30	22.00	21.45	-23	8,685	-0.26%
2018/01/05	0	0.00	10	22.55	22.45	-10	8,670	-0.12%
2018/01/04	10	22.20	11	22.92	23.10	-1	8,692	-0.01%
2018/01/03	10	21.70	8	21.66	21.70	2	8,776	0.02%
2018/01/02	3	21.30	0	0.00	21.30	3	9,028	0.03%