台亞 (2340)-元大-路竹券商分點個股進出

台股 » 個股 » 台亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台亞

(2340)

可現股當沖

股價
41.30
漲跌
▼1.10
漲幅
-2.59%
成交量
5,382張
產業
上市半導體類股
886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－元大-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹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
2024/05/28	1	42.75	2	42.48	42.40	-1	1,972	-0.05%
2024/05/24	0.1	38.90	0	0.00	40.50	0.1	1,773	0.00%
2024/05/23	11	39.49	3	39.30	39.25	8	1,712	0.47%
2024/05/22	10	38.38	0	0.00	38.30	10	1,682	0.59%
2024/05/21	3	38.10	5	38.10	38.05	-2	1,705	-0.12%
2024/05/20	1	38.35	0	0.00	38.30	1	1,711	0.06%
2024/05/17	2	38.55	1	38.10	38.50	1	1,718	0.06%
2024/05/14	0	0.00	2	37.73	37.55	-2	1,721	-0.12%
2024/05/10	1	37.00	0	0.00	37.20	1	1,737	0.06%
2024/05/07	1.1	38.05	0	0.00	38.05	1.1	1,723	0.06%
2024/05/06	0	38.50	3	38.57	38.40	-3	1,718	-0.17%
2024/05/03	2.1	38.52	0	0.00	38.30	2.1	1,723	0.12%
2024/05/02	1	38.80	0	0.00	38.85	1	1,724	0.06%
2024/04/26	0.1	37.95	3	38.05	37.80	-2.9	1,719	-0.17%
2024/04/22	0	0.00	1.3	37.05	37.10	-1.3	1,765	-0.07%
2024/04/18	0	0.00	1	39.10	38.75	-1	1,728	-0.06%
2024/04/17	2	39.10	0.5	38.93	39.20	1.5	1,725	0.09%
2024/04/16	0.1	39.05	0	0.00	38.35	0.1	1,708	0.01%
2024/04/15	0.1	40.00	2	40.25	39.80	-1.9	1,686	-0.11%
2024/04/12	7.3	41.62	1	40.65	41.40	6.3	1,656	0.38%
2024/04/10	0	0.00	0	40.75	40.80	0	1,560	0.00%
2024/04/08	1	39.40	0	0.00	39.30	1	1,560	0.06%
2024/04/02	0.3	39.90	0	0.00	39.80	0.3	1,571	0.02%
2024/04/01	0	0.00	2	40.08	40.30	-2	1,575	-0.13%
2024/03/28	3	39.80	1	39.60	39.30	2	1,558	0.13%
2024/03/25	0	0.00	6	40.55	40.75	-6	1,544	-0.39%
2024/03/22	0	40.00	0	0.00	40.10	0	1,558	0.00%
2024/03/20	5	39.35	0	0.00	39.15	5	1,598	0.31%
2024/03/19	1	39.45	0	0.00	39.10	1	1,607	0.06%
2024/03/18	1	39.10	0	0.00	39.70	1	1,625	0.06%
2024/03/14	0	0.00	2	39.60	39.65	-2	1,587	-0.13%
2024/03/13	0	0.00	1	40.10	40.05	-1	1,577	-0.06%
2024/03/11	1	41.20	0	0.00	41.00	1	1,562	0.06%
2024/03/08	1	41.95	2	41.63	41.60	-1	1,574	-0.06%
2024/03/06	5	42.45	5	42.17	42.10	0	1,551	0.00%
2024/03/05	8	43.59	4	43.21	43.50	4	1,578	0.25%
2024/03/01	1	41.30	0	0.00	41.10	1	1,459	0.07%
2024/02/27	0	0.00	50	42.05	42.05	-50	1,483	-3.37%
2024/02/26	0	0.00	17	42.35	42.80	-17	1,544	-1.10%
2024/02/23	19	42.96	16	43.12	42.50	3	1,572	0.19%
2024/02/22	2	43.93	0	0.00	43.10	2	1,584	0.13%
2024/02/20	1	44.00	0	0.00	43.75	1	1,580	0.06%
2024/02/19	4	44.86	0	0.00	44.50	4	1,581	0.25%
2024/02/16	12	43.98	0	0.00	44.50	12	1,585	0.76%
2024/02/15	0	42.35	0	0.00	43.10	0	1,596	0.00%
2024/02/02	0	0.00	0	43.70	43.05	0	1,628	0.00%
2024/01/29	0	0.00	4	44.10	44.05	-4	1,666	-0.24%
2024/01/23	1	44.90	0	0.00	45.00	1	1,817	0.06%
2024/01/22	0	0.00	0.1	45.00	44.65	-0.1	1,844	-0.01%
2024/01/17	0	0.00	1	44.75	44.00	-1	1,943	-0.05%
2024/01/16	0	0.00	1	44.95	44.75	-1	1,946	-0.05%
2024/01/10	0	0.00	10	44.90	44.95	-10	2,103	-0.48%
2024/01/09	0	0.00	20	44.80	44.80	-20	2,202	-0.91%
2024/01/04	1	45.65	0	0.00	45.50	1	2,361	0.04%
2024/01/03	0	0.00	30	45.60	45.60	-30	2,506	-1.20%
2024/01/02	0	0.00	4	46.68	46.55	-4	2,546	-0.16%
2023/12/22	0	0.00	1	46.30	46.10	-1	2,737	-0.04%
2023/12/20	4	46.54	0	0.00	46.50	4	2,812	0.14%
2023/12/18	0	0.00	10	47.35	47.00	-10	2,862	-0.35%
2023/12/15	0	0.00	1	48.20	48.15	-1	2,913	-0.03%
2023/12/14	1	47.90	2	47.58	47.65	-1	2,976	-0.03%
2023/12/13	10	47.30	1	46.90	46.90	9	2,981	0.30%
2023/12/12	0	0.00	1	48.35	47.55	-1	3,024	-0.03%
2023/12/08	10	48.15	0	0.00	47.85	10	3,413	0.29%
2023/12/06	1.1	48.25	2	48.70	48.20	-0.9	3,529	-0.03%
2023/12/04	2	50.20	0	0.00	49.65	2	3,588	0.06%
2023/11/30	0	0.00	6.4	50.00	49.90	-6.4	3,894	-0.16%
2023/11/29	1	49.35	0	0.00	49.35	1	3,954	0.03%
2023/11/28	0	0.00	0	49.00	49.00	0	4,094	0.00%
2023/11/27	5	49.05	1	48.20	48.20	4	4,118	0.10%
2023/11/24	1	49.10	1	48.50	48.35	0	4,190	0.00%
2023/11/22	0	0.00	8	47.50	47.55	-8	4,312	-0.19%
2023/11/21	0	0.00	1	46.90	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	28	46.55	46.50	-28	4,316	-0.65%
2023/11/17	0	0.00	12.3	46.08	46.10	-12.3	4,337	-0.28%
2023/11/15	2	45.70	0	0.00	45.60	2	4,382	0.05%
2023/11/10	3	45.15	0	0.00	44.60	3	4,533	0.07%
2023/11/09	0	0.00	2	45.95	45.80	-2	4,575	-0.04%
2023/11/06	0	0.00	4	46.98	47.15	-4	4,801	-0.08%
2023/11/02	1	46.60	1	46.10	46.90	0	4,919	0.00%
2023/11/01	2	45.68	1.1	45.89	45.70	0.9	4,993	0.02%
2023/10/31	0	0.00	2.8	47.18	44.80	-2.8	5,042	-0.06%
2023/10/30	2.3	47.23	2	47.05	46.90	0.3	5,120	0.01%
2023/10/27	5	47.63	0	0.00	47.25	5	5,187	0.10%
2023/10/26	0	0.00	2	48.35	48.10	-2	5,322	-0.04%
2023/10/25	0	0.00	6	49.30	49.50	-6	5,425	-0.11%
2023/10/24	1	48.95	4	48.68	49.40	-3	5,755	-0.05%
2023/10/23	1	48.90	7	48.92	48.50	-6	6,152	-0.10%
2023/10/20	4	47.31	0	0.00	47.45	4	6,321	0.06%
2023/10/19	0	0.00	2	48.18	48.40	-2	6,424	-0.03%
2023/10/18	2	48.40	10	48.20	48.20	-8	6,550	-0.12%
2023/10/17	2	49.63	2	50.09	49.30	0	6,596	0.00%
2023/10/13	0	0.00	3	49.87	49.80	-3	7,357	-0.04%
2023/10/12	4	50.58	1	50.00	50.40	3	8,013	0.04%
2023/10/11	4	49.56	12	50.23	49.20	-8	8,379	-0.10%
2023/10/06	0	0.00	3	49.05	49.10	-3	8,543	-0.04%
2023/10/04	0.1	47.20	0.5	47.05	47.30	-0.4	10,054	0.00%
2023/10/03	0	0.00	2	48.53	47.70	-2	10,473	-0.02%
2023/09/27	2	47.10	0	0.00	47.05	2	12,237	0.02%
2023/09/22	0	0.00	1	47.70	47.80	-1	12,658	-0.01%
2023/09/21	1	47.40	0	0.00	47.15	1	12,811	0.01%
2023/09/20	2	47.51	2	48.10	47.30	0	13,091	0.00%
2023/09/19	0.5	50.00	1.3	50.32	48.30	-0.8	13,853	-0.01%
2023/09/18	0	0.00	10	50.20	50.00	-10	14,751	-0.07%
2023/09/15	1	50.60	2	50.50	50.40	-1	15,108	-0.01%
2023/09/14	12	51.28	2.1	51.06	51.40	9.9	15,231	0.06%
2023/09/13	12	51.19	12	49.87	49.60	0	15,111	0.00%
2023/09/12	0	0.00	0.2	50.10	50.00	-0.2	14,922	0.00%
2023/09/08	2	49.00	3	49.20	49.10	-1	14,827	-0.01%
2023/09/06	6	51.53	2	51.50	50.50	4	14,803	0.03%
2023/09/05	11	51.19	7.2	51.12	51.00	3.8	14,632	0.03%
2023/09/04	3	48.20	0	0.00	48.10	3	14,442	0.02%
2023/09/01	7	50.67	10	50.74	50.20	-3	14,339	-0.02%
2023/08/31	5	49.13	0	0.00	49.05	5	14,215	0.04%
2023/08/30	4	49.40	1	49.65	49.20	3	14,254	0.02%
2023/08/29	0	0.00	2	48.90	49.60	-2	14,161	-0.01%
2023/08/28	1	48.00	9	46.65	46.80	-8	13,961	-0.06%
2023/08/25	3	48.22	0	0.00	48.05	3	13,914	0.02%
