台亞 (2340)-富邦-彰化券商分點個股進出

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(已收盤)

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

台亞 (2340)籌碼相關－富邦-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-彰化券商分點個股進出
富邦-彰化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
2024/05/17	5	38.50	0	0.00	38.50	5	1,718	0.29%
2024/05/16	15	38.02	0	0.00	38.20	15	1,722	0.87%
2024/05/15	10	37.65	2	37.70	37.85	8	1,717	0.47%
2024/05/10	3	37.08	10	37.15	37.20	-7	1,737	-0.40%
2024/05/08	0	0.00	2	38.40	38.40	-2	1,722	-0.12%
2024/05/07	0	0.00	5	38.00	38.05	-5	1,723	-0.29%
2024/05/06	0	38.45	0	0.00	38.40	0	1,718	0.00%
2024/04/30	0	0.00	10	38.75	38.80	-10	1,728	-0.58%
2024/04/26	9	37.75	0	37.90	37.80	9	1,719	0.52%
2024/04/25	66	37.90	15	37.90	37.95	51	1,725	2.96%
2024/04/24	15	38.13	0	0.00	38.20	15	1,723	0.87%
2024/04/23	0	0.00	4	37.60	37.60	-4	1,748	-0.23%
2024/04/22	30	37.15	0	0.00	37.10	30	1,765	1.70%
2024/04/19	7	37.99	1.1	37.50	37.40	5.9	1,756	0.34%
2024/04/18	2	38.80	0	0.00	38.75	2	1,728	0.12%
2024/04/16	0	0.00	6	38.48	38.35	-6	1,708	-0.35%
2024/04/15	12	39.95	0	0.00	39.80	12	1,686	0.71%
2024/04/12	2	42.00	20	41.48	41.40	-18	1,656	-1.09%
2024/04/10	10	40.80	0	0.00	40.80	10	1,560	0.64%
2024/04/09	0	0.00	10	40.00	39.95	-10	1,564	-0.64%
2024/04/08	2	39.45	0	0.00	39.30	2	1,560	0.13%
2024/04/02	5	39.80	0	0.00	39.80	5	1,571	0.32%
2024/03/29	10	39.25	0	0.00	39.25	10	1,559	0.64%
2024/03/28	10	39.65	0	0.00	39.30	10	1,558	0.64%
2024/03/26	0	0.00	5	39.60	39.40	-5	1,555	-0.32%
2024/03/21	0.1	39.30	11	39.46	39.80	-10.9	1,581	-0.69%
2024/03/20	1	39.20	0	0.00	39.15	1	1,598	0.06%
2024/03/19	0	0.00	15	39.35	39.10	-15	1,607	-0.93%
2024/03/15	5	39.80	13	39.19	39.00	-8	1,621	-0.49%
2024/03/14	0	39.70	0	0.00	39.65	0	1,587	0.00%
2024/03/13	7	40.40	9	40.21	40.05	-2	1,577	-0.13%
2024/03/11	13	41.45	1	40.95	41.00	12	1,562	0.77%
2024/03/08	10	41.19	12	41.53	41.60	-2	1,574	-0.13%
2024/03/07	3	41.13	0	0.00	41.00	3	1,568	0.19%
2024/03/06	1	42.20	0	0.00	42.10	1	1,551	0.06%
2024/03/05	38	43.26	4	43.33	43.50	34	1,578	2.15%
2024/03/04	3	41.10	0	0.00	40.80	3	1,466	0.20%
2024/03/01	2	41.20	0	0.00	41.10	2	1,459	0.14%
2024/02/29	9	41.44	4	42.00	42.00	5	1,466	0.34%
2024/02/26	0	0.00	10	42.25	42.80	-10	1,544	-0.65%
2024/02/23	3	43.03	2	42.50	42.50	1	1,572	0.06%
2024/02/22	0	0.00	3.1	43.10	43.10	-3.1	1,584	-0.20%
2024/02/21	3	44.00	2	44.30	43.80	1	1,574	0.06%
2024/02/20	3	44.60	1	43.75	43.75	2	1,580	0.13%
2024/02/19	0	44.83	0	0.00	44.50	0	1,581	0.00%
2024/02/16	10	44.50	2	43.70	44.50	8	1,585	0.50%
2024/02/05	0	0.00	10	42.55	42.60	-10	1,595	-0.63%
2024/02/01	2	43.05	11	43.16	43.10	-9	1,645	-0.55%
2024/01/30	0	0.00	10	43.75	43.75	-10	1,654	-0.60%
2024/01/29	0	0.00	14	43.83	44.05	-14	1,666	-0.84%
2024/01/26	0	0.00	2	44.30	43.95	-2	1,681	-0.12%
2024/01/23	2	45.00	0	0.00	45.00	2	1,817	0.11%
2024/01/18	0	0.00	5	44.15	44.20	-5	1,905	-0.26%
2024/01/17	5	44.10	0	0.00	44.00	5	1,943	0.26%
2024/01/12	5	46.00	1	45.30	45.05	4	2,003	0.20%
2024/01/11	0	0.00	10	45.40	45.45	-10	2,013	-0.50%
2024/01/10	0	0.00	2	45.10	44.95	-2	2,103	-0.10%
2024/01/09	2	45.10	0	0.00	44.80	2	2,202	0.09%
2024/01/02	4	46.55	0	0.00	46.55	4	2,546	0.16%
2023/12/19	1	46.25	10	46.10	46.20	-9	2,838	-0.32%
2023/12/18	5	47.20	18	47.00	47.00	-13	2,862	-0.45%
2023/12/15	0	0.00	5	48.25	48.15	-5	2,913	-0.17%
2023/12/14	13	47.63	3	47.65	47.65	10	2,976	0.34%
2023/12/13	1	47.25	5	47.90	46.90	-4	2,981	-0.13%
2023/12/12	5	47.65	1	48.25	47.55	4	3,024	0.13%
2023/12/11	3	48.00	3	47.90	47.90	0	3,197	0.00%
2023/12/07	0	0.00	2	47.80	47.80	-2	3,479	-0.06%
2023/12/06	3	48.55	16	48.26	48.20	-13	3,529	-0.37%
2023/12/05	2	48.65	0	0.00	48.40	2	3,561	0.06%
2023/12/01	5	50.10	0	0.00	49.40	5	3,726	0.13%
2023/11/30	12	49.97	6	49.78	49.90	6	3,894	0.15%
2023/11/29	32	49.16	12	49.17	49.35	20	3,954	0.51%
2023/11/27	2	48.70	2	49.15	48.20	0	4,118	0.00%
2023/11/24	3.1	48.13	3	48.72	48.35	0.1	4,190	0.00%
2023/11/22	10	47.40	0	0.00	47.55	10	4,312	0.23%
2023/11/21	4	46.93	0	0.00	46.90	4	4,302	0.09%
2023/11/20	0	0.00	2	46.65	46.50	-2	4,316	-0.05%
2023/11/17	0	0.00	0.5	46.01	46.10	-0.5	4,337	-0.01%
2023/11/15	3	45.90	1	45.60	45.60	2	4,382	0.05%
2023/11/14	0	0.00	3	45.93	45.70	-3	4,420	-0.07%
2023/11/13	0	0.00	6	44.70	44.75	-6	4,445	-0.13%
2023/11/10	2	45.70	19	44.92	44.60	-17	4,533	-0.38%
2023/11/09	0	0.00	2	45.80	45.80	-2	4,575	-0.04%
2023/11/07	10	47.00	1	47.05	46.90	9	4,689	0.19%
2023/11/06	0	0.00	1	47.15	47.15	-1	4,801	-0.02%
2023/11/03	0	0.00	15	46.93	46.75	-15	4,847	-0.31%
2023/11/02	2	46.75	2.7	46.50	46.90	-0.7	4,919	-0.01%
2023/11/01	3	45.70	15	45.75	45.70	-12	4,993	-0.24%
2023/10/31	5	45.79	7	45.40	44.80	-2	5,042	-0.04%
2023/10/30	2	47.10	1	47.40	46.90	1	5,120	0.02%
2023/10/27	2	48.10	7	47.54	47.25	-5	5,187	-0.10%
2023/10/26	7	48.69	3	48.28	48.10	4	5,322	0.08%
2023/10/25	4	49.31	2	49.60	49.50	2	5,425	0.04%
2023/10/24	9	48.62	9	49.04	49.40	0	5,755	0.00%
2023/10/23	2	48.55	6	48.55	48.50	-4	6,152	-0.07%
2023/10/20	1	47.05	2	47.48	47.45	-1	6,321	-0.02%
2023/10/19	0	0.00	6	48.11	48.40	-6	6,424	-0.09%
2023/10/18	2	48.25	0	0.00	48.20	2	6,550	0.03%
2023/10/17	9	49.37	8	49.44	49.30	1	6,596	0.02%
2023/10/16	5	48.74	0	0.00	48.30	5	6,794	0.07%
2023/10/13	13	49.99	0	0.00	49.80	13	7,357	0.18%
2023/10/12	24	50.15	10.5	50.32	50.40	13.5	8,013	0.17%
2023/10/11	12	49.88	12	50.16	49.20	0	8,379	0.00%
2023/10/06	18	49.23	8	49.63	49.10	10	8,543	0.12%
2023/10/05	2	48.90	2	48.40	48.90	0	8,766	0.00%
2023/10/04	5	47.30	0	0.00	47.30	5	10,054	0.05%
2023/10/03	12	48.21	8	48.21	47.70	4	10,473	0.04%
2023/10/02	2	48.15	3	48.27	48.15	-1	11,155	-0.01%
2023/09/28	8	47.81	2	47.95	47.45	6	12,046	0.05%
2023/09/26	3	48.32	2	47.30	47.30	1	12,442	0.01%
2023/09/25	7	49.07	6	48.83	48.60	1	12,575	0.01%
2023/09/22	2	46.85	2	47.80	47.80	0	12,658	0.00%
2023/09/21	14	47.59	2	47.40	47.15	12	12,811	0.09%
2023/09/20	1	48.00	6	47.70	47.30	-5	13,091	-0.04%
2023/09/19	2	48.45	4	49.35	48.30	-2	13,853	-0.01%
2023/09/18	3	50.00	0	0.00	50.00	3	14,751	0.02%
2023/09/15	2	50.70	0	0.00	50.40	2	15,108	0.01%
2023/09/14	8	50.45	10	50.56	51.40	-2	15,231	-0.01%
2023/09/13	4	49.95	116	50.57	49.60	-112	15,111	-0.74%	大賣/鉅額交易
2023/09/12	1	49.75	7.9	50.07	50.00	-6.9	14,922	-0.05%
2023/09/11	14	49.57	10	48.87	48.90	4	14,856	0.03%
2023/09/08	7	49.15	1	50.18	49.10	6	14,827	0.04%
2023/09/07	0	0.00	5	49.73	49.45	-5	14,814	-0.03%
2023/09/06	27	50.95	31	51.22	50.50	-4	14,803	-0.03%
2023/09/05	4	50.65	22	49.39	51.00	-18	14,632	-0.12%
2023/09/04	12	48.16	2	48.10	48.10	10	14,442	0.07%
2023/09/01	12	50.35	21	50.73	50.20	-9	14,339	-0.06%
2023/08/31	2	48.80	2	49.00	49.05	0	14,215	0.00%
2023/08/30	3	49.55	0	0.00	49.20	3	14,254	0.02%
2023/08/29	14	48.84	6	48.84	49.60	8	14,161	0.06%
2023/08/28	4	46.55	0	0.00	46.80	4	13,961	0.03%
2023/08/25	0	0.00	1	48.10	48.05	-1	13,914	-0.01%
2023/08/24	2	48.55	5	48.95	48.25	-3	13,895	-0.02%
2023/08/23	10	48.40	1	48.40	48.40	9	13,859	0.06%
2023/08/22	1	47.55	2	47.80	47.60	-1	13,827	-0.01%
2023/08/21	4	48.65	2	48.95	48.45	2	13,785	0.01%
2023/08/18	8	48.96	3	49.45	48.10	5	13,768	0.04%
2023/08/17	1	49.20	3	49.13	49.35	-2	13,716	-0.01%
2023/08/16	4	48.61	2	47.98	48.65	2	13,666	0.01%
2023/08/15	0	0.00	1	48.30	49.50	-1	13,569	-0.01%
2023/08/14	0	0.00	3	47.43	47.60	-3	13,488	-0.02%
2023/08/11	0	0.00	2	48.73	48.70	-2	13,417	-0.01%
2023/08/10	1	49.75	2	48.90	49.10	-1	13,362	-0.01%
