台亞 (2340)-國票-博愛券商分點個股進出

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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－國票-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-博愛券商分點個股進出
國票-博愛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
2024/05/20	0	38.50	0	0.00	38.30	0	1,711	0.00%
2024/05/17	0	0.00	1	38.25	38.50	-1	1,718	-0.06%
2024/05/16	20	38.10	0	0.00	38.20	20	1,722	1.16%
2024/05/15	1	37.65	0	0.00	37.85	1	1,717	0.06%
2024/05/14	10	37.70	0	0.00	37.55	10	1,721	0.58%
2024/05/13	0	0.00	1	37.15	37.30	-1	1,729	-0.06%
2024/05/06	0	38.50	0	0.00	38.40	0	1,718	0.00%
2024/05/02	0	38.80	0	0.00	38.85	0	1,724	0.00%
2024/04/30	0	0.00	2	38.90	38.80	-2	1,728	-0.12%
2024/04/25	0	38.00	0	0.00	37.95	0	1,725	0.00%
2024/04/24	2	38.13	0	0.00	38.20	2	1,723	0.12%
2024/04/19	3	38.30	0	0.00	37.40	3	1,756	0.17%
2024/04/16	1	38.35	14	38.68	38.35	-13	1,708	-0.76%
2024/04/12	84	41.86	6	42.03	41.40	78	1,656	4.71%
2024/04/11	0	40.30	0	0.00	40.15	0	1,556	0.00%
2024/04/10	0	0.00	0	40.55	40.80	0	1,560	0.00%
2024/04/02	0	0.00	1	40.20	39.80	-1	1,571	-0.06%
2024/04/01	1	40.10	0	0.00	40.30	1	1,575	0.06%
2024/03/29	30	39.40	1	39.40	39.25	29	1,559	1.86%
2024/03/26	1	40.55	2	40.60	39.40	-1	1,555	-0.06%
2024/03/21	1	39.65	0	0.00	39.80	1	1,581	0.06%
2024/03/20	3	39.30	0	0.00	39.15	3	1,598	0.19%
2024/03/18	0	39.18	0	0.00	39.70	0	1,625	0.00%
2024/03/15	1	39.10	1	39.10	39.00	0	1,621	0.00%
2024/03/14	0	39.75	1	39.85	39.65	-1	1,587	-0.06%
2024/03/13	1	40.20	0	0.00	40.05	1	1,577	0.06%
2024/03/12	0	0.00	1	40.95	41.15	-1	1,559	-0.06%
2024/03/11	0	41.30	0	0.00	41.00	0	1,562	0.00%
2024/03/08	1	41.10	0	0.00	41.60	1	1,574	0.06%
2024/03/07	0	41.25	0	0.00	41.00	0	1,568	0.00%
2024/03/06	2	42.23	1	42.10	42.10	1	1,551	0.06%
2024/03/05	2	43.57	1	43.50	43.50	1	1,578	0.06%
2024/03/04	1	41.00	0	0.00	40.80	1	1,466	0.07%
2024/03/01	2	41.18	1	42.25	41.10	1	1,459	0.07%
2024/02/29	2	41.20	1	41.90	42.00	1	1,466	0.07%
2024/02/23	1	43.00	0	0.00	42.50	1	1,572	0.06%
2024/02/22	0	43.55	0	0.00	43.10	0	1,584	0.00%
2024/02/20	1	43.85	0	0.00	43.75	1	1,580	0.06%
2024/02/16	0	44.20	0	0.00	44.50	0	1,585	0.00%
2024/02/15	0	43.00	0	0.00	43.10	0	1,596	0.00%
2024/01/31	0	0.00	3	43.65	43.55	-3	1,653	-0.18%
2024/01/29	1	44.05	0	0.00	44.05	1	1,666	0.06%
2024/01/25	1	45.10	1	44.80	44.30	0	1,715	0.00%
2024/01/09	0	0.00	1	45.20	44.80	-1	2,202	-0.05%
2024/01/08	1	45.60	0	0.00	45.25	1	2,237	0.04%
2024/01/04	1	45.40	1	45.45	45.50	0	2,361	0.00%
2023/12/29	0	46.70	0	0.00	47.10	0	2,622	0.00%
2023/12/27	2	46.90	0	0.00	46.95	2	2,673	0.07%
2023/12/22	0	0.00	1	46.35	46.10	-1	2,737	-0.04%
2023/12/20	1	46.45	0	0.00	46.50	1	2,812	0.04%
2023/12/19	0	0.00	2	46.10	46.20	-2	2,838	-0.07%
2023/12/18	1	47.00	0	0.00	47.00	1	2,862	0.03%
2023/12/13	1	46.90	0	0.00	46.90	1	2,981	0.03%
2023/12/12	1	47.55	1	48.20	47.55	0	3,024	0.00%
2023/12/05	1	49.00	0	0.00	48.40	1	3,561	0.03%
2023/12/04	0	0.00	2	50.20	49.65	-2	3,588	-0.06%
2023/12/01	0	0.00	3	49.50	49.40	-3	3,726	-0.08%
2023/11/30	0	0.00	2	49.85	49.90	-2	3,894	-0.05%
2023/11/29	0	0.00	5.7	49.12	49.35	-5.7	3,954	-0.14%
2023/11/28	1	48.65	0	0.00	49.00	1	4,094	0.02%
2023/11/27	1	48.90	0	0.00	48.20	1	4,118	0.02%
2023/11/24	2	49.45	0	0.00	48.35	2	4,190	0.05%
2023/11/22	0	0.00	2	47.15	47.55	-2	4,312	-0.05%
2023/11/20	1	46.45	0	0.00	46.50	1	4,316	0.02%
2023/11/17	0	0.00	1	46.20	46.10	-1	4,337	-0.02%
2023/11/09	1	46.00	1	45.80	45.80	0	4,575	0.00%
2023/11/03	0	0.00	1	47.10	46.75	-1	4,847	-0.02%
2023/11/02	2	46.78	1	47.20	46.90	1	4,919	0.02%
2023/11/01	0	0.00	3	45.40	45.70	-3	4,993	-0.06%
2023/10/31	2	45.75	4	45.60	44.80	-2	5,042	-0.04%
2023/10/30	1	47.00	0	0.00	46.90	1	5,120	0.02%
2023/10/26	5	48.62	0	0.00	48.10	5	5,322	0.09%
2023/10/25	0	0.00	35	49.43	49.50	-35	5,425	-0.65%
2023/10/24	0	0.00	1	49.05	49.40	-1	5,755	-0.02%
2023/10/23	1	47.50	2.5	48.54	48.50	-1.5	6,152	-0.02%
2023/10/20	1	46.95	0	0.00	47.45	1	6,321	0.02%
2023/10/19	1	48.10	0	0.00	48.40	1	6,424	0.02%
2023/10/18	6	48.86	0	0.00	48.20	6	6,550	0.09%
2023/10/17	0	0.00	6	50.33	49.30	-6	6,596	-0.09%
2023/10/16	3	48.57	1	49.00	48.30	2	6,794	0.03%
2023/10/13	0	0.00	2.4	49.93	49.80	-2.4	7,357	-0.03%
2023/10/12	37	50.02	0	0.00	50.40	37	8,013	0.46%
2023/10/11	2	49.60	6	50.28	49.20	-4	8,379	-0.05%
2023/10/06	0	0.00	1	49.30	49.10	-1	8,543	-0.01%
2023/10/05	2	48.35	2	48.23	48.90	0	8,766	0.00%
2023/10/04	1	46.95	0	0.00	47.30	1	10,054	0.01%
2023/10/03	1	48.25	10	47.90	47.70	-9	10,473	-0.09%
2023/10/02	10	48.20	0	0.00	48.15	10	11,155	0.09%
2023/09/28	0	0.00	1	47.90	47.45	-1	12,046	-0.01%
2023/09/26	1	47.85	0	0.00	47.30	1	12,442	0.01%
2023/09/25	2	48.83	1	48.15	48.60	1	12,575	0.01%
2023/09/22	1	47.75	0	0.00	47.80	1	12,658	0.01%
2023/09/21	0.1	47.45	0	0.00	47.15	0.1	12,811	0.00%
2023/09/20	9	47.68	0	0.00	47.30	9	13,091	0.07%
2023/09/18	0.1	50.20	2	50.35	50.00	-1.9	14,751	-0.01%
2023/09/15	0.2	50.90	5	50.76	50.40	-4.8	15,108	-0.03%
2023/09/14	4	51.25	28.1	51.29	51.40	-24.1	15,231	-0.16%
2023/09/13	30	50.76	24	51.05	49.60	6	15,111	0.04%
2023/09/11	20	48.90	0	0.00	48.90	20	14,856	0.13%
2023/09/08	1	49.10	0	0.00	49.10	1	14,827	0.01%
2023/09/07	1	49.85	1	50.60	49.45	0	14,814	0.00%
2023/09/06	40	50.50	44.1	51.39	50.50	-4.1	14,803	-0.03%
2023/09/05	27	51.31	30	50.98	51.00	-3	14,632	-0.02%
2023/09/04	4	48.44	0	0.00	48.10	4	14,442	0.03%
2023/09/01	4	50.55	5	50.92	50.20	-1	14,339	-0.01%
2023/08/31	6	48.86	2	48.55	49.05	4	14,215	0.03%
2023/08/30	1	50.00	1	49.20	49.20	0	14,254	0.00%
2023/08/29	6.5	49.20	9	49.36	49.60	-2.5	14,161	-0.02%
2023/08/28	0	0.00	1	47.80	46.80	-1	13,961	-0.01%
2023/08/24	2	48.53	0	0.00	48.25	2	13,895	0.01%
2023/08/23	0	0.00	1	48.00	48.40	-1	13,859	-0.01%
2023/08/22	1	47.75	0	0.00	47.60	1	13,827	0.01%
2023/08/17	0.5	49.45	1	49.30	49.35	-0.5	13,716	0.00%
2023/08/16	1	48.60	0	0.00	48.65	1	13,666	0.01%
2023/08/15	1	47.80	0	0.00	49.50	1	13,569	0.01%
2023/08/11	4	48.79	2	48.70	48.70	2	13,417	0.01%
2023/08/10	1	50.00	2	49.55	49.10	-1	13,362	-0.01%
2023/08/09	2	50.55	1	50.50	51.30	1	13,247	0.01%
2023/08/08	0	0.00	2	51.20	51.20	-2	13,188	-0.02%
2023/08/07	1	50.20	0	0.00	50.60	1	13,114	0.01%
2023/08/04	1	50.80	3	51.30	51.30	-2	13,008	-0.02%
2023/08/02	0	0.00	5	51.80	52.00	-5	12,926	-0.04%
2023/08/01	1	54.40	2	53.20	53.20	-1	12,783	-0.01%
2023/07/31	0	0.00	9	53.88	53.90	-9	12,688	-0.07%
2023/07/28	1	52.30	43	52.41	53.20	-42	12,507	-0.34%
2023/07/27	77	53.20	21	53.83	53.00	56	12,373	0.45%
2023/07/26	89	55.07	53	55.63	54.70	36	12,012	0.30%
2023/07/25	0	0.00	34	54.03	54.20	-34	11,587	-0.29%
2023/07/24	35	53.66	4	53.58	53.50	31	11,384	0.27%
2023/07/21	0	0.00	2	53.25	53.10	-2	11,262	-0.02%
2023/07/20	1	52.80	3	53.30	53.50	-2	11,164	-0.02%
2023/07/19	7	54.09	2	54.90	53.20	5	11,038	0.05%
2023/07/18	8	55.05	6	56.50	53.30	2	10,768	0.02%
2023/07/17	14	56.04	40	56.14	57.30	-26	10,186	-0.26%
2023/07/14	6	53.90	14	53.75	53.70	-8	9,505	-0.08%
2023/07/13	13	52.36	9	51.78	51.00	4	9,074	0.04%
2023/07/12	4	50.68	3	50.70	50.60	1	8,779	0.01%
2023/07/11	43	52.96	22	53.55	51.50	21	8,502	0.25%
2023/07/10	8	49.02	53	51.35	52.10	-45	7,151	-0.63%
2023/07/07	36	48.41	10	48.51	47.45	26	6,714	0.39%
2023/07/06	123	47.99	145	48.74	50.00	-22	6,010	-0.37%	大買/大賣/
2023/07/05	18	45.70	25	45.91	45.50	-7	5,113	-0.14%
2023/07/04	8	44.27	69	45.42	45.40	-61	4,913	-1.24%
2023/07/03	4	44.69	6	44.66	44.45	-2	4,714	-0.04%
2023/06/30	8	44.34	5	43.65	44.25	3	4,562	0.07%
2023/06/29	31	43.25	6	43.63	43.35	25	4,455	0.56%
2023/06/28	5	44.97	3	44.58	43.65	2	4,366	0.05%
2023/06/27	82	45.59	15	45.46	44.80	67	4,307	1.56%