2023/08/23	0	0.00	3	47.90	48.40	-3	13,859	-0.02%
2023/08/18	2	49.40	0	0.00	48.10	2	13,768	0.01%
2023/08/17	0	0.00	6	48.33	49.35	-6	13,716	-0.04%
2023/08/16	2	48.40	2	49.00	48.65	0	13,666	0.00%
2023/08/15	2	48.30	0	0.00	49.50	2	13,569	0.01%
2023/08/11	0	0.00	2	48.75	48.70	-2	13,417	-0.01%
2023/08/10	6	49.67	0	0.00	49.10	6	13,362	0.04%
2023/08/09	18	50.30	4	50.30	51.30	14	13,247	0.11%
2023/08/08	0	0.00	2	50.60	51.20	-2	13,188	-0.02%
2023/08/04	2	50.80	0.1	51.20	51.30	1.9	13,008	0.01%
2023/08/02	0	0.00	5	51.94	52.00	-5	12,926	-0.04%
2023/08/01	3	53.37	2	53.20	53.20	1	12,783	0.01%
2023/07/31	6	54.73	3	54.43	53.90	3	12,688	0.02%
2023/07/28	4.1	53.15	0	0.00	53.20	4.1	12,507	0.03%
2023/07/27	34	53.89	25	53.18	53.00	9	12,373	0.07%
2023/07/26	0	0.00	5	56.06	54.70	-5	12,012	-0.04%
2023/07/25	0.4	54.70	3	53.93	54.20	-2.6	11,587	-0.02%
2023/07/24	0	0.00	2	53.80	53.50	-2	11,384	-0.02%
2023/07/21	5.3	53.65	0	0.00	53.10	5.3	11,262	0.05%
2023/07/20	1	54.00	1	53.60	53.50	0	11,164	0.00%
2023/07/19	24	53.96	6.2	54.63	53.20	17.8	11,038	0.16%
2023/07/18	7.4	54.59	13	54.79	53.30	-5.6	10,768	-0.05%
2023/07/17	36	55.09	27.3	57.17	57.30	8.8	10,186	0.09%
2023/07/14	37	53.18	20	52.91	53.70	17	9,505	0.18%
2023/07/13	24	51.84	15	51.21	51.00	9	9,074	0.10%
2023/07/12	2.1	51.22	6	51.02	50.60	-3.9	8,779	-0.04%
2023/07/11	69	52.52	55	53.58	51.50	14	8,502	0.16%
2023/07/10	7	48.59	7	49.42	52.10	0	7,151	0.00%
2023/07/07	40	48.41	20	48.21	47.45	20	6,714	0.30%
2023/07/06	16	48.83	30	49.46	50.00	-14	6,010	-0.23%
2023/07/05	19	46.84	19	45.92	45.50	0	5,113	0.00%
2023/07/04	9	45.49	7	45.37	45.40	2	4,913	0.04%
2023/07/03	13	44.11	1	44.90	44.45	12	4,714	0.25%
2023/06/30	21	44.00	0	0.00	44.25	21	4,562	0.46%
2023/06/29	0	0.00	1	43.70	43.35	-1	4,455	-0.02%
2023/06/28	15	45.50	14	44.07	43.65	1	4,366	0.02%
2023/06/27	85	47.46	24	47.15	44.80	61	4,307	1.42%
2023/06/26	110	46.72	63.4	47.33	48.70	46.6	3,701	1.26%	大買/
2023/06/21	11	42.68	13	42.62	44.30	-2	2,798	-0.07%
2023/06/20	1	39.90	2.5	39.84	40.30	-1.5	2,432	-0.06%
2023/06/19	1	38.80	4	38.70	38.80	-3	2,247	-0.13%
2023/06/16	2	37.28	0	0.00	37.45	2	2,185	0.09%
2023/06/15	1	37.85	0	0.00	37.85	1	2,158	0.05%
2023/06/14	1	38.15	0	0.00	38.30	1	2,150	0.05%
2023/06/13	1	37.85	5	38.40	37.75	-4	2,123	-0.19%
2023/06/12	12	38.35	2	38.30	38.25	10	2,097	0.48%
2023/06/07	0	0.00	1	37.80	37.70	-1	2,073	-0.05%
2023/06/06	1	38.05	10	38.28	38.25	-9	2,072	-0.43%
2023/06/05	0	0.00	1	37.80	37.80	-1	2,059	-0.05%
2023/06/02	2	36.90	2	36.75	36.70	0	2,001	0.00%
2023/06/01	0.5	36.65	0	0.00	36.65	0.5	2,022	0.02%
2023/05/30	2.4	36.33	0	0.00	36.35	2.4	2,197	0.11%
2023/05/29	1.2	36.17	0	0.00	36.30	1.2	2,223	0.05%
2023/05/26	0.1	35.40	0	0.00	35.60	0.1	2,240	0.00%
2023/05/25	0.2	35.85	0	0.00	35.80	0.2	2,268	0.01%
2023/05/22	0.1	35.90	0	0.00	35.95	0.1	2,408	0.00%
2023/05/17	0.3	35.67	1	35.65	35.45	-0.7	2,423	-0.03%
2023/05/16	0.2	35.60	0	0.00	35.60	0.2	2,424	0.01%
2023/05/10	0.1	34.50	5	34.55	34.80	-4.9	2,442	-0.20%
2023/04/28	0	0.00	1	35.05	35.10	-1	2,645	-0.04%
2023/04/27	1	34.80	0	0.00	34.75	1	2,652	0.04%
2023/04/25	5	34.50	0	0.00	34.35	5	2,631	0.19%
2023/04/17	1	38.35	0	0.00	38.15	1	2,508	0.04%
2023/04/14	1	38.45	0	0.00	38.45	1	2,479	0.04%
2023/04/13	1	38.55	0	0.00	38.40	1	2,464	0.04%
2023/04/12	2	38.88	0	0.00	38.90	2	2,446	0.08%
2023/04/11	1	39.05	0	0.00	39.00	1	2,438	0.04%
2023/04/07	0	0.00	5	39.80	39.40	-5	2,418	-0.21%
2023/03/31	3	38.73	1	38.95	38.80	2	2,381	0.08%
2023/03/30	5	38.75	2	38.70	38.70	3	2,365	0.13%
2023/03/29	2	38.88	2	38.88	38.60	0	2,351	0.00%
2023/03/28	14	41.31	18	40.04	39.70	-4	2,267	-0.18%
2023/03/27	0	0.00	2	41.55	41.50	-2	2,000	-0.10%
2023/03/24	4	38.83	2	38.73	38.95	2	1,781	0.11%
2023/03/23	0	0.00	1	38.10	38.00	-1	1,716	-0.06%
2023/03/21	2	37.25	4	37.35	37.20	-2	1,709	-0.12%
2023/03/15	1	37.60	0	0.00	37.00	1	1,797	0.06%
2023/03/13	0	0.00	1	36.55	37.30	-1	1,963	-0.05%
2023/03/09	0	0.00	2	38.85	38.15	-2	2,020	-0.10%
2023/03/08	0	0.00	1	38.45	38.45	-1	2,027	-0.05%
2023/03/07	2	38.45	0.4	38.10	38.15	1.6	2,013	0.08%
2023/03/06	2	37.63	0	0.00	37.55	2	2,009	0.10%
2023/03/03	11	38.00	0	0.00	37.60	11	2,013	0.55%
2023/03/02	0	38.70	0	0.00	38.45	0	2,013	0.00%
2023/02/23	1	37.35	0	0.00	38.10	1	2,218	0.05%
2023/02/14	0	0.00	10	37.46	37.05	-10	2,649	-0.38%
2023/02/10	10	36.65	0	0.00	36.30	10	2,691	0.37%
2023/02/09	0	0.00	2	37.35	37.25	-2	2,688	-0.07%
2023/02/08	10	37.35	10	37.45	37.55	0	2,710	0.00%
2023/02/07	10	37.05	10	37.35	37.20	0	2,720	0.00%
2023/01/13	0	0.00	1.3	35.19	34.30	-1.3	2,642	-0.05%
2023/01/09	0	0.00	2	34.85	35.10	-2	2,749	-0.07%
2023/01/05	0	0.00	3	35.19	34.00	-3	2,815	-0.11%
2022/12/29	0.1	33.85	1	33.70	33.85	-0.9	2,870	-0.03%
2022/12/21	0.1	35.20	0	0.00	34.70	0.1	3,068	0.00%
2022/12/15	0	0.00	1	36.75	36.75	-1	3,208	-0.03%
2022/12/08	3	36.40	0	0.00	36.50	3	3,232	0.09%
2022/12/02	0	0.00	1	38.30	38.30	-1	3,271	-0.03%
2022/12/01	0	0.00	1	37.80	37.75	-1	3,249	-0.03%
2022/11/25	0.1	36.65	1	36.60	36.65	-0.9	3,316	-0.03%
2022/11/24	0	0.00	10	36.81	36.65	-10	3,290	-0.30%
2022/11/23	4.1	37.01	1	37.05	36.60	3.1	3,246	0.10%
2022/11/16	60	37.71	65	37.23	37.40	-5	2,798	-0.18%
2022/11/15	31	36.97	31	36.96	37.00	0	2,721	0.00%
2022/11/09	1	33.95	0	0.00	34.15	1	2,602	0.04%
2022/11/04	3	33.30	0	0.00	33.40	3	2,673	0.11%
2022/11/02	1	32.45	1	32.25	32.15	0	2,690	0.00%
2022/09/28	0	0.00	3	31.60	31.60	-3	3,954	-0.08%
2022/09/26	0.2	33.90	0	0.00	32.50	0.2	4,227	0.00%
2022/09/23	0	0.00	10	36.40	36.00	-10	4,334	-0.23%
2022/09/22	0	0.00	1	36.25	36.45	-1	4,518	-0.02%
2022/09/19	0.2	36.50	0	0.00	36.45	0.2	4,946	0.00%
2022/09/14	0.1	36.80	0	0.00	37.30	0.1	5,910	0.00%
2022/09/13	5	38.20	1	38.20	37.50	4	6,074	0.07%
2022/09/12	5	38.52	4	38.84	38.40	1	6,270	0.02%
2022/09/08	0	0.00	3	35.85	36.40	-3	6,348	-0.05%
2022/09/06	0.1	36.27	0	0.00	36.20	0.1	6,747	0.00%
2022/09/01	0.2	38.90	2	38.85	38.75	-1.8	7,237	-0.03%
2022/08/31	0	0.00	1	39.30	39.30	-1	7,731	-0.01%
2022/08/30	0	0.00	2	39.05	39.10	-2	7,886	-0.03%
2022/08/26	1	40.35	2	39.80	39.80	-1	8,492	-0.01%
2022/08/23	1	39.75	0	0.00	39.75	1	11,077	0.01%
2022/08/22	0	0.00	2	40.80	40.10	-2	11,237	-0.02%
2022/08/19	2	42.00	0	0.00	41.60	2	11,193	0.02%