2023/08/09	12	50.89	2	50.30	51.30	10	13,247	0.08%
2023/08/08	0	51.20	2	50.80	51.20	-2	13,188	-0.02%
2023/08/07	1	50.50	0	0.00	50.60	1	13,114	0.01%
2023/08/04	5	50.68	0	0.00	51.30	5	13,008	0.04%
2023/08/02	18	52.92	16	51.68	52.00	2	12,926	0.02%
2023/08/01	8	54.10	14	53.28	53.20	-6	12,783	-0.05%
2023/07/31	10	53.89	15	54.45	53.90	-5	12,688	-0.04%
2023/07/28	23	52.80	14	53.17	53.20	9	12,507	0.07%
2023/07/27	57	53.58	15	53.35	53.00	42	12,373	0.34%
2023/07/26	18	55.78	48	55.30	54.70	-30	12,012	-0.25%
2023/07/25	12	54.67	13	54.76	54.20	-1	11,587	-0.01%
2023/07/24	23	53.56	13	54.07	53.50	10	11,384	0.09%
2023/07/21	4	52.90	0	0.00	53.10	4	11,262	0.04%
2023/07/20	6	53.17	2	53.50	53.50	4	11,164	0.04%
2023/07/19	18	54.34	11	54.51	53.20	7	11,038	0.06%
2023/07/18	89.2	55.52	126	55.51	53.30	-36.8	10,768	-0.34%	大賣/
2023/07/17	38	55.92	46	55.65	57.30	-8	10,186	-0.08%
2023/07/14	15	53.69	20	54.10	53.70	-5	9,505	-0.05%
2023/07/13	45	52.06	39	51.77	51.00	6	9,074	0.07%
2023/07/12	16	50.79	6	51.30	50.60	10	8,779	0.11%
2023/07/11	68.3	52.89	68	53.45	51.50	0.3	8,502	0.00%
2023/07/10	1	48.00	38	50.13	52.10	-37	7,151	-0.52%
2023/07/07	54	47.89	13	48.61	47.45	41	6,714	0.61%
2023/07/06	41	48.20	29	49.61	50.00	12	6,010	0.20%
2023/07/05	16	46.08	10	45.73	45.50	6	5,113	0.12%
2023/07/04	24	44.71	10	44.77	45.40	14	4,913	0.29%
2023/07/03	17	44.43	8	45.08	44.45	9	4,714	0.19%
2023/06/30	11	43.36	24	43.17	44.25	-13	4,562	-0.28%
2023/06/29	22	43.65	7	43.67	43.35	15	4,455	0.34%
2023/06/28	43	45.21	16	45.28	43.65	27	4,366	0.62%
2023/06/27	14	46.38	13	47.05	44.80	1	4,307	0.02%
2023/06/26	12	46.90	24	46.59	48.70	-12	3,701	-0.32%
2023/06/21	5	42.63	74.1	43.58	44.30	-69.1	2,798	-2.47%
2023/06/20	5	39.45	18	39.44	40.30	-13	2,432	-0.53%
2023/06/19	1	38.90	15	38.71	38.80	-14	2,247	-0.62%
2023/06/16	12	37.46	5	37.38	37.45	7	2,185	0.32%
2023/06/14	10	38.30	0	38.00	38.30	10	2,150	0.46%
2023/06/12	4	38.05	1	38.30	38.25	3	2,097	0.14%
2023/06/09	5	37.35	0	0.00	37.50	5	2,049	0.24%
2023/06/08	7	37.29	3.3	37.27	37.00	3.7	2,061	0.18%
2023/06/07	10	37.75	0	0.00	37.70	10	2,073	0.48%
2023/06/06	0	38.20	1	38.01	38.25	-1	2,072	-0.05%
2023/06/05	0	0.00	5	38.30	37.80	-5	2,059	-0.24%
2023/05/31	0	36.40	10	36.85	36.85	-10	2,079	-0.48%
2023/05/24	10	36.30	0	0.00	36.30	10	2,297	0.44%
2023/05/23	1	36.20	0	0.00	36.25	1	2,336	0.04%
2023/05/19	0	0.00	3	35.65	35.60	-3	2,411	-0.12%
2023/05/17	0	0.00	10	35.44	35.45	-10	2,423	-0.41%
2023/05/16	0	0.00	1	34.80	35.60	-1	2,424	-0.04%
2023/05/15	0	0.00	3	34.25	34.35	-3	2,411	-0.12%
2023/05/12	3	34.35	0	0.00	34.30	3	2,438	0.12%
2023/05/11	3	34.35	0	0.00	33.80	3	2,447	0.12%
2023/05/10	10	34.80	0	0.00	34.80	10	2,442	0.41%
2023/05/08	0	0.00	2	35.70	35.15	-2	2,453	-0.08%
2023/05/04	5	35.20	0	0.00	35.20	5	2,509	0.20%
2023/04/27	2	35.05	0	0.00	34.75	2	2,652	0.08%
2023/04/25	2	35.65	0	0.00	34.35	2	2,631	0.08%
2023/04/21	0	0.00	1	36.15	36.15	-1	2,575	-0.04%
2023/04/20	2	37.10	0	0.00	37.00	2	2,548	0.08%
2023/04/18	0	38.50	0	0.00	38.05	0	2,503	0.00%
2023/04/13	8	38.68	0	0.00	38.40	8	2,464	0.32%
2023/04/11	5	39.00	0	0.00	39.00	5	2,438	0.21%
2023/04/07	5	39.60	3	39.80	39.40	2	2,418	0.08%
2023/04/06	10	39.55	0	0.00	39.55	10	2,410	0.41%
2023/03/31	0	39.03	0	0.00	38.80	0	2,381	0.00%
2023/03/29	13	38.78	0	0.00	38.60	13	2,351	0.55%
2023/03/28	8	40.04	3	41.95	39.70	5	2,267	0.22%
2023/03/27	22	40.49	5	41.40	41.50	17	2,000	0.85%
2023/03/24	3	39.13	14	38.89	38.95	-11	1,781	-0.62%
2023/03/22	10	37.60	6	37.55	37.60	4	1,713	0.23%
2023/03/20	0	37.38	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	37.00	0	0.00	36.95	0	1,744	0.00%
2023/03/13	3	37.00	0	0.00	37.30	3	1,963	0.15%
2023/03/10	6	37.50	0	0.00	37.40	6	1,995	0.30%
2023/03/09	0	0.00	3	38.80	38.15	-3	2,020	-0.15%
2023/03/07	3	38.30	12	38.31	38.15	-9	2,013	-0.45%
2023/03/06	2	37.60	0	0.00	37.55	2	2,009	0.10%
2023/03/03	15	37.70	0	0.00	37.60	15	2,013	0.75%
2023/03/02	10	38.50	0	0.00	38.45	10	2,013	0.50%
2023/03/01	0	37.35	0	0.00	37.90	0	2,128	0.00%
2023/02/22	4	37.45	0	0.00	37.45	4	2,305	0.17%
2023/02/21	10	38.65	0	0.00	38.45	10	2,324	0.43%
2023/02/20	0	0.00	14	38.82	39.00	-14	2,431	-0.58%
2023/02/16	0	0.00	1	37.40	37.60	-1	2,620	-0.04%
2023/02/15	0	36.95	0	0.00	36.65	0	2,639	0.00%
2023/02/08	1	37.25	0	0.00	37.55	1	2,710	0.04%
2023/02/07	0	0.00	10	37.15	37.20	-10	2,720	-0.37%
2023/02/03	10	38.15	0	0.00	37.95	10	2,713	0.37%
2023/02/02	0	0.00	30	38.33	38.35	-30	2,707	-1.11%
2023/02/01	0	0.00	1	37.80	37.90	-1	2,694	-0.04%
2023/01/31	13	37.38	3	37.50	38.00	10	2,665	0.38%
2023/01/30	0	0.00	1	36.45	36.35	-1	2,626	-0.04%
2023/01/17	10.1	35.30	0	0.00	35.30	10.1	2,624	0.38%
2023/01/11	10	34.95	0	0.00	35.05	10	2,709	0.37%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/28	1	34.20	0	0.00	34.20	1	2,889	0.03%
2022/12/19	0	0.00	2	36.05	36.10	-2	3,194	-0.06%
2022/12/15	7	36.82	0	0.00	36.75	7	3,208	0.22%
2022/12/14	5	36.35	0	0.00	36.55	5	3,212	0.16%
2022/12/13	1	35.85	0	0.00	35.85	1	3,212	0.03%
2022/12/06	0	0.00	20	38.64	37.85	-20	3,268	-0.61%
2022/12/05	1	39.40	0	0.00	39.40	1	3,330	0.03%
2022/12/02	0	0.00	6.1	37.91	38.30	-6.1	3,271	-0.19%
2022/11/28	0.1	36.55	0	0.00	36.75	0.1	3,316	0.00%
2022/11/25	5	36.65	3	36.80	36.65	2	3,316	0.06%
2022/11/24	0	0.00	1	36.45	36.65	-1	3,290	-0.03%
2022/11/23	11	37.37	25	37.01	36.60	-14	3,246	-0.43%
2022/11/22	0	0.00	4	38.31	38.70	-4	3,034	-0.13%
2022/11/21	24	38.01	0	0.00	37.60	24	2,956	0.81%
2022/11/18	1.1	38.30	0	0.00	38.10	1.1	2,923	0.04%
2022/11/17	0	0.00	5	37.10	37.75	-5	2,822	-0.18%
2022/11/16	3	37.33	4	37.51	37.40	-1	2,798	-0.04%
2022/11/15	0.1	37.25	25	36.60	37.00	-24.9	2,721	-0.91%
2022/11/14	13	35.62	0	0.00	36.20	13	2,624	0.50%
2022/11/09	0	0.00	6	33.90	34.15	-6	2,602	-0.23%
2022/11/08	0	0.00	20	33.80	33.10	-20	2,621	-0.76%
2022/11/07	0	0.00	2	33.50	33.30	-2	2,663	-0.08%
2022/11/04	2	33.20	2	33.28	33.40	0	2,673	0.00%
2022/10/31	0	0.00	1	31.70	31.65	-1	2,788	-0.04%
2022/10/28	5	30.75	0	0.00	30.80	5	2,827	0.18%
2022/10/27	0	0.00	1	31.95	31.90	-1	2,837	-0.04%
2022/10/26	5	30.75	0.1	30.80	30.75	4.9	2,872	0.17%
2022/10/21	7	31.56	2	31.63	31.40	5	2,936	0.17%
2022/10/19	5	32.30	0	0.00	32.25	5	2,972	0.17%
2022/10/18	1	32.10	0	0.00	32.35	1	3,008	0.03%
2022/10/17	0	0.00	1	31.85	32.15	-1	3,099	-0.03%
2022/10/13	0	0.00	1	30.60	30.50	-1	3,314	-0.03%
2022/10/06	0	0.00	4	34.40	34.45	-4	3,522	-0.11%
2022/10/04	0	0.00	3	33.80	34.00	-3	3,647	-0.08%
2022/10/03	5	33.15	1	33.25	33.45	4	3,676	0.11%
2022/09/30	5	32.00	0	0.00	33.60	5	3,801	0.13%
2022/09/28	3	32.90	3	33.00	31.60	0	3,954	0.00%
2022/09/27	10	33.40	1.4	32.96	33.40	8.6	4,109	0.21%
2022/09/26	0	0.00	12	32.63	32.50	-12	4,227	-0.28%
2022/09/21	5	36.65	1	36.65	36.65	4	4,602	0.09%
2022/09/16	1	37.15	1	37.05	37.05	0	5,434	0.00%
2022/09/15	6	36.74	1	37.05	36.70	5	5,680	0.09%
2022/09/14	2	36.65	2	37.03	37.30	0	5,910	0.00%
2022/09/13	5	38.20	0	0.00	37.50	5	6,074	0.08%
2022/09/12	5	39.00	0	0.00	38.40	5	6,270	0.08%
2022/09/08	3	36.25	3	36.40	36.40	0	6,348	0.00%
2022/09/06	0	0.00	8	36.66	36.20	-8	6,747	-0.12%
2022/09/05	4	37.86	1	37.55	37.15	3	6,876	0.04%
2022/09/02	0	0.00	3	38.28	38.50	-3	7,001	-0.04%
2022/09/01	6	38.80	3	38.75	38.75	3	7,237	0.04%
2022/08/31	5	39.35	0	0.00	39.30	5	7,731	0.06%
2022/08/29	10	38.70	0	0.00	38.60	10	8,184	0.12%
2022/08/25	6	40.00	0	0.00	39.80	6	9,188	0.07%
2022/08/24	0	0.00	1	39.60	39.40	-1	10,137	-0.01%
