台亞 (2340)-福勝券商分點個股進出

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
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
1,601張
產業
上市半導體類股
887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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/29	0	0.00	1.1	41.64	41.30	-1.1	2,023	-0.05%
2024/05/28	0	0.00	1	42.80	42.40	-1	1,972	-0.05%
2024/05/27	0	0.00	6	41.68	42.00	-6	1,861	-0.32%
2024/05/24	0	0.00	3	40.18	40.50	-3	1,773	-0.17%
2024/05/23	0	0.00	1	38.60	39.25	-1	1,712	-0.06%
2024/05/17	5	38.60	0	0.00	38.50	5	1,718	0.29%
2024/05/16	1	38.00	0	0.00	38.20	1	1,722	0.06%
2024/05/13	3	36.70	0	0.00	37.30	3	1,729	0.17%
2024/05/10	10	37.05	10	37.00	37.20	0	1,737	0.00%
2024/05/09	0	0.00	1	38.00	37.85	-1	1,723	-0.06%
2024/05/08	1	38.40	0	0.00	38.40	1	1,722	0.06%
2024/04/24	0	0.00	1	38.10	38.20	-1	1,723	-0.06%
2024/04/18	0	0.00	1	39.15	38.75	-1	1,728	-0.06%
2024/04/15	1	40.20	0	0.00	39.80	1	1,686	0.06%
2024/04/12	3	42.10	4	41.73	41.40	-1	1,656	-0.06%
2024/04/10	1	40.85	0	0.00	40.80	1	1,560	0.06%
2024/04/02	0.5	39.75	0	0.00	39.80	0.5	1,571	0.03%
2024/04/01	1	40.20	0	0.00	40.30	1	1,575	0.06%
2024/03/29	1	39.35	0	0.00	39.25	1	1,559	0.06%
2024/03/26	2	40.15	0	0.00	39.40	2	1,555	0.13%
2024/03/21	0	0.00	0.9	39.60	39.80	-0.9	1,581	-0.05%
2024/03/20	0	0.00	2	39.33	39.15	-2	1,598	-0.13%
2024/03/18	0.1	39.50	0	0.00	39.70	0.1	1,625	0.01%
2024/03/14	0	0.00	10	39.60	39.65	-10	1,587	-0.63%
2024/03/13	1.5	40.42	0	0.00	40.05	1.5	1,577	0.10%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	0	0.00	8	41.15	41.00	-8	1,562	-0.51%
2024/03/08	5	41.00	0	0.00	41.60	5	1,574	0.32%
2024/03/07	8	41.61	0	0.00	41.00	8	1,568	0.51%
2024/03/06	14	42.19	8	42.43	42.10	6	1,551	0.39%
2024/03/05	4	41.84	1.8	42.84	43.50	2.2	1,578	0.14%
2024/03/01	1	41.30	0	0.00	41.10	1	1,459	0.07%
2024/02/29	5	41.00	0	0.00	42.00	5	1,466	0.34%
2024/02/27	1	42.25	0	0.00	42.05	1	1,483	0.07%
2024/02/22	4	43.25	0	0.00	43.10	4	1,584	0.25%
2024/02/21	2	43.75	0	0.00	43.80	2	1,574	0.13%
2024/02/16	2	43.85	0	0.00	44.50	2	1,585	0.13%
2024/02/15	0	0.00	10	42.40	43.10	-10	1,596	-0.63%
2024/02/05	1	42.60	0	0.00	42.60	1	1,595	0.06%
2024/01/31	0	0.00	1	43.90	43.55	-1	1,653	-0.06%
2024/01/25	3	44.55	0	0.00	44.30	3	1,715	0.17%
2024/01/19	5	44.40	0	0.00	44.45	5	1,885	0.27%
2024/01/17	3	44.30	0	0.00	44.00	3	1,943	0.15%
2024/01/16	3	44.75	0	0.00	44.75	3	1,946	0.15%
2024/01/12	3	45.15	0	0.00	45.05	3	2,003	0.15%
2024/01/11	2	45.10	0	0.00	45.45	2	2,013	0.10%
2024/01/09	2	45.00	0	0.00	44.80	2	2,202	0.09%
2024/01/08	1	45.25	0	0.00	45.25	1	2,237	0.04%
2024/01/04	3	45.55	0	0.00	45.50	3	2,361	0.13%
2024/01/03	5	45.70	1	45.85	45.60	4	2,506	0.16%
2023/12/26	0	0.00	5	46.58	46.65	-5	2,685	-0.19%
2023/12/20	3	46.57	0	0.00	46.50	3	2,812	0.11%
2023/12/18	1	47.20	10	48.15	47.00	-9	2,862	-0.31%
2023/12/14	1	47.45	0	0.00	47.65	1	2,976	0.03%
2023/12/13	5	46.90	1	47.90	46.90	4	2,981	0.13%
2023/12/06	15	48.25	0	0.00	48.20	15	3,529	0.42%
2023/12/05	0	0.00	2	48.55	48.40	-2	3,561	-0.06%
2023/12/04	0	0.00	4	50.30	49.65	-4	3,588	-0.11%
2023/11/30	4	49.94	3	49.73	49.90	1	3,894	0.03%
2023/11/29	0	0.00	0	49.10	49.35	0	3,954	0.00%
2023/11/28	0	0.00	1	48.90	49.00	-1	4,094	-0.02%
2023/11/27	2	48.33	6	48.93	48.20	-4	4,118	-0.10%
2023/11/22	4	47.60	6	47.35	47.55	-2	4,312	-0.05%
2023/11/21	10	46.95	5	46.96	46.90	5	4,302	0.12%
2023/11/20	1	46.50	1	46.40	46.50	0	4,316	0.00%
2023/11/17	1	46.10	0	0.00	46.10	1	4,337	0.02%
2023/11/15	11	46.11	0	0.00	45.60	11	4,382	0.25%
2023/11/10	2	44.55	0	0.00	44.60	2	4,533	0.04%
2023/11/06	0	0.00	2	47.15	47.15	-2	4,801	-0.04%
2023/11/03	0	0.00	1	46.95	46.75	-1	4,847	-0.02%
2023/11/01	11	46.04	10	45.80	45.70	1	4,993	0.02%
2023/10/31	2	46.15	0	0.00	44.80	2	5,042	0.04%
2023/10/27	3	47.47	0	0.00	47.25	3	5,187	0.06%
2023/10/26	2	48.25	0	0.00	48.10	2	5,322	0.04%
2023/10/25	2	49.50	0	0.00	49.50	2	5,425	0.04%
2023/10/24	0	0.00	1	48.40	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	1	48.90	48.50	-1	6,152	-0.02%
2023/10/18	2	48.63	0	0.00	48.20	2	6,550	0.03%
2023/10/17	1	49.30	6	49.88	49.30	-5	6,596	-0.08%
2023/10/16	5	48.20	0	0.00	48.30	5	6,794	0.07%
2023/10/13	41	49.70	1.1	50.48	49.80	39.9	7,357	0.54%
2023/10/12	2	49.68	3	50.50	50.40	-1	8,013	-0.01%
2023/10/11	14	49.51	3	49.50	49.20	11	8,379	0.13%
2023/10/06	5	49.14	9	49.54	49.10	-4	8,543	-0.05%
2023/10/04	1	46.70	0	0.00	47.30	1	10,054	0.01%
2023/10/03	0	0.00	1	48.55	47.70	-1	10,473	-0.01%
2023/10/02	1	48.20	0	0.00	48.15	1	11,155	0.01%
2023/09/26	3	47.40	0	0.00	47.30	3	12,442	0.02%
2023/09/22	2	46.80	0	0.00	47.80	2	12,658	0.02%
2023/09/20	4	47.53	0.1	47.45	47.30	3.9	13,091	0.03%
2023/09/19	1	49.50	0	0.00	48.30	1	13,853	0.01%
2023/09/18	0	0.00	3	50.43	50.00	-3	14,751	-0.02%
2023/09/15	6	50.40	4	50.40	50.40	2	15,108	0.01%
2023/09/14	8	51.24	6	51.37	51.40	2	15,231	0.01%
2023/09/13	7	50.91	1	49.55	49.60	6	15,111	0.04%
2023/09/12	3	49.70	6	50.01	50.00	-3	14,922	-0.02%
2023/09/11	1	48.70	0	0.00	48.90	1	14,856	0.01%
2023/09/08	8	49.00	2	49.20	49.10	6	14,827	0.04%
2023/09/07	11	50.37	5	49.65	49.45	6	14,814	0.04%
2023/09/06	16	51.40	13	50.52	50.50	3	14,803	0.02%
2023/09/05	2	51.20	15	50.98	51.00	-13	14,632	-0.09%
2023/09/04	9	48.27	0	0.00	48.10	9	14,442	0.06%
2023/08/31	5	48.80	1	49.45	49.05	4	14,215	0.03%
2023/08/29	4	47.84	5	48.44	49.60	-1	14,161	-0.01%
2023/08/28	4	47.16	0	0.00	46.80	4	13,961	0.03%
2023/08/24	5	48.70	5	48.40	48.25	0	13,895	0.00%
2023/08/23	0	0.00	5	48.40	48.40	-5	13,859	-0.04%
2023/08/22	1	47.70	0	0.00	47.60	1	13,827	0.01%
2023/08/18	0	0.00	2	48.80	48.10	-2	13,768	-0.01%
2023/08/17	0	0.00	3	49.30	49.35	-3	13,716	-0.02%
2023/08/16	7	48.46	1	48.50	48.65	6	13,666	0.04%
2023/08/15	0	0.00	12	49.25	49.50	-12	13,569	-0.09%
2023/08/14	1	47.85	0	0.00	47.60	1	13,488	0.01%
2023/08/11	18	49.18	15	48.67	48.70	3	13,417	0.02%
2023/08/10	12	50.01	1	50.00	49.10	11	13,362	0.08%
2023/08/09	13	50.78	12	51.28	51.30	1	13,247	0.01%
2023/08/08	19	50.72	18	51.33	51.20	1	13,188	0.01%
2023/08/07	16	50.39	12	50.85	50.60	4	13,114	0.03%
2023/08/04	1	50.40	9.1	51.18	51.30	-8.1	13,008	-0.06%
2023/08/02	0	0.00	1	51.70	52.00	-1	12,926	-0.01%
2023/08/01	13.3	54.25	11.2	53.22	53.20	2.1	12,783	0.02%
2023/07/31	0	0.00	11	53.79	53.90	-11	12,688	-0.09%
2023/07/28	2	52.80	12	53.13	53.20	-10	12,507	-0.08%
2023/07/27	26	54.16	20	53.35	53.00	6	12,373	0.05%
2023/07/26	13	55.47	16	55.43	54.70	-3	12,012	-0.02%
2023/07/25	21.5	54.24	8	54.63	54.20	13.5	11,587	0.12%
2023/07/24	13	53.84	4	53.95	53.50	9	11,384	0.08%
2023/07/21	4	53.08	2	54.00	53.10	2	11,262	0.02%
2023/07/20	2	53.00	9	53.56	53.50	-7	11,164	-0.06%
2023/07/19	2	53.45	3	53.37	53.20	-1	11,038	-0.01%
2023/07/18	15	54.85	21	55.37	53.30	-6	10,768	-0.06%
2023/07/17	23.2	56.18	27.6	55.91	57.30	-4.4	10,186	-0.04%
2023/07/14	29.2	53.62	15	53.73	53.70	14.2	9,505	0.15%
2023/07/13	7	52.20	15	51.76	51.00	-8	9,074	-0.09%
2023/07/12	9	50.94	6	50.82	50.60	3	8,779	0.03%
2023/07/11	43	53.25	30.2	51.85	51.50	12.8	8,502	0.15%
2023/07/10	7	49.69	42	51.93	52.10	-35	7,151	-0.49%
2023/07/07	43	48.18	14	48.04	47.45	29	6,714	0.43%
2023/07/06	13.2	49.47	49.8	49.40	50.00	-36.6	6,010	-0.61%
2023/07/05	13	45.88	23	46.32	45.50	-10	5,113	-0.20%
2023/07/04	5	43.96	11	44.93	45.40	-6	4,913	-0.12%
2023/07/03	15	45.07	8	45.04	44.45	7	4,714	0.15%
2023/06/30	12	43.47	10	44.30	44.25	2	4,562	0.04%
2023/06/29	1	43.35	3	43.82	43.35	-2	4,455	-0.04%
2023/06/28	18	44.26	0	0.00	43.65	18	4,366	0.41%
2023/06/27	17	46.82	12	46.42	44.80	5	4,307	0.12%
2023/06/26	22	46.41	16.5	48.14	48.70	5.5	3,701	0.15%
2023/06/21	10	41.96	7	44.30	44.30	3	2,798	0.11%
2023/06/20	2	40.00	3	39.95	40.30	-1	2,432	-0.04%
2023/06/19	4	38.78	7	38.74	38.80	-3	2,247	-0.13%
2023/06/16	2	37.25	5	37.30	37.45	-3	2,185	-0.14%
2023/06/14	0	0.00	5.8	38.19	38.30	-5.8	2,150	-0.27%