2022/08/16	0	0.00	2	40.95	40.70	-2	11,130	-0.02%
2022/08/15	1	40.80	6	40.95	40.80	-5	11,143	-0.04%
2022/08/12	2	40.40	3	40.70	41.20	-1	11,166	-0.01%
2022/08/10	1	39.00	1	39.00	38.90	0	11,184	0.00%
2022/08/09	1	39.80	0	0.00	39.65	1	11,203	0.01%
2022/08/08	6	39.83	2	40.13	40.05	4	11,223	0.04%
2022/08/05	1	39.80	0	0.00	39.85	1	11,343	0.01%
2022/08/02	0.1	39.25	0	0.00	39.20	0.1	11,308	0.00%
2022/08/01	0.1	40.85	2	40.85	40.70	-1.9	11,288	-0.02%
2022/07/27	4	40.85	2	40.93	40.85	2	11,250	0.02%
2022/07/26	1	41.15	1	41.95	41.10	0	11,223	0.00%
2022/07/25	1	42.00	1	42.25	41.80	0	11,202	0.00%
2022/07/21	0	0.00	4	43.45	43.45	-4	11,161	-0.04%
2022/07/20	0	0.00	2	44.35	44.40	-2	11,102	-0.02%
2022/07/19	1	44.20	0	0.00	43.80	1	11,091	0.01%
2022/07/18	0	0.00	1.1	42.98	43.25	-1.1	11,075	-0.01%
2022/07/15	1	42.10	1	42.35	41.85	0	11,042	0.00%
2022/07/14	0	0.00	1	41.40	41.65	-1	11,009	-0.01%
2022/07/13	3	41.28	1	41.30	40.80	2	11,000	0.02%
2022/07/12	1	40.30	2	40.05	40.45	-1	10,947	-0.01%
2022/07/11	0	0.00	6	40.39	40.55	-6	10,942	-0.05%
2022/07/08	5	40.80	2	40.60	40.85	3	10,944	0.03%
2022/07/07	2.1	39.61	1	40.05	40.05	1.1	10,860	0.01%
2022/07/06	5	39.85	0	0.00	39.05	5	10,826	0.05%
2022/07/05	4	40.34	4	40.36	40.20	0	10,868	0.00%
2022/07/04	3	38.97	3.5	39.57	38.85	-0.5	10,705	0.00%
2022/07/01	10	40.07	13	42.17	39.90	-3	10,667	-0.03%
2022/06/30	0	0.00	3	43.30	42.70	-3	10,524	-0.03%
2022/06/29	2	46.18	1	46.60	46.15	1	10,373	0.01%
2022/06/28	0	0.00	1	48.35	47.10	-1	10,326	-0.01%
2022/06/24	19	49.06	9	48.35	48.80	10	10,231	0.10%
2022/06/23	2	47.38	4	46.89	48.50	-2	9,794	-0.02%
2022/06/22	6	47.21	5	48.19	46.75	1	9,687	0.01%
2022/06/21	9	47.61	16	47.25	48.60	-7	9,599	-0.07%
2022/06/20	6	46.95	18	46.85	45.80	-12	9,709	-0.12%
2022/06/17	7	46.34	6	46.32	46.80	1	9,488	0.01%
2022/06/16	4	48.38	3	48.68	47.15	1	9,363	0.01%
2022/06/15	4	47.90	4	47.44	47.35	0	9,158	0.00%
2022/06/14	3	47.90	1	47.30	48.40	2	9,169	0.02%
2022/06/13	2	49.13	3	48.63	48.10	-1	9,114	-0.01%
2022/06/10	4	50.20	1	50.30	50.60	3	9,056	0.03%
2022/06/09	20	50.69	19	50.53	50.50	1	8,894	0.01%
2022/06/08	4	49.03	4	48.94	48.70	0	8,469	0.00%
2022/06/07	13	49.08	12	48.78	48.80	1	8,479	0.01%
2022/06/06	3	50.73	2	50.05	50.00	1	8,288	0.01%
2022/06/02	19	51.06	17	51.22	50.60	2	8,129	0.02%
2022/06/01	19	50.41	23	50.18	50.00	-4	7,600	-0.05%
2022/05/31	7	48.07	37.2	49.77	50.30	-30.2	6,714	-0.45%
2022/05/30	3	45.10	14	45.08	45.80	-11	5,834	-0.19%
2022/05/26	1	43.55	0	0.00	43.00	1	5,817	0.02%
2022/05/25	0	0.00	0.3	43.15	43.20	-0.3	5,965	-0.01%
2022/05/20	1	43.90	1.2	43.88	44.05	-0.2	6,548	0.00%
2022/05/18	2	43.65	4	43.70	43.50	-2	6,682	-0.03%
2022/05/16	0	0.00	1	41.85	41.90	-1	6,777	-0.01%
2022/05/13	13	42.10	14	42.35	41.95	-1	6,828	-0.01%
2022/05/12	2	39.90	0	0.00	39.65	2	6,808	0.03%
2022/05/09	0	0.00	4	41.09	40.75	-4	7,344	-0.05%
2022/05/06	0	0.00	3	41.80	42.25	-3	7,460	-0.04%
2022/05/05	1	42.90	0.1	43.10	42.65	0.9	7,665	0.01%
2022/04/29	2	42.13	3	42.55	41.55	-1	8,241	-0.01%
2022/04/28	0	0.00	0.2	42.05	42.20	-0.2	8,432	0.00%
2022/04/27	0	0.00	5	41.29	41.85	-5	8,699	-0.06%
2022/04/26	1	42.50	3	42.52	42.25	-2	8,838	-0.02%
2022/04/25	15.3	42.02	18	42.10	42.10	-2.7	9,042	-0.03%
2022/04/22	1	43.80	10	43.70	43.55	-9	9,409	-0.10%
2022/04/21	0.2	45.85	0	0.00	45.45	0.2	9,586	0.00%
2022/04/20	4	46.21	1	46.20	46.35	3	9,805	0.03%
2022/04/15	21.1	45.69	15	45.91	45.50	6.1	10,885	0.06%
2022/04/14	6	47.00	0	0.00	47.00	6	11,347	0.05%
2022/04/13	18	46.75	10	46.43	47.05	8	11,752	0.07%
2022/04/12	8	45.38	4	45.90	45.75	4	12,277	0.03%
2022/04/11	3.2	45.80	5	45.70	45.75	-1.8	13,037	-0.01%
2022/04/08	3	48.55	0	0.00	48.00	3	13,488	0.02%
2022/04/07	1	50.80	0	0.00	48.15	1	14,407	0.01%
2022/04/06	0.1	49.65	0	0.00	49.65	0.1	15,531	0.00%
2022/04/01	1	50.70	1	50.50	50.40	0	16,793	0.00%
2022/03/30	13	52.54	4	52.25	52.00	9	20,665	0.04%
2022/03/29	3	52.83	16	52.98	53.00	-13	21,925	-0.06%
2022/03/25	3	52.00	2.2	52.28	52.40	0.9	22,363	0.00%
2022/03/24	3	51.37	4	50.98	51.10	-1	22,424	0.00%
2022/03/23	21	52.50	5	53.60	52.40	16	22,703	0.07%
2022/03/22	0.1	51.00	2	50.70	51.10	-2	22,945	-0.01%
2022/03/21	0	0.00	0	51.10	51.10	0	24,027	0.00%
2022/03/18	4	50.40	22.4	51.09	51.60	-18.4	25,459	-0.07%
2022/03/17	0	50.10	1	49.60	50.50	-1	26,729	0.00%
2022/03/16	3	47.90	3	48.00	48.35	0	26,812	0.00%
2022/03/15	3	48.55	1	47.80	47.80	2	27,012	0.01%
2022/03/14	4	49.89	4	50.13	50.00	0	27,261	0.00%
2022/03/11	2	49.65	1	49.40	49.60	1	27,802	0.00%
2022/03/10	16.4	50.69	0	0.00	50.50	16.4	28,360	0.06%
2022/03/07	0.2	50.00	1	51.10	50.40	-0.8	30,733	0.00%
2022/03/04	0.6	53.00	3	52.47	52.40	-2.5	31,520	-0.01%
2022/03/03	0.1	53.70	0	0.00	53.80	0.1	32,830	0.00%
2022/03/02	2	53.60	5	53.36	53.70	-3	33,938	-0.01%
2022/03/01	1	53.70	0	0.00	53.40	1	35,137	0.00%
2022/02/25	2	52.55	3	53.00	52.30	-1	37,255	0.00%
2022/02/24	3.5	53.76	2	53.40	52.60	1.5	40,766	0.00%
2022/02/23	10	56.50	7.2	56.61	56.60	2.9	42,878	0.01%
2022/02/22	3.1	55.05	10	54.48	54.80	-6.9	43,918	-0.02%
2022/02/21	1	56.20	0	0.00	56.40	1	45,811	0.00%
2022/02/18	7.1	57.09	0	0.00	57.20	7.1	46,154	0.02%
2022/02/17	1	57.50	1	57.70	57.50	0	46,513	0.00%
2022/02/16	4	58.48	2	58.40	58.00	2	47,318	0.00%
2022/02/15	0	0.00	1	58.20	57.30	-1	47,641	0.00%
2022/02/14	3.1	57.87	0	0.00	57.20	3.1	47,884	0.01%
2022/02/11	3	59.70	1.5	60.13	60.50	1.5	48,076	0.00%
2022/02/10	5	61.04	9	61.58	59.80	-4	48,477	-0.01%
2022/02/09	12.5	60.51	2	61.20	60.80	10.5	48,567	0.02%
2022/02/08	0.7	59.66	1	59.40	59.70	-0.3	48,745	0.00%
2022/02/07	11.1	57.26	11	59.15	60.00	0.1	49,269	0.00%
2022/01/26	0.2	58.70	1	58.80	58.40	-0.8	49,721	0.00%
2022/01/25	4.2	59.73	6	58.92	58.70	-1.9	50,911	0.00%
2022/01/24	1	61.00	0	0.00	61.00	1	51,498	0.00%
2022/01/21	13.5	60.68	1	59.80	59.80	12.5	52,429	0.02%
2022/01/20	4	62.13	4	61.80	62.00	0	53,055	0.00%
2022/01/19	6	61.45	1	61.50	61.00	5	53,683	0.01%
2022/01/18	4.6	62.25	0	0.00	61.60	4.6	54,666	0.01%
2022/01/17	3.1	63.11	5.3	62.99	63.20	-2.2	55,207	0.00%
2022/01/14	4	61.28	5.5	61.84	61.40	-1.5	55,154	0.00%
2022/01/13	10	62.49	12	62.74	61.60	-2	55,372	0.00%
2022/01/12	12	63.77	16	62.70	62.80	-4	55,322	-0.01%
2022/01/11	12.3	63.78	11	63.49	63.40	1.3	55,071	0.00%