2023/06/26	33	46.94	56	47.95	48.70	-23	3,701	-0.62%
2023/06/21	5	42.28	9.4	43.64	44.30	-4.4	2,798	-0.16%
2023/06/20	0	0.00	1	40.30	40.30	-1	2,432	-0.04%
2023/06/19	0	0.00	1	38.20	38.80	-1	2,247	-0.04%
2023/06/13	5	38.40	5	37.75	37.75	0	2,123	0.00%
2023/06/12	1	38.10	18	38.31	38.25	-17	2,097	-0.81%
2023/06/09	0	0.00	5	37.40	37.50	-5	2,049	-0.24%
2023/06/08	10	37.60	5	37.00	37.00	5	2,061	0.24%
2023/06/07	15	37.76	2	37.85	37.70	13	2,073	0.63%
2023/06/06	40	38.11	126	38.28	38.25	-86	2,072	-4.15%	大賣/
2023/06/05	147	38.12	60	37.89	37.80	87	2,059	4.23%	大買/
2023/05/16	0	0.00	10	35.30	35.60	-10	2,424	-0.41%
2023/05/12	0	0.00	1	34.70	34.30	-1	2,438	-0.04%
2023/05/11	0	0.00	1	34.70	33.80	-1	2,447	-0.04%
2023/05/09	0	0.00	1	34.55	34.55	-1	2,445	-0.04%
2023/05/04	1	35.10	0	0.00	35.20	1	2,509	0.04%
2023/04/26	0	0.00	1	34.10	34.40	-1	2,646	-0.04%
2023/04/25	0	0.00	1	34.60	34.35	-1	2,631	-0.04%
2023/04/21	2	36.30	5	36.25	36.15	-3	2,575	-0.12%
2023/04/19	9	38.00	5	37.75	37.75	4	2,530	0.16%
2023/04/18	0	0.00	1	38.55	38.05	-1	2,503	-0.04%
2023/04/17	1	38.10	0	0.00	38.15	1	2,508	0.04%
2023/04/13	21	38.76	5	38.40	38.40	16	2,464	0.65%
2023/04/12	0	0.00	3	38.90	38.90	-3	2,446	-0.12%
2023/04/07	10	39.40	12	39.46	39.40	-2	2,418	-0.08%
2023/04/06	0	0.00	5	39.32	39.55	-5	2,410	-0.21%
2023/03/31	1	39.00	0	0.00	38.80	1	2,381	0.04%
2023/03/30	2	38.80	2	38.70	38.70	0	2,365	0.00%
2023/03/29	8	39.21	0	0.00	38.60	8	2,351	0.34%
2023/03/28	15	41.19	14	41.46	39.70	1	2,267	0.04%
2023/03/27	2	39.50	2	40.33	41.50	0	2,000	0.00%
2023/03/23	0	0.00	1	37.90	38.00	-1	1,716	-0.06%
2023/03/15	0	0.00	36	37.13	37.00	-36	1,797	-2.00%
2023/03/10	0	38.00	1	37.55	37.40	-1	1,995	-0.05%
2023/03/09	1	38.75	11	38.30	38.15	-10	2,020	-0.49%
2023/03/03	1	37.50	0	0.00	37.60	1	2,013	0.05%
2023/03/02	1	39.00	0	0.00	38.45	1	2,013	0.05%
2023/03/01	0	0.00	0	37.25	37.90	0	2,128	0.00%
2023/02/24	0	37.50	0	0.00	37.60	0	2,191	0.00%
2023/02/22	1	37.45	0	0.00	37.45	1	2,305	0.04%
2023/02/21	0	0.00	3	38.60	38.45	-3	2,324	-0.13%
2023/02/20	0	39.10	0	0.00	39.00	0	2,431	0.00%
2023/02/15	0	0.00	4	36.75	36.65	-4	2,639	-0.15%
2023/02/14	2	37.05	2	37.63	37.05	0	2,649	0.00%
2023/02/13	2	36.50	2	36.35	36.50	0	2,674	0.00%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	1	38.20	37.90	-1	2,694	-0.04%
2022/12/20	1	36.10	0	0.00	35.10	1	3,112	0.03%
2022/12/15	1	37.05	0	0.00	36.75	1	3,208	0.03%
2022/12/13	2	36.10	0	0.00	35.85	2	3,212	0.06%
2022/12/12	1	36.05	1	36.25	36.00	0	3,228	0.00%
2022/12/09	2	36.30	0	0.00	36.25	2	3,227	0.06%
2022/12/07	0	0.00	6	37.52	36.85	-6	3,243	-0.18%
2022/12/06	0	0.00	5	38.35	37.85	-5	3,268	-0.15%
2022/12/05	3	39.67	8	39.43	39.40	-5	3,330	-0.15%
2022/12/02	0	0.00	1	37.95	38.30	-1	3,271	-0.03%
2022/12/01	2	37.60	7	37.50	37.75	-5	3,249	-0.15%
2022/11/30	1	36.65	0	0.00	36.95	1	3,250	0.03%
2022/11/25	1	36.75	0	0.00	36.65	1	3,316	0.03%
2022/11/23	20	37.59	3	36.60	36.60	17	3,246	0.52%
2022/11/22	0	0.00	13	37.95	38.70	-13	3,034	-0.43%
2022/11/21	2	37.95	0	0.00	37.60	2	2,956	0.07%
2022/11/18	0	0.00	1	38.30	38.10	-1	2,923	-0.03%
2022/11/17	0	0.00	1	37.15	37.75	-1	2,822	-0.04%
2022/11/16	11	37.13	41	37.44	37.40	-30	2,798	-1.07%
2022/11/15	51	37.08	23	37.47	37.00	28	2,721	1.03%
2022/11/14	5	35.78	15	35.00	36.20	-10	2,624	-0.38%
2022/11/11	0	0.00	5	33.85	34.05	-5	2,554	-0.20%
2022/11/10	11	33.80	1	34.15	33.85	10	2,585	0.39%
2022/11/09	2	33.73	2	33.93	34.15	0	2,602	0.00%
2022/11/08	10	33.40	21	33.58	33.10	-11	2,621	-0.42%
2022/11/07	10	33.35	10	33.85	33.30	0	2,663	0.00%
2022/11/04	2	33.40	1	33.55	33.40	1	2,673	0.04%
2022/10/31	1	31.70	0	0.00	31.65	1	2,788	0.04%
2022/10/28	2	30.75	0	0.00	30.80	2	2,827	0.07%
2022/10/26	0	0.00	2	30.70	30.75	-2	2,872	-0.07%
2022/10/21	0	0.00	7	31.40	31.40	-7	2,936	-0.24%
2022/10/20	0	0.00	2	31.05	31.25	-2	2,974	-0.07%
2022/10/17	2	31.75	0	0.00	32.15	2	3,099	0.06%
2022/10/14	4	31.80	4	31.95	31.65	0	3,210	0.00%
2022/10/12	0	0.00	7	32.05	32.10	-7	3,364	-0.21%
2022/10/07	7	34.10	0	0.00	33.95	7	3,474	0.20%
2022/10/04	10	33.65	10	34.05	34.00	0	3,647	0.00%
2022/10/03	1	32.95	0	0.00	33.45	1	3,676	0.03%
2022/09/30	10	33.60	10	32.43	33.60	0	3,801	0.00%
2022/09/29	2	33.05	0	0.00	32.55	2	3,888	0.05%
2022/09/28	0	0.00	2	32.43	31.60	-2	3,954	-0.05%
2022/09/27	2	33.40	0	0.00	33.40	2	4,109	0.05%
2022/09/26	0	0.00	9	32.51	32.50	-9	4,227	-0.21%
2022/09/23	1	36.65	0	0.00	36.00	1	4,334	0.02%
2022/09/16	1	36.85	0	0.00	37.05	1	5,434	0.02%
2022/09/14	1	37.30	3	36.38	37.30	-2	5,910	-0.03%
2022/09/13	6	37.74	0	0.00	37.50	6	6,074	0.10%
2022/09/12	18	38.96	12	39.64	38.40	6	6,270	0.10%
2022/09/08	2	36.00	0	0.00	36.40	2	6,348	0.03%
2022/09/07	1	35.60	0	0.00	35.60	1	6,623	0.02%
2022/09/05	0	0.00	2	37.25	37.15	-2	6,876	-0.03%
2022/09/02	0	0.00	6	38.35	38.50	-6	7,001	-0.09%
2022/09/01	0	0.00	1	38.75	38.75	-1	7,237	-0.01%
2022/08/30	2	38.90	0	0.00	39.10	2	7,886	0.03%
2022/08/29	0	0.00	10	38.40	38.60	-10	8,184	-0.12%
2022/08/26	2	39.90	14	39.80	39.80	-12	8,492	-0.14%
2022/08/24	3	39.65	5	39.55	39.40	-2	10,137	-0.02%
2022/08/23	6	39.75	0	0.00	39.75	6	11,077	0.05%
2022/08/22	30	40.80	1	40.15	40.10	29	11,237	0.26%
2022/08/19	0	0.00	22	42.09	41.60	-22	11,193	-0.20%
2022/08/18	10	40.90	0	0.00	41.35	10	11,158	0.09%
2022/08/17	10	40.75	30	41.41	41.60	-20	11,152	-0.18%
2022/08/16	10	40.85	10	41.40	40.70	0	11,130	0.00%
2022/08/15	16	41.09	11	40.85	40.80	5	11,143	0.04%
2022/08/12	25	40.71	30	40.75	41.20	-5	11,166	-0.04%
2022/08/11	0	0.00	3	39.75	39.70	-3	11,140	-0.03%
2022/08/10	23	39.02	1	39.25	38.90	22	11,184	0.20%
2022/08/09	7	39.73	5	39.85	39.65	2	11,203	0.02%
2022/08/08	25	39.89	10	39.95	40.05	15	11,223	0.13%
2022/08/05	0	0.00	12	39.71	39.85	-12	11,343	-0.11%
2022/08/04	10	39.25	0	0.00	39.10	10	11,348	0.09%
2022/08/03	3	38.80	0	0.00	38.75	3	11,312	0.03%
2022/07/28	1	40.85	5	40.80	40.30	-4	11,278	-0.04%
2022/07/27	8	40.81	0	0.00	40.85	8	11,250	0.07%
2022/07/26	2	41.43	1	41.50	41.10	1	11,223	0.01%
2022/07/25	1	42.15	12	42.34	41.80	-11	11,202	-0.10%
2022/07/22	28	42.70	0	0.00	42.40	28	11,193	0.25%
2022/07/21	10	42.23	2	42.73	43.45	8	11,161	0.07%
2022/07/20	0	0.00	6	44.27	44.40	-6	11,102	-0.05%
2022/07/19	0	0.00	30	43.60	43.80	-30	11,091	-0.27%
2022/07/18	16	43.29	1	43.30	43.25	15	11,075	0.14%
2022/07/14	0	0.00	1	41.60	41.65	-1	11,009	-0.01%
2022/07/13	7	40.80	2	40.98	40.80	5	11,000	0.05%
2022/07/12	2	40.45	0	0.00	40.45	2	10,947	0.02%
2022/07/11	0	0.00	1	40.60	40.55	-1	10,942	-0.01%
2022/07/08	2	40.85	1	40.15	40.85	1	10,944	0.01%
2022/07/07	1	39.10	1	40.05	40.05	0	10,860	0.00%
2022/07/06	7	39.93	6	39.05	39.05	1	10,826	0.01%
2022/07/05	46	40.95	44	39.55	40.20	2	10,868	0.02%
2022/07/04	3	38.80	1	39.05	38.85	2	10,705	0.02%
2022/07/01	2	41.58	15	40.95	39.90	-13	10,667	-0.12%
2022/06/30	20	44.12	13	44.00	42.70	7	10,524	0.07%
2022/06/29	4	46.29	5	46.20	46.15	-1	10,373	-0.01%
2022/06/28	10	47.05	6	47.51	47.10	4	10,326	0.04%
2022/06/27	18	48.99	17	48.93	48.65	1	10,273	0.01%
2022/06/24	34	49.22	19	48.44	48.80	15	10,231	0.15%
2022/06/23	22	47.47	41	47.42	48.50	-19	9,794	-0.19%
2022/06/22	1	46.80	1	48.95	46.75	0	9,687	0.00%
2022/06/21	28	47.53	6	47.33	48.60	22	9,599	0.23%
2022/06/20	12	46.92	17	47.26	45.80	-5	9,709	-0.05%
2022/06/17	1	45.70	3	46.43	46.80	-2	9,488	-0.02%
2022/06/16	16	48.27	9	48.74	47.15	7	9,363	0.07%
2022/06/15	11	47.78	13	47.70	47.35	-2	9,158	-0.02%
2022/06/14	0	0.00	30	47.20	48.40	-30	9,169	-0.33%
2022/06/13	14	48.67	5	48.71	48.10	9	9,114	0.10%
2022/06/10	9	50.10	8	50.55	50.60	1	9,056	0.01%