2022/08/23	3	39.60	0	0.00	39.75	3	11,077	0.03%
2022/08/19	0	0.00	2	41.90	41.60	-2	11,193	-0.02%
2022/08/18	0	0.00	2	41.05	41.35	-2	11,158	-0.02%
2022/08/16	1	40.65	1	41.20	40.70	0	11,130	0.00%
2022/08/15	3	40.88	1	41.05	40.80	2	11,143	0.02%
2022/08/12	4	40.79	2	40.55	41.20	2	11,166	0.02%
2022/08/10	2	38.90	0	0.00	38.90	2	11,184	0.02%
2022/08/08	2	39.00	14	39.91	40.05	-12	11,223	-0.11%
2022/08/05	0	0.00	2	39.85	39.85	-2	11,343	-0.02%
2022/08/04	3	39.17	1	38.95	39.10	2	11,348	0.02%
2022/08/01	1	40.75	0	0.00	40.70	1	11,288	0.01%
2022/07/29	10	41.20	0	0.00	41.15	10	11,289	0.09%
2022/07/28	1	41.60	0	0.00	40.30	1	11,278	0.01%
2022/07/27	0	40.30	0	0.00	40.85	0	11,250	0.00%
2022/07/26	4	42.30	4	40.90	41.10	0	11,223	0.00%
2022/07/22	1	42.40	1	43.15	42.40	0	11,193	0.00%
2022/07/21	0	0.00	1	43.45	43.45	-1	11,161	-0.01%
2022/07/20	1	44.30	3	44.48	44.40	-2	11,102	-0.02%
2022/07/19	5	43.53	5	44.05	43.80	0	11,091	0.00%
2022/07/18	3	43.17	0	0.00	43.25	3	11,075	0.03%
2022/07/15	0.1	41.70	2	42.05	41.85	-1.9	11,042	-0.02%
2022/07/14	0	0.00	1	41.50	41.65	-1	11,009	-0.01%
2022/07/12	0	0.00	3	40.15	40.45	-3	10,947	-0.03%
2022/07/11	3	40.73	5	40.46	40.55	-2	10,942	-0.02%
2022/07/08	7	40.63	11	40.76	40.85	-4	10,944	-0.04%
2022/07/07	2	39.18	6	39.95	40.05	-4	10,860	-0.04%
2022/07/06	1	40.10	9	39.34	39.05	-8	10,826	-0.07%
2022/07/05	3	40.45	2	40.18	40.20	1	10,868	0.01%
2022/07/04	3	39.73	0	0.00	38.85	3	10,705	0.03%
2022/07/01	6.1	42.10	6	40.38	39.90	0.1	10,667	0.00%
2022/06/30	8	44.10	3	42.80	42.70	5	10,524	0.05%
2022/06/29	1	46.25	41	45.99	46.15	-40	10,373	-0.39%
2022/06/28	25	48.88	24	47.38	47.10	1	10,326	0.01%
2022/06/27	28	49.10	24	48.77	48.65	4	10,273	0.04%
2022/06/24	27	48.92	10	48.83	48.80	17	10,231	0.17%
2022/06/23	33	47.26	6	47.72	48.50	27	9,794	0.28%
2022/06/22	27	47.96	12	48.20	46.75	15	9,687	0.15%
2022/06/21	0	0.00	1	47.50	48.60	-1	9,599	-0.01%
2022/06/20	5	47.11	6	46.42	45.80	-1	9,709	-0.01%
2022/06/17	8	46.18	6	46.41	46.80	2	9,488	0.02%
2022/06/16	13	48.62	23	47.83	47.15	-10	9,363	-0.11%
2022/06/15	7	48.00	0	0.00	47.35	7	9,158	0.08%
2022/06/14	4	47.75	3	48.33	48.40	1	9,169	0.01%
2022/06/13	10	48.96	4	48.83	48.10	6	9,114	0.07%
2022/06/10	19	50.23	10	50.49	50.60	9	9,056	0.10%
2022/06/09	14	50.53	14	50.51	50.50	0	8,894	0.00%
2022/06/08	10.2	49.07	12	48.92	48.70	-1.8	8,469	-0.02%
2022/06/07	8	49.31	11	48.72	48.80	-3	8,479	-0.04%
2022/06/06	14	50.57	9	50.23	50.00	5	8,288	0.06%
2022/06/02	13	51.28	11.1	50.86	50.60	1.9	8,129	0.02%
2022/06/01	15.4	49.98	14	50.21	50.00	1.4	7,600	0.02%
2022/05/31	9.2	48.76	8	48.93	50.30	1.2	6,714	0.02%
2022/05/30	1	45.40	3	44.88	45.80	-2	5,834	-0.03%
2022/05/27	0	0.00	3	43.25	43.65	-3	5,739	-0.05%
2022/05/26	0	0.00	2	43.35	43.00	-2	5,817	-0.03%
2022/05/25	3	43.13	0	0.00	43.20	3	5,965	0.05%
2022/05/20	1	43.95	1	44.25	44.05	0	6,548	0.00%
2022/05/19	1	43.30	0	0.00	43.55	1	6,553	0.02%
2022/05/18	2	44.18	1	43.50	43.50	1	6,682	0.01%
2022/05/17	1	41.90	1	42.85	43.10	0	6,691	0.00%
2022/05/16	0	0.00	10	42.20	41.90	-10	6,777	-0.15%
2022/05/13	12	42.85	3	42.05	41.95	9	6,828	0.13%
2022/05/12	0	0.00	5	39.95	39.65	-5	6,808	-0.07%
2022/05/10	0	0.00	33	40.30	41.50	-33	7,104	-0.46%
2022/05/05	4	42.61	1	43.20	42.65	3	7,665	0.04%
2022/05/03	0	0.00	1	42.00	41.95	-1	8,044	-0.01%
2022/04/27	0	0.00	14	41.57	41.85	-14	8,699	-0.16%
2022/04/26	0	0.00	1	42.60	42.25	-1	8,838	-0.01%
2022/04/25	8	41.27	22	41.96	42.10	-14	9,042	-0.15%
2022/04/22	13	44.27	0	0.00	43.55	13	9,409	0.14%
2022/04/21	1	45.50	0	0.00	45.45	1	9,586	0.01%
2022/04/20	0	0.00	3	46.60	46.35	-3	9,805	-0.03%
2022/04/19	2	45.55	10	46.03	45.50	-8	10,088	-0.08%
2022/04/18	0	45.50	0	0.00	45.30	0	10,580	0.00%
2022/04/15	1	46.50	0	0.00	45.50	1	10,885	0.01%
2022/04/14	2	47.15	0	0.00	47.00	2	11,347	0.02%
2022/04/13	6	47.05	0	0.00	47.05	6	11,752	0.05%
2022/04/11	1	45.50	1	45.70	45.75	0	13,037	0.00%
2022/04/08	2	48.05	0	0.00	48.00	2	13,488	0.01%
2022/04/07	7.1	48.94	2	50.15	48.15	5.1	14,407	0.04%
2022/04/06	12	49.56	3	49.55	49.65	9	15,531	0.06%
2022/04/01	6	50.40	0	0.00	50.40	6	16,793	0.04%
2022/03/31	0	0.00	2	51.60	51.30	-2	19,660	-0.01%
2022/03/30	10	52.33	0	0.00	52.00	10	20,665	0.05%
2022/03/29	3	52.80	6	52.77	53.00	-3	21,925	-0.01%
2022/03/28	1	51.20	3	51.37	51.90	-2	22,116	-0.01%
2022/03/25	2	52.30	2	51.95	52.40	0	22,363	0.00%
2022/03/24	6	50.80	1	51.50	51.10	5	22,424	0.02%
2022/03/23	18.2	52.46	15	52.25	52.40	3.2	22,703	0.01%
2022/03/22	5	50.74	0	0.00	51.10	5	22,945	0.02%
2022/03/21	1	51.20	0	0.00	51.10	1	24,027	0.00%
2022/03/17	4	50.20	1	49.90	50.50	3	26,729	0.01%
2022/03/16	3	48.43	3	48.50	48.35	0	26,812	0.00%
2022/03/14	1.1	50.00	2	50.30	50.00	-0.9	27,261	0.00%
2022/03/11	0	0.00	1	49.30	49.60	-1	27,802	0.00%
2022/03/10	0	0.00	1	50.70	50.50	-1	28,360	0.00%
2022/03/09	2.3	49.57	3	49.05	49.60	-0.7	28,893	0.00%
2022/03/08	1	49.00	1	49.15	49.10	0	30,203	0.00%
2022/03/07	0	0.00	121	50.23	50.40	-121	30,733	-0.39%	大賣/鉅額交易
2022/03/04	3	52.90	1	53.30	52.40	2	31,520	0.01%
2022/03/03	107.1	53.68	2	53.30	53.80	105.1	32,830	0.32%	大買/鉅額交易
2022/03/02	9	53.67	2	53.20	53.70	7	33,938	0.02%
2022/03/01	3.5	53.17	0	0.00	53.40	3.5	35,137	0.01%
2022/02/25	7.1	53.55	1	52.50	52.30	6.1	37,255	0.02%
2022/02/24	18.2	53.91	1	53.20	52.60	17.2	40,766	0.04%
2022/02/23	5	56.30	1	55.70	56.60	4	42,878	0.01%
2022/02/22	7.5	54.03	0	0.00	54.80	7.5	43,918	0.02%
2022/02/21	3	56.30	0	0.00	56.40	3	45,811	0.01%
2022/02/18	5	56.58	2.3	56.96	57.20	2.7	46,154	0.01%
2022/02/17	2	57.71	2	57.60	57.50	0	46,513	0.00%
2022/02/16	0.3	58.60	1	58.90	58.00	-0.7	47,318	0.00%
2022/02/15	2	58.60	0	0.00	57.30	2	47,641	0.00%
2022/02/14	2	57.30	1	58.00	57.20	1	47,884	0.00%
2022/02/11	0	0.00	2	60.05	60.50	-2	48,076	0.00%
2022/02/10	2	60.70	14	60.50	59.80	-12	48,477	-0.02%
2022/02/09	5.1	60.82	3	60.53	60.80	2.1	48,567	0.00%
2022/02/08	1	59.00	1	59.70	59.70	0	48,745	0.00%
2022/02/07	3	57.50	5	58.10	60.00	-2	49,269	0.00%
2022/01/26	6	58.08	206	58.75	58.40	-200	49,721	-0.40%	大賣/鉅額交易
2022/01/25	15	59.52	7	58.89	58.70	8	50,911	0.02%
2022/01/24	5	60.80	1.1	59.74	61.00	3.9	51,498	0.01%
2022/01/21	7	60.74	7	60.37	59.80	0	52,429	0.00%
2022/01/20	8	61.83	9	61.73	62.00	-1	53,055	0.00%
2022/01/19	22.5	60.60	20	60.88	61.00	2.5	53,683	0.00%
2022/01/18	12	62.13	8	61.89	61.60	4	54,666	0.01%
2022/01/17	9	63.49	5	63.52	63.20	4	55,207	0.01%
2022/01/14	24.1	61.49	32	61.46	61.40	-7.9	55,154	-0.01%
2022/01/13	10	62.12	7	62.11	61.60	3	55,372	0.01%
2022/01/12	5.2	63.49	4	63.08	62.80	1.2	55,322	0.00%
2022/01/11	26.3	63.93	19	63.99	63.40	7.3	55,071	0.01%
2022/01/10	0.1	66.85	0	0.00	66.50	0.1	54,632	0.00%
2022/01/07	81.3	67.28	7	66.40	65.50	74.3	54,392	0.14%
2022/01/06	8	68.59	8.7	68.94	69.00	-0.7	53,960	0.00%
2022/01/05	62	68.45	7	68.84	68.50	55	53,581	0.10%
2022/01/04	80	71.27	20	71.69	70.30	60	53,064	0.11%
2022/01/03	10.6	70.74	13	71.00	70.50	-2.4	52,246	0.00%
2021/12/30	84	71.54	22.4	71.60	71.10	61.6	51,688	0.12%
2021/12/29	16.1	76.13	15	78.03	74.60	1.1	50,773	0.00%
2021/12/28	13	78.74	12	78.56	78.80	1	49,592	0.00%
2021/12/27	37.4	77.34	26	77.80	79.40	11.4	48,366	0.02%
2021/12/24	28	70.30	48.2	72.33	73.20	-20.2	45,544	-0.04%
2021/12/23	6	65.85	235.7	66.55	66.60	-229.7	44,612	-0.51%	大賣/鉅額交易
2021/12/22	9	60.99	18	61.72	60.60	-9	43,443	-0.02%
2021/12/21	2	60.70	7	60.73	60.70	-5	43,194	-0.01%