2023/06/13	22	38.19	1	38.00	37.75	21	2,123	0.99%
2023/06/12	0	0.00	10	38.20	38.25	-10	2,097	-0.48%
2023/06/08	1	37.30	0	0.00	37.00	1	2,061	0.05%
2023/06/07	0	0.00	5	37.80	37.70	-5	2,073	-0.24%
2023/06/05	10	37.80	1	38.00	37.80	9	2,059	0.44%
2023/06/02	0	0.00	10	36.75	36.70	-10	2,001	-0.50%
2023/06/01	1	36.60	0	0.00	36.65	1	2,022	0.05%
2023/05/29	0	0.00	2	36.25	36.30	-2	2,223	-0.09%
2023/05/25	0	0.00	14	36.06	35.80	-14	2,268	-0.62%
2023/05/23	0	0.00	1	36.25	36.25	-1	2,336	-0.04%
2023/05/18	2	35.75	0	0.00	35.60	2	2,423	0.08%
2023/05/16	0	0.00	1	35.40	35.60	-1	2,424	-0.04%
2023/05/15	8	34.27	0	0.00	34.35	8	2,411	0.33%
2023/05/12	1	34.00	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	34.00	0	0.00	33.80	1	2,447	0.04%
2023/05/10	0	0.00	4	34.40	34.80	-4	2,442	-0.16%
2023/05/09	0	0.00	3	34.58	34.55	-3	2,445	-0.12%
2023/05/08	1	35.50	0	0.00	35.15	1	2,453	0.04%
2023/05/05	0	0.00	1	35.50	35.50	-1	2,471	-0.04%
2023/04/21	11	36.18	0	0.00	36.15	11	2,575	0.43%
2023/04/18	0	0.00	1	38.25	38.05	-1	2,503	-0.04%
2023/04/13	0	0.00	1	38.50	38.40	-1	2,464	-0.04%
2023/04/10	4	38.85	1	38.85	38.75	3	2,438	0.12%
2023/04/07	0	0.00	1	39.80	39.40	-1	2,418	-0.04%
2023/03/30	1	38.85	5	38.65	38.70	-4	2,365	-0.17%
2023/03/29	4	38.73	3	38.55	38.60	1	2,351	0.04%
2023/03/28	13	39.88	3	39.70	39.70	10	2,267	0.44%
2023/03/27	2	40.35	12	40.76	41.50	-10	2,000	-0.50%
2023/03/24	0	0.00	11	38.71	38.95	-11	1,781	-0.62%
2023/03/17	1	37.00	2	37.05	36.95	-1	1,744	-0.06%
2023/03/16	5	36.95	5	36.35	36.35	0	1,761	0.00%
2023/03/15	0	0.00	5	37.15	37.00	-5	1,797	-0.28%
2023/03/14	10	37.00	0	0.00	37.00	10	1,868	0.54%
2023/03/10	2	37.60	0	0.00	37.40	2	1,995	0.10%
2023/03/08	0	0.00	3	38.50	38.45	-3	2,027	-0.15%
2023/03/07	5	38.35	0	0.00	38.15	5	2,013	0.25%
2023/03/06	4	37.51	0	0.00	37.55	4	2,009	0.20%
2023/03/02	1	38.50	0	0.00	38.45	1	2,013	0.05%
2023/02/23	0	0.00	1	37.50	38.10	-1	2,218	-0.05%
2023/02/22	1	38.00	0	0.00	37.45	1	2,305	0.04%
2023/02/21	2	38.50	0	0.00	38.45	2	2,324	0.09%
2023/02/20	12	38.51	16	38.84	39.00	-4	2,431	-0.16%
2023/02/17	5	37.44	5	37.70	37.75	0	2,523	0.00%
2023/02/14	10	37.30	1	37.05	37.05	9	2,649	0.34%
2023/02/10	0	0.00	1	36.95	36.30	-1	2,691	-0.04%
2023/02/09	0	0.00	10	37.35	37.25	-10	2,688	-0.37%
2023/02/02	0	0.00	4	38.54	38.35	-4	2,707	-0.15%
2023/01/31	3	37.90	2	37.15	38.00	1	2,665	0.04%
2023/01/17	0	0.00	5	35.28	35.30	-5	2,624	-0.19%
2023/01/16	5	34.60	0	0.00	34.65	5	2,630	0.19%
2023/01/13	0	0.00	1	35.30	34.30	-1	2,642	-0.04%
2023/01/12	1	35.05	0	0.00	35.00	1	2,701	0.04%
2022/12/29	0	0.00	5	33.75	33.85	-5	2,870	-0.17%
2022/12/28	0	0.00	1	34.25	34.20	-1	2,889	-0.03%
2022/12/27	1	35.25	0	0.00	35.25	1	2,898	0.03%
2022/12/26	1	35.05	0	0.00	34.90	1	2,914	0.03%
2022/12/16	3	36.35	0	0.00	36.15	3	3,214	0.09%
2022/12/15	2	36.80	0	0.00	36.75	2	3,208	0.06%
2022/12/14	0	0.00	1	36.50	36.55	-1	3,212	-0.03%
2022/12/13	0	0.00	2	36.00	35.85	-2	3,212	-0.06%
2022/12/09	1	36.50	0	0.00	36.25	1	3,227	0.03%
2022/12/08	5	36.50	0	0.00	36.50	5	3,232	0.15%
2022/12/07	1	36.90	0	0.00	36.85	1	3,243	0.03%
2022/12/06	2	38.05	8	39.09	37.85	-6	3,268	-0.18%
2022/12/05	2	38.50	4	39.49	39.40	-2	3,330	-0.06%
2022/12/02	0	0.00	3	37.97	38.30	-3	3,271	-0.09%
2022/12/01	1	37.60	6	37.70	37.75	-5	3,249	-0.15%
2022/11/30	0	0.00	1	37.10	36.95	-1	3,250	-0.03%
2022/11/24	2	36.55	0	0.00	36.65	2	3,290	0.06%
2022/11/23	19	36.85	1	36.85	36.60	18	3,246	0.55%
2022/11/22	2	38.50	17	38.38	38.70	-15	3,034	-0.49%
2022/11/18	0.1	38.00	0	0.00	38.10	0.1	2,923	0.00%
2022/11/17	2	37.05	9	37.47	37.75	-7	2,822	-0.25%
2022/11/16	5	37.29	5	37.53	37.40	0	2,798	0.00%
2022/11/15	4	36.85	1	37.65	37.00	3	2,721	0.11%
2022/11/14	1	35.95	63	35.30	36.20	-62	2,624	-2.36%
2022/11/11	0	0.00	1	33.85	34.05	-1	2,554	-0.04%
2022/11/10	0	0.00	2	34.13	33.85	-2	2,585	-0.08%
2022/11/09	0	0.00	12	33.94	34.15	-12	2,602	-0.46%
2022/11/08	57	33.75	3	33.73	33.10	54	2,621	2.06%
2022/11/07	0	0.00	16	33.59	33.30	-16	2,663	-0.60%
2022/11/03	1	32.35	5	32.56	32.80	-4	2,673	-0.15%
2022/11/02	0	0.00	2	32.15	32.15	-2	2,690	-0.07%
2022/11/01	0	0.00	1	32.05	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	1	31.35	31.65	-1	2,788	-0.04%
2022/10/28	1.1	30.86	0	0.00	30.80	1.1	2,827	0.04%
2022/10/27	0	0.00	1	31.40	31.90	-1	2,837	-0.04%
2022/10/26	1	30.50	1	30.75	30.75	0	2,872	0.00%
2022/10/25	5	31.43	0	0.00	30.75	5	2,887	0.17%
2022/10/24	0	0.00	1	32.00	31.55	-1	2,901	-0.03%
2022/10/21	0	0.00	1	31.35	31.40	-1	2,936	-0.03%
2022/10/20	2	31.15	0	0.00	31.25	2	2,974	0.07%
2022/10/18	14	32.35	1	32.25	32.35	13	3,008	0.43%
2022/10/13	0	0.00	10	30.60	30.50	-10	3,314	-0.30%
2022/10/05	5	34.41	0	0.00	34.10	5	3,615	0.14%
2022/09/30	12	31.90	12	33.13	33.60	0	3,801	0.00%
2022/09/29	2	32.93	1	33.05	32.55	1	3,888	0.03%
2022/09/28	0	0.00	3	31.75	31.60	-3	3,954	-0.08%
2022/09/26	1	32.40	0	0.00	32.50	1	4,227	0.02%
2022/09/21	0	0.00	2	36.40	36.65	-2	4,602	-0.04%
2022/09/20	2	36.70	0	0.00	36.75	2	4,740	0.04%
2022/09/19	1	36.45	2	36.25	36.45	-1	4,946	-0.02%
2022/09/16	1	37.10	2	37.18	37.05	-1	5,434	-0.02%
2022/09/15	9	36.78	12	36.73	36.70	-3	5,680	-0.05%
2022/09/14	3	36.35	16	36.91	37.30	-13	5,910	-0.22%
2022/09/13	13	37.60	22	37.92	37.50	-9	6,074	-0.15%
2022/09/12	2	38.85	12	39.39	38.40	-10	6,270	-0.16%
2022/09/08	2	36.15	30	35.95	36.40	-28	6,348	-0.44%
2022/09/07	13	36.00	2	35.55	35.60	11	6,623	0.17%
2022/09/06	0	0.00	3	36.13	36.20	-3	6,747	-0.04%
2022/09/05	13	37.22	12	38.06	37.15	1	6,876	0.01%
2022/09/02	6	38.22	0	0.00	38.50	6	7,001	0.09%
2022/09/01	1	38.70	4	38.75	38.75	-3	7,237	-0.04%
2022/08/31	0	0.00	5	39.01	39.30	-5	7,731	-0.06%
2022/08/30	0	0.00	2	39.08	39.10	-2	7,886	-0.03%
2022/08/29	58	38.59	48	38.65	38.60	10	8,184	0.12%
2022/08/26	0	0.00	2	39.95	39.80	-2	8,492	-0.02%
2022/08/25	0	0.00	3	39.97	39.80	-3	9,188	-0.03%
2022/08/24	2	39.43	4	39.55	39.40	-2	10,137	-0.02%
2022/08/23	1	39.75	1	39.75	39.75	0	11,077	0.00%
2022/08/22	6.1	40.71	10	40.03	40.10	-3.9	11,237	-0.03%
2022/08/19	0	0.00	1	42.00	41.60	-1	11,193	-0.01%
2022/08/18	0.2	41.35	0	0.00	41.35	0.2	11,158	0.00%
2022/08/17	3	41.62	0	0.00	41.60	3	11,152	0.03%
2022/08/15	0	0.00	1	40.90	40.80	-1	11,143	-0.01%
2022/08/12	7	40.76	27	41.03	41.20	-20	11,166	-0.18%
2022/08/11	0	0.00	19	39.77	39.70	-19	11,140	-0.17%
2022/08/10	2	39.30	1	38.95	38.90	1	11,184	0.01%
2022/08/09	1	39.40	1	39.60	39.65	0	11,203	0.00%
2022/08/08	16	39.53	28	40.00	40.05	-12	11,223	-0.11%
2022/08/05	8	39.71	1	39.80	39.85	7	11,343	0.06%
2022/08/04	11	38.44	1	38.60	39.10	10	11,348	0.09%
2022/08/03	13	38.93	41	39.06	38.75	-28	11,312	-0.25%
2022/08/02	25	39.60	0	0.00	39.20	25	11,308	0.22%
2022/08/01	1	40.80	0	0.00	40.70	1	11,288	0.01%
2022/07/29	6	41.03	9	41.02	41.15	-3	11,289	-0.03%
2022/07/28	10	40.50	3	41.45	40.30	7	11,278	0.06%
2022/07/27	8	40.79	1	40.85	40.85	7	11,250	0.06%
2022/07/26	4	41.24	6	41.05	41.10	-2	11,223	-0.02%
2022/07/25	0	0.00	3	42.08	41.80	-3	11,202	-0.03%
2022/07/22	12	42.68	0	0.00	42.40	12	11,193	0.11%
2022/07/21	11	41.96	15	43.32	43.45	-4	11,161	-0.04%
2022/07/20	1	44.40	36	44.47	44.40	-35	11,102	-0.32%
2022/07/19	14	43.89	0	0.00	43.80	14	11,091	0.13%
2022/07/18	3	43.02	30	43.19	43.25	-27	11,075	-0.24%
2022/07/15	4	42.11	1	42.05	41.85	3	11,042	0.03%
2022/07/14	0	0.00	1	41.35	41.65	-1	11,009	-0.01%
2022/07/13	9	41.01	23	41.36	40.80	-14	11,000	-0.13%
2022/07/12	6	39.38	18	39.97	40.45	-12	10,947	-0.11%
2022/07/11	2	40.45	1	40.50	40.55	1	10,942	0.01%
2022/07/08	3	40.87	0	0.00	40.85	3	10,944	0.03%
2022/07/07	38	39.55	8.6	39.77	40.05	29.4	10,860	0.27%
2022/07/06	11	38.97	3	39.83	39.05	8	10,826	0.07%
2022/07/05	17	39.64	3	40.77	40.20	14	10,868	0.13%
2022/07/04	13	39.02	20	38.95	38.85	-7	10,705	-0.07%
2022/07/01	16	40.92	1	43.00	39.90	15	10,667	0.14%