2022/06/09	13	50.38	16	50.43	50.50	-3	8,894	-0.03%
2022/06/08	12	48.91	14	49.10	48.70	-2	8,469	-0.02%
2022/06/07	23	48.82	3	48.65	48.80	20	8,479	0.24%
2022/06/06	9	50.47	12	50.46	50.00	-3	8,288	-0.04%
2022/06/02	86	51.10	49	50.86	50.60	37	8,129	0.46%
2022/06/01	15	49.96	28	50.09	50.00	-13	7,600	-0.17%
2022/05/31	52	48.35	46	48.31	50.30	6	6,714	0.09%
2022/05/30	21	45.05	11	45.44	45.80	10	5,834	0.17%
2022/05/26	0	0.00	3	43.75	43.00	-3	5,817	-0.05%
2022/05/25	0	0.00	1	43.20	43.20	-1	5,965	-0.02%
2022/05/23	0	0.00	1	43.85	43.55	-1	6,396	-0.02%
2022/05/17	0	0.00	1	42.90	43.10	-1	6,691	-0.01%
2022/05/16	2	41.90	0	0.00	41.90	2	6,777	0.03%
2022/05/13	1	41.85	13	41.34	41.95	-12	6,828	-0.18%
2022/05/12	10	40.94	0	0.00	39.65	10	6,808	0.15%
2022/05/11	5	41.15	10	40.85	40.85	-5	6,905	-0.07%
2022/05/10	5	41.15	1	41.50	41.50	4	7,104	0.06%
2022/05/09	1	40.90	2	41.00	40.75	-1	7,344	-0.01%
2022/05/04	0	0.00	1	42.50	42.45	-1	7,867	-0.01%
2022/04/29	0	0.00	5	42.20	41.55	-5	8,241	-0.06%
2022/04/25	2	41.98	2	41.15	42.10	0	9,042	0.00%
2022/04/22	1	43.75	2	44.20	43.55	-1	9,409	-0.01%
2022/04/15	0	46.80	0	0.00	45.50	0	10,885	0.00%
2022/04/14	4	46.76	0	0.00	47.00	4	11,347	0.04%
2022/04/11	2	45.80	25	46.79	45.75	-23	13,037	-0.18%
2022/04/08	1	48.15	1	48.10	48.00	0	13,488	0.00%
2022/04/07	3	49.60	0	0.00	48.15	3	14,407	0.02%
2022/03/31	5	51.40	1	51.40	51.30	4	19,660	0.02%
2022/03/30	10	53.00	10	52.10	52.00	0	20,665	0.00%
2022/03/29	5	52.40	3	52.30	53.00	2	21,925	0.01%
2022/03/28	5	51.50	1	51.30	51.90	4	22,116	0.02%
2022/03/25	19	52.14	11	52.15	52.40	8	22,363	0.04%
2022/03/24	11	50.96	15	51.87	51.10	-4	22,424	-0.02%
2022/03/23	46	52.76	2	52.70	52.40	44	22,703	0.19%
2022/03/21	0	0.00	1	52.00	51.10	-1	24,027	0.00%
2022/03/15	1	49.60	0	0.00	47.80	1	27,012	0.00%
2022/03/14	0	0.00	1	50.60	50.00	-1	27,261	0.00%
2022/03/11	2	49.50	1	49.50	49.60	1	27,802	0.00%
2022/03/10	5	50.26	1	50.10	50.50	4	28,360	0.01%
2022/03/08	2	50.70	3	50.80	49.10	-1	30,203	0.00%
2022/03/07	1	50.10	2.3	50.01	50.40	-1.3	30,733	0.00%
2022/03/04	5	52.70	0	0.00	52.40	5	31,520	0.02%
2022/03/03	2.6	54.20	0	0.00	53.80	2.6	32,830	0.01%
2022/03/02	1	53.10	1	53.60	53.70	0	33,938	0.00%
2022/03/01	0	0.00	1	53.70	53.40	-1	35,137	0.00%
2022/02/25	5	52.70	0	0.00	52.30	5	37,255	0.01%
2022/02/24	6	54.23	3	53.37	52.60	3	40,766	0.01%
2022/02/23	3	56.33	3	56.47	56.60	0	42,878	0.00%
2022/02/22	3	54.73	1	54.90	54.80	2	43,918	0.00%
2022/02/21	1	56.30	2	56.50	56.40	-1	45,811	0.00%
2022/02/18	5	56.54	3	57.03	57.20	2	46,154	0.00%
2022/02/17	2	57.50	2	58.50	57.50	0	46,513	0.00%
2022/02/16	21	58.10	17	58.74	58.00	4	47,318	0.01%
2022/02/15	5.2	57.73	4	58.15	57.30	1.2	47,641	0.00%
2022/02/14	4	57.45	3	57.30	57.20	1	47,884	0.00%
2022/02/11	3	60.30	0.5	59.80	60.50	2.5	48,076	0.01%
2022/02/10	10	61.70	13	60.36	59.80	-3	48,477	-0.01%
2022/02/09	4	60.84	0	0.00	60.80	4	48,567	0.01%
2022/02/08	3	59.47	1	59.50	59.70	2	48,745	0.00%
2022/02/07	3	58.40	1	60.00	60.00	2	49,269	0.00%
2022/01/26	1	58.40	1	58.90	58.40	0	49,721	0.00%
2022/01/25	51	59.02	54	59.24	58.70	-3	50,911	-0.01%
2022/01/21	5	60.48	3	60.23	59.80	2	52,429	0.00%
2022/01/20	12	61.85	16	61.97	62.00	-4	53,055	-0.01%
2022/01/19	2	61.35	0	0.00	61.00	2	53,683	0.00%
2022/01/18	2	62.30	1.1	61.87	61.60	0.9	54,666	0.00%
2022/01/17	12	63.38	7	63.34	63.20	5	55,207	0.01%
2022/01/14	1	62.00	4	61.43	61.40	-3	55,154	-0.01%
2022/01/13	37	62.28	1	62.90	61.60	36	55,372	0.07%
2022/01/12	3	63.10	4	63.43	62.80	-1	55,322	0.00%
2022/01/11	8	63.33	6	62.75	63.40	2	55,071	0.00%
2022/01/10	90	64.80	93	66.02	66.50	-3	54,632	-0.01%
2022/01/07	23	66.62	158	67.70	65.50	-135	54,392	-0.25%	大賣/鉅額交易
2022/01/06	14	69.09	7	69.00	69.00	7	53,960	0.01%
2022/01/05	7	68.83	17	68.19	68.50	-10	53,581	-0.02%
2022/01/04	14	71.53	8	72.50	70.30	6	53,064	0.01%
2022/01/03	23	70.97	25	71.25	70.50	-2	52,246	0.00%
2021/12/30	26	71.58	16	72.44	71.10	10	51,688	0.02%
2021/12/29	11	76.87	11	78.02	74.60	0	50,773	0.00%
2021/12/28	23	78.34	11	78.35	78.80	12	49,592	0.02%
2021/12/27	224	76.92	41	76.74	79.40	183	48,366	0.38%	大買/鉅額交易
2021/12/24	40	72.12	73.3	72.88	73.20	-33.3	45,544	-0.07%
2021/12/23	8	65.98	131	66.45	66.60	-123	44,612	-0.28%	大賣/鉅額交易
2021/12/22	24	61.18	24	61.90	60.60	0	43,443	0.00%
2021/12/21	14	60.73	13	60.97	60.70	1	43,194	0.00%
2021/12/20	17	60.18	13	60.15	59.50	4	43,139	0.01%
2021/12/17	21	60.65	15	60.29	59.90	6	43,014	0.01%
2021/12/16	43	60.84	47	61.56	60.80	-4	42,667	-0.01%
2021/12/15	63	60.63	55	60.55	60.20	8	42,222	0.02%
2021/12/14	176	61.29	37	61.08	58.80	139	41,165	0.34%	大買/鉅額交易
2021/12/13	35	61.81	157.4	62.84	65.10	-122.4	39,739	-0.31%	大賣/鉅額交易
2021/12/10	3	57.97	5	57.92	59.20	-2	38,546	-0.01%
2021/12/09	9	58.43	8	58.70	58.40	1	38,445	0.00%
2021/12/08	7.1	57.96	8	57.93	57.80	-0.9	38,359	0.00%
2021/12/07	19	58.59	103	58.69	57.30	-84	38,225	-0.22%	大賣/
2021/12/06	11	59.93	12	60.09	60.10	-1	38,178	0.00%
2021/12/03	8	59.59	10	59.88	58.80	-2	38,406	-0.01%
2021/12/02	62	59.82	48	60.84	58.90	14	38,061	0.04%
2021/12/01	10	59.37	10	59.16	59.30	0	37,228	0.00%
2021/11/30	56	59.86	63	58.84	58.40	-7	36,781	-0.02%
2021/11/29	163	57.23	51	57.92	58.10	112	36,132	0.31%	大買/鉅額交易
2021/11/26	36	56.98	56	58.15	56.20	-20	35,381	-0.06%
2021/11/25	33	61.07	49	60.95	59.80	-16	34,391	-0.05%
2021/11/24	117	59.62	102	59.36	59.90	15	33,367	0.04%	大買/大賣/
2021/11/23	294	63.29	314	64.17	58.00	-20	31,285	-0.06%	大買/大賣/
2021/11/22	248	58.46	277	58.63	60.20	-29	27,831	-0.10%	大買/大賣/
2021/11/19	137	52.16	119	53.19	55.90	18	25,730	0.07%	大買/大賣/
2021/11/18	230	51.25	188	51.82	50.90	42	24,571	0.17%	大買/大賣/
2021/11/17	2	46.75	111	48.08	48.95	-109	22,569	-0.48%	大賣/鉅額交易
2021/11/16	121	43.87	2	43.80	44.50	119	22,202	0.54%	大買/鉅額交易
2021/11/15	20	45.16	66	45.07	45.00	-46	21,760	-0.21%
2021/11/12	60	42.70	45	42.48	42.50	15	20,994	0.07%
2021/11/11	118	42.87	28	42.31	41.90	90	20,704	0.43%	大買/
2021/11/10	63	42.63	70	42.53	42.30	-7	20,562	-0.03%
2021/11/09	33	44.20	78	44.37	43.05	-45	20,345	-0.22%
2021/11/08	52	44.02	2	43.25	43.30	50	19,935	0.25%
2021/11/05	59	43.19	45	43.34	44.25	14	19,840	0.07%
2021/11/04	27	44.97	27	45.06	44.05	0	19,551	0.00%
2021/11/03	48	44.09	75	45.07	44.05	-27	19,115	-0.14%
2021/11/02	99	47.47	65	47.16	46.00	34	18,691	0.18%
2021/11/01	29	46.34	53	45.86	47.15	-24	17,461	-0.14%
2021/10/29	77	43.04	1,833	43.62	42.90	-1,756	17,005	-10.33%	大賣/鉅額交易
2021/10/28	14	42.10	59.1	41.96	43.30	-45.1	16,930	-0.27%
2021/10/27	59	40.55	41	40.68	41.50	18	16,440	0.11%
2021/10/26	100	39.36	83.8	38.68	39.35	16.2	15,907	0.10%
2021/10/25	37	37.03	62.4	36.94	37.20	-25.4	15,100	-0.17%
2021/10/22	32	34.19	37.4	34.61	35.00	-5.4	14,817	-0.04%
2021/10/21	38	33.75	72.2	34.04	34.35	-34.2	15,629	-0.22%
2021/10/20	13	32.96	17.2	33.10	33.15	-4.2	16,319	-0.03%
2021/10/19	1	32.20	6	32.03	32.10	-5	17,313	-0.03%
2021/10/15	0.1	31.40	11	31.47	31.70	-10.9	17,672	-0.06%
2021/10/14	11	29.74	31	30.13	30.65	-20	17,911	-0.11%
2021/10/13	20	29.80	0	0.00	29.75	20	18,245	0.11%
2021/10/12	5	30.55	1.2	30.48	30.50	3.8	18,708	0.02%
2021/10/08	0.1	31.90	1	31.20	31.40	-0.9	18,897	0.00%
2021/10/07	1	31.75	0	0.00	31.75	1	19,261	0.01%
2021/10/06	0.2	31.35	0	0.00	30.85	0.2	19,944	0.00%
2021/10/05	10.2	29.76	10	29.90	31.20	0.2	21,018	0.00%
2021/10/04	10.3	30.72	10	30.90	30.60	0.3	21,183	0.00%
2021/10/01	31.2	31.69	92	31.03	31.00	-60.8	21,362	-0.28%
2021/09/30	39	31.94	37	32.35	32.45	2	21,454	0.01%
2021/09/29	583.2	33.37	15	33.18	32.70	568.2	21,726	2.62%	大買/鉅額交易
2021/09/28	165.3	34.42	3	34.50	34.40	162.3	22,125	0.73%	大買/鉅額交易