2021/12/20	4.1	60.14	2	60.15	59.50	2.1	43,139	0.00%
2021/12/17	15	60.14	14	61.09	59.90	1	43,014	0.00%
2021/12/16	18	60.78	6	61.50	60.80	12	42,667	0.03%
2021/12/15	20	61.00	40	60.96	60.20	-20	42,222	-0.05%
2021/12/14	150.1	61.69	26	59.18	58.80	124.1	41,165	0.30%	大買/鉅額交易
2021/12/13	115	59.35	26.4	62.12	65.10	88.6	39,739	0.22%	大買/
2021/12/10	5	58.86	1	58.40	59.20	4	38,546	0.01%
2021/12/09	9.4	58.52	10	58.31	58.40	-0.6	38,445	0.00%
2021/12/08	3	57.73	1	58.10	57.80	2	38,359	0.01%
2021/12/07	17	59.16	26	59.11	57.30	-9	38,225	-0.02%
2021/12/06	21.1	60.15	9	60.28	60.10	12.1	38,178	0.03%
2021/12/03	27.5	59.61	16.2	59.76	58.80	11.4	38,406	0.03%
2021/12/02	21.1	59.55	10	60.94	58.90	11.1	38,061	0.03%
2021/12/01	7	58.70	18	59.12	59.30	-11	37,228	-0.03%
2021/11/30	25	58.65	25	58.44	58.40	0	36,781	0.00%
2021/11/29	19.1	57.06	20.5	57.14	58.10	-1.4	36,132	0.00%
2021/11/26	22.1	57.08	36	56.84	56.20	-13.9	35,381	-0.04%
2021/11/25	56.1	60.97	24	61.47	59.80	32.1	34,391	0.09%
2021/11/24	31	59.75	30.1	59.76	59.90	0.9	33,367	0.00%
2021/11/23	41.3	61.36	69.1	61.35	58.00	-27.7	31,285	-0.09%
2021/11/22	54	58.58	41.4	58.58	60.20	12.6	27,831	0.05%
2021/11/19	13	52.56	43	53.29	55.90	-30	25,730	-0.12%
2021/11/18	12.4	51.46	39	52.03	50.90	-26.7	24,571	-0.11%
2021/11/17	0	0.00	3.5	48.34	48.95	-3.5	22,569	-0.02%
2021/11/16	13	43.80	9	44.28	44.50	4	22,202	0.02%
2021/11/15	53.5	44.76	15	43.92	45.00	38.5	21,760	0.18%
2021/11/12	21	42.65	5	43.22	42.50	16	20,994	0.08%
2021/11/11	8.2	42.52	10	42.63	41.90	-1.8	20,704	-0.01%
2021/11/10	12	42.07	5	42.72	42.30	7	20,562	0.03%
2021/11/09	7	44.84	5	43.55	43.05	2	20,345	0.01%
2021/11/08	23	43.98	24	43.19	43.30	-1	19,935	-0.01%
2021/11/05	8	43.14	18	43.36	44.25	-10	19,840	-0.05%
2021/11/04	15	44.42	11	45.14	44.05	4	19,551	0.02%
2021/11/03	11	44.37	44	44.53	44.05	-33	19,115	-0.17%
2021/11/02	27	47.21	17	46.48	46.00	10	18,691	0.05%
2021/11/01	1	46.30	20.4	45.93	47.15	-19.4	17,461	-0.11%
2021/10/29	10	42.86	42	42.87	42.90	-32	17,005	-0.19%
2021/10/28	24	42.81	29.4	42.52	43.30	-5.4	16,930	-0.03%
2021/10/27	36	39.84	59	40.05	41.50	-23	16,440	-0.14%
2021/10/26	42	38.90	80	39.33	39.35	-38	15,907	-0.24%
2021/10/25	16	36.61	58	36.52	37.20	-42	15,100	-0.28%
2021/10/22	11	34.30	16	34.83	35.00	-5	14,817	-0.03%
2021/10/21	8	33.99	188	33.89	34.35	-180	15,629	-1.15%	大賣/鉅額交易
2021/10/20	14	33.19	16	33.23	33.15	-2	16,319	-0.01%
2021/10/19	4	31.85	2	32.20	32.10	2	17,313	0.01%
2021/10/18	0	0.00	1	31.30	31.60	-1	17,486	-0.01%
2021/10/15	12	31.68	0	0.00	31.70	12	17,672	0.07%
2021/10/14	2	30.25	3	30.50	30.65	-1	17,911	-0.01%
2021/10/13	35	30.06	12	29.83	29.75	23	18,245	0.13%
2021/10/12	27	30.45	0	0.00	30.50	27	18,708	0.14%
2021/10/08	2	31.20	0	0.00	31.40	2	18,897	0.01%
2021/10/06	40	30.94	0	0.00	30.85	40	19,944	0.20%
2021/10/05	10	31.20	0	0.00	31.20	10	21,018	0.05%
2021/10/04	29	30.69	4	31.28	30.60	25	21,183	0.12%
2021/10/01	39	31.30	2	31.45	31.00	37	21,362	0.17%
2021/09/30	0	0.00	11	32.34	32.45	-11	21,454	-0.05%
2021/09/29	4	33.21	4	33.20	32.70	0	21,726	0.00%
2021/09/28	12	34.43	2.5	34.44	34.40	9.5	22,125	0.04%
2021/09/27	20	34.92	86	34.97	35.15	-66	22,318	-0.30%
2021/09/24	0	0.00	4	33.89	33.60	-4	22,235	-0.02%
2021/09/23	6	34.08	3	33.62	33.65	3	22,170	0.01%
2021/09/22	3	33.23	11	33.55	33.80	-8	22,122	-0.04%
2021/09/17	12	34.05	5	33.95	34.15	7	22,064	0.03%
2021/09/16	4	34.18	0	0.00	34.05	4	22,044	0.02%
2021/09/15	0	0.00	6	34.84	34.60	-6	22,044	-0.03%
2021/09/14	13	34.73	32	34.75	34.25	-19	22,006	-0.09%
2021/09/13	22	35.53	4	35.39	35.00	18	21,963	0.08%
2021/09/10	13	35.13	13.3	35.20	35.05	-0.3	21,796	0.00%
2021/09/09	149.5	34.78	118.1	35.04	35.10	31.5	21,640	0.15%	大買/大賣/
2021/09/08	39	35.42	43.1	35.29	35.80	-4.1	21,064	-0.02%
2021/09/07	6	34.35	130	34.41	34.50	-124	20,233	-0.61%	大賣/鉅額交易
2021/09/06	121	35.35	27.2	35.84	35.70	93.8	19,932	0.47%	大買/
2021/09/03	14	34.64	24.3	34.90	34.60	-10.3	19,723	-0.05%
2021/09/02	4	34.76	35.1	35.27	35.05	-31.1	19,553	-0.16%
2021/09/01	47	35.44	31	35.55	35.05	16	19,291	0.08%
2021/08/31	8.1	34.32	4.5	34.47	34.90	3.6	18,676	0.02%
2021/08/30	0.2	34.68	4.1	34.75	34.95	-3.9	18,520	-0.02%
2021/08/27	18	33.85	17	33.98	34.20	1	18,296	0.01%
2021/08/26	18	33.26	45	33.80	33.95	-27	18,220	-0.15%
2021/08/25	24	33.61	6	33.48	33.30	18	18,089	0.10%
2021/08/24	0	0.00	1	32.05	32.10	-1	17,832	-0.01%
2021/08/23	6	31.83	10	32.00	32.00	-4	17,822	-0.02%
2021/08/19	8	31.23	2	31.20	30.60	6	18,015	0.03%
2021/08/18	13	30.26	14	30.08	31.45	-1	17,955	-0.01%
2021/08/17	9	31.33	1	30.45	30.20	8	17,881	0.04%
2021/08/16	3	31.28	23	31.63	31.50	-20	17,755	-0.11%
2021/08/13	22	32.08	22	32.62	30.90	0	17,571	0.00%
2021/08/12	8	32.11	9	32.21	32.25	-1	17,435	-0.01%
2021/08/11	2	31.63	1	32.50	31.50	1	17,353	0.01%
2021/08/10	8	33.02	8	32.82	32.70	0	17,194	0.00%
2021/08/09	8	33.60	1	33.75	32.90	7	17,162	0.04%
2021/08/06	61	34.27	7	34.34	34.20	54	16,985	0.32%
2021/08/05	11	35.34	5	35.22	35.35	6	16,826	0.04%
2021/08/04	128.5	35.02	19	35.32	35.20	109.5	16,783	0.65%	大買/鉅額交易
2021/08/03	23	35.27	44	34.90	35.25	-21	16,579	-0.13%
2021/08/02	33	32.77	25	33.28	33.95	8	15,619	0.05%
2021/07/30	33	32.62	65	32.83	31.90	-32	15,409	-0.21%
2021/07/29	32	33.49	49	33.73	33.20	-17	15,081	-0.11%
2021/07/28	18	32.79	4	33.56	33.10	14	14,744	0.09%
2021/07/27	52	35.88	13.2	36.11	34.50	38.8	14,372	0.27%
2021/07/26	13.2	34.76	32	36.15	36.85	-18.8	13,250	-0.14%
2021/07/23	7.5	33.94	199.5	33.70	33.50	-192	12,168	-1.58%	大賣/鉅額交易
2021/07/22	66	32.39	3	32.45	32.25	63	11,089	0.57%
2021/07/21	5	31.96	10	32.16	31.80	-5	10,951	-0.05%
2021/07/20	139	31.84	0	0.00	31.60	139	10,773	1.29%	大買/鉅額交易
2021/07/19	18	32.93	6	32.90	32.85	12	10,488	0.11%
2021/07/16	34	32.72	13	32.82	33.50	21	10,219	0.21%
2021/07/15	8	31.94	5	31.43	32.20	3	9,787	0.03%
2021/07/14	14	31.87	10	31.70	31.85	4	9,616	0.04%
2021/07/13	29	31.52	5	31.12	30.60	24	9,333	0.26%
2021/07/12	12	32.08	73	31.77	32.70	-61	8,683	-0.70%
2021/07/09	15	29.60	9	29.61	29.75	6	7,700	0.08%
2021/07/08	11	29.19	16	29.30	29.15	-5	7,673	-0.07%
2021/07/07	23	28.97	3	28.58	28.65	20	7,633	0.26%
2021/07/06	24	28.85	18	28.58	28.70	6	7,628	0.08%
2021/07/05	52	28.84	13	28.60	29.60	39	8,143	0.48%
2021/07/02	7	27.31	20	27.35	27.10	-13	8,141	-0.16%
2021/07/01	9	26.68	9	26.42	26.85	0	8,055	0.00%
2021/06/30	0	0.00	2	25.55	25.55	-2	8,003	-0.02%
2021/06/28	0	0.00	4	25.69	25.80	-4	8,426	-0.05%
2021/06/25	0	0.00	1.5	25.48	25.30	-1.5	8,628	-0.02%
2021/06/24	4	25.09	41	25.05	25.15	-37	8,691	-0.43%
2021/06/23	4	26.14	1	26.40	26.45	3	8,696	0.03%
2021/06/22	10	25.75	1	25.85	25.75	9	9,034	0.10%
2021/06/18	2	25.83	0.5	26.00	25.55	1.5	9,212	0.02%
2021/06/17	10	25.75	1.3	25.76	25.75	8.8	9,437	0.09%
2021/06/11	18.3	25.44	11	25.53	25.25	7.3	10,181	0.07%
2021/06/10	12	27.50	6	27.52	27.60	6	9,897	0.06%
2021/06/09	11	27.10	4	27.26	27.10	7	9,890	0.07%
2021/06/08	0	0.00	10	26.95	27.05	-10	9,974	-0.10%
2021/06/07	0	0.00	1	27.00	26.90	-1	10,093	-0.01%
2021/06/04	3	26.88	0	0.00	26.90	3	10,082	0.03%
2021/06/02	8	27.10	4	27.29	27.20	4	10,094	0.04%
2021/06/01	0	0.00	4	27.15	26.95	-4	10,036	-0.04%
2021/05/31	22	26.86	1	26.85	26.90	21	10,033	0.21%
2021/05/28	6	27.26	5	27.17	27.15	1	10,001	0.01%
2021/05/26	12	25.60	0	0.00	25.70	12	9,824	0.12%
2021/05/24	0	0.00	3	25.07	25.20	-3	10,065	-0.03%
2021/05/21	5	24.50	1	24.50	24.60	4	10,132	0.04%
2021/05/20	3	24.43	2	24.20	24.20	1	10,250	0.01%