2022/06/30	3	44.32	26	42.97	42.70	-23	10,524	-0.22%
2022/06/29	3	46.65	9	46.28	46.15	-6	10,373	-0.06%
2022/06/28	25	48.10	20	47.98	47.10	5	10,326	0.05%
2022/06/27	45	49.05	8	48.78	48.65	37	10,273	0.36%
2022/06/24	23	49.02	12	48.59	48.80	11	10,231	0.11%
2022/06/23	14	47.54	12	47.37	48.50	2	9,794	0.02%
2022/06/22	1	48.25	3	48.37	46.75	-2	9,687	-0.02%
2022/06/21	3	47.08	11	46.75	48.60	-8	9,599	-0.08%
2022/06/20	8	47.05	8	46.55	45.80	0	9,709	0.00%
2022/06/17	4	46.19	4	46.16	46.80	0	9,488	0.00%
2022/06/16	14	48.38	42	48.59	47.15	-28	9,363	-0.30%
2022/06/15	2	47.70	1	47.35	47.35	1	9,158	0.01%
2022/06/14	39	47.22	22	47.55	48.40	17	9,169	0.19%
2022/06/13	9.5	48.53	7	48.96	48.10	2.5	9,114	0.03%
2022/06/10	57	50.69	2	50.75	50.60	55	9,056	0.61%
2022/06/09	12	50.30	5	50.68	50.50	7	8,894	0.08%
2022/06/08	18	48.94	8	49.10	48.70	10	8,469	0.12%
2022/06/07	5	49.13	1	48.80	48.80	4	8,479	0.05%
2022/06/06	4	50.25	13	50.71	50.00	-9	8,288	-0.11%
2022/06/02	83	51.54	41	51.89	50.60	42	8,129	0.52%
2022/06/01	49	50.47	32	50.16	50.00	17	7,600	0.22%
2022/05/31	41	49.23	24.4	49.53	50.30	16.7	6,714	0.25%
2022/05/30	4	44.91	2	44.75	45.80	2	5,834	0.03%
2022/05/27	0	0.00	3	43.45	43.65	-3	5,739	-0.05%
2022/05/25	1	43.10	1	43.20	43.20	0	5,965	0.00%
2022/05/24	10	43.10	20	42.65	42.45	-10	6,230	-0.16%
2022/05/20	10	43.90	19	44.00	44.05	-9	6,548	-0.14%
2022/05/18	2	43.85	1	44.40	43.50	1	6,682	0.01%
2022/05/17	3	42.40	1	42.55	43.10	2	6,691	0.03%
2022/05/13	1	41.75	2	42.48	41.95	-1	6,828	-0.01%
2022/05/12	0	0.00	1	40.90	39.65	-1	6,808	-0.01%
2022/05/11	1.4	40.88	0	0.00	40.85	1.4	6,905	0.02%
2022/05/10	1	41.20	5	41.40	41.50	-4	7,104	-0.06%
2022/05/09	0	0.00	3	41.65	40.75	-3	7,344	-0.04%
2022/05/04	9	42.50	0	0.00	42.45	9	7,867	0.11%
2022/04/28	0	0.00	1	42.00	42.20	-1	8,432	-0.01%
2022/04/27	11	40.99	13	40.97	41.85	-2	8,699	-0.02%
2022/04/26	8	42.41	2	42.68	42.25	6	8,838	0.07%
2022/04/25	0	0.00	3	41.93	42.10	-3	9,042	-0.03%
2022/04/22	0	0.00	3.2	43.82	43.55	-3.2	9,409	-0.03%
2022/04/20	12	46.57	1	45.80	46.35	11	9,805	0.11%
2022/04/19	2	46.00	0	0.00	45.50	2	10,088	0.02%
2022/04/18	2	45.40	0	0.00	45.30	2	10,580	0.02%
2022/04/15	1	45.90	6	46.44	45.50	-5	10,885	-0.05%
2022/04/13	0	0.00	3	46.58	47.05	-3	11,752	-0.03%
2022/04/12	4	45.88	4	45.98	45.75	0	12,277	0.00%
2022/04/11	4	46.34	1	45.80	45.75	3	13,037	0.02%
2022/04/08	0	0.00	0.1	48.30	48.00	-0.1	13,488	0.00%
2022/04/07	2	50.90	2	50.20	48.15	0	14,407	0.00%
2022/04/06	1	49.70	0	0.00	49.65	1	15,531	0.01%
2022/04/01	3	50.50	0	0.00	50.40	3	16,793	0.02%
2022/03/31	1	51.20	0	0.00	51.30	1	19,660	0.01%
2022/03/30	3	52.87	0	0.00	52.00	3	20,665	0.01%
2022/03/29	13	52.54	19	52.97	53.00	-6	21,925	-0.03%
2022/03/28	2	51.45	2	51.50	51.90	0	22,116	0.00%
2022/03/25	2	51.50	2	52.00	52.40	0	22,363	0.00%
2022/03/24	4	51.20	35	51.69	51.10	-31	22,424	-0.14%
2022/03/23	52	52.61	10	53.13	52.40	42	22,703	0.18%
2022/03/22	0	0.00	1	50.80	51.10	-1	22,945	0.00%
2022/03/21	3	51.47	0	0.00	51.10	3	24,027	0.01%
2022/03/18	0	0.00	8	51.18	51.60	-8	25,459	-0.03%
2022/03/16	2	48.03	9	48.77	48.35	-7	26,812	-0.03%
2022/03/15	3	48.47	0	0.00	47.80	3	27,012	0.01%
2022/03/14	0	0.00	3	50.10	50.00	-3	27,261	-0.01%
2022/03/11	0	0.00	1.1	49.45	49.60	-1.1	27,802	0.00%
2022/03/10	5	50.34	2	50.50	50.50	3	28,360	0.01%
2022/03/09	5	49.90	0	0.00	49.60	5	28,893	0.02%
2022/03/08	2	50.05	9	49.00	49.10	-7	30,203	-0.02%
2022/03/07	1	50.90	3.2	50.64	50.40	-2.2	30,733	-0.01%
2022/03/04	1	53.30	1	52.40	52.40	0	31,520	0.00%
2022/03/03	11	54.18	2	53.40	53.80	9	32,830	0.03%
2022/03/02	0	0.00	2	53.00	53.70	-2	33,938	-0.01%
2022/03/01	10	53.19	6	53.50	53.40	4	35,137	0.01%
2022/02/25	0.1	52.50	6.5	53.32	52.30	-6.4	37,255	-0.02%
2022/02/24	15.1	53.38	3	53.30	52.60	12.1	40,766	0.03%
2022/02/23	3	56.40	7	56.63	56.60	-4	42,878	-0.01%
2022/02/22	3	55.13	0	0.00	54.80	3	43,918	0.01%
2022/02/21	0.1	56.50	2	56.50	56.40	-2	45,811	0.00%
2022/02/18	1	57.00	1	57.00	57.20	0	46,154	0.00%
2022/02/17	1.2	57.99	2	57.80	57.50	-0.9	46,513	0.00%
2022/02/16	9	58.51	17	58.58	58.00	-8	47,318	-0.02%
2022/02/15	18.1	57.86	12	58.13	57.30	6.1	47,641	0.01%
2022/02/14	13	57.69	3.5	58.59	57.20	9.5	47,884	0.02%
2022/02/11	1	59.70	1	60.50	60.50	0	48,076	0.00%
2022/02/10	4	60.15	1	61.60	59.80	3	48,477	0.01%
2022/02/09	4.2	60.41	14	61.17	60.80	-9.8	48,567	-0.02%
2022/02/08	7	59.54	0	0.00	59.70	7	48,745	0.01%
2022/02/07	5	58.86	8	59.04	60.00	-3	49,269	-0.01%
2022/01/26	1	58.90	2	58.65	58.40	-1	49,721	0.00%
2022/01/25	2	59.50	0	0.00	58.70	2	50,911	0.00%
2022/01/24	0	0.00	2	60.80	61.00	-2	51,498	0.00%
2022/01/21	14	60.86	2.2	60.53	59.80	11.8	52,429	0.02%
2022/01/20	0.6	61.90	2	61.85	62.00	-1.4	53,055	0.00%
2022/01/19	6	61.47	6	61.10	61.00	0	53,683	0.00%
2022/01/18	12	62.12	0	0.00	61.60	12	54,666	0.02%
2022/01/17	15	63.75	16	62.44	63.20	-1	55,207	0.00%
2022/01/14	25	61.08	22	61.86	61.40	3	55,154	0.01%
2022/01/13	3	62.10	2	61.80	61.60	1	55,372	0.00%
2022/01/12	29	63.14	25	63.86	62.80	4	55,322	0.01%
2022/01/11	8.6	64.04	8	63.58	63.40	0.6	55,071	0.00%
2022/01/10	2	65.35	2	66.60	66.50	0	54,632	0.00%
2022/01/07	8	66.19	10	65.36	65.50	-2	54,392	0.00%
2022/01/06	19.2	68.20	10	68.78	69.00	9.2	53,960	0.02%
2022/01/05	11	68.81	6	69.67	68.50	5	53,581	0.01%
2022/01/04	20	71.49	8	73.01	70.30	12	53,064	0.02%
2022/01/03	52.1	71.52	7	70.81	70.50	45.1	52,246	0.09%
2021/12/30	6.2	72.71	10	71.33	71.10	-3.8	51,688	-0.01%
2021/12/29	36.2	77.70	32	75.69	74.60	4.2	50,773	0.01%
2021/12/28	29.5	78.17	32.7	78.42	78.80	-3.2	49,592	-0.01%
2021/12/27	59.4	77.24	72	76.57	79.40	-12.6	48,366	-0.03%
2021/12/24	13	70.21	53	72.24	73.20	-40	45,544	-0.09%
2021/12/23	20	65.67	77	66.48	66.60	-57	44,612	-0.13%
2021/12/22	3	60.93	18.1	61.76	60.60	-15.1	43,443	-0.03%
2021/12/21	0	0.00	10	60.49	60.70	-10	43,194	-0.02%
2021/12/20	2	60.10	5	59.98	59.50	-3	43,139	-0.01%
2021/12/17	21	60.84	13	60.58	59.90	8	43,014	0.02%
2021/12/16	16	61.14	28	60.46	60.80	-12	42,667	-0.03%
2021/12/15	20	60.68	26	61.11	60.20	-6	42,222	-0.01%
2021/12/14	56.5	61.35	17	59.86	58.80	39.5	41,165	0.10%
2021/12/13	69	61.01	63	62.47	65.10	6	39,739	0.02%
2021/12/10	2	57.95	25	58.22	59.20	-23	38,546	-0.06%
2021/12/09	4	58.00	5	58.20	58.40	-1	38,445	0.00%
2021/12/08	20	58.20	23	58.11	57.80	-3	38,359	-0.01%
2021/12/07	23	58.80	10	58.28	57.30	13	38,225	0.03%
2021/12/06	28	59.81	37	60.12	60.10	-9	38,178	-0.02%
2021/12/03	23	59.08	18	59.62	58.80	5	38,406	0.01%
2021/12/02	74	59.48	59	59.22	58.90	15	38,061	0.04%
2021/12/01	12	59.46	17	59.26	59.30	-5	37,228	-0.01%
2021/11/30	37	58.93	30	58.34	58.40	7	36,781	0.02%
2021/11/29	39	56.79	50.2	58.24	58.10	-11.2	36,132	-0.03%
2021/11/26	85.2	57.68	32	56.80	56.20	53.2	35,381	0.15%
2021/11/25	27.5	61.26	19	61.54	59.80	8.5	34,391	0.02%
2021/11/24	141	59.53	108	60.01	59.90	33	33,367	0.10%	大買/大賣/
2021/11/23	104	60.61	67.7	61.05	58.00	36.3	31,285	0.12%	大買/
2021/11/22	79.5	59.17	60.6	58.30	60.20	19	27,831	0.07%
2021/11/19	24	53.67	62.6	54.34	55.90	-38.6	25,730	-0.15%
2021/11/18	89.5	51.23	85.1	51.93	50.90	4.4	24,571	0.02%
2021/11/17	4	48.08	10	48.02	48.95	-6	22,569	-0.03%
2021/11/16	25	43.92	2	43.93	44.50	23	22,202	0.10%
2021/11/15	43.5	44.79	32	44.84	45.00	11.5	21,760	0.05%
2021/11/12	22.2	43.21	28	43.01	42.50	-5.8	20,994	-0.03%
2021/11/11	28	42.45	16	43.26	41.90	12	20,704	0.06%
2021/11/10	13	42.43	3	42.52	42.30	10	20,562	0.05%
2021/11/09	33	44.12	17	43.95	43.05	16	20,345	0.08%
2021/11/08	4	43.24	6	43.65	43.30	-2	19,935	-0.01%
2021/11/05	14	43.11	5	43.69	44.25	9	19,840	0.05%
2021/11/04	12	44.37	7	45.30	44.05	5	19,551	0.03%
2021/11/03	7	44.19	6	44.79	44.05	1	19,115	0.01%
2021/11/02	37	47.00	26	48.07	46.00	11	18,691	0.06%
2021/11/01	0	0.00	145	47.06	47.15	-145	17,461	-0.83%	大賣/鉅額交易
2021/10/29	18	43.33	12	42.95	42.90	6	17,005	0.04%