2021/09/27	373	34.39	84	34.51	35.15	289	22,318	1.29%	大買/鉅額交易
2021/09/24	228.1	33.61	14	33.76	33.60	214.1	22,235	0.96%	大買/鉅額交易
2021/09/23	43.2	33.80	2	33.55	33.65	41.2	22,170	0.19%
2021/09/22	9.3	33.68	6	33.89	33.80	3.3	22,122	0.01%
2021/09/17	15	34.05	6	34.07	34.15	9	22,064	0.04%
2021/09/16	34.2	34.22	14	34.35	34.05	20.2	22,044	0.09%
2021/09/15	11.1	34.53	22	34.58	34.60	-10.9	22,044	-0.05%
2021/09/14	614.4	34.75	20	34.75	34.25	594.4	22,006	2.70%	大買/鉅額交易
2021/09/13	48.4	35.41	35	35.68	35.00	13.4	21,963	0.06%
2021/09/10	13	35.25	17	35.10	35.05	-4	21,796	-0.02%
2021/09/09	45.2	34.91	61	34.82	35.10	-15.8	21,640	-0.07%
2021/09/08	83.1	35.37	49.5	35.60	35.80	33.6	21,064	0.16%
2021/09/07	44.2	34.39	48	34.52	34.50	-3.8	20,233	-0.02%
2021/09/06	35.4	35.77	183.6	35.51	35.70	-148.2	19,932	-0.74%	大賣/鉅額交易
2021/09/03	145.8	34.61	10	35.01	34.60	135.8	19,723	0.69%	大買/鉅額交易
2021/09/02	47.3	34.34	38	34.45	35.05	9.3	19,553	0.05%
2021/09/01	27.5	35.37	44	35.86	35.05	-16.5	19,291	-0.09%
2021/08/31	60.2	34.46	21	34.48	34.90	39.2	18,676	0.21%
2021/08/30	26	34.47	35.3	34.64	34.95	-9.3	18,520	-0.05%
2021/08/27	85	33.70	190	34.05	34.20	-105	18,296	-0.57%	大賣/鉅額交易
2021/08/26	33.4	33.25	118	33.82	33.95	-84.6	18,220	-0.46%	大賣/
2021/08/25	243.2	33.48	125.1	33.21	33.30	118.1	18,089	0.65%	大買/大賣/鉅額交易
2021/08/24	50	31.97	22	32.21	32.10	28	17,832	0.16%
2021/08/23	21.2	31.99	0	0.00	32.00	21.2	17,822	0.12%
2021/08/20	6.5	30.69	2	30.65	30.80	4.5	18,063	0.02%
2021/08/19	2	31.15	1	31.55	30.60	1	18,015	0.01%
2021/08/17	0.2	31.05	32	31.73	30.20	-31.8	17,881	-0.18%
2021/08/16	5	31.35	79	31.55	31.50	-74	17,755	-0.42%
2021/08/13	114	32.28	11	31.19	30.90	103	17,571	0.59%	大買/鉅額交易
2021/08/12	20.4	32.44	0	0.00	32.25	20.4	17,435	0.12%
2021/08/10	10.5	32.71	10	32.70	32.70	0.5	17,194	0.00%
2021/08/09	2.6	33.54	0	0.00	32.90	2.6	17,162	0.02%
2021/08/06	2.4	34.57	5	34.98	34.20	-2.6	16,985	-0.02%
2021/08/05	4	35.24	3	35.15	35.35	1	16,826	0.01%
2021/08/04	7	34.91	10	35.16	35.20	-3	16,783	-0.02%
2021/08/03	115	35.09	137.3	35.38	35.25	-22.3	16,579	-0.13%	大買/大賣/
2021/08/02	4.5	32.79	8	33.33	33.95	-3.5	15,619	-0.02%
2021/07/30	19	32.58	23	32.25	31.90	-4	15,409	-0.03%
2021/07/29	15.7	33.44	11	33.77	33.20	4.7	15,081	0.03%
2021/07/28	14.3	32.90	17.2	32.88	33.10	-2.9	14,744	-0.02%
2021/07/27	160	35.53	300	36.09	34.50	-140	14,372	-0.97%	大買/大賣/鉅額交易
2021/07/26	616	35.84	603	35.74	36.85	13.1	13,250	0.10%	大買/大賣/
2021/07/23	70	34.15	54.3	33.84	33.50	15.7	12,168	0.13%
2021/07/22	0.4	32.30	0	0.00	32.25	0.4	11,089	0.00%
2021/07/21	2.5	32.47	7	32.33	31.80	-4.5	10,951	-0.04%
2021/07/20	22.7	31.96	14	31.74	31.60	8.7	10,773	0.08%
2021/07/19	61	33.13	2	32.85	32.85	59	10,488	0.56%
2021/07/16	208.3	33.19	117.3	32.70	33.50	91	10,219	0.89%	大買/大賣/
2021/07/15	3.8	31.58	13	31.72	32.20	-9.2	9,787	-0.09%
2021/07/14	14.6	31.69	12	31.13	31.85	2.6	9,616	0.03%
2021/07/13	21.8	31.34	13	31.57	30.60	8.8	9,333	0.09%
2021/07/12	23	31.84	33	31.55	32.70	-10	8,683	-0.12%
2021/07/09	11	29.27	12	29.45	29.75	-1	7,700	-0.01%
2021/07/08	23	29.20	7.1	29.26	29.15	15.9	7,673	0.21%
2021/07/07	7	28.66	4	28.65	28.65	3	7,633	0.04%
2021/07/06	7.2	28.81	4	28.50	28.70	3.2	7,628	0.04%
2021/07/05	63	28.12	160	28.26	29.60	-97	8,143	-1.19%	大賣/
2021/07/02	104	27.34	1.2	27.29	27.10	102.9	8,141	1.26%	大買/鉅額交易
2021/07/01	0.2	26.40	2.2	26.51	26.85	-2	8,055	-0.02%
2021/06/30	0.8	25.65	0	0.00	25.55	0.8	8,003	0.01%
2021/06/28	0	0.00	2	25.65	25.80	-2	8,426	-0.02%
2021/06/25	0	0.00	1	25.50	25.30	-1	8,628	-0.01%
2021/06/24	3	25.02	1	24.95	25.15	2	8,691	0.02%
2021/06/23	0	0.00	2	26.13	26.45	-2	8,696	-0.02%
2021/06/22	0	0.00	0.1	25.75	25.75	-0.1	9,034	0.00%
2021/06/21	0	0.00	10	25.53	25.80	-10	9,128	-0.11%
2021/06/18	1	26.05	21	25.93	25.55	-20	9,212	-0.22%
2021/06/16	1	25.35	0	0.00	25.55	1	9,866	0.01%
2021/06/15	0	0.00	1	25.20	25.30	-1	10,129	-0.01%
2021/06/11	33	25.43	0	0.00	25.25	33	10,181	0.32%
2021/06/10	0	0.00	1	27.60	27.60	-1	9,897	-0.01%
2021/06/09	0	0.00	1	27.50	27.10	-1	9,890	-0.01%
2021/06/08	0	0.00	1	27.15	27.05	-1	9,974	-0.01%
2021/06/04	0	0.00	1	26.95	26.90	-1	10,082	-0.01%
2021/06/03	4	27.01	10	27.20	26.80	-6	10,107	-0.06%
2021/06/02	11	27.43	1	27.25	27.20	10	10,094	0.10%
2021/06/01	1.3	27.09	2	27.33	26.95	-0.7	10,036	-0.01%
2021/05/31	2	26.83	20.2	26.90	26.90	-18.2	10,033	-0.18%
2021/05/28	40.5	27.32	32	26.74	27.15	8.5	10,001	0.08%
2021/05/27	8.2	25.39	4	25.50	25.70	4.2	9,780	0.04%
2021/05/26	10.4	25.50	5	25.80	25.70	5.4	9,824	0.05%
2021/05/25	1.2	25.38	1	25.65	25.35	0.2	9,895	0.00%
2021/05/24	0.4	24.84	1.4	24.78	25.20	-1	10,065	-0.01%
2021/05/21	6.1	24.50	7	24.60	24.60	-0.9	10,132	-0.01%
2021/05/20	2	24.40	0.1	24.45	24.20	1.9	10,250	0.02%
2021/05/19	1.1	23.93	5	24.30	24.45	-3.9	10,338	-0.04%
2021/05/18	7.1	23.47	3.3	23.18	24.15	3.8	10,530	0.04%
2021/05/17	0	0.00	3	22.25	22.40	-3	10,595	-0.03%
2021/05/14	9	24.63	9	24.72	24.00	0	10,546	0.00%
2021/05/13	14.3	24.17	16.1	24.25	24.20	-1.8	10,585	-0.02%
2021/05/12	5.4	24.68	4.2	25.14	24.70	1.1	10,569	0.01%
2021/05/11	2.2	26.89	13	26.99	26.55	-10.8	10,587	-0.10%
2021/05/10	16	27.68	10	27.63	27.90	6	10,513	0.06%
2021/05/07	10.5	27.30	14	27.49	27.35	-3.5	10,485	-0.03%
2021/05/06	0.7	25.70	4	26.10	25.85	-3.4	10,462	-0.03%
2021/05/05	6.7	25.67	0	0.00	25.50	6.7	10,442	0.06%
2021/05/04	2	25.45	3	24.70	25.60	-1	10,514	-0.01%
2021/05/03	3	27.55	0	0.00	26.90	3	10,491	0.03%
2021/04/29	1.2	28.17	1	28.65	28.15	0.2	10,423	0.00%
2021/04/28	0	0.00	5	28.50	28.60	-5	10,438	-0.05%
2021/04/27	4.3	28.22	0	0.00	28.20	4.3	10,458	0.04%
2021/04/26	0.2	28.25	0	0.00	28.65	0.2	10,405	0.00%
2021/04/23	0.3	28.00	4	27.80	27.70	-3.7	10,388	-0.04%
2021/04/22	4.4	27.67	52	28.08	27.60	-47.6	10,447	-0.46%
2021/04/21	0.3	28.45	0	0.00	28.30	0.3	10,542	0.00%
2021/04/20	1	28.65	19	28.69	28.65	-18	10,545	-0.17%
2021/04/19	0.7	28.11	6	28.59	28.50	-5.3	10,572	-0.05%
2021/04/16	50	28.26	0.2	28.20	28.25	49.9	10,665	0.47%
2021/04/15	5.2	27.75	0	0.00	27.70	5.2	10,711	0.05%
2021/04/14	22.6	28.21	111	27.59	27.90	-88.4	10,749	-0.82%	大賣/
2021/04/13	7.4	29.37	1	30.05	28.70	6.4	10,927	0.06%
2021/04/12	5	29.65	26	30.11	29.75	-21	11,308	-0.19%
2021/04/09	34	30.05	5.3	31.16	29.60	28.7	11,947	0.24%
2021/04/08	4	29.28	30.2	29.71	30.90	-26.2	12,027	-0.22%
2021/04/07	0	0.00	63.2	27.73	28.10	-63.2	11,542	-0.55%
2021/04/06	1.6	27.14	1	27.40	27.35	0.6	11,432	0.00%
2021/04/01	1.4	26.56	1	27.25	27.05	0.4	11,418	0.00%
2021/03/31	58	27.19	30	26.71	26.70	28	11,300	0.25%
2021/03/30	3.5	27.43	17	28.00	27.95	-13.5	11,016	-0.12%
2021/03/29	0.2	27.30	0	0.00	27.30	0.2	10,850	0.00%
2021/03/26	3.2	27.15	4	27.10	27.25	-0.8	10,830	-0.01%
2021/03/25	23	27.73	7	28.02	27.20	16	10,817	0.15%
2021/03/24	2	27.30	6.2	27.39	27.45	-4.2	10,479	-0.04%
2021/03/23	2.3	26.47	78	26.33	26.85	-75.8	10,356	-0.73%
2021/03/22	13	27.33	1.8	27.21	26.75	11.2	10,288	0.11%
2021/03/19	46	27.10	30.5	27.24	27.20	15.5	10,123	0.15%
2021/03/18	70	26.55	8.2	26.46	26.50	61.9	9,739	0.64%
2021/03/17	6.3	25.95	2	26.00	26.10	4.3	9,588	0.04%
2021/03/16	0	0.00	1	26.35	25.70	-1	9,729	-0.01%
2021/03/15	0.4	25.55	3	25.75	25.90	-2.6	9,881	-0.03%
2021/03/12	7	25.66	4.2	25.59	25.50	2.8	9,969	0.03%
2021/03/11	1	24.80	2.4	25.63	25.70	-1.4	9,966	-0.01%
2021/03/10	0.2	24.55	0	0.00	24.60	0.2	9,989	0.00%
2021/03/09	1	24.17	0	0.00	24.55	1	10,186	0.01%
2021/03/05	0	0.00	13	24.65	24.65	-13	11,068	-0.12%
2021/03/04	0	0.00	5	25.15	24.95	-5	11,414	-0.04%
2021/03/03	0.3	24.70	5	24.95	24.95	-4.8	11,482	-0.04%
2021/03/02	11	24.84	0	0.00	24.60	11	11,645	0.09%