2022/01/10	8	66.00	19	64.50	66.50	-11	54,632	-0.02%
2022/01/07	20.5	66.51	3	66.97	65.50	17.5	54,392	0.03%
2022/01/06	11	68.63	8	68.86	69.00	3	53,960	0.01%
2022/01/05	13.1	69.27	12	68.66	68.50	1	53,581	0.00%
2022/01/04	23	71.90	19	72.17	70.30	4	53,064	0.01%
2022/01/03	29	71.43	16	71.16	70.50	13	52,246	0.02%
2021/12/30	15.4	72.03	8	71.10	71.10	7.4	51,688	0.01%
2021/12/29	13	76.57	17.1	75.79	74.60	-4.1	50,773	-0.01%
2021/12/28	18	78.54	22.1	78.42	78.80	-4.1	49,592	-0.01%
2021/12/27	85.7	77.24	62.1	76.90	79.40	23.7	48,366	0.05%
2021/12/24	51	70.44	53.1	72.17	73.20	-2.1	45,544	0.00%
2021/12/23	7	65.50	55.9	66.52	66.60	-48.9	44,612	-0.11%
2021/12/22	6	61.55	16	61.86	60.60	-10	43,443	-0.02%
2021/12/21	15	60.83	20	60.71	60.70	-5	43,194	-0.01%
2021/12/20	10	60.01	10	60.58	59.50	0	43,139	0.00%
2021/12/17	35	60.97	20.5	60.79	59.90	14.5	43,014	0.03%
2021/12/16	6	60.80	4.5	61.55	60.80	1.5	42,667	0.00%
2021/12/15	31	61.05	31	60.92	60.20	0	42,222	0.00%
2021/12/14	80	61.41	62	59.71	58.80	18	41,165	0.04%
2021/12/13	36	62.12	65	62.90	65.10	-29	39,739	-0.07%
2021/12/10	11	58.00	17	58.85	59.20	-6	38,546	-0.02%
2021/12/09	3	58.23	7	58.83	58.40	-4	38,445	-0.01%
2021/12/08	24	58.07	29	57.67	57.80	-5	38,359	-0.01%
2021/12/07	42	59.40	40.4	58.14	57.30	1.7	38,225	0.00%
2021/12/06	55	59.90	54	60.03	60.10	1	38,178	0.00%
2021/12/03	76	59.66	73	59.37	58.80	3	38,406	0.01%
2021/12/02	93.2	59.93	64	60.51	58.90	29.2	38,061	0.08%
2021/12/01	25	58.62	35.1	59.29	59.30	-10.1	37,228	-0.03%
2021/11/30	78	58.60	80.3	58.75	58.40	-2.3	36,781	-0.01%
2021/11/29	116.1	57.36	100.1	57.69	58.10	16	36,132	0.04%	大買/
2021/11/26	100.5	57.50	91	56.69	56.20	9.5	35,381	0.03%
2021/11/25	115.3	61.13	110.3	61.36	59.80	5	34,391	0.01%	大買/大賣/
2021/11/24	167.4	59.53	154.5	59.53	59.90	12.9	33,367	0.04%	大買/大賣/
2021/11/23	161.8	60.79	183.8	61.21	58.00	-22	31,285	-0.07%	大買/大賣/
2021/11/22	167.6	58.84	105.1	58.95	60.20	62.5	27,831	0.22%	大買/大賣/
2021/11/19	55	52.31	83	54.35	55.90	-28	25,730	-0.11%
2021/11/18	106.1	51.44	83	51.83	50.90	23.1	24,571	0.09%	大買/
2021/11/17	11	47.35	21.8	48.69	48.95	-10.8	22,569	-0.05%
2021/11/16	24	44.04	19	43.80	44.50	5	22,202	0.02%
2021/11/15	17	44.38	11	44.81	45.00	6	21,760	0.03%
2021/11/12	18	42.83	4.7	43.09	42.50	13.3	20,994	0.06%
2021/11/11	10	43.26	37	42.66	41.90	-27	20,704	-0.13%
2021/11/10	25	42.64	4	42.03	42.30	21	20,562	0.10%
2021/11/09	19.6	44.15	31	43.45	43.05	-11.4	20,345	-0.06%
2021/11/08	14	43.92	10	43.30	43.30	4	19,935	0.02%
2021/11/05	30.7	44.07	43.5	43.84	44.25	-12.8	19,840	-0.06%
2021/11/04	42.1	44.69	33.4	44.64	44.05	8.7	19,551	0.04%
2021/11/03	20	44.35	25	44.45	44.05	-5	19,115	-0.03%
2021/11/02	51.3	48.22	33	46.11	46.00	18.3	18,691	0.10%
2021/11/01	6.5	45.47	22.1	46.65	47.15	-15.6	17,461	-0.09%
2021/10/29	57.6	43.06	77.9	42.81	42.90	-20.3	17,005	-0.12%
2021/10/28	13	42.15	289	41.86	43.30	-276	16,930	-1.63%	大賣/鉅額交易
2021/10/27	397	40.61	121	40.23	41.50	276	16,440	1.68%	大買/大賣/鉅額交易
2021/10/26	56	38.87	35	39.54	39.35	21	15,907	0.13%
2021/10/25	30.3	36.09	50.6	36.37	37.20	-20.3	15,100	-0.13%
2021/10/22	8	34.41	31	34.65	35.00	-23	14,817	-0.16%
2021/10/21	6	33.73	19	34.06	34.35	-13	15,629	-0.08%
2021/10/20	7	33.17	4	33.21	33.15	3	16,319	0.02%
2021/10/19	10	31.75	3	32.18	32.10	7	17,313	0.04%
2021/10/18	5	31.35	1	31.45	31.60	4	17,486	0.02%
2021/10/15	10	31.15	1	31.70	31.70	9	17,672	0.05%
2021/10/14	2	30.33	2	30.23	30.65	0	17,911	0.00%
2021/10/08	0	0.00	2	31.40	31.40	-2	18,897	-0.01%
2021/10/07	0	0.00	1	31.85	31.75	-1	19,261	-0.01%
2021/10/06	1	31.40	2	31.30	30.85	-1	19,944	-0.01%
2021/10/05	0	0.00	1	30.25	31.20	-1	21,018	0.00%
2021/10/04	6	31.22	2	31.33	30.60	4	21,183	0.02%
2021/10/01	8	31.54	3	31.47	31.00	5	21,362	0.02%
2021/09/30	0	0.00	4	32.45	32.45	-4	21,454	-0.02%
2021/09/29	11	33.07	4	33.05	32.70	7	21,726	0.03%
2021/09/28	13	34.43	2	34.48	34.40	11	22,125	0.05%
2021/09/27	22	34.77	5	34.76	35.15	17	22,318	0.08%
2021/09/24	5	33.66	5	33.82	33.60	0	22,235	0.00%
2021/09/23	5	33.90	2	33.80	33.65	3	22,170	0.01%
2021/09/22	4	33.60	17	33.92	33.80	-13	22,122	-0.06%
2021/09/17	1	34.15	2.9	34.02	34.15	-1.9	22,064	-0.01%
2021/09/16	16	34.49	10	34.24	34.05	6	22,044	0.03%
2021/09/15	3	34.87	2	34.35	34.60	1	22,044	0.00%
2021/09/14	3	34.70	6	34.80	34.25	-3	22,006	-0.01%
2021/09/13	9	35.34	24.4	35.61	35.00	-15.4	21,963	-0.07%
2021/09/10	7	35.06	12	35.28	35.05	-5	21,796	-0.02%
2021/09/09	12	35.06	4	34.83	35.10	8	21,640	0.04%
2021/09/08	1	35.75	10	35.66	35.80	-9	21,064	-0.04%
2021/09/07	52	34.92	48	34.53	34.50	4	20,233	0.02%
2021/09/06	27	35.69	34	35.69	35.70	-7	19,932	-0.04%
2021/09/03	14.9	35.18	3	35.08	34.60	11.9	19,723	0.06%
2021/09/02	1	34.95	54.1	34.93	35.05	-53.1	19,553	-0.27%
2021/09/01	32	35.73	31	35.17	35.05	1	19,291	0.01%
2021/08/31	3	34.30	0	0.00	34.90	3	18,676	0.02%
2021/08/30	23	34.44	44	34.58	34.95	-21	18,520	-0.11%
2021/08/27	33	34.00	1	33.70	34.20	32	18,296	0.17%
2021/08/26	34	33.60	38.5	33.95	33.95	-4.5	18,220	-0.02%
2021/08/25	60	33.07	77.4	33.66	33.30	-17.4	18,089	-0.10%
2021/08/24	20	32.22	4	32.28	32.10	16	17,832	0.09%
2021/08/23	1	31.75	1	31.65	32.00	0	17,822	0.00%
2021/08/20	3	30.30	4	30.70	30.80	-1	18,063	-0.01%
2021/08/19	4	31.20	7	31.13	30.60	-3	18,015	-0.02%
2021/08/18	12	30.51	11	30.44	31.45	1	17,955	0.01%
2021/08/17	17	31.38	11	31.05	30.20	6	17,881	0.03%
2021/08/16	12	31.24	10	31.48	31.50	2	17,755	0.01%
2021/08/13	2	31.78	1	31.00	30.90	1	17,571	0.01%
2021/08/12	4	32.15	7	32.31	32.25	-3	17,435	-0.02%
2021/08/11	12	32.08	9	32.46	31.50	3	17,353	0.02%
2021/08/10	2	32.65	11	33.04	32.70	-9	17,194	-0.05%
2021/08/09	13	33.13	82.1	33.62	32.90	-69.1	17,162	-0.40%
2021/08/06	55	34.43	45	35.00	34.20	10	16,985	0.06%
2021/08/05	11	35.34	12	35.08	35.35	-1	16,826	-0.01%
2021/08/04	23	35.18	20	35.26	35.20	3	16,783	0.02%
2021/08/03	43	34.76	21.1	35.48	35.25	21.9	16,579	0.13%
2021/08/02	9.1	33.32	19.1	33.29	33.95	-10	15,619	-0.06%
2021/07/30	27.2	32.38	5	32.82	31.90	22.2	15,409	0.14%
2021/07/29	8	33.58	6	33.87	33.20	2	15,081	0.01%
2021/07/28	23	32.56	9.1	32.70	33.10	13.9	14,744	0.09%
2021/07/27	59	35.52	37	35.48	34.50	22	14,372	0.15%
2021/07/26	61.1	35.50	58	36.25	36.85	3.1	13,250	0.02%