2021/10/28	17	42.17	41.2	41.86	43.30	-24.2	16,930	-0.14%
2021/10/27	32	39.59	75.9	40.99	41.50	-43.9	16,440	-0.27%
2021/10/26	17	39.19	24	39.85	39.35	-7	15,907	-0.04%
2021/10/25	7	36.50	9	36.08	37.20	-2	15,100	-0.01%
2021/10/22	5	34.57	17	34.32	35.00	-12	14,817	-0.08%
2021/10/21	8	34.07	6	33.98	34.35	2	15,629	0.01%
2021/10/20	1	33.00	2	33.20	33.15	-1	16,319	-0.01%
2021/10/19	2	31.95	3	32.13	32.10	-1	17,313	-0.01%
2021/10/18	5	31.60	1	31.75	31.60	4	17,486	0.02%
2021/10/15	0	0.00	1	31.60	31.70	-1	17,672	-0.01%
2021/10/14	11	29.59	18	30.28	30.65	-7	17,911	-0.04%
2021/10/13	3.1	30.06	3	29.85	29.75	0.1	18,245	0.00%
2021/10/12	5	30.77	0	0.00	30.50	5	18,708	0.03%
2021/10/08	2	31.45	1	31.40	31.40	1	18,897	0.01%
2021/10/07	1	31.40	2	31.68	31.75	-1	19,261	-0.01%
2021/10/06	1	30.85	2	31.15	30.85	-1	19,944	-0.01%
2021/10/05	2	30.13	2	30.78	31.20	0	21,018	0.00%
2021/10/04	18	31.16	7	31.01	30.60	11	21,183	0.05%
2021/09/30	4	32.24	6	32.22	32.45	-2	21,454	-0.01%
2021/09/29	1	33.30	15	33.07	32.70	-14	21,726	-0.06%
2021/09/28	8	34.23	0	0.00	34.40	8	22,125	0.04%
2021/09/27	22	34.60	5	35.10	35.15	17	22,318	0.08%
2021/09/24	3	33.50	8	33.71	33.60	-5	22,235	-0.02%
2021/09/23	1	33.55	7	33.64	33.65	-6	22,170	-0.03%
2021/09/22	1	33.05	11	33.35	33.80	-10	22,122	-0.05%
2021/09/17	0	0.00	4	34.20	34.15	-4	22,064	-0.02%
2021/09/16	0	0.00	1	34.05	34.05	-1	22,044	0.00%
2021/09/15	3	34.95	3	34.00	34.60	0	22,044	0.00%
2021/09/13	0	0.00	7	35.46	35.00	-7	21,963	-0.03%
2021/09/10	1	35.00	1	35.10	35.05	0	21,796	0.00%
2021/09/09	15	34.81	4	34.80	35.10	11	21,640	0.05%
2021/09/08	27	35.81	18	35.76	35.80	9	21,064	0.04%
2021/09/07	4	34.45	1	35.00	34.50	3	20,233	0.01%
2021/09/06	4	35.69	15	35.75	35.70	-11	19,932	-0.06%
2021/09/03	17	35.02	0	0.00	34.60	17	19,723	0.09%
2021/09/02	1	35.00	3	35.07	35.05	-2	19,553	-0.01%
2021/09/01	19.1	35.43	19	35.48	35.05	0.1	19,291	0.00%
2021/08/31	1	34.90	3.5	34.38	34.90	-2.5	18,676	-0.01%
2021/08/30	2	34.85	16	34.79	34.95	-14	18,520	-0.08%
2021/08/27	5	34.11	5	33.94	34.20	0	18,296	0.00%
2021/08/26	6	33.72	13.5	33.92	33.95	-7.5	18,220	-0.04%
2021/08/25	1	33.20	5	32.90	33.30	-4	18,089	-0.02%
2021/08/24	0	0.00	5	32.25	32.10	-5	17,832	-0.03%
2021/08/20	6	30.45	6	30.70	30.80	0	18,063	0.00%
2021/08/19	0	0.00	11	31.19	30.60	-11	18,015	-0.06%
2021/08/18	17	30.88	1	30.60	31.45	16	17,955	0.09%
2021/08/17	2	30.65	0	0.00	30.20	2	17,881	0.01%
2021/08/16	2	31.60	8	31.26	31.50	-6	17,755	-0.03%
2021/08/13	5	31.06	0	0.00	30.90	5	17,571	0.03%
2021/08/12	1	32.05	2	32.55	32.25	-1	17,435	-0.01%
2021/08/11	2	32.70	1	32.70	31.50	1	17,353	0.01%
2021/08/10	1	33.40	2	32.80	32.70	-1	17,194	-0.01%
2021/08/09	0	0.00	1	34.15	32.90	-1	17,162	-0.01%
2021/08/06	11	35.04	7	34.69	34.20	4	16,985	0.02%
2021/08/05	5	35.10	11	35.04	35.35	-6	16,826	-0.04%
2021/08/04	5	35.38	35	35.17	35.20	-30	16,783	-0.18%
2021/08/03	34	35.34	16	35.66	35.25	18	16,579	0.11%
2021/08/02	35	32.89	19	33.34	33.95	16	15,619	0.10%
2021/07/30	19	32.56	0	0.00	31.90	19	15,409	0.12%
2021/07/29	3	33.30	1	34.40	33.20	2	15,081	0.01%
2021/07/28	10	32.86	12	32.13	33.10	-2	14,744	-0.01%
2021/07/27	34	35.15	9	36.23	34.50	25	14,372	0.17%
2021/07/26	5	35.11	61	35.62	36.85	-56	13,250	-0.42%
2021/07/23	62	34.10	54	34.15	33.50	8	12,168	0.07%
2021/07/22	7	32.44	9	32.56	32.25	-2	11,089	-0.02%
2021/07/21	9	32.38	11	32.26	31.80	-2	10,951	-0.02%
2021/07/20	4	32.14	4	31.78	31.60	0	10,773	0.00%
2021/07/19	7	32.71	0	0.00	32.85	7	10,488	0.07%
2021/07/16	5	33.00	7	33.24	33.50	-2	10,219	-0.02%
2021/07/15	5	31.30	5	31.59	32.20	0	9,787	0.00%
2021/07/14	5	31.40	8	31.50	31.85	-3	9,616	-0.03%
2021/07/13	2	31.68	9	31.48	30.60	-7	9,333	-0.07%
2021/07/12	41	32.18	24	31.44	32.70	17	8,683	0.20%
2021/07/09	3	29.63	0	0.00	29.75	3	7,700	0.04%
2021/07/08	5	29.42	3	29.23	29.15	2	7,673	0.03%
2021/07/07	1	28.50	8	28.83	28.65	-7	7,633	-0.09%
2021/07/06	4	28.68	0	0.00	28.70	4	7,628	0.05%
2021/07/05	2	29.55	12.8	29.11	29.60	-10.8	8,143	-0.13%
2021/07/02	3	27.03	10	26.81	27.10	-7	8,141	-0.09%
2021/07/01	0	0.00	9	26.15	26.85	-9	8,055	-0.11%
2021/06/30	2	25.70	1	25.65	25.55	1	8,003	0.01%
2021/06/29	1	25.70	3	25.60	25.55	-2	8,133	-0.02%
2021/06/28	6	25.66	2	25.80	25.80	4	8,426	0.05%
2021/06/25	0	0.00	5	25.37	25.30	-5	8,628	-0.06%
2021/06/24	5	25.00	11	24.91	25.15	-6	8,691	-0.07%
2021/06/23	4	26.08	0	0.00	26.45	4	8,696	0.05%
2021/06/22	6	25.74	10	25.75	25.75	-4	9,034	-0.04%
2021/06/15	0	0.00	2	25.40	25.30	-2	10,129	-0.02%
2021/06/11	26	25.40	0	0.00	25.25	26	10,181	0.26%
2021/06/10	3	27.40	0	0.00	27.60	3	9,897	0.03%
2021/06/09	3	27.52	12	27.05	27.10	-9	9,890	-0.09%
2021/06/08	8	27.10	5	26.95	27.05	3	9,974	0.03%
2021/06/07	0	0.00	4	26.84	26.90	-4	10,093	-0.04%
2021/06/04	0	0.00	1	26.80	26.90	-1	10,082	-0.01%
2021/06/03	0	0.00	12	27.16	26.80	-12	10,107	-0.12%
2021/06/02	10	27.10	2	27.00	27.20	8	10,094	0.08%
2021/06/01	1	27.10	0	0.00	26.95	1	10,036	0.01%
2021/05/31	1	26.80	0	0.00	26.90	1	10,033	0.01%
2021/05/28	19	27.05	3	26.60	27.15	16	10,001	0.16%
2021/05/27	0	0.00	1	25.45	25.70	-1	9,780	-0.01%
2021/05/26	11	25.83	1	25.60	25.70	10	9,824	0.10%
2021/05/25	1	25.55	0	0.00	25.35	1	9,895	0.01%
2021/05/24	2	25.10	17	24.80	25.20	-15	10,065	-0.15%
2021/05/21	7	24.59	21	24.70	24.60	-14	10,132	-0.14%
2021/05/20	1	24.45	2	24.43	24.20	-1	10,250	-0.01%
2021/05/19	2	24.23	3	24.13	24.45	-1	10,338	-0.01%
2021/05/18	1	23.90	1	23.55	24.15	0	10,530	0.00%
2021/05/17	1	21.95	0	0.00	22.40	1	10,595	0.01%
2021/05/14	32	24.37	42	24.93	24.00	-10	10,546	-0.09%
2021/05/13	3	24.48	0	0.00	24.20	3	10,585	0.03%
2021/05/12	41	24.73	4	24.45	24.70	37	10,569	0.35%
2021/05/11	0	0.00	4	26.94	26.55	-4	10,587	-0.04%
2021/05/10	1	27.50	10	27.90	27.90	-9	10,513	-0.09%
2021/05/07	16	27.48	55	27.05	27.35	-39	10,485	-0.37%
2021/05/06	56	25.81	3	26.08	25.85	53	10,462	0.51%
2021/05/03	0	0.00	1	27.40	26.90	-1	10,491	-0.01%
2021/04/29	0	0.00	5	28.40	28.15	-5	10,423	-0.05%
2021/04/28	4	28.71	4.1	28.55	28.60	-0.1	10,438	0.00%
2021/04/27	0	0.00	2	28.25	28.20	-2	10,458	-0.02%
2021/04/26	4	28.43	0	0.00	28.65	4	10,405	0.04%
2021/04/23	1	27.60	3	27.65	27.70	-2	10,388	-0.02%
2021/04/22	0	0.00	84	28.29	27.60	-84	10,447	-0.80%
2021/04/21	60.2	28.40	2	28.35	28.30	58.2	10,542	0.55%
2021/04/20	26	28.54	3	28.75	28.65	23	10,545	0.22%
2021/04/16	0	0.00	1	28.30	28.25	-1	10,665	-0.01%
2021/04/14	0	0.00	5	27.69	27.90	-5	10,749	-0.05%
2021/04/13	6	29.91	5	29.95	28.70	1	10,927	0.01%
2021/04/12	3	29.78	0	0.00	29.75	3	11,308	0.03%
2021/04/09	38	31.11	57	30.32	29.60	-19	11,947	-0.16%
2021/04/08	9	29.57	87.7	29.61	30.90	-78.7	12,027	-0.65%
2021/04/07	10	27.69	7.1	27.99	28.10	2.9	11,542	0.03%
2021/04/06	77	27.30	11	27.48	27.35	66	11,432	0.58%
2021/04/01	4	26.66	9	26.88	27.05	-5	11,418	-0.04%
2021/03/31	15.5	26.95	0	0.00	26.70	15.5	11,300	0.14%
2021/03/30	10	27.95	8	27.75	27.95	2	11,016	0.02%
2021/03/29	1	27.30	1	27.35	27.30	0	10,850	0.00%
2021/03/26	1	27.10	5	27.25	27.25	-4	10,830	-0.04%
2021/03/25	52	27.65	42	27.86	27.20	10	10,817	0.09%
2021/03/24	11	27.25	23	27.37	27.45	-12	10,479	-0.11%
2021/03/23	5	26.75	3	26.75	26.85	2	10,356	0.02%
2021/03/22	0	0.00	21	26.96	26.75	-21	10,288	-0.20%
2021/03/19	6	27.26	14	27.20	27.20	-8	10,123	-0.08%
2021/03/18	25	26.59	2	26.60	26.50	23	9,739	0.24%
2021/03/17	0	0.00	1	26.00	26.10	-1	9,588	-0.01%
2021/03/16	3	26.20	12	26.22	25.70	-9	9,729	-0.09%
2021/03/15	10	25.95	8	25.94	25.90	2	9,881	0.02%
2021/03/12	1	25.50	10	25.60	25.50	-9	9,969	-0.09%
2021/03/11	3	25.50	6	25.63	25.70	-3	9,966	-0.03%
2021/03/08	1	24.50	0	0.00	24.35	1	10,719	0.01%
2021/03/05	1	24.60	0.3	24.70	24.65	0.7	11,068	0.01%
2021/03/04	1.3	25.00	0	0.00	24.95	1.3	11,414	0.01%
2021/03/02	1	25.25	0	0.00	24.60	1	11,645	0.01%
2021/02/26	1	25.30	1	25.30	25.30	0	11,756	0.00%