2021/05/18	0	0.00	5	23.93	24.15	-5	10,530	-0.05%
2021/05/17	10	22.70	1	23.30	22.40	9	10,595	0.08%
2021/05/14	1	24.30	1	24.90	24.00	0	10,546	0.00%
2021/05/13	10	24.10	1	24.40	24.20	9	10,585	0.09%
2021/05/12	6	24.76	3	25.02	24.70	3	10,569	0.03%
2021/05/10	0	0.00	5	28.08	27.90	-5	10,513	-0.05%
2021/05/07	22	27.34	5	27.36	27.35	17	10,485	0.16%
2021/05/06	5	26.06	5	25.97	25.85	0	10,462	0.00%
2021/05/05	8	25.66	2	25.95	25.50	6	10,442	0.06%
2021/05/04	8	25.94	0	0.00	25.60	8	10,514	0.08%
2021/05/03	3	27.23	1	27.60	26.90	2	10,491	0.02%
2021/04/29	7	28.15	3	28.28	28.15	4	10,423	0.04%
2021/04/28	2	28.60	1	28.15	28.60	1	10,438	0.01%
2021/04/26	2	28.35	0	0.00	28.65	2	10,405	0.02%
2021/04/22	3	27.68	2	28.03	27.60	1	10,447	0.01%
2021/04/21	0.2	28.45	20	28.40	28.30	-19.9	10,542	-0.19%
2021/04/20	0	0.00	3	28.68	28.65	-3	10,545	-0.03%
2021/04/19	1	28.35	12	27.98	28.50	-11	10,572	-0.10%
2021/04/16	2	28.20	20	28.20	28.25	-18	10,665	-0.17%
2021/04/15	4	27.83	63	27.80	27.70	-59	10,711	-0.55%
2021/04/14	4	27.90	4	27.74	27.90	0	10,749	0.00%
2021/04/13	3	29.17	0	0.00	28.70	3	10,927	0.03%
2021/04/12	31	29.82	23.6	29.79	29.75	7.4	11,308	0.07%
2021/04/09	51.2	30.39	52	30.73	29.60	-0.9	11,947	-0.01%
2021/04/08	6	29.96	41	29.33	30.90	-35	12,027	-0.29%
2021/04/07	1	28.10	8	28.03	28.10	-7	11,542	-0.06%
2021/04/06	10	27.35	0	0.00	27.35	10	11,432	0.09%
2021/04/01	3	27.00	1	27.05	27.05	2	11,418	0.02%
2021/03/31	16	27.02	1	26.70	26.70	15	11,300	0.13%
2021/03/30	13	27.82	30	27.91	27.95	-17	11,016	-0.15%
2021/03/29	12	27.28	1.4	27.26	27.30	10.6	10,850	0.10%
2021/03/26	21	27.35	30	27.31	27.25	-9	10,830	-0.08%
2021/03/25	19	27.55	18	27.68	27.20	1	10,817	0.01%
2021/03/24	5	27.10	22	27.21	27.45	-17	10,479	-0.16%
2021/03/23	21	26.69	0	0.00	26.85	21	10,356	0.20%
2021/03/22	18	27.03	5	27.05	26.75	13	10,288	0.13%
2021/03/19	0	0.00	44	26.64	27.20	-44	10,123	-0.43%
2021/03/18	15	26.30	11	26.50	26.50	4	9,739	0.04%
2021/03/17	2	26.05	3	26.07	26.10	-1	9,588	-0.01%
2021/03/16	6	25.78	0	0.00	25.70	6	9,729	0.06%
2021/03/15	1	25.40	1	25.80	25.90	0	9,881	0.00%
2021/03/12	5	25.54	0	0.00	25.50	5	9,969	0.05%
2021/03/11	10	25.05	0	0.00	25.70	10	9,966	0.10%
2021/03/05	1	24.65	0	0.00	24.65	1	11,068	0.01%
2021/03/04	0	0.00	1	25.00	24.95	-1	11,414	-0.01%
2021/03/03	1	24.95	0	0.00	24.95	1	11,482	0.01%
2021/03/02	5	25.05	0	0.00	24.60	5	11,645	0.04%
2021/02/26	13	25.36	10	25.45	25.30	3	11,756	0.03%
2021/02/25	11	25.25	9	25.53	25.25	2	11,837	0.02%
2021/02/24	6	25.78	43	26.19	25.40	-37	11,988	-0.31%
2021/02/23	16	26.33	0	0.00	26.35	16	11,981	0.13%
2021/02/22	21	25.85	130.7	26.02	26.15	-109.6	12,074	-0.91%	大賣/鉅額交易
2021/02/19	11	25.70	0	0.00	25.70	11	12,055	0.09%
2021/02/18	39	26.60	6	26.79	26.25	33	12,131	0.27%
2021/02/17	39	26.05	15	26.15	26.05	24	12,121	0.20%
2021/02/05	15	25.63	0	0.00	25.60	15	12,578	0.12%
2021/02/04	0	0.00	8	25.79	25.95	-8	12,680	-0.06%
2021/02/03	11	25.45	0	0.00	25.45	11	12,924	0.09%
2021/02/02	10	25.50	32	25.54	25.45	-22	13,386	-0.16%
2021/02/01	5	24.75	0	0.00	24.85	5	14,406	0.03%
2021/01/29	15	25.10	0	0.00	25.15	15	14,806	0.10%
2021/01/28	10	25.00	30	25.50	25.15	-20	14,904	-0.13%
2021/01/27	10	24.85	10	25.10	24.85	0	15,139	0.00%
2021/01/25	10	24.85	0	0.00	24.85	10	15,185	0.07%
2021/01/21	0	23.25	5	24.00	23.35	-5	15,182	-0.03%
2021/01/20	4	23.05	0.6	23.80	23.05	3.5	15,175	0.02%
2021/01/19	5	23.85	0	0.00	23.80	5	15,085	0.03%
2021/01/15	13	24.06	0	0.00	24.05	13	15,123	0.09%
2021/01/14	8.2	24.56	0	0.00	24.80	8.2	15,096	0.05%
2021/01/13	3	24.83	3	24.70	24.70	0	15,049	0.00%
2021/01/12	0	0.00	3	25.00	24.75	-3	15,234	-0.02%
2021/01/11	7	24.75	40	24.79	25.20	-33	15,393	-0.21%
2021/01/08	24	23.87	28	24.38	23.90	-4	15,538	-0.03%
2021/01/07	22	24.10	20	24.30	24.30	2	15,576	0.01%
2021/01/06	35	24.88	73	24.93	24.45	-38	15,510	-0.24%
2021/01/05	19	25.86	7.1	25.79	25.75	12	15,273	0.08%
2021/01/04	51	28.00	52	28.16	27.80	-1	14,962	-0.01%
2020/12/31	18	27.26	56	27.51	27.50	-38	14,568	-0.26%
2020/12/30	5	26.15	41	25.94	26.10	-36	14,136	-0.25%
2020/12/29	0	0.00	22	25.94	25.90	-22	14,326	-0.15%
2020/12/28	0	0.00	87	26.05	26.10	-87	14,586	-0.60%
2020/12/25	10	25.40	1	25.60	25.40	9	14,543	0.06%
2020/12/23	11	25.40	0	0.00	25.45	11	14,752	0.07%
2020/12/21	2	25.15	0	0.00	25.20	2	15,175	0.01%
2020/12/18	42	25.65	0	0.00	25.25	42	15,504	0.27%
2020/12/17	1	25.65	0	0.00	25.75	1	15,653	0.01%
2020/12/16	10	25.70	36	25.83	25.70	-26	15,755	-0.17%
2020/12/15	35	25.49	4	25.69	25.30	31	15,938	0.19%
2020/12/14	0	0.00	1	25.45	25.45	-1	16,493	-0.01%
2020/12/11	12	25.80	3	25.95	25.35	9	17,086	0.05%
2020/12/10	32	26.50	15	26.85	26.20	17	17,026	0.10%
2020/12/09	1	26.60	60	26.72	26.80	-59	16,917	-0.35%
2020/12/08	1	26.20	67	26.16	26.30	-66	16,901	-0.39%
2020/12/07	0	0.00	5	25.80	25.75	-5	17,114	-0.03%
2020/12/04	54	25.83	25	26.03	25.65	29	17,178	0.17%
2020/12/03	5	26.02	22	26.07	25.90	-17	17,163	-0.10%
2020/12/02	31	25.98	6	26.30	25.90	25	17,221	0.15%
2020/12/01	1	26.20	16	26.97	27.40	-15	16,952	-0.09%
2020/11/30	9	26.40	27	26.77	26.45	-18	16,989	-0.11%
2020/11/27	0	0.00	1	25.85	26.00	-1	16,838	-0.01%
2020/11/26	14	25.98	10	25.97	25.95	4	16,774	0.02%
2020/11/25	22	25.66	24	25.84	25.90	-2	16,702	-0.01%
2020/11/24	2	25.80	17	25.49	25.45	-15	16,736	-0.09%
2020/11/23	22	25.95	13	25.98	25.90	9	16,634	0.05%
2020/11/20	2.1	25.87	13	25.75	25.90	-10.9	16,545	-0.07%
2020/11/19	11	25.60	2	25.65	25.60	9	16,404	0.05%
2020/11/18	3	25.57	34	25.60	25.55	-31	16,242	-0.19%
2020/11/17	31	25.68	32	25.54	25.50	-1	16,190	-0.01%
2020/11/16	9	25.35	24	25.42	25.40	-15	16,241	-0.09%
2020/11/13	42	25.54	11	25.64	25.40	31	16,136	0.19%
2020/11/12	2	25.45	16	25.58	25.55	-14	15,588	-0.09%
2020/11/11	27	25.52	5	25.60	25.80	22	15,443	0.14%
2020/11/10	59	25.48	41	25.52	25.65	18	15,136	0.12%
2020/11/09	46	25.19	34	25.20	25.45	12	14,738	0.08%
2020/11/06	75	24.23	51	24.26	24.05	24	13,787	0.17%
2020/11/05	23	23.88	8	23.99	23.80	15	13,374	0.11%
2020/11/04	24	23.98	48	23.82	24.15	-24	13,225	-0.18%
2020/11/03	8	22.96	5	23.03	23.00	3	12,940	0.02%
2020/11/02	32	22.50	11	22.09	22.60	21	12,862	0.16%
2020/10/30	17	22.74	0	0.00	22.50	17	12,787	0.13%
2020/10/29	16	23.02	2	23.00	23.05	14	12,790	0.11%
2020/10/28	0	0.00	2	24.00	23.50	-2	12,706	-0.02%
2020/10/27	20	23.75	3	23.65	23.70	17	12,616	0.13%
2020/10/26	14	23.82	10	24.00	23.80	4	12,579	0.03%
2020/10/23	24	23.85	0	0.00	23.90	24	12,499	0.19%
2020/10/22	22	23.67	0	0.00	23.70	22	12,426	0.18%
2020/10/21	7	24.10	4	23.95	23.95	3	12,368	0.02%
2020/10/20	7	24.15	16	24.24	24.25	-9	12,191	-0.07%
2020/10/19	4	23.81	1	23.70	23.70	3	11,909	0.03%
2020/10/16	5	23.35	2	23.73	23.75	3	11,684	0.03%
2020/10/15	18	23.24	8	23.11	23.25	10	11,341	0.09%
2020/10/14	4	23.36	4	23.23	23.15	0	11,182	0.00%
2020/10/13	11	23.25	0	0.00	23.25	11	11,078	0.10%
2020/10/12	31	23.48	21	23.36	23.15	10	10,932	0.09%
2020/10/08	19	24.19	4	24.41	24.10	15	10,798	0.14%
2020/10/07	3	24.73	15	24.59	24.90	-12	10,403	-0.12%
2020/10/06	1	24.20	37	24.07	24.30	-36	9,940	-0.36%
2020/10/05	9	23.78	14	23.89	23.85	-5	9,677	-0.05%
2020/09/30	5	23.15	0	0.00	23.15	5	9,333	0.05%
2020/09/29	5	22.90	6	23.28	22.90	-1	9,299	-0.01%
2020/09/28	10	23.10	0	0.00	22.80	10	9,225	0.11%
2020/09/25	13	22.29	5	21.85	22.10	8	9,048	0.09%
2020/09/24	6	23.57	12	23.61	23.35	-6	8,732	-0.07%
2020/09/23	25	23.90	1	23.90	23.90	24	8,482	0.28%