2021/02/26	0.5	25.25	5	25.35	25.30	-4.5	11,756	-0.04%
2021/02/25	13.6	25.43	0	0.00	25.25	13.6	11,837	0.11%
2021/02/24	2.4	25.98	2.5	26.52	25.40	-0.2	11,988	0.00%
2021/02/23	1	25.85	16	26.29	26.35	-15	11,981	-0.13%
2021/02/22	55	26.07	35	26.30	26.15	20	12,074	0.17%
2021/02/19	2.3	25.65	0	0.00	25.70	2.3	12,055	0.02%
2021/02/18	18.2	26.83	11.1	26.15	26.25	7.1	12,131	0.06%
2021/02/17	0.7	25.90	1	26.00	26.05	-0.3	12,121	0.00%
2021/02/05	14	25.60	1	25.65	25.60	13	12,578	0.10%
2021/02/04	21	25.50	24	25.67	25.95	-3	12,680	-0.02%
2021/02/02	0.2	25.40	2	25.80	25.45	-1.8	13,386	-0.01%
2021/02/01	0	0.00	2.1	24.89	24.85	-2.1	14,406	-0.01%
2021/01/29	20	25.18	27	25.32	25.15	-7	14,806	-0.05%
2021/01/28	0.5	24.85	2	25.55	25.15	-1.5	14,904	-0.01%
2021/01/27	0.3	24.85	0	0.00	24.85	0.3	15,139	0.00%
2021/01/26	0.1	24.70	16	25.14	24.80	-15.9	15,196	-0.10%
2021/01/25	0.1	23.96	13	25.00	24.85	-12.9	15,185	-0.08%
2021/01/22	0.5	23.60	11	23.93	23.95	-10.5	15,139	-0.07%
2021/01/21	9.3	23.26	7	23.69	23.35	2.3	15,182	0.02%
2021/01/20	8.1	23.28	5	23.70	23.05	3.1	15,175	0.02%
2021/01/19	6.4	24.06	6	24.33	23.80	0.4	15,085	0.00%
2021/01/18	12	23.60	6	23.45	23.75	6	15,108	0.04%
2021/01/15	1.8	24.37	0	0.00	24.05	1.8	15,123	0.01%
2021/01/14	0	0.00	173.2	24.23	24.80	-173.2	15,096	-1.15%	大賣/鉅額交易
2021/01/13	0.5	24.74	21.5	24.72	24.70	-21	15,049	-0.14%
2021/01/12	3.6	24.97	9.2	25.10	24.75	-5.7	15,234	-0.04%
2021/01/11	2.3	24.32	10.8	25.04	25.20	-8.5	15,393	-0.06%
2021/01/08	48.8	23.81	5	23.90	23.90	43.8	15,538	0.28%
2021/01/07	97	24.09	5.2	24.44	24.30	91.8	15,576	0.59%
2021/01/06	67.7	24.76	0.9	24.61	24.45	66.8	15,510	0.43%
2021/01/05	27.3	26.03	16.3	25.87	25.75	11	15,273	0.07%
2021/01/04	85.3	27.90	67	28.14	27.80	18.3	14,962	0.12%
2020/12/31	73.4	27.47	85	27.07	27.50	-11.6	14,568	-0.08%
2020/12/30	5	25.85	6	26.15	26.10	-1	14,136	-0.01%
2020/12/29	5.4	26.01	1	26.45	25.90	4.4	14,326	0.03%
2020/12/28	0.9	25.86	14	25.81	26.10	-13.1	14,586	-0.09%
2020/12/25	20	25.58	0	0.00	25.40	20	14,543	0.14%
2020/12/24	2	25.50	20	25.40	25.45	-18	14,607	-0.12%
2020/12/23	3.4	24.83	3	25.15	25.45	0.4	14,752	0.00%
2020/12/22	1.6	25.12	0	0.00	24.65	1.6	15,000	0.01%
2020/12/21	50.5	25.09	0	0.00	25.20	50.5	15,175	0.33%
2020/12/18	0	0.00	28	25.39	25.25	-28	15,504	-0.18%
2020/12/16	0.6	25.65	1	25.95	25.70	-0.4	15,755	0.00%
2020/12/14	1.1	25.42	0	0.00	25.45	1.1	16,493	0.01%
2020/12/11	5	25.73	5	25.35	25.35	0	17,086	0.00%
2020/12/10	28.3	26.80	27	27.20	26.20	1.3	17,026	0.01%
2020/12/09	0.4	26.65	27	26.69	26.80	-26.6	16,917	-0.16%
2020/12/08	0.6	26.05	2	26.15	26.30	-1.4	16,901	-0.01%
2020/12/07	0	0.00	1	26.05	25.75	-1	17,114	-0.01%
2020/12/04	2	25.78	0	0.00	25.65	2	17,178	0.01%
2020/12/03	1	25.75	2.7	26.07	25.90	-1.7	17,163	-0.01%
2020/12/02	56	26.41	35.5	26.09	25.90	20.5	17,221	0.12%
2020/12/01	27	26.40	11.2	27.10	27.40	15.8	16,952	0.09%
2020/11/30	12.6	26.60	14	26.67	26.45	-1.4	16,989	-0.01%
2020/11/27	4	25.85	3	25.80	26.00	1	16,838	0.01%
2020/11/26	20	25.93	21	26.06	25.95	-1	16,774	-0.01%
2020/11/25	18	25.78	23.2	25.89	25.90	-5.2	16,702	-0.03%
2020/11/24	22	25.73	21.6	25.90	25.45	0.4	16,736	0.00%
2020/11/23	4.9	25.96	5	26.06	25.90	-0.1	16,634	0.00%
2020/11/20	50	25.78	22	25.63	25.90	28	16,545	0.17%
2020/11/19	2	25.60	1	25.50	25.60	1	16,404	0.01%
2020/11/18	40	25.56	20	25.68	25.55	20	16,242	0.12%
2020/11/17	14	25.51	15	25.60	25.50	-1	16,190	-0.01%
2020/11/16	55	25.31	31	25.53	25.40	24	16,241	0.15%
2020/11/13	62.7	26.09	28	26.30	25.40	34.7	16,136	0.22%
2020/11/12	24	25.64	5	25.30	25.55	19	15,588	0.12%
2020/11/11	46	25.48	73	25.48	25.80	-27	15,443	-0.17%
2020/11/10	34	25.40	36	25.70	25.65	-2	15,136	-0.01%
2020/11/09	76	25.03	201.5	24.78	25.45	-125.5	14,738	-0.85%	大賣/鉅額交易
2020/11/06	14	24.27	1.5	24.07	24.05	12.5	13,787	0.09%
2020/11/05	18	23.86	15	24.20	23.80	3	13,374	0.02%
2020/11/04	49	23.46	51	23.64	24.15	-2	13,225	-0.02%
2020/11/03	1	22.85	2	23.05	23.00	-1	12,940	-0.01%
2020/11/02	11	22.18	4	22.35	22.60	7	12,862	0.05%
2020/10/30	8	22.77	11	22.55	22.50	-3	12,787	-0.02%
2020/10/29	8	23.04	10	22.93	23.05	-2	12,790	-0.02%
2020/10/28	1	23.55	3	23.70	23.50	-2	12,706	-0.02%
2020/10/27	7	23.71	6	23.70	23.70	1	12,616	0.01%
2020/10/26	125	23.82	5	23.85	23.80	120	12,579	0.95%	大買/鉅額交易
2020/10/23	9	23.82	0	0.00	23.90	9	12,499	0.07%
2020/10/22	0.4	23.70	0	0.00	23.70	0.4	12,426	0.00%
2020/10/21	22	24.28	3	24.05	23.95	19	12,368	0.15%
2020/10/20	14	24.09	44	24.10	24.25	-30	12,191	-0.25%
2020/10/19	33	23.89	55	23.79	23.70	-22	11,909	-0.18%
2020/10/16	21.3	23.40	33	23.57	23.75	-11.7	11,684	-0.10%
2020/10/15	51	23.14	65	23.27	23.25	-14	11,341	-0.12%
2020/10/14	9	23.36	3	23.40	23.15	6	11,182	0.05%
2020/10/13	5	23.21	60	23.23	23.25	-55	11,078	-0.50%
2020/10/12	44.3	23.41	31	23.41	23.15	13.3	10,932	0.12%
2020/10/08	40.6	24.57	22.9	24.23	24.10	17.7	10,798	0.16%
2020/10/07	108	24.69	66	24.60	24.90	42	10,403	0.40%	大買/
2020/10/06	28	24.02	22	24.17	24.30	6	9,940	0.06%
2020/10/05	28	23.93	34	23.89	23.85	-6	9,677	-0.06%
2020/09/30	75.3	23.06	50	23.14	23.15	25.3	9,333	0.27%
2020/09/29	42	23.02	46	23.15	22.90	-4	9,299	-0.04%
2020/09/28	10	22.90	238	22.58	22.80	-228	9,225	-2.47%	大賣/鉅額交易
2020/09/25	166	22.40	85	22.22	22.10	81	9,048	0.90%	大買/
2020/09/24	150	23.52	134	23.56	23.35	16	8,732	0.18%	大買/大賣/
2020/09/23	152	23.75	93	23.77	23.90	59	8,482	0.70%	大買/
2020/09/22	120	22.53	15	22.93	23.05	105	8,076	1.30%	大買/鉅額交易
2020/09/21	1	23.25	0	0.00	22.95	1	7,808	0.01%
2020/09/18	7	24.03	3	23.70	23.70	4	7,652	0.05%
2020/09/17	41	24.43	44	24.90	24.45	-3	7,420	-0.04%
2020/09/16	131	23.96	123.4	24.25	24.90	7.6	6,735	0.11%	大買/大賣/
2020/09/15	1.4	23.49	0	0.00	23.50	1.4	6,104	0.02%
2020/09/14	10	22.55	10	22.79	23.00	0	6,058	0.00%
2020/09/11	10	23.95	10	23.65	23.25	0	6,000	0.00%
2020/09/10	3	23.85	4	24.26	23.90	-1	5,929	-0.02%
2020/09/09	11	24.16	12	24.25	24.60	-1	5,562	-0.02%
2020/09/08	2	23.68	20	23.38	23.90	-18	5,395	-0.33%
2020/09/07	9	24.03	37	23.95	23.80	-28	5,279	-0.53%
2020/09/04	12.2	22.88	61	23.21	23.80	-48.8	5,070	-0.96%
2020/09/03	1	22.20	3	22.87	23.90	-2	4,904	-0.04%
2020/09/02	1.2	21.16	8	22.01	22.00	-6.9	4,534	-0.15%
2020/08/31	2.9	21.60	1	22.10	21.35	1.9	4,373	0.04%
2020/08/28	6.4	21.70	38	21.88	21.85	-31.6	4,302	-0.73%
2020/08/27	2	21.00	0	0.00	21.00	2	4,095	0.05%
2020/08/26	1	21.05	11	21.60	21.05	-10	4,081	-0.24%
2020/08/25	0.5	20.85	122	20.83	21.00	-121.5	3,940	-3.08%	大賣/鉅額交易
2020/08/24	0.4	20.45	0	0.00	20.60	0.4	3,921	0.01%
2020/08/21	1.4	20.37	2	20.53	20.70	-0.6	3,915	-0.02%
2020/08/20	102	19.37	61	20.98	20.00	41	3,870	1.06%	大買/
2020/08/19	120	20.89	11	20.80	20.55	109	3,703	2.94%	大買/鉅額交易
2020/08/18	10	20.50	10	20.65	20.45	0	3,733	0.00%
2020/08/17	60.4	20.85	1	21.05	20.75	59.4	3,760	1.58%
2020/08/14	60	20.43	20	20.48	20.70	40	3,770	1.06%
2020/08/13	14	20.97	12	20.50	20.45	2	3,770	0.05%
2020/08/12	10	21.45	1	21.25	21.35	9	3,641	0.25%
2020/08/10	1	20.85	0	0.00	20.55	1	3,457	0.03%
2020/08/07	0.9	20.70	4	20.74	20.85	-3.1	3,447	-0.09%
2020/08/05	0	0.00	20	20.54	20.30	-20	3,367	-0.59%
2020/08/04	0.4	20.35	12	20.26	20.45	-11.6	3,359	-0.35%
2020/07/30	1.5	19.08	2	19.45	19.55	-0.5	3,353	-0.02%
2020/07/29	0	0.00	1	19.05	18.90	-1	3,339	-0.03%
2020/07/28	19	18.92	0	0.00	18.75	19	3,335	0.57%
2020/07/23	3	19.95	0	0.00	20.00	3	3,286	0.09%
2020/07/22	6	19.98	3	20.17	20.15	3	3,287	0.09%
2020/07/21	2	19.63	0	0.00	19.80	2	3,277	0.06%
2020/07/17	0.8	19.65	0	0.00	19.65	0.8	3,288	0.02%
2020/07/16	0	0.00	1	20.05	20.05	-1	3,294	-0.03%
2020/07/15	2	19.80	0	0.00	20.00	2	3,286	0.06%