2021/02/25	16	25.56	1	25.60	25.25	15	11,837	0.13%
2021/02/24	7	25.79	2	25.63	25.40	5	11,988	0.04%
2021/02/23	1	26.05	5	26.30	26.35	-4	11,981	-0.03%
2021/02/22	0	0.00	5	26.09	26.15	-5	12,074	-0.04%
2021/02/19	6	25.50	0	0.00	25.70	6	12,055	0.05%
2021/02/18	12	26.38	5	26.86	26.25	7	12,131	0.06%
2021/02/05	5	26.10	0	0.00	25.60	5	12,578	0.04%
2021/02/04	0	0.00	8	25.80	25.95	-8	12,680	-0.06%
2021/02/03	3	25.70	0	0.00	25.45	3	12,924	0.02%
2021/02/02	0	0.00	6	25.58	25.45	-6	13,386	-0.04%
2021/02/01	4	24.93	3	25.15	24.85	1	14,406	0.01%
2021/01/29	3	25.30	3.9	25.19	25.15	-0.9	14,806	-0.01%
2021/01/28	0	0.00	5	25.33	25.15	-5	14,904	-0.03%
2021/01/26	3	25.15	5	25.26	24.80	-2	15,196	-0.01%
2021/01/25	3	25.05	1	25.00	24.85	2	15,185	0.01%
2021/01/22	0	0.00	19	23.95	23.95	-19	15,139	-0.13%
2021/01/21	0	0.00	19	23.32	23.35	-19	15,182	-0.13%
2021/01/20	0	0.00	5	23.30	23.05	-5	15,175	-0.03%
2021/01/19	3	24.20	0	0.00	23.80	3	15,085	0.02%
2021/01/18	0	0.00	1	23.35	23.75	-1	15,108	-0.01%
2021/01/14	0.3	24.65	0	0.00	24.80	0.3	15,096	0.00%
2021/01/13	2	25.05	0	0.00	24.70	2	15,049	0.01%
2021/01/12	0	0.00	2	25.13	24.75	-2	15,234	-0.01%
2021/01/11	3	25.00	3	25.20	25.20	0	15,393	0.00%
2021/01/08	1	23.90	0	0.00	23.90	1	15,538	0.01%
2021/01/07	7	24.28	0	0.00	24.30	7	15,576	0.04%
2021/01/06	1	24.25	84	24.34	24.45	-83	15,510	-0.54%
2021/01/05	25	26.17	38	25.89	25.75	-13	15,273	-0.09%
2021/01/04	18	28.77	44	28.16	27.80	-26	14,962	-0.17%
2020/12/31	134	27.73	28	27.46	27.50	106	14,568	0.73%	大買/鉅額交易
2020/12/29	2	26.30	13	26.12	25.90	-11	14,326	-0.08%
2020/12/28	0	0.00	32	26.00	26.10	-32	14,586	-0.22%
2020/12/25	1	25.50	5	25.45	25.40	-4	14,543	-0.03%
2020/12/24	5	25.45	25	25.40	25.45	-20	14,607	-0.14%
2020/12/23	4	25.44	9	25.38	25.45	-5	14,752	-0.03%
2020/12/22	0	0.00	0	24.65	24.65	0	15,000	0.00%
2020/12/21	0	0.00	2	24.93	25.20	-2	15,175	-0.01%
2020/12/18	11	25.44	13	25.81	25.25	-2	15,504	-0.01%
2020/12/17	21	25.70	5	25.70	25.75	16	15,653	0.10%
2020/12/16	0	0.00	5	25.75	25.70	-5	15,755	-0.03%
2020/12/15	0	0.00	7	25.91	25.30	-7	15,938	-0.04%
2020/12/14	0	0.00	18	25.48	25.45	-18	16,493	-0.11%
2020/12/11	29	25.38	170	25.41	25.35	-141	17,086	-0.83%	大賣/鉅額交易
2020/12/10	63	27.01	31	26.44	26.20	32	17,026	0.19%
2020/12/09	19.2	26.77	1	26.85	26.80	18.2	16,917	0.11%
2020/12/08	15	26.38	68	26.28	26.30	-53	16,901	-0.31%
2020/12/07	50	25.93	1	26.05	25.75	49	17,114	0.29%
2020/12/03	5	26.00	4	26.06	25.90	1	17,163	0.01%
2020/12/02	131	26.23	42	25.93	25.90	89	17,221	0.52%	大買/
2020/12/01	154	26.84	67	26.44	27.40	87	16,952	0.51%	大買/
2020/11/30	8	26.70	4	26.39	26.45	4	16,989	0.02%
2020/11/27	8	25.97	0	0.00	26.00	8	16,838	0.05%
2020/11/26	13	25.90	1	26.00	25.95	12	16,774	0.07%
2020/11/25	47	25.86	9	25.78	25.90	38	16,702	0.23%
2020/11/24	0	0.00	16	25.59	25.45	-16	16,736	-0.10%
2020/11/23	6	26.07	9	25.89	25.90	-3	16,634	-0.02%
2020/11/20	35	25.78	10	25.90	25.90	25	16,545	0.15%
2020/11/19	13	25.67	1	25.60	25.60	12	16,404	0.07%
2020/11/18	3	25.60	13	25.54	25.55	-10	16,242	-0.06%
2020/11/17	2	25.50	0	0.00	25.50	2	16,190	0.01%
2020/11/16	2	25.43	11	25.45	25.40	-9	16,241	-0.06%
2020/11/13	21	25.66	5	25.45	25.40	16	16,136	0.10%
2020/11/12	3	25.50	6	25.45	25.55	-3	15,588	-0.02%
2020/11/11	7	25.49	2	25.50	25.80	5	15,443	0.03%
2020/11/10	2	25.30	0	0.00	25.65	2	15,136	0.01%
2020/11/09	21	24.82	18	25.36	25.45	3	14,738	0.02%
2020/11/06	4	24.23	3	24.78	24.05	1	13,787	0.01%
2020/11/05	3	23.85	0	0.00	23.80	3	13,374	0.02%
2020/11/04	2	23.90	24	23.96	24.15	-22	13,225	-0.17%
2020/11/03	3	23.05	3	22.90	23.00	0	12,940	0.00%
2020/11/02	8	22.34	2	22.53	22.60	6	12,862	0.05%
2020/10/30	1	22.95	1	22.50	22.50	0	12,787	0.00%
2020/10/29	2	22.90	3	22.95	23.05	-1	12,790	-0.01%
2020/10/28	1	23.90	2	23.85	23.50	-1	12,706	-0.01%
2020/10/27	1	23.85	40	23.80	23.70	-39	12,616	-0.31%
2020/10/26	1	23.80	3	23.85	23.80	-2	12,579	-0.02%
2020/10/23	14	23.93	1	23.90	23.90	13	12,499	0.10%
2020/10/22	0	0.00	5	23.65	23.70	-5	12,426	-0.04%
2020/10/21	6	24.11	6	24.35	23.95	0	12,368	0.00%
2020/10/20	52	24.19	7	24.16	24.25	45	12,191	0.37%
2020/10/19	13	23.90	10	23.82	23.70	3	11,909	0.03%
2020/10/16	12	23.78	3	23.73	23.75	9	11,684	0.08%
2020/10/14	2	23.28	4	23.30	23.15	-2	11,182	-0.02%
2020/10/13	5	23.25	9	23.14	23.25	-4	11,078	-0.04%
2020/10/12	19	23.41	17	23.43	23.15	2	10,932	0.02%
2020/10/08	29	24.45	0	0.00	24.10	29	10,798	0.27%
2020/10/06	8	23.96	0	0.00	24.30	8	9,940	0.08%
2020/10/05	23.6	23.84	17	24.08	23.85	6.6	9,677	0.07%
2020/09/30	0	0.00	1	22.95	23.15	-1	9,333	-0.01%
2020/09/29	2	23.00	45	22.95	22.90	-43	9,299	-0.46%
2020/09/28	7	22.84	17	22.65	22.80	-10	9,225	-0.11%
2020/09/25	9	22.82	6	21.81	22.10	3	9,048	0.03%
2020/09/24	15	23.64	0	0.00	23.35	15	8,732	0.17%
2020/09/23	7	23.71	10	23.52	23.90	-3	8,482	-0.04%
2020/09/22	2	22.38	2	23.03	23.05	0	8,076	0.00%
2020/09/21	4	23.13	4	22.95	22.95	0	7,808	0.00%
2020/09/18	3	23.80	1	23.70	23.70	2	7,652	0.03%
2020/09/17	27	24.74	26	24.62	24.45	1	7,420	0.01%
2020/09/16	11	24.33	1.3	24.88	24.90	9.7	6,735	0.14%
2020/09/15	0	0.00	5	23.35	23.50	-5	6,104	-0.08%
2020/09/14	4	22.89	19.3	23.00	23.00	-15.3	6,058	-0.25%
2020/09/11	3	23.98	21	23.41	23.25	-18	6,000	-0.30%
2020/09/10	22	24.13	22	23.85	23.90	0	5,929	0.00%
2020/09/09	2	23.53	2	24.38	24.60	0	5,562	0.00%
2020/09/08	1	23.30	3.7	23.70	23.90	-2.7	5,395	-0.05%
2020/09/07	2	23.95	18	23.76	23.80	-16	5,279	-0.30%
2020/09/04	3	23.05	3	23.70	23.80	0	5,070	0.00%
2020/09/03	0	0.00	1.6	23.27	23.90	-1.6	4,904	-0.03%
2020/09/02	2	22.15	1	22.15	22.00	1	4,534	0.02%
2020/09/01	1	21.10	0	0.00	21.00	1	4,361	0.02%
2020/08/31	2	21.90	3	21.40	21.35	-1	4,373	-0.02%
2020/08/28	0	0.00	8	22.02	21.85	-8	4,302	-0.19%
2020/08/27	2	21.25	8	21.01	21.00	-6	4,095	-0.15%
2020/08/26	22	21.50	2	21.60	21.05	20	4,081	0.49%
2020/08/25	1	20.55	1	21.00	21.00	0	3,940	0.00%
2020/08/24	1	20.30	7	20.43	20.60	-6	3,921	-0.15%
2020/08/21	1	20.25	13	20.40	20.70	-12	3,915	-0.31%
2020/08/20	22	19.79	1	19.55	20.00	21	3,870	0.54%
2020/08/19	3	20.77	3	21.03	20.55	0	3,703	0.00%
2020/08/17	46	20.75	1.9	20.70	20.75	44.2	3,760	1.17%
2020/08/13	0	0.00	2	20.45	20.45	-2	3,770	-0.05%
2020/08/12	2	21.05	40.5	20.48	21.35	-38.5	3,641	-1.06%
2020/08/11	2	20.50	0	0.00	20.15	2	3,415	0.06%
2020/08/07	4	20.65	4	20.75	20.85	0	3,447	0.00%
2020/08/06	2	20.30	2	20.35	20.20	0	3,382	0.00%
2020/08/05	10	20.42	23	20.46	20.30	-13	3,367	-0.39%
2020/08/04	10	20.28	25	20.20	20.45	-15	3,359	-0.45%
2020/08/03	11	19.59	0	0.00	19.45	11	3,277	0.34%
2020/07/29	0	0.00	0.7	18.80	18.90	-0.7	3,339	-0.02%
2020/07/28	0	0.00	1	18.90	18.75	-1	3,335	-0.03%
2020/07/22	2	19.90	0	0.00	20.15	2	3,287	0.06%
2020/07/21	0	0.00	10	19.70	19.80	-10	3,277	-0.31%
2020/07/17	1	19.90	0	0.00	19.65	1	3,288	0.03%
2020/07/15	8	20.40	9.4	20.02	20.00	-1.4	3,286	-0.04%
2020/07/14	1	20.10	0	0.00	20.05	1	3,130	0.03%
2020/07/13	20	20.91	0	0.00	20.30	20	3,099	0.65%
2020/07/09	0	0.00	2	21.25	21.00	-2	3,015	-0.07%
2020/07/06	0	0.00	14	20.84	20.95	-14	2,942	-0.48%
2020/07/03	20	20.75	0	0.00	20.65	20	2,938	0.68%
2020/07/02	0	0.00	1	20.85	20.65	-1	2,945	-0.03%
2020/07/01	0	0.00	3	20.70	20.50	-3	2,947	-0.10%
2020/06/30	0	0.00	2	20.30	20.50	-2	2,937	-0.07%
2020/06/29	0	0.00	12	20.01	20.15	-12	2,924	-0.41%
2020/06/23	0	0.00	1	20.10	20.10	-1	2,902	-0.03%
2020/06/18	2	20.00	4	19.83	20.25	-2	2,864	-0.07%
2020/06/17	10	19.58	190	19.77	20.00	-180	2,800	-6.43%	大賣/鉅額交易
2020/06/16	32	21.14	0	0.00	20.90	32	2,658	1.20%
2020/06/15	0	0.00	10	21.10	20.95	-10	2,704	-0.37%
2020/06/12	12	20.71	0	0.00	20.95	12	2,705	0.44%
2020/06/11	4	21.73	9	21.18	21.20	-5	2,710	-0.18%
2020/06/10	10	21.98	49	21.95	21.70	-39	2,663	-1.46%
2020/06/09	2	21.23	1	21.00	21.00	1	2,574	0.04%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/05	8	22.27	11	22.50	22.10	-3	2,517	-0.12%