2021/07/23	53	33.74	37	33.88	33.50	16	12,168	0.13%
2021/07/22	0	0.00	11.6	32.48	32.25	-11.6	11,089	-0.10%
2021/07/21	1	31.85	2.3	32.68	31.80	-1.2	10,951	-0.01%
2021/07/20	11	31.77	1	31.65	31.60	10	10,773	0.09%
2021/07/19	15	32.73	31.4	32.94	32.85	-16.4	10,488	-0.16%
2021/07/16	4	32.41	21	32.80	33.50	-17	10,219	-0.17%
2021/07/15	19	31.63	17	31.64	32.20	2	9,787	0.02%
2021/07/14	17	31.21	28	31.40	31.85	-11	9,616	-0.11%
2021/07/13	29	31.41	16	31.40	30.60	13	9,333	0.14%
2021/07/12	25.8	31.62	50	31.60	32.70	-24.3	8,683	-0.28%
2021/07/09	2	29.38	9	29.45	29.75	-7	7,700	-0.09%
2021/07/08	8	29.33	4	29.23	29.15	4	7,673	0.05%
2021/07/07	5	28.61	6	28.40	28.65	-1	7,633	-0.01%
2021/07/06	7	29.23	5	28.72	28.70	2	7,628	0.03%
2021/07/05	41	27.82	12	28.12	29.60	29	8,143	0.36%
2021/07/02	23	27.03	16	27.38	27.10	7	8,141	0.09%
2021/07/01	20	26.47	14	26.14	26.85	6	8,055	0.07%
2021/06/30	0	0.00	3	25.83	25.55	-3	8,003	-0.04%
2021/06/29	0	0.00	1	25.55	25.55	-1	8,133	-0.01%
2021/06/28	3	25.68	1	25.70	25.80	2	8,426	0.02%
2021/06/25	5	25.40	0	0.00	25.30	5	8,628	0.06%
2021/06/24	4	25.20	0	0.00	25.15	4	8,691	0.05%
2021/06/21	0	0.00	5	25.45	25.80	-5	9,128	-0.05%
2021/06/16	0	0.00	10	25.50	25.55	-10	9,866	-0.10%
2021/06/15	11	25.29	0	0.00	25.30	11	10,129	0.11%
2021/06/11	21	25.40	0	0.00	25.25	21	10,181	0.21%
2021/06/10	3	27.28	2	27.63	27.60	1	9,897	0.01%
2021/06/08	0	0.00	1	27.25	27.05	-1	9,974	-0.01%
2021/06/07	2	26.95	0	0.00	26.90	2	10,093	0.02%
2021/06/02	2	27.40	0	0.00	27.20	2	10,094	0.02%
2021/05/31	1	27.05	1	26.95	26.90	0	10,033	0.00%
2021/05/28	0.6	27.15	0	0.00	27.15	0.6	10,001	0.01%
2021/05/25	4	25.53	2	25.60	25.35	2	9,895	0.02%
2021/05/24	0	0.00	3	24.93	25.20	-3	10,065	-0.03%
2021/05/21	0	0.00	1	24.50	24.60	-1	10,132	-0.01%
2021/05/18	0	0.00	3	23.23	24.15	-3	10,530	-0.03%
2021/05/17	1	22.20	1	22.05	22.40	0	10,595	0.00%
2021/05/13	1	24.20	4	24.18	24.20	-3	10,585	-0.03%
2021/05/12	2	24.70	1.1	26.10	24.70	0.9	10,569	0.01%
2021/05/11	2	26.48	0	0.00	26.55	2	10,587	0.02%
2021/05/10	0	0.00	5	27.60	27.90	-5	10,513	-0.05%
2021/05/07	3	26.85	1	27.00	27.35	2	10,485	0.02%
2021/05/06	0	0.00	1	26.30	25.85	-1	10,462	-0.01%
2021/05/05	1	25.76	1	26.05	25.50	0	10,442	0.00%
2021/05/04	2	25.03	2	25.35	25.60	0	10,514	0.00%
2021/05/03	6	27.01	0	0.00	26.90	6	10,491	0.06%
2021/04/29	0	0.00	2	28.40	28.15	-2	10,423	-0.02%
2021/04/28	2	28.25	5	28.25	28.60	-3	10,438	-0.03%
2021/04/27	0	0.00	1	28.30	28.20	-1	10,458	-0.01%
2021/04/26	10	28.40	12	28.64	28.65	-2	10,405	-0.02%
2021/04/23	6	27.70	5	27.60	27.70	1	10,388	0.01%
2021/04/22	0	0.00	5	28.37	27.60	-5	10,447	-0.05%
2021/04/21	0	0.00	1	28.55	28.30	-1	10,542	-0.01%
2021/04/20	0	0.00	3	28.70	28.65	-3	10,545	-0.03%
2021/04/19	1	28.00	31	27.95	28.50	-30	10,572	-0.28%
2021/04/16	1	28.25	0	0.00	28.25	1	10,665	0.01%
2021/04/15	2	27.60	0	0.00	27.70	2	10,711	0.02%
2021/04/14	3	27.63	0	0.00	27.90	3	10,749	0.03%
2021/04/13	1	28.75	0	0.00	28.70	1	10,927	0.01%
2021/04/12	10	30.00	11	29.70	29.75	-1	11,308	-0.01%
2021/04/09	19.1	30.68	8	30.86	29.60	11.1	11,947	0.09%
2021/04/08	19	29.05	9.4	30.61	30.90	9.6	12,027	0.08%
2021/04/07	0	0.00	11	27.86	28.10	-11	11,542	-0.10%
2021/04/06	0	0.00	17	27.26	27.35	-17	11,432	-0.15%
2021/04/01	1	26.95	15	27.01	27.05	-14	11,418	-0.12%
2021/03/31	20	26.77	4	26.85	26.70	16	11,300	0.14%
2021/03/30	0	0.00	6	27.75	27.95	-6	11,016	-0.05%
2021/03/29	11	27.26	14	27.40	27.30	-3	10,850	-0.03%
2021/03/26	2	27.10	27	27.38	27.25	-25	10,830	-0.23%
2021/03/25	15	27.78	78	27.52	27.20	-63	10,817	-0.58%
2021/03/24	2	27.28	24	27.37	27.45	-22	10,479	-0.21%
2021/03/23	28	26.81	18	26.46	26.85	10	10,356	0.10%
2021/03/22	21	27.17	21	27.25	26.75	0	10,288	0.00%
2021/03/19	6	27.03	7	26.96	27.20	-1	10,123	-0.01%
2021/03/18	20	26.42	12	26.59	26.50	8	9,739	0.08%
2021/03/17	5	25.80	2	26.05	26.10	3	9,588	0.03%
2021/03/16	3	25.93	3	25.92	25.70	0	9,729	0.00%
2021/03/15	3	25.70	15	25.72	25.90	-12	9,881	-0.12%
2021/03/12	15	25.85	32	25.66	25.50	-17	9,969	-0.17%
2021/03/11	33	25.41	46	25.08	25.70	-13	9,966	-0.13%
2021/03/10	6	24.48	0	0.00	24.60	6	9,989	0.06%
2021/03/09	20	24.50	20	24.39	24.55	0	10,186	0.00%
2021/03/08	2	24.33	1	24.30	24.35	1	10,719	0.01%
2021/03/05	20	24.66	1	24.75	24.65	19	11,068	0.17%
2021/03/03	2	24.83	6	24.73	24.95	-4	11,482	-0.03%
2021/03/02	15	24.73	7	25.05	24.60	8	11,645	0.07%
2021/02/26	0	0.00	1	25.45	25.30	-1	11,756	-0.01%
2021/02/25	1	25.15	0	0.00	25.25	1	11,837	0.01%
2021/02/24	11	25.76	0.2	26.30	25.40	10.8	11,988	0.09%
2021/02/23	5.2	26.24	2	25.75	26.35	3.2	11,981	0.03%
2021/02/22	1	26.00	0	0.00	26.15	1	12,074	0.01%
2021/02/19	2	25.70	0	0.00	25.70	2	12,055	0.02%
2021/02/18	8	26.43	4	26.14	26.25	4	12,131	0.03%
2021/02/17	0	0.00	2	26.00	26.05	-2	12,121	-0.02%
2021/02/05	0	0.00	5	25.82	25.60	-5	12,578	-0.04%
2021/02/04	10	25.75	2	25.80	25.95	8	12,680	0.06%
2021/02/03	5	25.40	10	25.65	25.45	-5	12,924	-0.04%
2021/02/02	17	25.67	3	25.85	25.45	14	13,386	0.10%
2021/01/29	2	25.13	2	25.05	25.15	0	14,806	0.00%
2021/01/28	0	0.00	1	25.15	25.15	-1	14,904	-0.01%
2021/01/26	0	0.00	1	24.75	24.80	-1	15,196	-0.01%
2021/01/25	0	0.00	10	24.80	24.85	-10	15,185	-0.07%
2021/01/22	1	23.85	0	0.00	23.95	1	15,139	0.01%
2021/01/20	0	0.00	2	23.70	23.05	-2	15,175	-0.01%
2021/01/19	15	23.88	0	0.00	23.80	15	15,085	0.10%
2021/01/18	0	0.00	10	23.70	23.75	-10	15,108	-0.07%
2021/01/15	0	24.25	0	0.00	24.05	0	15,123	0.00%
2021/01/14	0	0.00	3	24.38	24.80	-3	15,096	-0.02%
2021/01/13	5	24.70	0	0.00	24.70	5	15,049	0.03%
2021/01/12	2	25.00	3	25.07	24.75	-1	15,234	-0.01%
2021/01/11	8	24.54	8	24.91	25.20	0	15,393	0.00%
2021/01/08	1	24.00	17	23.87	23.90	-16	15,538	-0.10%
2021/01/07	2	24.00	1	24.05	24.30	1	15,576	0.01%
2021/01/06	8	25.17	7	25.34	24.45	1	15,510	0.01%
2021/01/05	43	26.32	4	25.79	25.75	39	15,273	0.26%
2021/01/04	94	28.21	81	28.05	27.80	13	14,962	0.09%
2020/12/31	10	27.15	13	27.42	27.50	-3	14,568	-0.02%
2020/12/29	1	25.90	0	0.00	25.90	1	14,326	0.01%
2020/12/28	0	0.00	1	25.85	26.10	-1	14,586	-0.01%
2020/12/25	3	25.55	1	25.45	25.40	2	14,543	0.01%
2020/12/23	1	25.40	0.7	25.40	25.45	0.3	14,752	0.00%
2020/12/21	5	25.10	42	24.94	25.20	-37	15,175	-0.24%
2020/12/18	1	25.90	0	0.00	25.25	1	15,504	0.01%