2020/07/14	0	0.00	1	20.00	20.05	-1	3,130	-0.03%
2020/07/13	3	20.50	1	21.05	20.30	2	3,099	0.06%
2020/07/10	1	20.50	0	0.00	20.70	1	3,026	0.03%
2020/07/09	1	21.05	0	0.00	21.00	1	3,015	0.03%
2020/07/08	2	20.80	4	21.13	21.00	-2	2,996	-0.07%
2020/07/07	2	20.68	0	0.00	20.75	2	2,959	0.07%
2020/07/06	0.5	20.80	1	20.95	20.95	-0.5	2,942	-0.02%
2020/07/03	0	0.00	1	20.75	20.65	-1	2,938	-0.03%
2020/07/02	0	0.00	1	20.80	20.65	-1	2,945	-0.03%
2020/06/30	0.5	20.30	1	20.45	20.50	-0.5	2,937	-0.02%
2020/06/29	2	19.93	0	0.00	20.15	2	2,924	0.07%
2020/06/24	0	0.00	2	20.28	20.15	-2	2,910	-0.07%
2020/06/23	1	20.20	0	0.00	20.10	1	2,902	0.03%
2020/06/18	1.5	19.81	1	20.35	20.25	0.5	2,864	0.02%
2020/06/17	2.5	19.53	1	20.00	20.00	1.5	2,800	0.05%
2020/06/16	2	21.03	4	21.00	20.90	-2	2,658	-0.08%
2020/06/15	0.5	20.90	0	0.00	20.95	0.5	2,704	0.02%
2020/06/12	1	20.65	0	0.00	20.95	1	2,705	0.04%
2020/06/11	0	0.00	30	21.39	21.20	-30	2,710	-1.11%
2020/06/10	50	22.05	24	21.85	21.70	26	2,663	0.98%
2020/06/09	1.5	21.10	0	0.00	21.00	1.5	2,574	0.06%
2020/06/08	3	21.67	0	0.00	21.55	3	2,575	0.12%
2020/06/05	0	0.00	2	22.23	22.10	-2	2,517	-0.08%
2020/06/04	0	0.00	2	21.88	21.85	-2	2,489	-0.08%
2020/06/03	1	21.60	1	21.75	21.60	0	2,464	0.00%
2020/06/02	3	21.37	0	0.00	21.45	3	2,420	0.12%
2020/06/01	0.5	21.20	1	21.35	21.35	-0.5	2,400	-0.02%
2020/05/29	0	0.00	20	21.49	21.15	-20	2,385	-0.84%
2020/05/28	0	0.00	1	21.40	21.35	-1	2,354	-0.04%
2020/05/27	2.6	21.19	0	0.00	21.05	2.6	2,351	0.11%
2020/05/26	6	21.53	0	0.00	21.40	6	2,379	0.25%
2020/05/25	0.5	22.05	8	21.59	22.10	-7.5	2,320	-0.32%
2020/05/22	3	21.42	2	21.35	21.00	1	2,187	0.05%
2020/05/21	2.5	21.23	0	0.00	21.15	2.5	2,142	0.11%
2020/05/20	1.5	20.81	2	20.65	21.00	-0.5	2,122	-0.02%
2020/05/19	2	20.75	1	20.75	20.70	1	2,108	0.05%
2020/05/18	0	0.00	2	20.73	20.55	-2	2,107	-0.09%
2020/05/15	1	21.55	0	0.00	20.60	1	2,104	0.05%
2020/05/13	1.5	21.72	0	0.00	21.70	1.5	2,062	0.07%
2020/05/12	1.7	22.10	0	0.00	21.95	1.7	2,090	0.08%
2020/05/11	1	22.40	3	22.27	22.45	-2	2,102	-0.09%
2020/05/08	1	21.80	0	0.00	21.80	1	2,108	0.05%
2020/05/06	0	0.00	2	22.08	21.95	-2	2,138	-0.09%
2020/05/05	1	21.30	2	21.60	21.65	-1	2,093	-0.05%
2020/05/04	0	0.00	1	21.35	21.35	-1	2,124	-0.05%
2020/04/29	1	21.80	2	21.85	21.30	-1	2,186	-0.05%
2020/04/28	2	21.08	0	0.00	21.10	2	2,221	0.09%
2020/04/27	0.5	21.15	0	0.00	21.20	0.5	2,280	0.02%
2020/04/24	3.5	21.01	2	21.40	21.10	1.5	2,283	0.06%
2020/04/23	0.7	21.00	2	20.75	21.10	-1.4	2,272	-0.06%
2020/04/22	2.6	19.82	3	19.98	20.20	-0.4	2,255	-0.02%
2020/04/17	3	20.10	1	20.70	20.00	2	2,265	0.09%
2020/04/15	2	20.40	2	20.50	20.50	0	2,290	0.00%
2020/04/14	0.7	20.30	5	20.15	20.35	-4.3	2,308	-0.19%
2020/04/13	0	0.00	2	19.58	19.70	-2	2,334	-0.09%
2020/04/10	0.7	19.40	0	0.00	19.45	0.7	2,347	0.03%
2020/04/09	4	19.20	0	0.00	19.35	4	2,378	0.17%
2020/04/08	1	18.85	1	19.45	19.45	0	2,387	0.00%
2020/04/07	0	0.00	1	19.00	19.15	-1	2,377	-0.04%
2020/04/06	1	17.90	2	18.63	18.75	-1	2,383	-0.04%
2020/04/01	0	0.00	1	18.10	18.15	-1	2,397	-0.04%
2020/03/27	3	17.62	0	0.00	17.70	3	2,498	0.12%
2020/03/26	0.4	17.85	2	17.60	17.95	-1.6	2,495	-0.07%
2020/03/25	2.5	17.31	0	0.00	17.25	2.5	2,519	0.10%
2020/03/24	2.6	16.56	0	0.00	16.65	2.6	2,570	0.10%
2020/03/20	0	0.00	0.3	15.45	15.45	-0.3	2,736	-0.01%
2020/03/13	4	17.13	0	0.00	17.55	4	2,944	0.14%
2020/03/12	0	0.00	1	19.35	19.00	-1	2,900	-0.03%
2020/03/11	0	0.00	1	21.55	21.00	-1	2,910	-0.03%
2020/02/18	1	23.70	0	0.00	23.80	1	3,088	0.03%
2020/02/14	0	0.00	1	23.50	23.70	-1	3,168	-0.03%
2020/02/13	0	0.00	1	23.35	23.30	-1	3,157	-0.03%
2020/02/07	6	22.67	5	22.75	22.55	1	3,118	0.03%
2020/02/04	0	0.00	2	21.95	22.45	-2	3,069	-0.07%
2020/01/31	0	0.00	1	22.70	22.30	-1	3,243	-0.03%
2020/01/20	0	0.00	2	25.10	25.15	-2	3,198	-0.06%
2020/01/15	0	0.00	1	25.05	24.90	-1	3,384	-0.03%
2020/01/14	2.7	24.82	0	0.00	24.90	2.7	3,399	0.08%
2020/01/13	0.6	24.60	8	24.66	24.75	-7.5	3,387	-0.22%
2020/01/10	0	0.00	2	24.45	24.45	-2	3,400	-0.06%
2020/01/08	3	24.20	1	24.50	24.10	2	3,403	0.06%
2020/01/07	4	24.63	0	0.00	24.70	4	3,409	0.12%
2020/01/06	3.2	25.03	0	0.00	24.95	3.2	3,376	0.09%
2020/01/03	2.5	25.51	0	0.00	25.35	2.5	3,384	0.07%
2020/01/02	14.5	25.75	0	0.00	25.95	14.5	3,372	0.43%
2019/12/30	1	25.75	1	25.60	25.70	0	3,381	0.00%
2019/12/27	1	26.00	1	26.10	26.00	0	3,370	0.00%
2019/12/26	0.8	26.35	1	26.90	26.40	-0.2	3,348	-0.01%
2019/12/25	0.4	26.20	0	0.00	26.30	0.4	3,349	0.01%
2019/12/24	0.6	25.90	1.7	26.02	25.90	-1.2	3,364	-0.03%
2019/12/23	10	26.40	0	0.00	26.35	10	3,361	0.30%
2019/12/18	1	27.20	1	27.25	27.15	0	3,484	0.00%
2019/12/17	2.3	27.02	0	0.00	27.15	2.3	3,500	0.07%
2019/12/16	0.2	27.20	17	26.78	27.65	-16.8	3,427	-0.49%
2019/12/13	0	0.00	1	26.30	26.20	-1	3,315	-0.03%
2019/12/12	1	26.55	1.7	26.37	26.45	-0.7	3,450	-0.02%
2019/12/11	1	26.10	3	26.25	26.25	-2	3,535	-0.06%
2019/12/10	0.4	26.15	8	26.15	26.25	-7.6	3,828	-0.20%
2019/12/09	5	26.19	0	0.00	26.20	5	4,135	0.12%
2019/12/06	0.4	26.15	4	26.31	26.30	-3.7	4,241	-0.09%
2019/12/05	4	25.74	0	0.00	25.90	4	4,252	0.09%
2019/12/04	3.8	25.63	0	0.00	25.70	3.8	4,332	0.09%
2019/12/03	5	26.00	7	25.77	25.65	-2	4,391	-0.05%
2019/12/02	0.4	25.25	2	25.75	25.35	-1.6	4,352	-0.04%
2019/11/29	0	0.00	1	25.70	25.50	-1	4,356	-0.02%
2019/11/28	0	0.00	1	25.85	25.65	-1	4,393	-0.02%
2019/11/27	2	25.45	0	0.00	25.50	2	4,459	0.04%
2019/11/26	0	0.00	1	25.60	25.35	-1	4,458	-0.02%
2019/11/25	1.3	25.06	1	25.45	25.35	0.3	4,449	0.01%
2019/11/20	0.4	25.00	15	25.10	25.05	-14.7	4,504	-0.33%
2019/11/19	0.3	25.20	2	25.45	25.35	-1.7	4,502	-0.04%
2019/11/18	1.4	24.85	0	0.00	25.25	1.4	4,471	0.03%
2019/11/15	3.2	24.62	5	24.78	24.90	-1.8	4,498	-0.04%
2019/11/14	5.3	25.28	8	25.58	25.10	-2.7	4,488	-0.06%
2019/11/13	0.3	24.15	0	0.00	24.15	0.3	4,439	0.01%
2019/11/07	1.4	24.94	0	0.00	24.80	1.4	4,542	0.03%
2019/11/06	0.3	25.30	0	0.00	25.30	0.3	4,643	0.01%
2019/11/05	1	25.75	0	0.00	25.65	1	4,657	0.02%
2019/11/04	1	25.80	0	0.00	25.75	1	4,676	0.02%
2019/10/31	6	25.83	6	26.07	25.80	0	5,057	0.00%
2019/10/30	1.3	26.17	3	26.52	26.10	-1.7	5,079	-0.03%
2019/10/29	2	25.68	1	25.55	25.55	1	4,950	0.02%
2019/10/25	7	25.95	8	25.69	25.45	-1	4,963	-0.02%
2019/10/23	1.8	25.47	3	25.72	25.65	-1.2	5,063	-0.02%
2019/10/22	0.3	24.80	1	25.20	24.85	-0.7	4,964	-0.01%
2019/10/21	1	24.80	0	0.00	24.80	1	5,117	0.02%
2019/10/18	0.3	24.85	0	0.00	24.90	0.3	5,152	0.01%
2019/10/17	1.5	24.88	0	0.00	24.85	1.5	5,167	0.03%
2019/10/15	0.2	25.05	1	25.00	25.20	-0.8	5,367	-0.02%
2019/10/14	1	24.55	0	0.00	24.45	1	5,389	0.02%
2019/10/08	0.2	24.60	0	0.00	24.60	0.2	5,728	0.00%
2019/10/04	0.9	25.15	0	0.00	25.20	0.9	5,842	0.01%
2019/09/27	2	25.10	2	25.10	25.10	0	5,829	0.00%
2019/09/26	3	25.50	2	25.45	25.45	1	5,832	0.02%
2019/09/25	5	25.20	5.1	25.30	25.45	-0.1	5,849	0.00%
2019/09/24	0.2	26.30	0	0.00	26.30	0.2	5,855	0.00%
2019/09/23	1	26.40	0	0.00	26.60	1	5,813	0.02%
2019/09/10	1	23.20	11	22.90	22.90	-10	5,691	-0.18%
2019/09/09	0	0.00	2	23.35	23.35	-2	5,616	-0.04%
2019/09/05	5	23.91	3	23.53	23.50	2	5,488	0.04%
2019/09/04	22	24.39	2	24.20	24.20	20	5,345	0.37%
2019/09/03	24	24.63	13	24.71	24.40	11	5,211	0.21%
2019/09/02	34	23.94	28	24.06	23.95	6	4,909	0.12%
2019/08/30	6	24.04	10	23.31	23.15	-4	4,555	-0.09%
2019/08/29	0	0.00	2	23.75	23.70	-2	4,420	-0.05%
2019/08/28	1	23.65	5	23.62	23.55	-4	4,331	-0.09%
2019/08/27	2.1	22.65	4	23.05	23.20	-1.9	4,238	-0.04%
2019/08/23	17	22.75	1	22.95	22.75	16	4,147	0.39%
2019/08/22	10	22.85	6	22.52	22.50	4	4,120	0.10%
2019/08/21	0.2	23.00	0	0.00	23.00	0.2	4,083	0.00%