2020/09/22	5	22.85	1	23.00	23.05	4	8,076	0.05%
2020/09/21	4	23.24	35.5	23.00	22.95	-31.5	7,808	-0.40%
2020/09/18	27	23.99	5	24.17	23.70	22	7,652	0.29%
2020/09/17	13	24.82	8	24.92	24.45	5	7,420	0.07%
2020/09/16	36	24.13	7	24.44	24.90	29	6,735	0.43%
2020/09/15	0	0.00	1	23.50	23.50	-1	6,104	-0.02%
2020/09/14	11	22.79	0	0.00	23.00	11	6,058	0.18%
2020/09/11	4	23.58	12	23.65	23.25	-8	6,000	-0.13%
2020/09/10	14	24.29	2	24.25	23.90	12	5,929	0.20%
2020/09/09	1	24.55	1	23.70	24.60	0	5,562	0.00%
2020/09/07	4	24.25	6	23.87	23.80	-2	5,279	-0.04%
2020/09/04	2	23.35	6	23.30	23.80	-4	5,070	-0.08%
2020/09/03	6	23.06	4	23.25	23.90	2	4,904	0.04%
2020/09/02	0	0.00	19	22.03	22.00	-19	4,534	-0.42%
2020/09/01	2	21.18	0	0.00	21.00	2	4,361	0.05%
2020/08/31	5	21.45	0.5	21.30	21.35	4.5	4,373	0.10%
2020/08/28	11	22.09	12	21.91	21.85	-1	4,302	-0.02%
2020/08/27	6.8	20.96	5	21.10	21.00	1.8	4,095	0.04%
2020/08/26	10	21.20	10	20.95	21.05	0	4,081	0.00%
2020/08/25	1	20.55	1	21.15	21.00	0	3,940	0.00%
2020/08/24	0	0.00	4	20.45	20.60	-4	3,921	-0.10%
2020/08/20	1	19.50	0	0.00	20.00	1	3,870	0.03%
2020/08/19	0	0.00	1	21.25	20.55	-1	3,703	-0.03%
2020/08/18	1	20.70	0	0.00	20.45	1	3,733	0.03%
2020/08/13	1	20.50	0	0.00	20.45	1	3,770	0.03%
2020/08/12	1	21.10	22	21.15	21.35	-21	3,641	-0.58%
2020/08/11	1	20.45	0	0.00	20.15	1	3,415	0.03%
2020/08/07	0	0.00	2	20.73	20.85	-2	3,447	-0.06%
2020/08/06	1	20.30	6	20.30	20.20	-5	3,382	-0.15%
2020/08/05	2	20.40	1	20.55	20.30	1	3,367	0.03%
2020/08/04	0	0.00	4	20.53	20.45	-4	3,359	-0.12%
2020/08/03	0	0.00	0.9	19.35	19.45	-0.9	3,277	-0.03%
2020/07/20	1	19.30	0	0.00	19.50	1	3,290	0.03%
2020/07/17	0	0.00	1	19.80	19.65	-1	3,288	-0.03%
2020/07/16	5	20.05	0	0.00	20.05	5	3,294	0.15%
2020/07/15	2	20.20	0	0.00	20.00	2	3,286	0.06%
2020/07/14	1	20.10	0	0.00	20.05	1	3,130	0.03%
2020/07/10	0	0.00	1	20.50	20.70	-1	3,026	-0.03%
2020/07/09	2.2	20.99	1	21.30	21.00	1.2	3,015	0.04%
2020/07/08	4	20.70	2	21.05	21.00	2	2,996	0.07%
2020/07/03	1	20.60	1	20.70	20.65	0	2,938	0.00%
2020/07/02	6	20.80	0	0.00	20.65	6	2,945	0.20%
2020/07/01	2	20.50	0	0.00	20.50	2	2,947	0.07%
2020/06/30	1	20.50	0	0.00	20.50	1	2,937	0.03%
2020/06/24	0	0.00	1	20.25	20.15	-1	2,910	-0.03%
2020/06/23	1	20.00	0	0.00	20.10	1	2,902	0.03%
2020/06/22	0	0.00	6	19.88	19.85	-6	2,901	-0.21%
2020/06/19	2	20.40	8	20.14	19.80	-6	2,896	-0.21%
2020/06/18	3	19.78	2	20.28	20.25	1	2,864	0.03%
2020/06/17	18	19.60	24	19.75	20.00	-6	2,800	-0.21%
2020/06/12	1	20.65	0	0.00	20.95	1	2,705	0.04%
2020/06/11	8	21.73	2	21.70	21.20	6	2,710	0.22%
2020/06/10	4	21.84	0	0.00	21.70	4	2,663	0.15%
2020/06/08	2	21.65	1	21.50	21.55	1	2,575	0.04%
2020/06/03	1	21.60	2	21.80	21.60	-1	2,464	-0.04%
2020/06/01	0	0.00	1	21.30	21.35	-1	2,400	-0.04%
2020/05/29	1	21.35	0	0.00	21.15	1	2,385	0.04%
2020/05/26	3	21.63	18	21.68	21.40	-15	2,379	-0.63%
2020/05/25	17	22.15	4	21.35	22.10	13	2,320	0.56%
2020/05/22	10	21.19	4	21.50	21.00	6	2,187	0.27%
2020/05/19	2	20.60	0	0.00	20.70	2	2,108	0.09%
2020/05/15	10	21.73	0	0.00	20.60	10	2,104	0.48%
2020/05/14	2	21.30	0	0.00	21.40	2	2,064	0.10%
2020/05/12	6	21.98	0	0.00	21.95	6	2,090	0.29%
2020/05/07	0	0.00	1	21.80	21.95	-1	2,126	-0.05%
2020/05/04	3	21.20	0	0.00	21.35	3	2,124	0.14%
2020/04/30	0	0.00	1	21.65	21.55	-1	2,151	-0.05%
2020/04/29	0	0.00	1	21.80	21.30	-1	2,186	-0.05%
2020/04/27	0	0.00	7	21.31	21.20	-7	2,280	-0.31%
2020/04/24	1	21.50	0	0.00	21.10	1	2,283	0.04%
2020/04/23	1	20.50	0	0.00	21.10	1	2,272	0.04%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/08	0.1	19.35	3	19.05	19.45	-2.9	2,387	-0.12%
2020/04/07	1	19.10	0	0.00	19.15	1	2,377	0.04%
2020/03/30	0.1	17.65	31	17.17	17.70	-30.9	2,459	-1.25%
2020/03/27	3	18.08	0	0.00	17.70	3	2,498	0.12%
2020/03/26	0	0.00	1	17.40	17.95	-1	2,495	-0.04%
2020/03/25	1	17.50	3.7	17.61	17.25	-2.7	2,519	-0.11%
2020/03/24	3.8	16.56	1	16.55	16.65	2.8	2,570	0.11%
2020/03/23	1	15.80	0	0.00	15.80	1	2,618	0.04%
2020/03/19	0	0.00	1	14.10	14.05	-1	2,891	-0.03%
2020/03/18	0	0.00	6	15.57	15.55	-6	2,878	-0.21%
2020/03/17	0	0.00	2	16.75	16.05	-2	2,928	-0.07%
2020/03/13	9	17.14	1	17.65	17.55	8	2,944	0.27%
2020/03/12	1	19.55	1	19.35	19.00	0	2,900	0.00%
2020/03/10	0	0.00	2	21.10	21.55	-2	2,924	-0.07%
2020/03/09	29	21.71	0	0.00	21.30	29	2,924	0.99%
2020/03/06	4	22.85	104	22.91	22.90	-100	2,952	-3.39%	大賣/
2020/03/05	2	22.98	102	22.95	22.90	-100	2,981	-3.35%	大賣/
2020/03/03	1	22.75	100	22.74	22.65	-99	3,020	-3.28%
2020/02/26	6	22.95	6	23.45	23.30	0	3,009	0.00%
2020/02/25	1	22.60	0	0.00	23.15	1	3,021	0.03%
2020/02/24	0.3	23.15	0	0.00	23.15	0.3	3,028	0.01%
2020/02/20	7	23.81	1.7	23.81	23.80	5.3	3,058	0.17%
2020/02/17	1	23.70	2	23.70	23.85	-1	3,186	-0.03%
2020/02/14	3.6	23.36	0	0.00	23.70	3.6	3,168	0.11%
2020/02/13	1	23.30	0	0.00	23.30	1	3,157	0.03%
2020/02/10	2	22.58	0	0.00	22.75	2	3,128	0.06%
2020/02/06	0.4	22.90	3	22.90	22.90	-2.6	3,109	-0.08%
2020/02/04	2	22.25	0	0.00	22.45	2	3,069	0.07%
2020/02/03	0	0.00	18	20.82	21.45	-18	3,090	-0.58%
2020/01/31	3	22.10	0	0.00	22.30	3	3,243	0.09%
2020/01/15	0	24.80	0	0.00	24.90	0	3,384	0.00%
2020/01/09	0	0.00	0.1	24.20	24.25	-0.1	3,406	0.00%
2020/01/08	1.3	24.18	0	0.00	24.10	1.3	3,403	0.04%
2020/01/07	1	24.50	4	24.60	24.70	-3	3,409	-0.09%
2020/01/02	0.5	25.80	0	0.00	25.95	0.5	3,372	0.01%
2019/12/31	1	25.70	9	25.60	25.75	-8	3,367	-0.24%
2019/12/27	2	26.05	3	26.05	26.00	-1	3,370	-0.03%
2019/12/26	11.5	26.39	0	0.00	26.40	11.5	3,348	0.34%
2019/12/24	2	25.90	4	25.90	25.90	-2	3,364	-0.06%
2019/12/18	3	27.05	2	27.15	27.15	1	3,484	0.03%
2019/12/17	1	26.95	0	0.00	27.15	1	3,500	0.03%
2019/12/16	1	26.55	2	27.20	27.65	-1	3,427	-0.03%
2019/12/12	2	26.35	0	0.00	26.45	2	3,450	0.06%
2019/12/11	0	0.00	1	26.25	26.25	-1	3,535	-0.03%
2019/12/10	8	26.25	0	0.00	26.25	8	3,828	0.21%
2019/12/09	0	0.00	1	26.15	26.20	-1	4,135	-0.02%
2019/12/06	0	0.00	1	26.25	26.30	-1	4,241	-0.02%
2019/12/04	0	0.00	5	25.50	25.70	-5	4,332	-0.12%
2019/12/03	0	0.00	1	25.85	25.65	-1	4,391	-0.02%
2019/12/02	0	0.00	1	25.60	25.35	-1	4,352	-0.02%
2019/11/22	2	25.08	90	25.23	24.90	-88	4,501	-1.95%
2019/11/19	7	25.37	1	25.45	25.35	6	4,502	0.13%
2019/11/14	1	24.35	6	25.10	25.10	-5	4,488	-0.11%
2019/11/11	0	0.00	10	24.15	24.20	-10	4,479	-0.22%
2019/11/08	5	24.50	10	24.55	24.55	-5	4,500	-0.11%
2019/11/07	2	24.98	0	0.00	24.80	2	4,542	0.04%
2019/11/06	3	25.75	9	25.39	25.30	-6	4,643	-0.13%
2019/11/05	1	25.75	1	25.70	25.65	0	4,657	0.00%
2019/10/31	6	25.80	1	26.15	25.80	5	5,057	0.10%
2019/10/30	1	26.45	1	27.00	26.10	0	5,079	0.00%
2019/10/28	1	25.70	0	0.00	25.65	1	4,956	0.02%
2019/10/24	3	25.40	1.3	25.48	25.50	1.7	4,996	0.03%
2019/10/23	5	25.86	0	0.00	25.65	5	5,063	0.10%
2019/10/22	2	24.85	0	0.00	24.85	2	4,964	0.04%
2019/10/18	3	24.85	0	0.00	24.90	3	5,152	0.06%
2019/10/17	0	0.00	6	24.90	24.85	-6	5,167	-0.12%
2019/10/16	1	25.05	1	25.15	25.05	0	5,232	0.00%
2019/10/15	1	25.20	0	0.00	25.20	1	5,367	0.02%
2019/10/09	0	0.00	8	24.25	24.30	-8	5,502	-0.15%
2019/10/07	6	25.12	0	0.00	25.00	6	5,779	0.10%
2019/10/04	0.1	25.15	0	0.00	25.20	0.1	5,842	0.00%
2019/09/27	0	25.10	0	0.00	25.10	0	5,829	0.00%
2019/09/25	0	0.00	5	25.40	25.45	-5	5,849	-0.09%
2019/09/24	0	0.00	11.9	26.67	26.30	-11.9	5,855	-0.20%
2019/09/23	0.3	26.50	5	26.50	26.60	-4.7	5,813	-0.08%
2019/09/10	11	23.02	1	23.00	22.90	10	5,691	0.18%
2019/09/09	3	23.27	14.6	23.42	23.35	-11.6	5,616	-0.21%
2019/09/06	0	0.00	7	23.36	23.20	-7	5,552	-0.13%