2020/12/17	10	26.00	4.3	25.88	25.75	5.8	15,653	0.04%
2020/12/15	6	25.99	6	25.82	25.30	0	15,938	0.00%
2020/12/14	5	25.65	3	25.57	25.45	2	16,493	0.01%
2020/12/11	7	25.79	0	0.00	25.35	7	17,086	0.04%
2020/12/10	104	27.20	0.8	26.85	26.20	103.2	17,026	0.61%	大買/鉅額交易
2020/12/09	20	26.82	12.2	26.74	26.80	7.8	16,917	0.05%
2020/12/08	3	26.40	2	26.20	26.30	1	16,901	0.01%
2020/12/07	3	25.75	13	26.05	25.75	-10	17,114	-0.06%
2020/12/04	9	25.92	10	26.01	25.65	-1	17,178	-0.01%
2020/12/03	4	25.95	2.6	25.96	25.90	1.5	17,163	0.01%
2020/12/02	12	26.23	27.5	26.31	25.90	-15.5	17,221	-0.09%
2020/12/01	9	27.24	12	26.93	27.40	-3	16,952	-0.02%
2020/11/30	14	26.77	2	27.05	26.45	12	16,989	0.07%
2020/11/27	2	25.88	3	25.95	26.00	-1	16,838	-0.01%
2020/11/26	15	26.02	0	0.00	25.95	15	16,774	0.09%
2020/11/25	12	25.74	1	26.00	25.90	11	16,702	0.07%
2020/11/24	4	25.74	0	0.00	25.45	4	16,736	0.02%
2020/11/23	3	25.90	0	0.00	25.90	3	16,634	0.02%
2020/11/20	0	0.00	29.8	25.66	25.90	-29.8	16,545	-0.18%
2020/11/19	15	25.68	0	0.00	25.60	15	16,404	0.09%
2020/11/18	1	25.45	0	0.00	25.55	1	16,242	0.01%
2020/11/17	3	25.68	5	25.65	25.50	-2	16,190	-0.01%
2020/11/16	2	25.45	4	25.43	25.40	-2	16,241	-0.01%
2020/11/13	9	26.04	2	25.73	25.40	7	16,136	0.04%
2020/11/12	4	25.49	5	25.59	25.55	-1	15,588	-0.01%
2020/11/11	4	25.58	4	25.65	25.80	0	15,443	0.00%
2020/11/10	6	25.40	18	25.41	25.65	-12	15,136	-0.08%
2020/11/09	28	25.00	23	25.30	25.45	5	14,738	0.03%
2020/11/06	4	24.24	6	24.48	24.05	-2	13,787	-0.01%
2020/11/05	5	23.82	2	24.35	23.80	3	13,374	0.02%
2020/11/04	3	23.65	13	23.84	24.15	-10	13,225	-0.08%
2020/11/03	15	23.00	0	0.00	23.00	15	12,940	0.12%
2020/10/30	1	22.70	1	22.90	22.50	0	12,787	0.00%
2020/10/29	2	22.95	2	23.10	23.05	0	12,790	0.00%
2020/10/28	1	23.50	0	0.00	23.50	1	12,706	0.01%
2020/10/26	2	23.83	0	0.00	23.80	2	12,579	0.02%
2020/10/23	1	24.00	1	23.65	23.90	0	12,499	0.00%
2020/10/22	2	23.70	0	0.00	23.70	2	12,426	0.02%
2020/10/21	5	24.20	3	24.10	23.95	2	12,368	0.02%
2020/10/20	4	24.13	17	24.12	24.25	-13	12,191	-0.11%
2020/10/19	9	23.86	0	0.00	23.70	9	11,909	0.08%
2020/10/16	2	23.48	9	23.62	23.75	-7	11,684	-0.06%
2020/10/15	4	22.99	0	0.00	23.25	4	11,341	0.04%
2020/10/14	1	23.30	0	0.00	23.15	1	11,182	0.01%
2020/10/13	11	23.25	0	0.00	23.25	11	11,078	0.10%
2020/10/12	4	23.51	52	23.25	23.15	-48	10,932	-0.44%
2020/10/08	75	24.31	4	24.15	24.10	71	10,798	0.66%
2020/10/07	3	24.87	6	24.56	24.90	-3	10,403	-0.03%
2020/10/06	5	24.04	6	24.08	24.30	-1	9,940	-0.01%
2020/10/05	8	23.91	8	23.83	23.85	0	9,677	0.00%
2020/09/30	1	23.25	1	22.95	23.15	0	9,333	0.00%
2020/09/29	3	23.05	1	22.90	22.90	2	9,299	0.02%
2020/09/28	1	22.65	4	22.68	22.80	-3	9,225	-0.03%
2020/09/25	7	22.86	4	22.79	22.10	3	9,048	0.03%
2020/09/24	4	23.55	1	23.60	23.35	3	8,732	0.03%
2020/09/23	2	23.35	9	23.47	23.90	-7	8,482	-0.08%
2020/09/22	2	22.75	2	22.98	23.05	0	8,076	0.00%
2020/09/21	7	22.99	1	23.65	22.95	6	7,808	0.08%
2020/09/18	8	23.91	6	23.76	23.70	2	7,652	0.03%
2020/09/17	7	24.36	5	24.71	24.45	2	7,420	0.03%
2020/09/16	11	23.91	12	24.33	24.90	-1	6,735	-0.01%
2020/09/15	5	23.45	1	23.45	23.50	4	6,104	0.07%
2020/09/11	6	23.53	13	23.45	23.25	-7	6,000	-0.12%
2020/09/10	13	24.32	5	24.18	23.90	8	5,929	0.13%
2020/09/09	7.2	23.94	9	24.09	24.60	-1.9	5,562	-0.03%
2020/09/08	0	0.00	5	24.00	23.90	-5	5,395	-0.09%
2020/09/07	0	0.00	5	23.92	23.80	-5	5,279	-0.09%
2020/09/04	1	23.60	2	23.40	23.80	-1	5,070	-0.02%
2020/09/03	2	23.25	23	23.22	23.90	-21	4,904	-0.43%
2020/09/02	0	0.00	2	22.35	22.00	-2	4,534	-0.04%
2020/08/31	2	21.35	0	0.00	21.35	2	4,373	0.05%
2020/08/28	3	22.03	3	21.93	21.85	0	4,302	0.00%
2020/08/26	6	21.12	2	21.33	21.05	4	4,081	0.10%
2020/08/25	5	21.10	0	0.00	21.00	5	3,940	0.13%
2020/08/21	0	0.00	0.1	20.55	20.70	-0.1	3,915	0.00%
2020/08/20	2	19.65	3.7	20.04	20.00	-1.7	3,870	-0.04%
2020/08/18	0	0.00	1	20.60	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	0	0.00	13	21.18	21.35	-13	3,641	-0.36%
2020/08/07	10	20.81	10	20.85	20.85	0	3,447	0.00%
2020/07/31	1	19.50	0	0.00	19.45	1	3,281	0.03%
2020/07/30	0	0.00	8	19.08	19.55	-8	3,353	-0.24%
2020/07/23	0	0.00	1	19.95	20.00	-1	3,286	-0.03%
2020/07/20	0	0.00	1	19.40	19.50	-1	3,290	-0.03%
2020/07/17	5	20.05	0	0.00	19.65	5	3,288	0.15%
2020/07/15	1	19.90	13	19.80	20.00	-12	3,286	-0.37%
2020/07/13	13	21.03	4	20.55	20.30	9	3,099	0.29%
2020/07/10	1	20.50	0	0.00	20.70	1	3,026	0.03%
2020/07/09	0	0.00	1	21.05	21.00	-1	3,015	-0.03%
2020/07/08	1	21.00	6	21.01	21.00	-5	2,996	-0.17%
2020/07/03	0	0.00	5	20.85	20.65	-5	2,938	-0.17%
2020/07/02	3	20.65	3	20.65	20.65	0	2,945	0.00%
2020/06/30	0	0.00	2	20.43	20.50	-2	2,937	-0.07%
2020/06/29	1	20.00	0	0.00	20.15	1	2,924	0.03%
2020/06/19	5	20.21	5	20.00	19.80	0	2,896	0.00%
2020/06/18	4	20.13	2	20.25	20.25	2	2,864	0.07%
2020/06/17	42	19.87	32	19.65	20.00	10	2,800	0.36%
2020/06/16	10	21.10	0	0.00	20.90	10	2,658	0.38%
2020/06/11	1	21.10	0	0.00	21.20	1	2,710	0.04%
2020/06/10	0	0.00	5	21.80	21.70	-5	2,663	-0.19%
2020/06/09	6	21.14	0	0.00	21.00	6	2,574	0.23%
2020/06/08	2	21.53	0	0.00	21.55	2	2,575	0.08%
2020/06/05	1	22.45	0	0.00	22.10	1	2,517	0.04%
2020/06/04	3	21.70	0	0.00	21.85	3	2,489	0.12%
2020/06/02	0	0.00	3	21.58	21.45	-3	2,420	-0.12%
2020/05/28	0	0.00	1	21.30	21.35	-1	2,354	-0.04%
2020/05/27	2	21.13	0	0.00	21.05	2	2,351	0.09%
2020/05/26	1	21.40	0	0.00	21.40	1	2,379	0.04%
2020/05/25	5	21.55	5	21.65	22.10	0	2,320	0.00%
2020/05/22	0	0.00	1	21.50	21.00	-1	2,187	-0.05%
2020/05/15	1	21.20	4	21.20	20.60	-3	2,104	-0.14%
2020/05/12	0	0.00	1	21.80	21.95	-1	2,090	-0.05%
2020/05/11	1	22.45	1	22.55	22.45	0	2,102	0.00%
2020/05/06	1	21.90	1	22.20	21.95	0	2,138	0.00%
2020/05/05	0	0.00	5	21.40	21.65	-5	2,093	-0.24%
2020/04/27	0	0.00	2	21.23	21.20	-2	2,280	-0.09%
2020/04/24	0	0.00	3	21.22	21.10	-3	2,283	-0.13%
2020/04/23	5	20.91	0	0.00	21.10	5	2,272	0.22%
2020/04/17	2	20.10	0	0.00	20.00	2	2,265	0.09%
2020/04/16	1	20.40	0	0.00	20.40	1	2,272	0.04%
2020/04/14	0	0.00	2	19.80	20.35	-2	2,308	-0.09%
2020/04/08	7	19.06	5	19.00	19.45	2	2,387	0.08%
2020/04/06	0	0.00	10	18.50	18.75	-10	2,383	-0.42%
2020/03/31	0	0.00	2	17.90	17.85	-2	2,461	-0.08%
2020/03/27	2.5	17.78	0	0.00	17.70	2.5	2,498	0.10%
2020/03/23	1	14.85	1	15.15	15.80	0	2,618	0.00%