2019/08/20	4	22.65	0	0.00	22.65	4	3,999	0.10%
2019/08/16	1	22.30	2	22.48	22.50	-1	4,026	-0.02%
2019/08/15	0	0.00	2	21.58	21.65	-2	3,967	-0.05%
2019/08/14	0	0.00	2	22.05	21.75	-2	3,960	-0.05%
2019/08/13	1	21.80	0	0.00	21.60	1	3,953	0.03%
2019/08/12	5	21.80	23	21.28	21.80	-18	3,959	-0.45%
2019/08/08	1	21.40	0	0.00	21.10	1	3,956	0.03%
2019/08/07	2	21.65	0	0.00	21.40	2	3,912	0.05%
2019/08/02	1	22.15	0	0.00	22.05	1	3,940	0.03%
2019/08/01	1	22.55	1	22.55	22.55	0	3,984	0.00%
2019/07/31	1	22.00	4	21.90	22.30	-3	3,992	-0.08%
2019/07/30	2	22.65	0	0.00	22.25	2	3,983	0.05%
2019/07/26	2	23.48	0	0.00	23.45	2	3,948	0.05%
2019/07/25	1	23.70	1	23.75	23.65	0	3,956	0.00%
2019/07/24	51	23.80	58	23.92	24.25	-7	3,865	-0.18%
2019/07/23	0	0.00	1	23.05	22.95	-1	3,774	-0.03%
2019/07/22	10	23.12	9	23.50	22.90	1	3,960	0.03%
2019/07/19	5	22.95	0	0.00	22.95	5	4,039	0.12%
2019/07/18	15	23.28	10	23.50	22.95	5	4,600	0.11%
2019/07/17	5	23.52	0	0.00	23.40	5	4,688	0.11%
2019/07/16	1	23.80	3	23.73	23.70	-2	4,783	-0.04%
2019/07/15	2	23.00	0	0.00	23.15	2	4,791	0.04%
2019/07/12	16	23.43	15	23.86	23.45	1	4,794	0.02%
2019/07/11	1	23.20	0	0.00	23.20	1	4,648	0.02%
2019/07/09	2	23.03	0	0.00	22.85	2	4,746	0.04%
2019/07/08	52	23.41	60	23.67	23.35	-8	4,700	-0.17%
2019/07/05	6	23.03	22	23.18	23.00	-16	4,630	-0.35%
2019/07/04	10	22.93	16	22.97	23.05	-6	4,676	-0.13%
2019/07/03	142	22.75	130	22.76	22.90	12	4,666	0.26%	大買/大賣/
2019/07/01	0	0.00	37	21.40	21.40	-37	4,704	-0.79%
2019/06/28	0	0.00	2	21.10	21.10	-2	4,706	-0.04%
2019/06/25	3	21.50	0	0.00	20.85	3	4,893	0.06%
2019/06/24	1	20.75	0	0.00	21.20	1	4,932	0.02%
2019/06/21	52	21.07	0	0.00	21.00	52	5,019	1.04%
2019/06/20	0	0.00	3	21.23	21.50	-3	5,111	-0.06%
2019/06/19	15	20.69	13	20.70	20.75	2	5,264	0.04%
2019/06/18	1	20.30	0	0.00	20.35	1	5,542	0.02%
2019/06/10	0	0.00	1	20.95	21.00	-1	8,469	-0.01%
2019/06/06	0	0.00	1	20.55	20.40	-1	8,621	-0.01%
2019/06/04	0	0.00	1	20.45	20.35	-1	9,029	-0.01%
2019/06/03	1	20.40	0	0.00	20.35	1	9,770	0.01%
2019/05/31	0	0.00	3	20.88	20.85	-3	10,108	-0.03%
2019/05/30	0	0.00	1	20.50	20.65	-1	10,178	-0.01%
2019/05/29	1	20.25	0	0.00	20.20	1	10,199	0.01%
2019/05/28	1	20.60	2	20.50	20.60	-1	10,248	-0.01%
2019/05/24	0	0.00	2	20.10	20.00	-2	10,419	-0.02%
2019/05/23	3	20.12	0	0.00	19.90	3	10,535	0.03%
2019/05/22	2	20.80	1	21.05	20.80	1	10,538	0.01%
2019/05/20	1	20.55	0	0.00	20.50	1	10,844	0.01%
2019/05/17	0	0.00	1	21.20	20.80	-1	10,943	-0.01%
2019/05/15	0	0.00	1	21.50	21.45	-1	11,036	-0.01%
2019/05/14	1	20.55	31	20.57	21.05	-30	11,076	-0.27%
2019/05/13	3	21.42	0	0.00	20.70	3	11,118	0.03%
2019/05/10	2	21.85	0	0.00	21.50	2	11,146	0.02%
2019/05/08	0	0.00	1	22.40	22.20	-1	11,032	-0.01%
2019/05/03	0	0.00	18	23.15	23.15	-18	10,897	-0.17%
2019/05/02	0	0.00	1	23.00	23.10	-1	10,856	-0.01%
2019/04/30	1	23.25	1	23.20	23.25	0	10,844	0.00%
2019/04/29	4	22.80	3	22.65	22.65	1	10,834	0.01%
2019/04/26	71	23.52	86	23.89	23.45	-15	10,683	-0.14%
2019/04/25	56	25.33	6	25.33	25.30	50	10,454	0.48%
2019/04/24	33	26.33	40	26.63	25.85	-7	10,328	-0.07%
2019/04/23	0	25.00	2	24.83	25.15	-2	9,749	-0.02%
2019/04/22	16	24.54	11	24.96	24.60	5	9,625	0.05%
2019/04/19	21	24.10	21	23.90	24.10	0	9,488	0.00%
2019/04/17	0	0.00	60	23.70	23.60	-60	9,701	-0.62%
2019/04/16	16	23.89	16	24.01	23.85	0	9,671	0.00%
2019/04/15	0	23.25	0	0.00	23.35	0	9,544	0.00%
2019/04/12	1	23.45	0	0.00	23.15	1	9,542	0.01%
2019/04/11	0	23.35	0	0.00	23.35	0	9,531	0.00%
2019/04/10	0	0.00	1	23.50	23.95	-1	9,526	-0.01%
2019/04/08	2	23.93	1	23.90	23.70	1	9,531	0.01%
2019/04/03	43	24.53	24	24.81	24.35	19	9,454	0.20%
2019/04/02	1	24.00	3	23.95	24.10	-2	9,268	-0.02%
2019/04/01	0	0.00	1	24.25	23.85	-1	9,195	-0.01%
2019/03/28	10	23.00	10	23.45	23.70	0	9,061	0.00%
2019/03/27	10	23.70	10	23.80	23.70	0	9,009	0.00%
2019/03/25	16	23.61	16	22.83	23.70	0	8,942	0.00%
2019/03/22	5	23.55	1	23.70	23.10	4	8,807	0.05%
2019/03/21	35	23.95	63	23.83	24.00	-28	8,612	-0.33%
2019/03/20	23	24.92	23	25.02	24.55	0	8,364	0.00%
2019/03/19	10	24.19	6	24.35	24.70	4	8,141	0.05%
2019/03/18	87	24.21	65	24.39	24.75	22	7,746	0.28%
2019/03/15	10	22.35	37	22.27	23.25	-27	6,665	-0.41%
2019/03/14	60	21.30	0	0.00	21.15	60	5,864	1.02%
2019/03/13	22	21.47	22	21.49	21.30	0	5,798	0.00%
2019/03/12	2	20.45	52	20.47	21.00	-50	5,685	-0.88%
2019/03/11	56	20.25	7	20.20	20.25	49	5,692	0.86%
2019/03/08	6	21.00	3	20.92	20.85	3	5,653	0.05%
2019/03/07	45	22.39	47	22.59	21.20	-2	5,612	-0.04%
2019/03/06	0	0.00	2	21.35	21.65	-2	4,922	-0.04%
2019/03/05	10	20.75	14	20.58	20.75	-4	4,628	-0.09%
2019/02/27	0	0.00	3	20.20	20.30	-3	4,625	-0.06%
2019/02/25	1	20.35	0	0.00	20.30	1	4,583	0.02%
2019/02/22	10	20.65	20	20.78	20.70	-10	4,533	-0.22%
2019/02/20	2	20.10	52	20.60	20.60	-50	4,389	-1.14%
2019/02/19	138	20.44	76	20.66	20.40	62	4,310	1.44%	大買/
2019/02/18	16	19.76	17	19.64	19.85	-1	4,147	-0.02%
2019/02/15	0	0.00	1	19.10	19.10	-1	4,130	-0.02%
2019/02/14	10	19.55	12	19.58	19.30	-2	4,159	-0.05%
2019/02/13	10	19.30	10	19.20	19.05	0	4,085	0.00%
2019/02/12	11	19.00	12	19.06	19.15	-1	4,062	-0.02%
2019/02/11	2	18.60	10	18.60	18.75	-8	4,007	-0.20%
2019/01/29	20	18.45	20	18.20	18.25	0	3,989	0.00%
2019/01/28	20	18.50	20	18.40	18.40	0	4,007	0.00%
2019/01/21	10	18.70	10	18.60	18.70	0	4,434	0.00%
2019/01/16	0	0.00	50	18.30	18.25	-50	4,755	-1.05%
2019/01/15	50	18.15	0	0.00	18.05	50	4,788	1.04%
2019/01/11	19	18.30	3	18.40	18.30	16	4,949	0.32%
2019/01/10	23	18.68	18	18.90	18.35	5	4,959	0.10%
2019/01/09	15	18.85	16	18.48	18.85	-1	4,820	-0.02%
2019/01/08	20	17.95	20	17.85	17.85	0	4,739	0.00%
2019/01/04	0	0.00	25	17.51	17.50	-25	5,057	-0.49%
2019/01/03	4	17.98	3	18.05	17.80	1	5,137	0.02%
2019/01/02	50	18.00	70	18.11	18.25	-20	5,324	-0.38%
2018/12/28	40	18.27	18	18.38	18.15	22	5,291	0.42%
2018/12/27	4	18.00	4	17.90	18.00	0	5,234	0.00%
2018/12/26	15	17.71	12	17.57	17.70	3	5,199	0.06%
2018/12/22	0	0.00	15	17.45	17.45	-15	5,308	-0.28%
2018/12/19	25	18.40	12	18.53	18.25	13	5,627	0.23%
2018/12/18	0	0.00	5	17.85	18.10	-5	5,672	-0.09%
2018/12/14	13	18.15	0	0.00	18.15	13	5,789	0.22%
2018/12/13	0	0.00	3	18.70	18.45	-3	5,866	-0.05%
2018/12/12	5	18.80	23	18.57	18.95	-18	5,877	-0.31%
2018/12/10	0	0.00	5	17.50	17.50	-5	5,967	-0.08%
2018/12/07	7	18.05	0	0.00	17.90	7	6,060	0.12%
2018/12/06	5	17.80	0	0.00	17.60	5	6,141	0.08%
2018/12/04	4	19.68	19	19.53	19.05	-15	6,520	-0.23%
2018/12/03	1	19.40	18	19.09	19.30	-17	6,460	-0.26%
2018/11/30	42	18.51	11	18.48	18.65	31	6,410	0.48%
2018/11/29	0	0.00	1	18.10	18.05	-1	6,318	-0.02%
2018/11/28	0	0.00	1	17.85	17.85	-1	6,290	-0.02%
2018/11/26	1	16.95	1	17.30	17.45	0	6,243	0.00%
2018/11/23	22	16.95	0	0.00	16.95	22	6,268	0.35%
2018/11/22	10	17.25	14	17.71	17.25	-4	6,360	-0.06%
2018/11/20	2	17.25	1	17.35	17.05	1	6,458	0.02%
2018/11/19	2	17.15	10	17.10	17.30	-8	6,494	-0.12%
2018/11/16	9	17.01	7	17.39	16.95	2	6,486	0.03%
2018/11/14	36	17.01	36	17.04	17.00	0	6,473	0.00%
2018/11/09	0	0.00	1	16.80	16.90	-1	6,873	-0.01%
2018/11/07	10	16.75	10	16.70	16.75	0	7,063	0.00%
2018/11/02	18	16.64	16	16.79	16.35	2	7,498	0.03%
2018/11/01	15	16.25	15	16.27	16.40	0	7,540	0.00%
2018/10/31	3	15.35	1	15.65	15.70	2	7,598	0.03%
2018/10/29	31	15.26	32	15.05	15.35	-1	7,595	-0.01%
2018/10/26	16	15.74	16	15.15	15.60	0	7,951	0.00%
2018/10/25	1	14.65	0	0.00	14.40	1	7,877	0.01%
2018/10/24	0.4	15.70	0	0.00	15.60	0.4	7,892	0.01%
2018/10/19	13	16.14	5	16.15	16.35	8	8,881	0.09%
2018/10/16	23	16.55	10	16.75	16.55	13	9,085	0.14%
2018/10/15	41	16.48	41	16.37	16.35	0	9,239	0.00%
2018/10/12	0	0.00	1	17.25	16.90	-1	9,365	-0.01%