2020/05/28	0	0.00	3	21.10	21.35	-3	2,354	-0.13%
2020/05/27	0	0.00	4	21.50	21.05	-4	2,351	-0.17%
2020/05/26	30	21.50	0	0.00	21.40	30	2,379	1.26%
2020/05/25	30	22.17	0	0.00	22.10	30	2,320	1.29%
2020/05/22	0	0.00	1	21.55	21.00	-1	2,187	-0.05%
2020/05/21	4	21.35	0	0.00	21.15	4	2,142	0.19%
2020/05/19	8	20.87	8	20.67	20.70	0	2,108	0.00%
2020/05/18	0	0.00	1	20.70	20.55	-1	2,107	-0.05%
2020/05/15	16	20.98	5	20.94	20.60	11	2,104	0.52%
2020/05/14	0	0.00	2	21.30	21.40	-2	2,064	-0.10%
2020/05/13	10	21.65	0	0.00	21.70	10	2,062	0.48%
2020/05/12	10	22.00	0	0.00	21.95	10	2,090	0.48%
2020/05/08	0	0.00	1	22.10	21.80	-1	2,108	-0.05%
2020/05/07	20	21.80	2	21.90	21.95	18	2,126	0.85%
2020/05/06	0	0.00	2.6	22.13	21.95	-2.6	2,138	-0.12%
2020/04/29	0	0.00	4	21.80	21.30	-4	2,186	-0.18%
2020/04/23	0	0.00	2	20.45	21.10	-2	2,272	-0.09%
2020/04/21	1	19.60	2	20.30	19.65	-1	2,260	-0.04%
2020/04/17	1	20.05	0	0.00	20.00	1	2,265	0.04%
2020/04/16	0	0.00	1	20.15	20.40	-1	2,272	-0.04%
2020/04/15	0	20.40	0	0.00	20.50	0	2,290	0.00%
2020/04/14	0	0.00	3	20.00	20.35	-3	2,308	-0.13%
2020/04/08	1	18.90	0	0.00	19.45	1	2,387	0.04%
2020/04/07	0	0.00	2	19.10	19.15	-2	2,377	-0.08%
2020/04/01	2	17.90	4	17.83	18.15	-2	2,397	-0.08%
2020/03/31	0	0.00	2	17.75	17.85	-2	2,461	-0.08%
2020/03/30	7	17.43	0	0.00	17.70	7	2,459	0.28%
2020/03/27	0	0.00	11	17.65	17.70	-11	2,498	-0.44%
2020/03/26	0	0.00	1	17.10	17.95	-1	2,495	-0.04%
2020/03/25	3	17.37	2	17.40	17.25	1	2,519	0.04%
2020/03/24	3	16.25	0	0.00	16.65	3	2,570	0.12%
2020/03/23	1	15.75	0	0.00	15.80	1	2,618	0.04%
2020/03/19	5	14.23	16	14.14	14.05	-11	2,891	-0.38%
2020/03/18	2	16.15	3	15.80	15.55	-1	2,878	-0.03%
2020/03/17	1	16.15	0	0.00	16.05	1	2,928	0.03%
2020/03/16	2	17.35	1	16.90	16.85	1	2,923	0.03%
2020/03/13	27	17.13	12	17.13	17.55	15	2,944	0.51%
2020/03/12	14	18.98	14	19.64	19.00	0	2,900	0.00%
2020/03/11	2	21.45	0.6	21.00	21.00	1.5	2,910	0.05%
2020/03/10	2	21.20	10	21.20	21.55	-8	2,924	-0.27%
2020/03/09	21	22.00	0	0.00	21.30	21	2,924	0.72%
2020/03/05	0	0.00	20	22.95	22.90	-20	2,981	-0.67%
2020/03/03	0	0.00	1	22.65	22.65	-1	3,020	-0.03%
2020/03/02	13	22.25	0	0.00	22.20	13	3,025	0.43%
2020/02/27	11	22.45	16	22.83	22.55	-5	3,040	-0.16%
2020/02/25	0	0.00	1	23.25	23.15	-1	3,021	-0.03%
2020/02/24	1	23.10	0	0.00	23.15	1	3,028	0.03%
2020/02/21	11	23.75	0	0.00	23.70	11	3,029	0.36%
2020/02/20	8	23.60	18	23.74	23.80	-10	3,058	-0.33%
2020/02/18	40	23.69	13	23.75	23.80	27	3,088	0.87%
2020/02/17	11	23.78	1	23.75	23.85	10	3,186	0.31%
2020/02/14	2	23.45	0	0.00	23.70	2	3,168	0.06%
2020/02/13	3	23.57	10	23.55	23.30	-7	3,157	-0.22%
2020/02/12	20	23.00	0.4	23.05	23.05	19.6	3,138	0.63%
2020/02/11	11	23.05	0	0.00	23.05	11	3,138	0.35%
2020/02/07	0	0.00	9	22.58	22.55	-9	3,118	-0.29%
2020/02/06	0	0.00	25	22.70	22.90	-25	3,109	-0.80%
2020/02/04	0	0.00	10	22.30	22.45	-10	3,069	-0.33%
2020/02/03	20	21.23	5	20.70	21.45	15	3,090	0.49%
2020/01/31	2	22.55	17	22.06	22.30	-15	3,243	-0.46%
2020/01/30	20	22.75	1	22.70	22.65	19	3,218	0.59%
2020/01/20	0	0.00	2	25.00	25.15	-2	3,198	-0.06%
2020/01/17	0	0.00	0.3	24.90	25.00	-0.3	3,234	-0.01%
2020/01/14	10	24.95	0	0.00	24.90	10	3,399	0.29%
2020/01/10	0	0.00	0.5	24.35	24.45	-0.5	3,400	-0.01%
2020/01/09	1	24.35	0	0.00	24.25	1	3,406	0.03%
2020/01/08	0	0.00	20	24.50	24.10	-20	3,403	-0.59%
2020/01/06	5	25.00	0	0.00	24.95	5	3,376	0.15%
2020/01/03	10	25.40	0	0.00	25.35	10	3,384	0.30%
2020/01/02	5	25.75	0	0.00	25.95	5	3,372	0.15%
2019/12/30	5	25.60	7	25.75	25.70	-2	3,381	-0.06%
2019/12/26	24	26.77	4	26.34	26.40	20	3,348	0.60%
2019/12/24	1	25.90	0	0.00	25.90	1	3,364	0.03%
2019/12/23	0	0.00	2	26.70	26.35	-2	3,361	-0.06%
2019/12/20	5	26.75	0	0.00	26.70	5	3,396	0.15%
2019/12/19	31	27.30	7	27.36	27.10	24	3,418	0.70%
2019/12/18	2	27.15	1	26.90	27.15	1	3,484	0.03%
2019/12/17	11	27.00	10.7	26.72	27.15	0.3	3,500	0.01%
2019/12/16	2	26.45	20	27.45	27.65	-18	3,427	-0.53%
2019/12/13	1	26.35	20	26.21	26.20	-19	3,315	-0.57%
2019/12/12	10	26.65	1	26.60	26.45	9	3,450	0.26%
2019/12/11	10	26.25	0	0.00	26.25	10	3,535	0.28%
2019/12/06	3	26.12	2	26.40	26.30	1	4,241	0.02%
2019/12/05	1	25.70	0	0.00	25.90	1	4,252	0.02%
2019/12/02	0	0.00	2	25.60	25.35	-2	4,352	-0.05%
2019/11/29	0	0.00	11	25.55	25.50	-11	4,356	-0.25%
2019/11/27	0	0.00	8	25.50	25.50	-8	4,459	-0.18%
2019/11/26	0	0.00	11	25.71	25.35	-11	4,458	-0.25%
2019/11/22	1	25.10	0	0.00	24.90	1	4,501	0.02%
2019/11/21	1	24.80	0	0.00	24.90	1	4,496	0.02%
2019/11/19	0	0.00	10	25.15	25.35	-10	4,502	-0.22%
2019/11/14	10	25.70	0	0.00	25.10	10	4,488	0.22%
2019/11/12	0.2	24.45	0	0.00	24.50	0.2	4,442	0.00%
2019/11/08	10	24.50	0	0.00	24.55	10	4,500	0.22%
2019/11/07	5	24.90	0	0.00	24.80	5	4,542	0.11%
2019/11/05	0	0.00	0.5	25.60	25.65	-0.5	4,657	-0.01%
2019/11/04	0	0.00	20	25.78	25.75	-20	4,676	-0.43%
2019/11/01	5	25.60	18	25.71	25.75	-13	4,824	-0.27%
2019/10/31	5	25.89	0	0.00	25.80	5	5,057	0.10%
2019/10/30	23	26.47	0	0.00	26.10	23	5,079	0.45%
2019/10/29	0	0.00	10	25.85	25.55	-10	4,950	-0.20%
2019/10/24	12	25.36	4	25.40	25.50	8	4,996	0.16%
2019/10/23	3	25.53	6	25.73	25.65	-3	5,063	-0.06%
2019/10/22	15	24.93	0	0.00	24.85	15	4,964	0.30%
2019/10/21	0	0.00	4	24.89	24.80	-4	5,117	-0.08%
2019/10/18	5	24.95	10	24.90	24.90	-5	5,152	-0.10%
2019/10/17	4	24.80	0	0.00	24.85	4	5,167	0.08%
2019/10/15	3	24.90	0	0.00	25.20	3	5,367	0.06%
2019/10/14	11	24.55	0	0.00	24.45	11	5,389	0.20%
2019/10/09	5	24.25	8	24.20	24.30	-3	5,502	-0.05%
2019/10/08	11.3	24.76	1	24.55	24.60	10.3	5,728	0.18%
2019/10/07	25	25.17	15	25.00	25.00	10	5,779	0.17%
2019/10/04	1	25.40	0	0.00	25.20	1	5,842	0.02%
2019/10/03	0	0.00	5	24.95	25.10	-5	5,845	-0.09%
2019/10/02	1	25.20	0	0.00	25.25	1	5,864	0.02%
2019/10/01	0.2	25.35	0	0.00	25.40	0.2	5,859	0.00%
2019/09/26	0.6	25.45	0	0.00	25.45	0.6	5,832	0.01%
2019/09/25	0.2	25.45	1	25.45	25.45	-0.8	5,849	-0.01%
2019/09/24	0	0.00	11.7	26.44	26.30	-11.7	5,855	-0.20%
2019/09/23	5	26.50	7	26.50	26.60	-2	5,813	-0.03%
2019/09/09	2	23.38	4.5	23.38	23.35	-2.5	5,616	-0.05%
2019/09/06	1	23.50	1	23.40	23.20	0	5,552	0.00%
2019/09/05	3	23.40	1	23.70	23.50	2	5,488	0.04%
2019/09/04	10	24.45	1	24.15	24.20	9	5,345	0.17%
2019/09/03	29	24.89	110	24.60	24.40	-81	5,211	-1.55%	大賣/
2019/09/02	110	24.38	14	24.30	23.95	96	4,909	1.96%	大買/
2019/08/30	1	23.25	10	23.30	23.15	-9	4,555	-0.20%
2019/08/29	0	0.00	3	23.85	23.70	-3	4,420	-0.07%
2019/08/27	0	0.00	3	22.90	23.20	-3	4,238	-0.07%
2019/08/26	0	0.00	4	22.34	22.30	-4	4,170	-0.10%
2019/08/23	1	22.75	3	22.70	22.75	-2	4,147	-0.05%
2019/08/22	0	0.00	10	23.05	22.50	-10	4,120	-0.24%
2019/08/21	20	23.05	1.7	23.00	23.00	18.3	4,083	0.45%
2019/08/19	20	22.60	20	22.68	22.60	0	4,009	0.00%
2019/08/16	0	0.00	1	22.40	22.50	-1	4,026	-0.02%
2019/08/15	0	0.00	4	21.38	21.65	-4	3,967	-0.10%
2019/08/14	4	21.80	1	21.85	21.75	3	3,960	0.08%
2019/08/07	20	21.95	20	21.40	21.40	0	3,912	0.00%
2019/08/06	0	0.00	5	21.37	21.80	-5	3,924	-0.13%
2019/08/05	1	21.90	0	0.00	21.90	1	3,912	0.03%
2019/08/02	0	0.00	7	22.16	22.05	-7	3,940	-0.18%
2019/08/01	3	22.40	0	0.00	22.55	3	3,984	0.08%
2019/07/30	0	0.00	10	22.40	22.25	-10	3,983	-0.25%
2019/07/29	11	23.40	0	0.00	23.40	11	3,941	0.28%
2019/07/26	3	23.40	2	23.45	23.45	1	3,948	0.03%
2019/07/25	3	23.65	0	0.00	23.65	3	3,956	0.08%
2019/07/24	0	0.00	1	23.85	24.25	-1	3,865	-0.03%
2019/07/23	2	23.20	0	0.00	22.95	2	3,774	0.05%
2019/07/22	18	23.21	0	0.00	22.90	18	3,960	0.45%
2019/07/18	0	0.00	2	23.15	22.95	-2	4,600	-0.04%
2019/07/17	8	23.54	5	23.47	23.40	3	4,688	0.06%
2019/07/16	10	23.80	2	23.65	23.70	8	4,783	0.17%
2019/07/15	0	0.00	1	23.25	23.15	-1	4,791	-0.02%
2019/07/12	4	23.50	6	23.42	23.45	-2	4,794	-0.04%
2019/07/11	0	0.00	6	23.38	23.20	-6	4,648	-0.13%
2019/07/10	0	0.00	3	23.12	23.15	-3	4,748	-0.06%