2019/09/05	8	23.55	100	23.57	23.50	-92	5,488	-1.68%
2019/09/04	0	0.00	159	24.24	24.20	-159	5,345	-2.97%	大賣/鉅額交易
2019/09/03	17	24.79	202	24.67	24.40	-185	5,211	-3.55%	大賣/鉅額交易
2019/09/02	161	23.87	80	24.07	23.95	81	4,909	1.65%	大買/
2019/08/30	210	23.34	5	23.36	23.15	205	4,555	4.50%	大買/鉅額交易
2019/08/29	170	23.79	2	23.75	23.70	168	4,420	3.80%	大買/鉅額交易
2019/08/28	61	23.47	61	23.53	23.55	0	4,331	0.00%
2019/08/27	119	23.09	8	23.00	23.20	111	4,238	2.62%	大買/鉅額交易
2019/08/23	0	0.00	1	22.70	22.75	-1	4,147	-0.02%
2019/08/21	1	23.10	0	0.00	23.00	1	4,083	0.02%
2019/08/19	1	22.70	0	0.00	22.60	1	4,009	0.02%
2019/08/14	0	0.00	21	21.80	21.75	-21	3,960	-0.53%
2019/08/08	3	21.10	0	0.00	21.10	3	3,956	0.08%
2019/08/06	15	21.37	6	21.68	21.80	9	3,924	0.23%
2019/08/05	3	21.90	0	0.00	21.90	3	3,912	0.08%
2019/08/02	5	22.16	0	0.00	22.05	5	3,940	0.13%
2019/08/01	77	22.48	50	22.40	22.55	27	3,984	0.68%
2019/07/31	45	22.10	0	0.00	22.30	45	3,992	1.13%
2019/07/30	2	22.60	4	22.48	22.25	-2	3,983	-0.05%
2019/07/29	1	23.35	1	23.40	23.40	0	3,941	0.00%
2019/07/26	1	23.50	2	23.50	23.45	-1	3,948	-0.03%
2019/07/25	75	23.71	41	23.88	23.65	34	3,956	0.86%
2019/07/24	6	23.45	6	23.58	24.25	0	3,865	0.00%
2019/07/22	1	23.40	0	0.00	22.90	1	3,960	0.03%
2019/07/19	1	22.95	0	0.00	22.95	1	4,039	0.02%
2019/07/16	2	23.40	10	23.59	23.70	-8	4,783	-0.17%
2019/07/15	0	0.00	2	23.00	23.15	-2	4,791	-0.04%
2019/07/12	1	23.70	36	23.42	23.45	-35	4,794	-0.73%
2019/07/09	10	23.00	0	0.00	22.85	10	4,746	0.21%
2019/07/08	2	23.35	57	23.43	23.35	-55	4,700	-1.17%
2019/07/04	4	22.75	0	0.00	23.05	4	4,676	0.09%
2019/07/03	40	22.70	51	22.90	22.90	-11	4,666	-0.24%
2019/07/02	60	21.85	0	0.00	21.75	60	4,575	1.31%
2019/07/01	30	21.30	2	21.50	21.40	28	4,704	0.60%
2019/06/28	2	21.15	0	0.00	21.10	2	4,706	0.04%
2019/06/03	0	0.00	2	20.55	20.35	-2	9,770	-0.02%
2019/05/31	2	20.90	0	0.00	20.85	2	10,108	0.02%
2019/05/23	2	19.95	0	0.00	19.90	2	10,535	0.02%
2019/05/22	5	20.80	0	0.00	20.80	5	10,538	0.05%
2019/05/17	0	0.00	1	21.45	20.80	-1	10,943	-0.01%
2019/05/15	6	21.43	0	0.00	21.45	6	11,036	0.05%
2019/05/09	0.2	21.70	1	21.75	21.70	-0.9	11,106	-0.01%
2019/05/08	2	22.33	1	22.30	22.20	1	11,032	0.01%
2019/05/02	30	23.00	0	0.00	23.10	30	10,856	0.28%
2019/04/29	80	22.86	2	22.85	22.65	78	10,834	0.72%
2019/04/26	87	23.81	2	23.75	23.45	85	10,683	0.80%
2019/04/25	6	25.15	3	25.32	25.30	3	10,454	0.03%
2019/04/24	128	26.23	35	26.36	25.85	93	10,328	0.90%	大買/
2019/04/23	1	24.75	18	24.68	25.15	-17	9,749	-0.17%
2019/04/22	51	24.55	6	24.74	24.60	45	9,625	0.47%
2019/04/19	1	23.70	5	23.98	24.10	-4	9,488	-0.04%
2019/04/18	2	23.40	2	23.73	23.20	0	9,596	0.00%
2019/04/17	0	0.00	21	23.75	23.60	-21	9,701	-0.22%
2019/04/16	1	23.85	0	0.00	23.85	1	9,671	0.01%
2019/04/15	2	23.25	0	0.00	23.35	2	9,544	0.02%
2019/04/10	20	23.65	1	24.05	23.95	19	9,526	0.20%
2019/04/09	10	23.40	0	0.00	23.30	10	9,579	0.10%
2019/04/08	50	23.86	0	0.00	23.70	50	9,531	0.52%
2019/04/03	0	0.00	5	24.45	24.35	-5	9,454	-0.05%
2019/04/02	42	24.11	42	24.00	24.10	0	9,268	0.00%
2019/03/29	0	0.00	3	23.80	23.75	-3	9,083	-0.03%
2019/03/28	2	23.50	9	23.29	23.70	-7	9,061	-0.08%
2019/03/27	0	0.00	1	23.75	23.70	-1	9,009	-0.01%
2019/03/26	0	23.50	12	23.69	23.55	-12	9,030	-0.13%
2019/03/25	5	22.95	11	22.73	23.70	-6	8,942	-0.07%
2019/03/22	15	23.18	0	0.00	23.10	15	8,807	0.17%
2019/03/21	13	23.80	8	23.70	24.00	5	8,612	0.06%
2019/03/20	7	24.99	3	24.98	24.55	4	8,364	0.05%
2019/03/19	43	24.18	22	24.39	24.70	21	8,141	0.26%
2019/03/18	99	24.61	20	24.54	24.75	79	7,746	1.02%
2019/03/15	3	22.87	22.4	22.44	23.25	-19.4	6,665	-0.29%
2019/03/14	39	21.15	30	21.30	21.15	9	5,864	0.15%
2019/03/13	62	21.56	61	21.16	21.30	1	5,798	0.02%
2019/03/12	20	20.93	1	20.80	21.00	19	5,685	0.33%
2019/03/08	4	20.88	0	0.00	20.85	4	5,653	0.07%
2019/03/07	6	21.47	28	22.71	21.20	-22	5,612	-0.39%
2019/03/06	31	20.56	47	21.12	21.65	-16	4,922	-0.33%
2019/03/05	1	20.00	1	20.45	20.75	0	4,628	0.00%
2019/03/04	2	20.13	0	0.00	20.15	2	4,617	0.04%
2019/02/26	0	0.00	10	20.33	20.30	-10	4,604	-0.22%
2019/02/25	0	0.00	1	20.50	20.30	-1	4,583	-0.02%
2019/02/22	10	20.70	0	0.00	20.70	10	4,533	0.22%
2019/02/21	3	20.47	0	0.00	20.65	3	4,415	0.07%
2019/02/20	12	20.33	2	20.35	20.60	10	4,389	0.23%
2019/02/19	10	20.45	2	20.35	20.40	8	4,310	0.19%
2019/02/18	10	19.50	3	19.68	19.85	7	4,147	0.17%
2019/02/14	0	0.00	4	19.53	19.30	-4	4,159	-0.10%
2019/02/13	2	19.05	1	19.00	19.05	1	4,085	0.02%
2019/02/12	0	0.00	17	19.06	19.15	-17	4,062	-0.42%
2019/02/11	0	0.00	1	18.65	18.75	-1	4,007	-0.02%
2019/01/30	2	18.23	0	0.00	18.30	2	3,969	0.05%
2019/01/25	0	0.00	4	18.30	18.35	-4	4,066	-0.10%
2019/01/24	1	18.45	1	18.65	18.30	0	4,161	0.00%
2019/01/21	1	18.45	0	0.00	18.70	1	4,434	0.02%
2019/01/17	0	0.00	1	18.20	18.00	-1	4,714	-0.02%
2019/01/16	10	18.25	0	0.00	18.25	10	4,755	0.21%
2019/01/11	5	18.40	5	18.30	18.30	0	4,949	0.00%
2019/01/10	2	18.48	0	0.00	18.35	2	4,959	0.04%
2019/01/09	5	18.35	0	0.00	18.85	5	4,820	0.10%
2019/01/04	0	0.00	1	17.55	17.50	-1	5,057	-0.02%
2018/12/28	4	18.30	1	18.30	18.15	3	5,291	0.06%
2018/12/27	15	17.95	15	17.75	18.00	0	5,234	0.00%
2018/12/26	1	17.60	0	0.00	17.70	1	5,199	0.02%
2018/12/24	0	0.00	10	17.65	17.60	-10	5,264	-0.19%
2018/12/22	0	0.00	1	17.45	17.45	-1	5,308	-0.02%
2018/12/20	4	17.80	1	17.80	17.70	3	5,493	0.05%
2018/12/18	0	0.00	2	17.85	18.10	-2	5,672	-0.04%
2018/12/17	1	18.10	0	0.00	18.15	1	5,727	0.02%
2018/12/14	3	18.22	1	18.25	18.15	2	5,789	0.03%
2018/12/13	2	18.75	0	0.00	18.45	2	5,866	0.03%
2018/12/12	0	0.00	1	19.00	18.95	-1	5,877	-0.02%
2018/12/07	0	0.00	1	17.95	17.90	-1	6,060	-0.02%
2018/12/06	6	17.77	1	17.75	17.60	5	6,141	0.08%
2018/12/05	1	18.50	0	0.00	18.45	1	6,429	0.02%
2018/12/04	4	19.51	0	0.00	19.05	4	6,520	0.06%
2018/11/30	3	18.65	3	18.55	18.65	0	6,410	0.00%
2018/11/29	0	0.00	17	18.04	18.05	-17	6,318	-0.27%
2018/11/28	6	17.60	1	17.70	17.85	5	6,290	0.08%
2018/11/27	2	17.55	0	0.00	17.60	2	6,276	0.03%
2018/11/26	10	17.45	0	0.00	17.45	10	6,243	0.16%
2018/11/22	1	17.75	0	0.00	17.25	1	6,360	0.02%
2018/11/20	1	17.20	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0	0.00	3	17.10	17.30	-3	6,494	-0.05%
2018/11/16	0	0.00	3	17.00	16.95	-3	6,486	-0.05%
2018/11/15	0	0.00	1	16.70	16.85	-1	6,457	-0.02%
2018/11/09	0	0.00	2	16.80	16.90	-2	6,873	-0.03%
2018/11/08	0	0.00	8	16.95	16.65	-8	6,995	-0.11%
2018/11/07	0	0.00	8	16.66	16.75	-8	7,063	-0.11%
2018/11/06	9	16.34	2	16.75	16.30	7	7,272	0.10%
2018/11/05	2	16.45	0	0.00	16.50	2	7,416	0.03%
2018/11/02	4	16.70	4	16.36	16.35	0	7,498	0.00%
2018/11/01	4	16.35	8	16.41	16.40	-4	7,540	-0.05%
2018/10/31	0	0.00	6	15.30	15.70	-6	7,598	-0.08%
2018/10/30	2	14.95	1	15.00	14.95	1	7,590	0.01%
2018/10/29	10	15.16	4	15.28	15.35	6	7,595	0.08%
2018/10/26	7	15.29	67	15.38	15.60	-60	7,951	-0.75%
2018/10/25	1	14.75	1	14.50	14.40	0	7,877	0.00%
2018/10/23	6	16.06	0	0.00	15.90	6	8,105	0.07%
2018/10/22	3	16.45	3	16.48	16.60	0	8,737	0.00%
2018/10/19	13	16.20	6	16.00	16.35	7	8,881	0.08%
2018/10/17	35	16.57	0	0.00	16.35	35	8,833	0.40%
2018/10/16	31	16.57	0	0.00	16.55	31	9,085	0.34%
2018/10/15	2	16.65	4	16.45	16.35	-2	9,239	-0.02%
2018/10/11	2	17.10	1	17.30	17.10	1	9,529	0.01%
2018/10/09	3	19.00	14	20.09	19.00	-11	9,615	-0.11%
2018/10/08	1	20.50	4	20.78	20.75	-3	9,751	-0.03%
2018/10/05	3	20.67	1	21.80	20.85	2	10,078	0.02%
2018/10/03	1	22.70	0	0.00	22.30	1	10,566	0.01%