2020/03/20	0	0.00	25	15.45	15.45	-25	2,736	-0.91%
2020/03/19	10	14.55	0	0.00	14.05	10	2,891	0.35%
2020/03/18	5	15.80	0	0.00	15.55	5	2,878	0.17%
2020/03/16	15	17.28	5	17.75	16.85	10	2,923	0.34%
2020/03/13	1	17.20	4	17.40	17.55	-3	2,944	-0.10%
2020/03/11	0.5	21.00	0	0.00	21.00	0.5	2,910	0.02%
2020/03/10	1	21.45	1	21.40	21.55	0	2,924	0.00%
2020/03/09	3	21.92	4	21.98	21.30	-1	2,924	-0.03%
2020/03/06	0	0.00	1	22.80	22.90	-1	2,952	-0.03%
2020/03/05	0	0.00	0.9	22.80	22.90	-0.9	2,981	-0.03%
2020/03/04	0	0.00	1	22.40	22.70	-1	2,997	-0.03%
2020/03/03	2	22.60	0	0.00	22.65	2	3,020	0.07%
2020/03/02	0	0.00	7	21.78	22.20	-7	3,025	-0.23%
2020/02/24	5	23.20	5	23.25	23.15	0	3,028	0.00%
2020/02/21	1	23.70	0	0.00	23.70	1	3,029	0.03%
2020/02/19	2	23.80	5	23.80	23.80	-3	3,057	-0.10%
2020/02/17	15	23.78	0	0.00	23.85	15	3,186	0.47%
2020/02/11	0	0.00	1	23.10	23.05	-1	3,138	-0.03%
2020/02/10	1	22.60	2	22.85	22.75	-1	3,128	-0.03%
2020/02/07	5	22.45	5	22.75	22.55	0	3,118	0.00%
2020/02/06	2	22.75	2	23.03	22.90	0	3,109	0.00%
2020/02/05	6	22.30	10	22.58	22.55	-4	3,090	-0.13%
2020/02/04	1	22.40	0	0.00	22.45	1	3,069	0.03%
2020/01/31	15	22.27	15	22.35	22.30	0	3,243	0.00%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/20	1	25.05	2	25.18	25.15	-1	3,198	-0.03%
2020/01/16	4	25.08	10	25.05	25.05	-6	3,256	-0.18%
2020/01/15	27	24.89	5	25.05	24.90	22	3,384	0.65%
2020/01/14	4	24.70	3	25.10	24.90	1	3,399	0.03%
2020/01/13	5	24.35	20	24.72	24.75	-15	3,387	-0.44%
2020/01/10	0	0.00	1	24.55	24.45	-1	3,400	-0.03%
2020/01/09	2	24.25	2	24.45	24.25	0	3,406	0.00%
2020/01/08	9	24.24	0	0.00	24.10	9	3,403	0.26%
2020/01/07	12	24.64	1	24.60	24.70	11	3,409	0.32%
2020/01/06	1	25.05	1	24.95	24.95	0	3,376	0.00%
2020/01/03	11.6	25.50	0	0.00	25.35	11.6	3,384	0.34%
2020/01/02	8	25.66	0	0.00	25.95	8	3,372	0.24%
2019/12/30	1.3	25.58	0	0.00	25.70	1.3	3,381	0.04%
2019/12/26	7	26.53	2	26.40	26.40	5	3,348	0.15%
2019/12/25	0	0.00	1	26.25	26.30	-1	3,349	-0.03%
2019/12/24	1	26.00	0	0.00	25.90	1	3,364	0.03%
2019/12/23	1	26.45	12	26.74	26.35	-11	3,361	-0.33%
2019/12/20	1	26.75	0	0.00	26.70	1	3,396	0.03%
2019/12/19	10	27.16	3	27.05	27.10	7	3,418	0.20%
2019/12/18	2	27.25	0	0.00	27.15	2	3,484	0.06%
2019/12/17	3	26.90	11	26.96	27.15	-8	3,500	-0.23%
2019/12/16	19	27.09	37	26.90	27.65	-18	3,427	-0.53%
2019/12/13	3	26.20	17	26.20	26.20	-14	3,315	-0.42%
2019/12/12	9	26.44	2	26.70	26.45	7	3,450	0.20%
2019/12/11	0	0.00	1	26.25	26.25	-1	3,535	-0.03%
2019/12/10	10	26.25	31	26.18	26.25	-21	3,828	-0.55%
2019/12/09	4	26.31	0	0.00	26.20	4	4,135	0.10%
2019/12/06	1	26.60	20	26.22	26.30	-19	4,241	-0.45%
2019/12/05	7	25.69	2	25.90	25.90	5	4,252	0.12%
2019/12/04	1	25.55	1	25.85	25.70	0	4,332	0.00%
2019/12/03	7	25.89	9	25.72	25.65	-2	4,391	-0.05%
2019/12/02	2	25.43	1	25.80	25.35	1	4,352	0.02%
2019/11/29	1	25.50	7	25.68	25.50	-6	4,356	-0.14%
2019/11/28	1	25.65	11	25.77	25.65	-10	4,393	-0.23%
2019/11/27	17	25.45	3	25.60	25.50	14	4,459	0.31%
2019/11/26	10	25.43	6	25.75	25.35	4	4,458	0.09%
2019/11/25	0	0.00	10	25.27	25.35	-10	4,449	-0.22%
2019/11/22	13	24.93	7	25.22	24.90	6	4,501	0.13%
2019/11/21	2	24.80	0	0.00	24.90	2	4,496	0.04%
2019/11/20	9	25.05	0	0.00	25.05	9	4,504	0.20%
2019/11/19	6	25.38	3	25.35	25.35	3	4,502	0.07%
2019/11/18	1	25.25	4	25.21	25.25	-3	4,471	-0.07%
2019/11/15	5	24.73	2	24.90	24.90	3	4,498	0.07%
2019/11/14	0	0.00	20	24.90	25.10	-20	4,488	-0.45%
2019/11/13	6	24.15	0	0.00	24.15	6	4,439	0.14%
2019/11/12	4	24.45	1	24.45	24.50	3	4,442	0.07%
2019/11/08	14	24.65	0	0.00	24.55	14	4,500	0.31%
2019/11/07	10	25.06	0	0.00	24.80	10	4,542	0.22%
2019/11/06	5	25.35	5	25.85	25.30	0	4,643	0.00%
2019/11/04	5	25.70	0	0.00	25.75	5	4,676	0.11%
2019/11/01	1	25.55	1	25.55	25.75	0	4,824	0.00%
2019/10/31	1	26.05	3	25.83	25.80	-2	5,057	-0.04%
2019/10/30	3	26.30	3	26.82	26.10	0	5,079	0.00%
2019/10/29	1	25.45	3	25.70	25.55	-2	4,950	-0.04%
2019/10/25	1	25.50	1	25.75	25.45	0	4,963	0.00%
2019/10/24	1	25.35	0	0.00	25.50	1	4,996	0.02%
2019/10/23	2	25.73	14	25.52	25.65	-12	5,063	-0.24%
2019/10/22	0	0.00	5	25.25	24.85	-5	4,964	-0.10%
2019/10/21	1	24.70	0	0.00	24.80	1	5,117	0.02%
2019/10/18	3	24.98	0	0.00	24.90	3	5,152	0.06%
2019/10/17	5	24.80	0	0.00	24.85	5	5,167	0.10%
2019/10/16	15	25.10	6	25.19	25.05	9	5,232	0.17%
2019/10/15	2	24.85	17	24.95	25.20	-15	5,367	-0.28%
2019/10/09	5	24.20	0	0.00	24.30	5	5,502	0.09%
2019/10/08	5	24.60	0	0.00	24.60	5	5,728	0.09%
2019/10/07	9	25.26	6	25.07	25.00	3	5,779	0.05%
2019/10/04	1	25.15	1	25.15	25.20	0	5,842	0.00%
2019/10/03	4	25.00	7	25.01	25.10	-3	5,845	-0.05%
2019/10/02	2.2	25.16	2	25.20	25.25	0.2	5,864	0.00%
2019/10/01	9	25.68	3	25.35	25.40	6	5,859	0.10%
2019/09/26	10	25.65	10	25.45	25.45	0	5,832	0.00%
2019/09/25	1	25.40	25	25.82	25.45	-24	5,849	-0.41%
2019/09/24	15.5	26.45	22	26.44	26.30	-6.5	5,855	-0.11%
2019/09/23	8.8	26.25	15	26.55	26.60	-6.3	5,813	-0.11%
2019/09/10	12	23.01	1	23.35	22.90	11	5,691	0.19%
2019/09/09	50	23.40	2	23.60	23.35	48	5,616	0.85%
2019/09/06	31	23.47	10	23.20	23.20	21	5,552	0.38%
2019/09/05	22	23.90	3	23.78	23.50	19	5,488	0.35%
2019/09/04	3	24.48	2	24.08	24.20	1	5,345	0.02%
2019/09/03	15	24.98	16	24.80	24.40	-1	5,211	-0.02%
2019/09/02	212	24.32	223	23.68	23.95	-11	4,909	-0.22%	大買/大賣/
2019/08/30	11	23.98	17	23.36	23.15	-6	4,555	-0.13%
2019/08/29	6	23.95	1	23.75	23.70	5	4,420	0.11%
2019/08/28	2	23.50	8	23.58	23.55	-6	4,331	-0.14%
2019/08/27	0	0.00	3	23.03	23.20	-3	4,238	-0.07%
2019/08/23	1	22.70	9	22.71	22.75	-8	4,147	-0.19%
2019/08/22	7	22.62	16.1	22.51	22.50	-9.1	4,120	-0.22%
2019/08/21	1	22.95	10	22.93	23.00	-9	4,083	-0.22%
2019/08/20	5	22.55	0	0.00	22.65	5	3,999	0.13%
2019/08/19	9	22.62	16	22.61	22.60	-7	4,009	-0.17%
2019/08/16	5	22.17	30	22.28	22.50	-25	4,026	-0.62%
2019/08/15	15.2	21.30	0	0.00	21.65	15.2	3,967	0.38%
2019/08/14	15	21.85	16	21.80	21.75	-1	3,960	-0.03%
2019/08/08	7	21.51	1	21.20	21.10	6	3,956	0.15%
2019/08/07	0	0.00	10	21.80	21.40	-10	3,912	-0.26%
2019/08/02	0	0.00	19	22.05	22.05	-19	3,940	-0.48%
2019/08/01	1	22.40	15	22.51	22.55	-14	3,984	-0.35%
2019/07/31	10	21.75	0	0.00	22.30	10	3,992	0.25%
2019/07/30	2	22.28	1	22.70	22.25	1	3,983	0.03%
2019/07/29	6	23.35	1	23.75	23.40	5	3,941	0.13%