2019/07/09	0	0.00	2	23.05	22.85	-2	4,746	-0.04%
2019/07/08	12	23.79	10	23.40	23.35	2	4,700	0.04%
2019/07/05	0	0.00	1	23.20	23.00	-1	4,630	-0.02%
2019/07/04	4	23.00	20	22.88	23.05	-16	4,676	-0.34%
2019/07/03	22	23.08	18	22.83	22.90	4	4,666	0.09%
2019/07/02	8	22.03	13	21.83	21.75	-5	4,575	-0.11%
2019/07/01	0	0.00	3	21.28	21.40	-3	4,704	-0.06%
2019/06/25	2	20.80	2	21.50	20.85	0	4,893	0.00%
2019/06/21	16	21.63	13	21.15	21.00	3	5,019	0.06%
2019/06/18	0	0.00	2	20.70	20.35	-2	5,542	-0.04%
2019/06/14	0	0.00	2	21.10	20.90	-2	6,281	-0.03%
2019/06/12	1	21.35	0	0.00	21.30	1	8,239	0.01%
2019/06/11	0	0.00	1	21.15	21.00	-1	8,317	-0.01%
2019/06/06	0	0.00	2	20.45	20.40	-2	8,621	-0.02%
2019/06/04	8	20.47	0	0.00	20.35	8	9,029	0.09%
2019/05/29	22	20.31	20	20.20	20.20	2	10,199	0.02%
2019/05/23	20	20.45	20	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	0	0.00	2	20.60	20.50	-2	10,844	-0.02%
2019/05/17	7	21.16	0	0.00	20.80	7	10,943	0.06%
2019/05/16	2	21.50	0	0.00	21.10	2	10,957	0.02%
2019/05/15	2	21.50	0	0.00	21.45	2	11,036	0.02%
2019/05/14	2.7	20.82	10	20.70	21.05	-7.3	11,076	-0.07%
2019/05/13	0	0.00	3	21.25	20.70	-3	11,118	-0.03%
2019/05/10	3	21.50	2	21.50	21.50	1	11,146	0.01%
2019/05/09	2	21.90	0	0.00	21.70	2	11,106	0.02%
2019/05/08	0	0.00	2	22.20	22.20	-2	11,032	-0.02%
2019/05/07	14	22.87	4	22.80	22.90	10	11,004	0.09%
2019/05/03	0	0.00	1	23.10	23.15	-1	10,897	-0.01%
2019/04/30	1	23.00	11	23.16	23.25	-10	10,844	-0.09%
2019/04/29	16	22.85	5.2	22.50	22.65	10.8	10,834	0.10%
2019/04/26	12	23.75	24.6	23.37	23.45	-12.6	10,683	-0.12%
2019/04/25	21	25.35	1	25.60	25.30	20	10,454	0.19%
2019/04/24	49	26.29	49	26.46	25.85	0	10,328	0.00%
2019/04/23	0	0.00	9	24.88	25.15	-9	9,749	-0.09%
2019/04/22	8	24.75	9	24.53	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	9	23.92	24.10	-9	9,488	-0.09%
2019/04/18	2	23.70	29	23.71	23.20	-27	9,596	-0.28%
2019/04/17	20	23.87	31	23.75	23.60	-11	9,701	-0.11%
2019/04/16	14	23.96	0	0.00	23.85	14	9,671	0.14%
2019/04/15	1	23.35	10	23.30	23.35	-9	9,544	-0.09%
2019/04/12	1	23.25	1	23.30	23.15	0	9,542	0.00%
2019/04/11	1	23.50	0	0.00	23.35	1	9,531	0.01%
2019/04/09	8	23.63	0	0.00	23.30	8	9,579	0.08%
2019/04/08	7	23.83	4	23.80	23.70	3	9,531	0.03%
2019/04/03	19	24.88	6	24.70	24.35	13	9,454	0.14%
2019/04/02	4	24.20	8	24.05	24.10	-4	9,268	-0.04%
2019/04/01	5	24.17	36	23.85	23.85	-31	9,195	-0.34%
2019/03/29	0	0.00	3	23.67	23.75	-3	9,083	-0.03%
2019/03/28	2	23.13	0	0.00	23.70	2	9,061	0.02%
2019/03/27	4	23.60	8	23.72	23.70	-4	9,009	-0.04%
2019/03/26	7	23.44	7	23.73	23.55	0	9,030	0.00%
2019/03/25	4	23.08	39	22.48	23.70	-35	8,942	-0.39%
2019/03/22	11	24.02	7	23.25	23.10	4	8,807	0.05%
2019/03/21	20	23.92	16	23.91	24.00	4	8,612	0.05%
2019/03/20	18	24.93	22	24.85	24.55	-4	8,364	-0.05%
2019/03/19	17	24.20	22	24.36	24.70	-5	8,141	-0.06%
2019/03/18	45	24.19	49	24.27	24.75	-4	7,746	-0.05%
2019/03/15	15	23.15	31	23.10	23.25	-16	6,665	-0.24%
2019/03/14	17	21.15	15	21.18	21.15	2	5,864	0.03%
2019/03/13	0	0.00	2	21.30	21.30	-2	5,798	-0.03%
2019/03/12	15	20.86	3	20.87	21.00	12	5,685	0.21%
2019/03/08	2	21.08	2	21.15	20.85	0	5,653	0.00%
2019/03/07	9	22.73	34	22.50	21.20	-25	5,612	-0.45%
2019/03/06	18	21.34	11	21.72	21.65	7	4,922	0.14%
2019/03/05	30	20.17	21	20.56	20.75	9	4,628	0.19%
2019/03/04	1	20.05	0	0.00	20.15	1	4,617	0.02%
2019/02/27	22	20.16	20	20.30	20.30	2	4,625	0.04%
2019/02/26	1	20.30	3	20.30	20.30	-2	4,604	-0.04%
2019/02/22	19	20.75	0	0.00	20.70	19	4,533	0.42%
2019/02/20	0	0.00	18	20.10	20.60	-18	4,389	-0.41%
2019/02/19	4	20.15	48	20.49	20.40	-44	4,310	-1.02%
2019/02/18	0	0.00	79	19.49	19.85	-79	4,147	-1.90%
2019/02/15	21	19.30	30	19.17	19.10	-9	4,130	-0.22%
2019/02/14	33	19.65	8	19.48	19.30	25	4,159	0.60%
2019/02/13	1	19.00	83	19.03	19.05	-82	4,085	-2.01%
2019/02/12	80	19.13	0	0.00	19.15	80	4,062	1.97%
2019/02/11	1	18.65	0	0.00	18.75	1	4,007	0.02%
2019/01/30	2	18.20	2	18.40	18.30	0	3,969	0.00%
2019/01/29	0	0.00	4	18.15	18.25	-4	3,989	-0.10%
2019/01/25	0	0.00	13	18.34	18.35	-13	4,066	-0.32%
2019/01/24	0	0.00	2	18.45	18.30	-2	4,161	-0.05%
2019/01/23	0	0.00	2	18.25	18.35	-2	4,217	-0.05%
2019/01/22	14	18.52	0.4	18.10	18.20	13.6	4,305	0.32%
2019/01/21	0	0.00	2	18.35	18.70	-2	4,434	-0.05%
2019/01/18	5	18.11	2	18.20	18.15	3	4,621	0.06%
2019/01/17	0	0.00	7	18.15	18.00	-7	4,714	-0.15%
2019/01/16	6	18.30	2	18.35	18.25	4	4,755	0.08%
2019/01/15	2	18.20	0	0.00	18.05	2	4,788	0.04%
2019/01/14	0	0.00	1	18.15	18.05	-1	4,824	-0.02%
2019/01/11	0	0.00	23	18.31	18.30	-23	4,949	-0.46%
2019/01/10	7	18.51	1	18.50	18.35	6	4,959	0.12%
2019/01/09	1	18.85	2	18.65	18.85	-1	4,820	-0.02%
2019/01/08	7	17.90	0	0.00	17.85	7	4,739	0.15%
2019/01/07	4	17.85	0	0.00	17.85	4	4,930	0.08%
2019/01/04	0	0.00	5	17.52	17.50	-5	5,057	-0.10%
2019/01/03	0	0.00	2	18.15	17.80	-2	5,137	-0.04%
2019/01/02	1	17.80	18	18.15	18.25	-17	5,324	-0.32%
2018/12/28	10	18.30	0	0.00	18.15	10	5,291	0.19%
2018/12/27	1	17.85	0	0.00	18.00	1	5,234	0.02%
2018/12/26	14	17.75	4	17.79	17.70	10	5,199	0.19%
2018/12/25	1	17.15	0	0.00	17.10	1	5,212	0.02%
2018/12/24	0	0.00	2	17.60	17.60	-2	5,264	-0.04%
2018/12/21	4	17.55	0	0.00	17.60	4	5,425	0.07%
2018/12/20	4	17.93	0	0.00	17.70	4	5,493	0.07%
2018/12/19	2	18.48	1	18.25	18.25	1	5,627	0.02%
2018/12/18	0	0.00	4	17.80	18.10	-4	5,672	-0.07%
2018/12/13	3	18.65	0	0.00	18.45	3	5,866	0.05%
2018/12/12	10	18.60	0	0.00	18.95	10	5,877	0.17%
2018/12/11	0	0.00	2	17.70	17.65	-2	5,783	-0.03%
2018/12/10	3	17.47	50	17.45	17.50	-47	5,967	-0.79%
2018/12/07	52	18.05	2	17.98	17.90	50	6,060	0.82%
2018/12/06	0	0.00	5	18.13	17.60	-5	6,141	-0.08%
2018/12/05	0	0.00	5	18.80	18.45	-5	6,429	-0.08%
2018/12/04	26	19.58	1	19.10	19.05	25	6,520	0.38%
2018/12/03	11	19.41	0	0.00	19.30	11	6,460	0.17%
2018/11/30	1	18.60	4	18.65	18.65	-3	6,410	-0.05%
2018/11/29	0	0.00	8	18.04	18.05	-8	6,318	-0.13%
2018/11/27	14	17.60	1	17.65	17.60	13	6,276	0.21%
2018/11/23	3	17.35	0	0.00	16.95	3	6,268	0.05%
2018/11/22	0	0.00	1	17.40	17.25	-1	6,360	-0.02%
2018/11/20	0	0.00	1	17.30	17.05	-1	6,458	-0.02%
2018/11/19	0	0.00	5	17.10	17.30	-5	6,494	-0.08%
2018/11/14	6	17.00	1	17.00	17.00	5	6,473	0.08%
2018/11/13	2	16.35	0	0.00	16.70	2	6,541	0.03%
2018/11/12	0	0.00	1	16.70	16.75	-1	6,591	-0.02%
2018/11/09	0	0.00	5	16.66	16.90	-5	6,873	-0.07%
2018/11/06	0	0.00	6	16.38	16.30	-6	7,272	-0.08%
2018/11/05	0	0.00	8	16.28	16.50	-8	7,416	-0.11%
2018/11/02	5	16.58	0	0.00	16.35	5	7,498	0.07%
2018/11/01	5	15.80	5	16.45	16.40	0	7,540	0.00%
2018/10/31	12	15.60	2	15.45	15.70	10	7,598	0.13%
2018/10/30	0	0.00	20	14.90	14.95	-20	7,590	-0.26%
2018/10/29	2	15.10	0	0.00	15.35	2	7,595	0.03%
2018/10/26	4	15.38	3	15.70	15.60	1	7,951	0.01%
2018/10/24	6	15.70	3	15.72	15.60	3	7,892	0.04%
2018/10/23	4	16.18	3	16.07	15.90	1	8,105	0.01%
2018/10/19	28	16.51	6	16.41	16.35	22	8,881	0.25%
2018/10/18	1	16.15	0	0.00	16.35	1	8,793	0.01%
2018/10/17	2	16.70	2	16.70	16.35	0	8,833	0.00%
2018/10/16	3	16.58	11	16.60	16.55	-8	9,085	-0.09%
2018/10/15	14	16.67	34	16.52	16.35	-20	9,239	-0.22%
2018/10/12	2	17.00	4	16.78	16.90	-2	9,365	-0.02%
2018/10/11	7	17.10	4	17.30	17.10	3	9,529	0.03%
2018/10/09	42	19.41	26	19.29	19.00	16	9,615	0.17%
2018/10/08	4	20.95	6	20.72	20.75	-2	9,751	-0.02%
2018/10/05	9	20.93	4	21.31	20.85	5	10,078	0.05%
2018/10/04	3	22.23	4	22.26	22.20	-1	10,193	-0.01%
2018/10/03	0	0.00	2	22.53	22.30	-2	10,566	-0.02%
2018/10/02	10	22.75	4	22.60	22.35	6	10,690	0.06%
2018/09/28	4	22.98	0	0.00	22.80	4	11,295	0.04%
2018/09/27	1	22.55	2	22.65	22.65	-1	11,474	-0.01%
2018/09/26	3	22.65	3	22.80	22.40	0	11,747	0.00%
2018/09/25	10	21.75	5	22.01	22.40	5	11,930	0.04%
2018/09/21	2	21.50	4	21.30	21.35	-2	12,137	-0.02%
2018/09/20	11	21.21	2	21.10	21.00	9	12,721	0.07%
2018/09/19	1	21.75	28	21.75	21.70	-27	12,984	-0.21%