2018/10/11	2	17.15	0	0.00	17.10	2	9,529	0.02%
2018/10/09	2	18.88	1	18.85	19.00	1	9,615	0.01%
2018/10/05	0	0.00	18	20.86	20.85	-18	10,078	-0.18%
2018/10/04	0	0.00	1	22.40	22.20	-1	10,193	-0.01%
2018/10/03	6	22.30	9	22.69	22.30	-3	10,566	-0.03%
2018/10/02	1	22.40	1	23.10	22.35	0	10,690	0.00%
2018/10/01	0	0.00	1	22.95	23.00	-1	10,939	-0.01%
2018/09/28	15	22.80	2	22.90	22.80	13	11,295	0.12%
2018/09/27	3	22.47	4	22.71	22.65	-1	11,474	-0.01%
2018/09/26	1	22.50	0	0.00	22.40	1	11,747	0.01%
2018/09/25	5	22.00	14	21.85	22.40	-9	11,930	-0.08%
2018/09/21	5	21.38	1	21.35	21.35	4	12,137	0.03%
2018/09/20	16	21.14	10	21.05	21.00	6	12,721	0.05%
2018/09/19	19	21.70	25	21.81	21.70	-6	12,984	-0.05%
2018/09/18	13	21.19	10	21.20	21.25	3	13,358	0.02%
2018/09/17	6	21.30	6	21.24	21.30	0	13,956	0.00%
2018/09/14	9	21.13	12	21.18	21.05	-3	14,785	-0.02%
2018/09/13	38	20.71	36	20.81	20.55	2	16,738	0.01%
2018/09/12	22	20.35	22	20.48	20.40	0	17,880	0.00%
2018/09/11	21	21.00	16	20.82	21.25	5	18,847	0.03%
2018/09/10	9	21.18	9	22.16	20.85	0	19,986	0.00%
2018/09/07	3	22.18	0	0.00	21.90	3	20,432	0.01%
2018/09/05	12	22.99	15	23.02	22.95	-3	20,773	-0.01%
2018/09/03	50	22.85	50	22.30	22.25	0	21,380	0.00%
2018/08/31	20	22.85	20	22.90	22.90	0	21,938	0.00%
2018/08/30	0	0.00	4	22.85	22.85	-4	22,077	-0.02%
2018/08/29	6	22.80	7	23.16	22.85	-1	22,219	0.00%
2018/08/28	7	22.79	8	23.04	22.70	-1	22,516	0.00%
2018/08/27	0	0.00	4	22.43	22.50	-4	22,837	-0.02%
2018/08/24	6	22.33	2	22.20	22.45	4	23,645	0.02%
2018/08/23	4	22.16	0	0.00	22.05	4	24,241	0.02%
2018/08/22	0	0.00	2	22.15	22.05	-2	24,375	-0.01%
2018/08/20	6	22.25	7	22.78	22.00	-1	24,419	0.00%
2018/08/16	7	22.32	6	22.54	22.35	1	24,380	0.00%
2018/08/15	1	21.65	0	0.00	21.75	1	24,083	0.00%
2018/08/14	5	22.54	8	22.60	22.55	-3	23,947	-0.01%
2018/08/13	9	23.14	7	23.36	22.40	2	23,859	0.01%
2018/08/10	1	24.65	2	25.13	24.50	-1	23,631	0.00%
2018/08/09	4	24.75	0	0.00	24.50	4	23,490	0.02%
2018/08/08	0	0.00	1	25.35	25.10	-1	23,518	0.00%
2018/08/07	11	25.61	1	25.20	25.20	10	23,422	0.04%
2018/08/06	42	26.20	40	26.30	26.30	2	23,274	0.01%
2018/08/03	41	26.20	41	26.10	26.10	0	23,219	0.00%
2018/08/02	30.4	26.95	72	26.93	26.00	-41.6	23,130	-0.18%
2018/08/01	71	26.35	67	26.41	26.40	4	22,657	0.02%
2018/07/31	1	26.25	0	0.00	26.50	1	22,500	0.00%
2018/07/30	47	26.65	31	26.40	26.15	16	22,424	0.07%
2018/07/27	182	26.51	150	26.65	26.85	32	22,151	0.14%	大買/大賣/
2018/07/26	25	25.17	26	25.68	25.45	-1	21,477	0.00%
2018/07/24	1	24.90	0	0.00	25.00	1	21,245	0.00%
2018/07/23	5	24.82	89	24.79	24.60	-84	21,176	-0.40%
2018/07/20	2	25.60	4	25.95	25.85	-2	20,869	-0.01%
2018/07/19	37	27.21	35	27.05	27.10	2	20,670	0.01%
2018/07/18	9	26.56	3	26.68	26.50	6	20,395	0.03%
2018/07/17	2	26.75	14	27.48	26.65	-12	20,214	-0.06%
2018/07/16	35	27.44	67	27.38	27.50	-32	20,095	-0.16%
2018/07/13	27	27.69	24	27.83	27.40	3	19,820	0.02%
2018/07/12	40	27.24	21	27.45	26.85	19	19,498	0.10%
2018/07/11	67	27.18	42	27.64	27.00	25	19,339	0.13%
2018/07/09	38	26.95	37	27.04	27.20	1	18,764	0.01%
2018/07/06	37	26.32	19	26.06	26.30	18	18,472	0.10%
2018/07/05	15	27.62	11	26.87	25.90	4	18,151	0.02%
2018/07/04	35	28.04	39	27.98	27.60	-4	17,948	-0.02%
2018/07/03	51	29.07	50	29.50	27.70	1	17,621	0.01%
2018/07/02	62	29.09	62	28.86	28.45	0	17,320	0.00%
2018/06/29	45	29.99	126	29.29	29.40	-81	17,004	-0.48%	大賣/
2018/06/28	15	29.31	19	29.44	28.75	-4	16,361	-0.02%
2018/06/27	17	30.46	6	30.79	29.80	11	16,090	0.07%
2018/06/26	47	29.92	44	29.97	29.80	3	15,756	0.02%
2018/06/25	79	31.62	87	31.77	30.85	-8	15,136	-0.05%
2018/06/22	200	34.58	174	34.90	33.25	26	14,312	0.18%	大買/大賣/
2018/06/21	54	32.52	71.6	32.80	33.40	-17.6	12,210	-0.14%
2018/06/20	103	31.47	88	31.48	30.40	15	11,036	0.14%	大買/
2018/06/19	175	32.46	22	32.68	32.35	153	9,988	1.53%	大買/鉅額交易
2018/06/15	12	28.46	33	29.50	30.45	-21	8,619	-0.24%
2018/06/14	31	27.88	40	28.30	27.70	-9	8,117	-0.11%
2018/06/13	16	28.96	25	28.60	28.30	-9	8,003	-0.11%
2018/06/12	11	27.72	33.8	27.70	27.75	-22.8	7,649	-0.30%
2018/06/11	26	29.15	14	29.26	28.85	12	7,406	0.16%
2018/06/08	89	27.87	100	28.17	28.55	-11	7,046	-0.16%
2018/06/07	6	27.03	11.4	27.46	27.00	-5.4	6,556	-0.08%
2018/06/06	47	26.96	40	26.94	27.45	7	6,469	0.11%
2018/06/05	50	27.00	48	27.31	27.30	2	6,305	0.03%
2018/06/04	41	27.67	30	27.59	26.65	11	6,121	0.18%
2018/06/01	55	26.99	141	27.21	26.85	-86	5,703	-1.51%	大賣/
2018/05/31	138	25.24	56	24.42	25.60	82	4,897	1.67%	大買/
2018/05/30	5	23.46	1	23.70	23.30	4	4,319	0.09%
2018/05/28	2	23.05	0	0.00	23.10	2	4,333	0.05%
2018/05/25	0	0.00	1	23.00	22.90	-1	4,493	-0.02%
2018/05/23	1	22.10	0	0.00	22.05	1	4,397	0.02%
2018/05/22	0	0.00	8	22.10	22.05	-8	4,458	-0.18%
2018/05/21	0	0.00	10	22.10	22.25	-10	4,496	-0.22%
2018/05/18	0	0.00	2	22.30	22.00	-2	4,516	-0.04%
2018/05/17	5	22.37	0	0.00	22.25	5	4,561	0.11%
2018/05/16	30	22.73	32	22.71	22.75	-2	4,561	-0.04%
2018/05/15	1	22.10	0	0.00	22.35	1	4,472	0.02%
2018/05/14	0	0.00	2	22.28	22.35	-2	4,538	-0.04%
2018/05/11	4	22.01	0	0.00	21.85	4	4,560	0.09%
2018/05/10	1	21.85	0	0.00	21.90	1	4,590	0.02%
2018/05/09	0	0.00	1	21.75	21.80	-1	4,630	-0.02%
2018/04/30	0	0.00	2	22.10	22.10	-2	4,789	-0.04%
2018/04/27	3	22.10	0	0.00	22.05	3	4,875	0.06%
2018/04/26	0	0.00	2	22.15	22.10	-2	4,977	-0.04%
2018/04/23	5	23.95	1	23.90	22.85	4	5,385	0.07%
2018/04/20	0	0.00	29.1	23.35	23.55	-29.1	5,516	-0.53%
2018/04/19	5	23.28	0	0.00	23.30	5	5,648	0.09%
2018/04/18	0	0.00	28	22.50	22.50	-28	5,700	-0.49%
2018/04/16	0	0.00	5	22.50	22.50	-5	5,651	-0.09%
2018/04/13	0	0.00	7	22.84	22.85	-7	5,658	-0.12%
2018/04/11	14	22.94	0	0.00	22.75	14	5,807	0.24%
2018/04/02	0	0.00	1	22.45	22.45	-1	5,921	-0.02%
2018/03/31	3	22.98	1	22.90	22.90	2	5,933	0.03%
2018/03/30	0	0.00	3	23.12	23.05	-3	6,017	-0.05%
2018/03/29	20	22.93	24	22.99	23.00	-4	5,981	-0.07%
2018/03/28	1	21.75	0	0.00	22.20	1	5,851	0.02%
2018/03/22	1	22.45	0	0.00	22.30	1	5,800	0.02%
2018/03/21	7	23.11	4	22.80	22.75	3	5,777	0.05%
2018/03/14	1	23.70	0	0.00	23.80	1	5,802	0.02%
2018/03/13	4	24.29	2	24.45	24.05	2	5,946	0.03%
2018/03/12	0	0.00	11	23.94	24.25	-11	6,021	-0.18%
2018/03/09	1	23.75	0	0.00	23.65	1	6,071	0.02%
2018/03/08	1	23.80	1	24.45	23.80	0	6,163	0.00%
2018/03/01	0	0.00	2	24.25	24.30	-2	6,814	-0.03%
2018/02/26	3	23.60	3	23.30	23.25	0	7,364	0.00%
2018/02/23	5	23.45	17	23.30	23.15	-12	8,447	-0.14%
2018/02/22	0	0.00	1	23.35	23.05	-1	8,718	-0.01%
2018/02/21	1	21.90	0	0.00	22.45	1	8,702	0.01%
2018/02/08	0	0.00	2	21.80	22.15	-2	8,781	-0.02%
2018/02/06	2	21.60	0	0.00	21.20	2	8,748	0.02%
2018/02/01	0	0.00	8	22.90	23.10	-8	8,940	-0.09%
2018/01/31	0	0.00	2	22.60	22.70	-2	9,026	-0.02%
2018/01/30	4.2	22.85	2	22.95	22.85	2.2	9,326	0.02%
2018/01/29	2	22.95	9	23.04	22.85	-7	9,389	-0.07%
2018/01/26	2	23.10	1	23.20	23.20	1	9,368	0.01%
2018/01/24	3	22.95	6	23.20	23.20	-3	9,370	-0.03%
2018/01/23	3	23.15	4	23.35	23.10	-1	9,438	-0.01%
2018/01/22	43	23.77	30	23.15	23.25	13	9,375	0.14%
2018/01/19	0	0.00	25	23.43	23.50	-25	9,315	-0.27%
2018/01/18	21	23.79	2	23.75	23.55	19	9,269	0.20%
2018/01/17	10	23.08	0	0.00	23.30	10	9,004	0.11%
2018/01/16	4	23.18	12	23.68	23.30	-8	8,980	-0.09%
2018/01/15	10	22.80	34	22.85	23.25	-24	8,829	-0.27%
2018/01/12	18	21.95	20	22.40	22.20	-2	8,657	-0.02%
2018/01/09	4.4	21.40	0	0.00	21.40	4.4	8,630	0.05%
2018/01/08	12	21.90	22	21.72	21.45	-10	8,685	-0.12%
2018/01/05	18	22.51	7	22.69	22.45	11	8,670	0.13%
2018/01/04	83	22.23	75	22.52	23.10	8	8,692	0.09%
2018/01/03	15	21.65	20	21.70	21.70	-5	8,776	-0.06%
2018/01/02	3	21.15	0	0.00	21.30	3	9,028	0.03%