2018/10/02	5	22.30	0	0.00	22.35	5	10,690	0.05%
2018/10/01	4	22.90	2	22.85	23.00	2	10,939	0.02%
2018/09/28	1	23.05	4	22.88	22.80	-3	11,295	-0.03%
2018/09/27	0	0.00	1	22.75	22.65	-1	11,474	-0.01%
2018/09/26	8	22.57	2	22.73	22.40	6	11,747	0.05%
2018/09/25	0	0.00	14	22.10	22.40	-14	11,930	-0.12%
2018/09/20	4	21.20	0	0.00	21.00	4	12,721	0.03%
2018/09/19	0	0.00	11	21.75	21.70	-11	12,984	-0.08%
2018/09/18	0	0.00	10	21.25	21.25	-10	13,358	-0.07%
2018/09/17	1	21.25	0	0.00	21.30	1	13,956	0.01%
2018/09/14	1	21.45	6	21.49	21.05	-5	14,785	-0.03%
2018/09/13	0	0.00	3	20.93	20.55	-3	16,738	-0.02%
2018/09/12	4	20.51	2	20.40	20.40	2	17,880	0.01%
2018/09/11	3	21.07	6	21.08	21.25	-3	18,847	-0.02%
2018/09/10	11	20.50	14	21.92	20.85	-3	19,986	-0.02%
2018/09/07	3	22.13	1	21.80	21.90	2	20,432	0.01%
2018/09/05	0	0.00	16	23.02	22.95	-16	20,773	-0.08%
2018/09/04	0	0.00	4	22.40	22.60	-4	20,969	-0.02%
2018/09/03	5	22.54	0	0.00	22.25	5	21,380	0.02%
2018/08/31	1	22.90	1	22.90	22.90	0	21,938	0.00%
2018/08/30	1	22.80	0	0.00	22.85	1	22,077	0.00%
2018/08/29	3	23.08	2	22.95	22.85	1	22,219	0.00%
2018/08/28	11	22.85	8	22.98	22.70	3	22,516	0.01%
2018/08/27	0	0.00	23	22.40	22.50	-23	22,837	-0.10%
2018/08/24	33	22.48	15	22.43	22.45	18	23,645	0.08%
2018/08/23	1	22.05	11	22.14	22.05	-10	24,241	-0.04%
2018/08/22	0	0.00	9	22.13	22.05	-9	24,375	-0.04%
2018/08/21	1	22.05	1	22.20	22.20	0	24,402	0.00%
2018/08/20	7	22.11	7	22.16	22.00	0	24,419	0.00%
2018/08/17	7	22.50	5	22.70	22.25	2	24,401	0.01%
2018/08/16	13	22.07	19	22.17	22.35	-6	24,380	-0.02%
2018/08/15	8	21.96	1	21.75	21.75	7	24,083	0.03%
2018/08/14	0	0.00	1	22.80	22.55	-1	23,947	0.00%
2018/08/13	5	22.82	4	22.51	22.40	1	23,859	0.00%
2018/08/10	16	24.74	13	25.17	24.50	3	23,631	0.01%
2018/08/09	7	24.86	5	24.50	24.50	2	23,490	0.01%
2018/08/08	7	25.29	19	25.27	25.10	-12	23,518	-0.05%
2018/08/07	24	25.48	1	25.20	25.20	23	23,422	0.10%
2018/08/06	3	26.15	7	26.43	26.30	-4	23,274	-0.02%
2018/08/03	30	26.19	8	26.13	26.10	22	23,219	0.09%
2018/08/02	58	26.38	58	26.88	26.00	0	23,130	0.00%
2018/08/01	9	26.17	6.4	26.39	26.40	2.6	22,657	0.01%
2018/07/31	3	26.28	5	26.48	26.50	-2	22,500	-0.01%
2018/07/30	28	26.49	12	26.23	26.15	16	22,424	0.07%
2018/07/27	46	26.66	60	26.73	26.85	-14	22,151	-0.06%
2018/07/26	3	25.10	13	25.55	25.45	-10	21,477	-0.05%
2018/07/25	6	24.96	1	25.05	24.95	5	21,285	0.02%
2018/07/24	3	24.98	6	24.93	25.00	-3	21,245	-0.01%
2018/07/23	34	24.76	26	25.42	24.60	8	21,176	0.04%
2018/07/20	1	25.85	2	25.73	25.85	-1	20,869	0.00%
2018/07/19	12	26.92	9	27.39	27.10	3	20,670	0.01%
2018/07/18	47	26.49	7	26.80	26.50	40	20,395	0.20%
2018/07/17	20	27.06	5	26.80	26.65	15	20,214	0.07%
2018/07/16	16	27.51	8	27.78	27.50	8	20,095	0.04%
2018/07/13	7	27.59	8	27.79	27.40	-1	19,820	-0.01%
2018/07/12	14	27.09	6	26.94	26.85	8	19,498	0.04%
2018/07/11	13	27.34	9	27.19	27.00	4	19,339	0.02%
2018/07/10	13	26.63	11	26.99	27.00	2	18,959	0.01%
2018/07/09	27	27.04	49	27.09	27.20	-22	18,764	-0.12%
2018/07/06	17	26.56	10	26.51	26.30	7	18,472	0.04%
2018/07/05	17	27.31	2	27.05	25.90	15	18,151	0.08%
2018/07/04	35	28.00	27	27.94	27.60	8	17,948	0.04%
2018/07/03	31	28.72	28	28.83	27.70	3	17,621	0.02%
2018/07/02	25	29.11	9	29.25	28.45	16	17,320	0.09%
2018/06/29	66	29.46	71	29.71	29.40	-5	17,004	-0.03%
2018/06/28	35	29.13	21	29.08	28.75	14	16,361	0.09%
2018/06/27	30	30.63	13	30.86	29.80	17	16,090	0.11%
2018/06/26	42.2	29.57	40	29.70	29.80	2.2	15,756	0.01%
2018/06/25	22	31.87	61	31.86	30.85	-39	15,136	-0.26%
2018/06/22	114	35.09	86.4	34.92	33.25	27.6	14,312	0.19%	大買/
2018/06/21	11	32.74	33	32.81	33.40	-22	12,210	-0.18%
2018/06/20	31	31.62	26	31.61	30.40	5	11,036	0.05%
2018/06/19	59	32.46	68	32.47	32.35	-9	9,988	-0.09%
2018/06/15	1	27.45	12.8	29.05	30.45	-11.8	8,619	-0.14%
2018/06/14	6	27.97	3.7	27.76	27.70	2.3	8,117	0.03%
2018/06/13	4	28.95	10	28.86	28.30	-6	8,003	-0.07%
2018/06/12	14	28.09	23	27.36	27.75	-9	7,649	-0.12%
2018/06/11	8	29.02	7	29.54	28.85	1	7,406	0.01%
2018/06/08	28	28.39	13	28.11	28.55	15	7,046	0.21%
2018/06/07	15.2	27.28	18	27.04	27.00	-2.8	6,556	-0.04%
2018/06/06	40	27.03	68	27.14	27.45	-28	6,469	-0.43%
2018/06/05	15	27.14	9	27.41	27.30	6	6,305	0.10%
2018/06/04	6	27.39	8	27.68	26.65	-2	6,121	-0.03%
2018/06/01	61	27.04	89	27.14	26.85	-28	5,703	-0.49%
2018/05/31	4	24.73	58	24.81	25.60	-54	4,897	-1.10%
2018/05/30	22	23.35	31	23.75	23.30	-9	4,319	-0.21%
2018/05/28	20	23.10	0	0.00	23.10	20	4,333	0.46%
2018/05/25	1	22.90	5	23.00	22.90	-4	4,493	-0.09%
2018/05/24	20	22.65	9	22.66	22.55	11	4,402	0.25%
2018/05/16	10	22.85	0	0.00	22.75	10	4,561	0.22%
2018/05/15	10	22.35	0	0.00	22.35	10	4,472	0.22%
2018/05/14	10	22.35	0	0.00	22.35	10	4,538	0.22%
2018/05/10	0	0.00	3	21.95	21.90	-3	4,590	-0.07%
2018/05/08	5	22.25	0	0.00	22.10	5	4,632	0.11%
2018/04/30	2	22.10	0	0.00	22.10	2	4,789	0.04%
2018/04/27	2	22.00	0	0.00	22.05	2	4,875	0.04%
2018/04/25	10	22.35	1	22.40	22.35	9	5,028	0.18%
2018/04/24	17	22.28	0	0.00	22.40	17	5,308	0.32%
2018/04/23	23	23.43	8	23.64	22.85	15	5,385	0.28%
2018/04/20	0	0.00	8	23.70	23.55	-8	5,516	-0.15%
2018/04/19	13	23.28	0	0.00	23.30	13	5,648	0.23%
2018/04/18	20	22.60	0	0.00	22.50	20	5,700	0.35%
2018/04/17	0	22.20	0	0.00	22.00	0	5,675	0.00%
2018/04/13	2	22.80	0	0.00	22.85	2	5,658	0.04%
2018/04/12	4	23.00	1	22.75	22.70	3	5,714	0.05%
2018/04/11	5	23.06	1	23.15	22.75	4	5,807	0.07%
2018/04/10	0	0.00	4	23.64	23.35	-4	5,975	-0.07%
2018/04/09	1	22.90	0	0.00	23.20	1	5,937	0.02%
2018/04/03	0	0.00	1	22.85	23.05	-1	5,902	-0.02%
2018/03/30	5.2	23.00	4	23.05	23.05	1.2	6,017	0.02%
2018/03/29	5	22.65	6	22.88	23.00	-1	5,981	-0.02%
2018/03/28	4	21.80	5	22.05	22.20	-1	5,851	-0.02%
2018/03/23	4	21.33	1	21.30	21.40	3	5,789	0.05%
2018/03/21	16	23.17	5	23.30	22.75	11	5,777	0.19%
2018/03/20	10	22.90	10	23.15	23.15	0	5,721	0.00%
2018/03/13	0	0.00	5	24.15	24.05	-5	5,946	-0.08%
2018/03/12	2	24.25	5	24.23	24.25	-3	6,021	-0.05%
2018/03/08	3	23.98	1	24.55	23.80	2	6,163	0.03%
2018/03/06	2	23.30	9.4	23.27	23.85	-7.4	6,221	-0.12%
2018/03/05	8	23.78	3	22.90	22.90	5	6,385	0.08%
2018/03/01	8	23.59	2	23.90	24.30	6	6,814	0.09%
2018/02/27	6	23.87	8	24.17	23.30	-2	7,022	-0.03%
2018/02/26	1	23.70	3	23.38	23.25	-2	7,364	-0.03%
2018/02/23	3	23.40	3	23.30	23.15	0	8,447	0.00%
2018/02/06	0	0.00	1	21.05	21.20	-1	8,748	-0.01%
2018/02/02	0	0.00	2	23.20	23.15	-2	8,780	-0.02%
2018/02/01	2	22.95	1	23.30	23.10	1	8,940	0.01%
2018/01/31	2	22.70	6	22.15	22.70	-4	9,026	-0.04%
2018/01/30	3	22.90	2	23.00	22.85	1	9,326	0.01%
2018/01/29	0	0.00	2	23.05	22.85	-2	9,389	-0.02%
2018/01/25	0	0.00	2	23.30	23.20	-2	9,366	-0.02%
2018/01/23	2	23.30	1	23.20	23.10	1	9,438	0.01%
2018/01/22	10	23.70	1	23.70	23.25	9	9,375	0.10%
2018/01/19	2	23.45	12	23.45	23.50	-10	9,315	-0.11%
2018/01/18	12	23.74	7	23.75	23.55	5	9,269	0.05%
2018/01/17	3	23.17	3	23.35	23.30	0	9,004	0.00%
2018/01/16	6	23.70	1	23.65	23.30	5	8,980	0.06%
2018/01/15	1	23.15	2	22.83	23.25	-1	8,829	-0.01%
2018/01/12	4	22.15	8	22.31	22.20	-4	8,657	-0.05%
2018/01/11	1	21.35	3	21.33	21.30	-2	8,558	-0.02%
2018/01/10	2	21.10	0	0.00	21.15	2	8,606	0.02%
2018/01/09	1	21.65	0	0.00	21.40	1	8,630	0.01%
2018/01/08	0.2	21.45	1	21.35	21.45	-0.8	8,685	-0.01%
2018/01/05	2	22.58	0	0.00	22.45	2	8,670	0.02%
2018/01/04	1	22.60	2	22.98	23.10	-1	8,692	-0.01%
2018/01/03	0	0.00	2	21.60	21.70	-2	8,776	-0.02%
2018/01/02	1	21.10	0	0.00	21.30	1	9,028	0.01%