2018/09/17	15	21.00	0	0.00	21.30	15	13,956	0.11%
2018/09/14	3	21.48	11	21.69	21.05	-8	14,785	-0.05%
2018/09/13	0	0.00	1.8	20.71	20.55	-1.8	16,738	-0.01%
2018/09/12	17	20.70	0	0.00	20.40	17	17,880	0.10%
2018/09/11	16	20.95	1	21.25	21.25	15	18,847	0.08%
2018/09/10	20	21.83	22	20.82	20.85	-2	19,986	-0.01%
2018/09/07	0	0.00	16	22.05	21.90	-16	20,432	-0.08%
2018/09/06	20	23.08	13	23.20	22.95	7	20,458	0.03%
2018/09/05	3	22.60	13	22.96	22.95	-10	20,773	-0.05%
2018/09/03	10	22.45	30	22.25	22.25	-20	21,380	-0.09%
2018/08/30	1	22.80	0	0.00	22.85	1	22,077	0.00%
2018/08/28	52	23.03	37	23.27	22.70	15	22,516	0.07%
2018/08/27	0	0.00	2	22.50	22.50	-2	22,837	-0.01%
2018/08/24	3	22.50	0	0.00	22.45	3	23,645	0.01%
2018/08/23	5	22.10	3	22.18	22.05	2	24,241	0.01%
2018/08/22	3	22.15	1	22.10	22.05	2	24,375	0.01%
2018/08/21	15	22.12	0	0.00	22.20	15	24,402	0.06%
2018/08/20	0	0.00	3	22.45	22.00	-3	24,419	-0.01%
2018/08/17	4	22.68	0	0.00	22.25	4	24,401	0.02%
2018/08/16	6	22.08	19	22.01	22.35	-13	24,380	-0.05%
2018/08/15	3	21.77	0	0.00	21.75	3	24,083	0.01%
2018/08/14	3	22.67	0	0.00	22.55	3	23,947	0.01%
2018/08/13	23	22.56	1	22.65	22.40	22	23,859	0.09%
2018/08/10	2	24.73	4	24.69	24.50	-2	23,631	-0.01%
2018/08/09	4	24.60	0	0.00	24.50	4	23,490	0.02%
2018/08/08	7	25.28	9	25.49	25.10	-2	23,518	-0.01%
2018/08/07	15	25.50	10	25.85	25.20	5	23,422	0.02%
2018/08/06	1	26.25	0	0.00	26.30	1	23,274	0.00%
2018/08/03	9	26.09	13	26.11	26.10	-4	23,219	-0.02%
2018/08/02	74	26.87	40	26.51	26.00	34	23,130	0.15%
2018/08/01	1	26.60	13	26.26	26.40	-12	22,657	-0.05%
2018/07/31	2	26.15	3	26.47	26.50	-1	22,500	0.00%
2018/07/30	26	26.49	6	26.23	26.15	20	22,424	0.09%
2018/07/27	16	26.46	6	26.78	26.85	10	22,151	0.05%
2018/07/26	2	25.33	1	25.45	25.45	1	21,477	0.00%
2018/07/25	1	25.15	1	24.95	24.95	0	21,285	0.00%
2018/07/24	2	24.85	1	25.00	25.00	1	21,245	0.00%
2018/07/23	4	24.93	16	25.44	24.60	-12	21,176	-0.06%
2018/07/20	7	25.89	4	25.89	25.85	3	20,869	0.01%
2018/07/19	4	27.00	10	26.77	27.10	-6	20,670	-0.03%
2018/07/18	8	26.84	13	26.63	26.50	-5	20,395	-0.02%
2018/07/17	55	27.00	6	27.03	26.65	49	20,214	0.24%
2018/07/16	0	0.00	1	27.20	27.50	-1	20,095	0.00%
2018/07/13	33	27.70	9	27.41	27.40	24	19,820	0.12%
2018/07/12	7	27.20	11	27.12	26.85	-4	19,498	-0.02%
2018/07/11	38	27.25	12.3	27.42	27.00	25.7	19,339	0.13%
2018/07/10	2	26.93	17	26.91	27.00	-15	18,959	-0.08%
2018/07/09	50	27.07	21	27.01	27.20	29	18,764	0.15%
2018/07/06	22	26.83	26	26.36	26.30	-4	18,472	-0.02%
2018/07/05	56	26.82	17	26.91	25.90	39	18,151	0.21%
2018/07/04	79	27.66	11	28.07	27.60	68	17,948	0.38%
2018/07/03	10	29.19	9	28.88	27.70	1	17,621	0.01%
2018/07/02	2	28.83	21	29.06	28.45	-19	17,320	-0.11%
2018/06/29	48	29.59	27	30.03	29.40	21	17,004	0.12%
2018/06/28	5	28.81	29	29.17	28.75	-24	16,361	-0.15%
2018/06/27	61	30.43	11	30.06	29.80	50	16,090	0.31%
2018/06/26	12	29.74	8	29.86	29.80	4	15,756	0.03%
2018/06/25	40	31.96	10	31.04	30.85	30	15,136	0.20%
2018/06/22	101.2	34.43	69.5	35.18	33.25	31.7	14,312	0.22%	大買/
2018/06/21	95	32.81	91	32.88	33.40	4	12,210	0.03%
2018/06/20	105	32.47	52	31.12	30.40	53	11,036	0.48%	大買/
2018/06/19	57	31.99	46	32.42	32.35	11	9,988	0.11%
2018/06/15	19	29.36	34	29.52	30.45	-15	8,619	-0.17%
2018/06/14	2	27.75	2	27.85	27.70	0	8,117	0.00%
2018/06/13	9	28.84	35	28.23	28.30	-26	8,003	-0.32%
2018/06/12	5	27.58	0	0.00	27.75	5	7,649	0.07%
2018/06/11	4	29.16	24	29.23	28.85	-20	7,406	-0.27%
2018/06/08	21	28.22	38	28.09	28.55	-17	7,046	-0.24%
2018/06/07	1	27.30	3	27.12	27.00	-2	6,556	-0.03%
2018/06/06	6	26.99	2	26.90	27.45	4	6,469	0.06%
2018/06/05	5	26.88	11	27.60	27.30	-6	6,305	-0.10%
2018/06/04	13	27.31	5.7	27.29	26.65	7.3	6,121	0.12%
2018/06/01	52	26.90	35	27.10	26.85	17	5,703	0.30%
2018/05/31	22	24.47	50	25.40	25.60	-28	4,897	-0.57%
2018/05/30	0	0.00	80	23.70	23.30	-80	4,319	-1.85%
2018/05/28	4	23.05	1	22.90	23.10	3	4,333	0.07%
2018/05/25	99	22.98	33	22.80	22.90	66	4,493	1.47%
2018/05/24	6	22.42	21	22.55	22.55	-15	4,402	-0.34%
2018/05/23	10	22.10	0	0.00	22.05	10	4,397	0.23%
2018/05/22	10	22.10	0	0.00	22.05	10	4,458	0.22%
2018/05/18	10	22.35	5	22.40	22.00	5	4,516	0.11%
2018/05/17	36.6	22.40	0	0.00	22.25	36.6	4,561	0.80%
2018/05/16	16	22.78	7	22.67	22.75	9	4,561	0.20%
2018/05/14	0	0.00	3	22.05	22.35	-3	4,538	-0.07%
2018/05/09	10	21.85	7	21.90	21.80	3	4,630	0.06%
2018/05/08	10	22.45	0	0.00	22.10	10	4,632	0.22%
2018/04/26	0	0.00	13	22.57	22.10	-13	4,977	-0.26%
2018/04/25	3	22.40	0	0.00	22.35	3	5,028	0.06%
2018/04/24	3	22.00	6	22.73	22.40	-3	5,308	-0.06%
2018/04/23	20	23.87	2	23.83	22.85	18	5,385	0.33%
2018/04/20	5	23.16	10	23.41	23.55	-5	5,516	-0.09%
2018/04/19	0	0.00	13	23.09	23.30	-13	5,648	-0.23%
2018/04/18	7	22.47	11	22.63	22.50	-4	5,700	-0.07%
2018/04/17	2	21.80	0	0.00	22.00	2	5,675	0.04%
2018/04/16	0	0.00	2	22.55	22.50	-2	5,651	-0.04%
2018/04/13	0	0.00	7	22.66	22.85	-7	5,658	-0.12%
2018/04/12	0	0.00	2	22.95	22.70	-2	5,714	-0.03%
2018/04/11	10	22.80	10	22.95	22.75	0	5,807	0.00%
2018/04/10	10	23.60	7	23.09	23.35	3	5,975	0.05%
2018/04/09	6	22.76	9	23.00	23.20	-3	5,937	-0.05%
2018/04/03	0	0.00	10	22.78	23.05	-10	5,902	-0.17%
2018/04/02	2	22.80	0	0.00	22.45	2	5,921	0.03%
2018/03/31	5	22.85	1	22.85	22.90	4	5,933	0.07%
2018/03/29	7	23.02	31	22.91	23.00	-24	5,981	-0.40%
2018/03/28	2	22.05	4	21.95	22.20	-2	5,851	-0.03%
2018/03/27	1	21.50	0	0.00	21.65	1	5,824	0.02%
2018/03/26	5	21.44	0	0.00	21.40	5	5,804	0.09%
2018/03/23	4	21.48	0	0.00	21.40	4	5,789	0.07%
2018/03/22	10	22.65	0	0.00	22.30	10	5,800	0.17%
2018/03/21	16	23.08	3	23.20	22.75	13	5,777	0.23%
2018/03/20	10	22.92	0	0.00	23.15	10	5,721	0.17%
2018/03/19	5	22.80	0	0.00	22.65	5	5,656	0.09%
2018/03/16	3	23.15	0	0.00	23.00	3	5,682	0.05%
2018/03/15	0	0.00	3	23.75	23.50	-3	5,752	-0.05%
2018/03/14	0	0.00	1	24.10	23.80	-1	5,802	-0.02%
2018/03/13	1	24.05	6	24.62	24.05	-5	5,946	-0.08%
2018/03/12	10	24.28	20	24.11	24.25	-10	6,021	-0.17%
2018/03/09	0	0.00	5	23.80	23.65	-5	6,071	-0.08%
2018/03/08	20	24.21	18	24.21	23.80	2	6,163	0.03%
2018/03/07	0	0.00	5	23.75	23.45	-5	6,081	-0.08%
2018/03/06	5	23.31	35	23.37	23.85	-30	6,221	-0.48%
2018/03/05	3	23.42	11	23.42	22.90	-8	6,385	-0.13%
2018/03/02	6	23.93	1	23.85	23.85	5	6,628	0.08%
2018/03/01	11	23.66	5	24.08	24.30	6	6,814	0.09%
2018/02/27	1	23.80	6	23.61	23.30	-5	7,022	-0.07%
2018/02/26	3	23.60	0	0.00	23.25	3	7,364	0.04%
2018/02/23	6	23.38	24	23.40	23.15	-18	8,447	-0.21%
2018/02/22	8	22.65	2	22.90	23.05	6	8,718	0.07%
2018/02/21	0	0.00	4	22.05	22.45	-4	8,702	-0.05%
2018/02/12	4	21.85	0	0.00	21.55	4	8,672	0.05%
2018/02/08	17	21.77	7	21.85	22.15	10	8,781	0.11%
2018/02/07	0	0.00	12	21.87	21.50	-12	8,779	-0.14%
2018/02/06	7	22.00	3	21.35	21.20	4	8,748	0.05%
2018/02/05	6	22.43	8	22.62	22.95	-2	8,705	-0.02%
2018/02/02	0	0.00	5	23.35	23.15	-5	8,780	-0.06%
2018/02/01	3	22.90	0	0.00	23.10	3	8,940	0.03%
2018/01/31	7	22.66	0	0.00	22.70	7	9,026	0.08%
2018/01/30	1	23.40	3	22.85	22.85	-2	9,326	-0.02%
2018/01/29	10	22.95	0	0.00	22.85	10	9,389	0.11%
2018/01/26	22	23.20	2	23.20	23.20	20	9,368	0.21%
2018/01/25	2	23.55	0	0.00	23.20	2	9,366	0.02%
2018/01/23	7	23.34	1	23.35	23.10	6	9,438	0.06%
2018/01/22	5	23.76	7	23.64	23.25	-2	9,375	-0.02%
2018/01/19	7	23.50	4	23.50	23.50	3	9,315	0.03%
2018/01/18	6	23.74	13	23.70	23.55	-7	9,269	-0.08%
2018/01/17	3	23.40	13	23.33	23.30	-10	9,004	-0.11%
2018/01/16	2	23.05	5	23.65	23.30	-3	8,980	-0.03%
2018/01/15	12	22.97	10	22.68	23.25	2	8,829	0.02%
2018/01/12	14	22.11	20	22.38	22.20	-6	8,657	-0.07%
2018/01/11	0	0.00	3	21.45	21.30	-3	8,558	-0.04%
2018/01/10	3	21.55	0	0.00	21.15	3	8,606	0.03%
2018/01/09	2	21.45	9	21.71	21.40	-7	8,630	-0.08%
2018/01/08	9	21.73	10	21.45	21.45	-1	8,685	-0.01%
2018/01/05	0	0.00	12	22.57	22.45	-12	8,670	-0.14%
2018/01/04	26	22.78	8	22.79	23.10	18	8,692	0.21%