2019/07/26	11	23.50	0	0.00	23.45	11	3,948	0.28%
2019/07/25	1	23.75	1	23.75	23.65	0	3,956	0.00%
2019/07/24	25	24.16	2	23.78	24.25	23	3,865	0.60%
2019/07/23	1	23.00	3	23.20	22.95	-2	3,774	-0.05%
2019/07/22	1	22.90	0	0.00	22.90	1	3,960	0.03%
2019/07/19	0	0.00	20	23.00	22.95	-20	4,039	-0.50%
2019/07/12	20	23.50	4	23.90	23.45	16	4,794	0.33%
2019/07/11	0	0.00	1	23.30	23.20	-1	4,648	-0.02%
2019/07/10	4	22.95	10	23.15	23.15	-6	4,748	-0.13%
2019/07/09	2	23.38	7	22.90	22.85	-5	4,746	-0.11%
2019/07/08	4	23.54	3	23.50	23.35	1	4,700	0.02%
2019/07/05	1	23.00	6	23.28	23.00	-5	4,630	-0.11%
2019/07/04	1	23.05	10	22.90	23.05	-9	4,676	-0.19%
2019/07/03	9	22.73	6	22.79	22.90	3	4,666	0.06%
2019/07/02	3	21.83	11	21.77	21.75	-8	4,575	-0.17%
2019/07/01	0	0.00	11	21.35	21.40	-11	4,704	-0.23%
2019/06/26	10	20.80	2	20.85	20.80	8	4,809	0.17%
2019/06/24	1	20.85	1	21.15	21.20	0	4,932	0.00%
2019/06/21	3	21.13	8	21.39	21.00	-5	5,019	-0.10%
2019/06/20	7	21.31	1.1	21.54	21.50	5.9	5,111	0.12%
2019/06/19	0	0.00	1	20.75	20.75	-1	5,264	-0.02%
2019/06/18	1	20.55	0	0.00	20.35	1	5,542	0.02%
2019/06/14	5	21.10	1	21.10	20.90	4	6,281	0.06%
2019/06/13	0	0.00	1	21.15	21.05	-1	7,389	-0.01%
2019/06/11	5	21.20	0	0.00	21.00	5	8,317	0.06%
2019/06/10	10	20.45	10	20.75	21.00	0	8,469	0.00%
2019/06/06	0	0.00	10	20.40	20.40	-10	8,621	-0.12%
2019/06/03	20	20.35	20	20.50	20.35	0	9,770	0.00%
2019/05/24	0	0.00	1	20.20	20.00	-1	10,419	-0.01%
2019/05/23	2	19.85	28	20.17	19.90	-26	10,535	-0.25%
2019/05/15	1	21.45	0	0.00	21.45	1	11,036	0.01%
2019/05/14	17	20.04	18	20.81	21.05	-1	11,076	-0.01%
2019/05/13	2	20.65	1	20.95	20.70	1	11,118	0.01%
2019/05/10	15	21.95	35	21.69	21.50	-20	11,146	-0.18%
2019/05/09	2	21.68	1	21.90	21.70	1	11,106	0.01%
2019/05/07	0	0.00	1	23.00	22.90	-1	11,004	-0.01%
2019/05/06	11	22.29	30	22.33	22.10	-19	10,964	-0.17%
2019/05/03	6	23.07	7	23.16	23.15	-1	10,897	-0.01%
2019/05/02	2	22.95	2	23.10	23.10	0	10,856	0.00%
2019/04/30	2	23.00	0	0.00	23.25	2	10,844	0.02%
2019/04/29	10	23.10	21	22.78	22.65	-11	10,834	-0.10%
2019/04/26	12	23.96	6	23.73	23.45	6	10,683	0.06%
2019/04/25	8	25.38	10	25.00	25.30	-2	10,454	-0.02%
2019/04/24	66	26.45	38	26.69	25.85	28	10,328	0.27%
2019/04/23	0	0.00	2	24.65	25.15	-2	9,749	-0.02%
2019/04/22	2	24.50	1	24.60	24.60	1	9,625	0.01%
2019/04/19	1	24.10	11	23.72	24.10	-10	9,488	-0.11%
2019/04/18	1	23.30	2	23.75	23.20	-1	9,596	-0.01%
2019/04/17	1	23.85	1	23.65	23.60	0	9,701	0.00%
2019/04/16	2	24.15	4	23.99	23.85	-2	9,671	-0.02%
2019/04/15	5	23.20	2	23.28	23.35	3	9,544	0.03%
2019/04/12	23	23.35	10	23.25	23.15	13	9,542	0.14%
2019/04/11	6	23.66	5	23.45	23.35	1	9,531	0.01%
2019/04/10	2	23.78	0	0.00	23.95	2	9,526	0.02%
2019/04/09	20	23.50	32	23.75	23.30	-12	9,579	-0.13%
2019/04/08	35	23.93	24	23.73	23.70	11	9,531	0.12%
2019/04/03	30	24.42	14	24.70	24.35	16	9,454	0.17%
2019/04/02	10	24.00	11	24.14	24.10	-1	9,268	-0.01%
2019/04/01	41	24.15	30	23.95	23.85	11	9,195	0.12%
2019/03/29	11	23.70	10	23.75	23.75	1	9,083	0.01%
2019/03/27	12	23.56	12	23.83	23.70	0	9,009	0.00%
2019/03/26	12	23.49	10	23.75	23.55	2	9,030	0.02%
2019/03/25	2	23.05	13	23.34	23.70	-11	8,942	-0.12%
2019/03/22	33	23.84	1	23.35	23.10	32	8,807	0.36%
2019/03/21	26	24.10	11	23.88	24.00	15	8,612	0.17%
2019/03/20	3	24.90	26	24.87	24.55	-23	8,364	-0.27%
2019/03/19	11	24.38	2	24.28	24.70	9	8,141	0.11%
2019/03/18	4	24.08	8	24.36	24.75	-4	7,746	-0.05%
2019/03/15	1	22.75	89	23.17	23.25	-88	6,665	-1.32%
2019/03/14	20	21.08	20	21.25	21.15	0	5,864	0.00%
2019/03/13	12	21.20	12	21.29	21.30	0	5,798	0.00%
2019/03/12	13	20.51	12	20.81	21.00	1	5,685	0.02%
2019/03/11	2	20.18	2	20.20	20.25	0	5,692	0.00%
2019/03/08	1	21.05	0	0.00	20.85	1	5,653	0.02%
2019/03/07	14	22.53	13	22.10	21.20	1	5,612	0.02%
2019/03/06	0	0.00	4	21.65	21.65	-4	4,922	-0.08%
2019/03/05	0	0.00	2	20.40	20.75	-2	4,628	-0.04%
2019/03/04	0	0.00	5	20.17	20.15	-5	4,617	-0.11%
2019/02/25	1	20.40	0	0.00	20.30	1	4,583	0.02%
2019/02/22	17	20.70	15	20.70	20.70	2	4,533	0.04%
2019/02/20	2	20.45	3	20.50	20.60	-1	4,389	-0.02%
2019/02/19	12.2	20.47	22	20.59	20.40	-9.8	4,310	-0.23%
2019/02/18	12	19.84	8	19.48	19.85	4	4,147	0.10%
2019/02/15	5	19.10	3	19.22	19.10	2	4,130	0.05%
2019/02/14	10	19.50	45	19.38	19.30	-35	4,159	-0.84%
2019/02/13	1	19.15	0	0.00	19.05	1	4,085	0.02%
2019/02/12	0	0.00	9	19.15	19.15	-9	4,062	-0.22%
2019/02/11	10	18.65	30	18.72	18.75	-20	4,007	-0.50%
2019/01/29	1	18.25	1	18.25	18.25	0	3,989	0.00%
2019/01/28	10	18.45	1	18.40	18.40	9	4,007	0.22%
2019/01/25	2	18.35	30	18.35	18.35	-28	4,066	-0.69%
2019/01/22	5	18.30	0	0.00	18.20	5	4,305	0.12%
2019/01/21	0	0.00	5	18.45	18.70	-5	4,434	-0.11%
2019/01/16	2	18.20	4	18.33	18.25	-2	4,755	-0.04%
2019/01/15	0	0.00	2	18.05	18.05	-2	4,788	-0.04%
2019/01/14	10	18.30	0	0.00	18.05	10	4,824	0.21%
2019/01/11	15	18.33	20	18.30	18.30	-5	4,949	-0.10%
2019/01/10	10	18.60	5	18.50	18.35	5	4,959	0.10%
2019/01/09	4	18.55	15	18.67	18.85	-11	4,820	-0.23%
2019/01/08	10	18.05	0	0.00	17.85	10	4,739	0.21%
2019/01/04	0	0.00	1	17.55	17.50	-1	5,057	-0.02%
2019/01/03	3	18.08	6	18.00	17.80	-3	5,137	-0.06%
2019/01/02	2	17.90	13	18.23	18.25	-11	5,324	-0.21%
2018/12/28	2	18.23	3	18.37	18.15	-1	5,291	-0.02%
2018/12/27	24	18.02	3	18.10	18.00	21	5,234	0.40%
2018/12/26	7	17.65	4	17.75	17.70	3	5,199	0.06%
2018/12/25	2	17.40	2	17.15	17.10	0	5,212	0.00%
2018/12/21	7	17.44	2	17.55	17.60	5	5,425	0.09%
2018/12/20	14	17.81	0	0.00	17.70	14	5,493	0.25%
2018/12/19	11	18.36	3	18.45	18.25	8	5,627	0.14%
2018/12/18	1	17.80	0	0.00	18.10	1	5,672	0.02%
2018/12/17	5	18.19	5	18.22	18.15	0	5,727	0.00%
2018/12/14	3	18.15	0	0.00	18.15	3	5,789	0.05%
2018/12/13	13	18.49	8	18.53	18.45	5	5,866	0.09%
2018/12/12	6	18.91	1	19.00	18.95	5	5,877	0.09%
2018/12/11	3	17.60	3	17.65	17.65	0	5,783	0.00%
2018/12/10	3	17.50	4	17.40	17.50	-1	5,967	-0.02%
2018/12/07	10	18.05	6	18.00	17.90	4	6,060	0.07%
2018/12/06	3	17.90	0	0.00	17.60	3	6,141	0.05%
2018/12/05	8	18.52	12	18.80	18.45	-4	6,429	-0.06%
2018/12/04	3	19.53	2	19.05	19.05	1	6,520	0.02%
2018/12/03	24	19.20	4	19.25	19.30	20	6,460	0.31%
2018/11/30	21	18.46	24	18.95	18.65	-3	6,410	-0.05%
2018/11/29	0	0.00	2	18.00	18.05	-2	6,318	-0.03%
2018/11/28	0	0.00	5	17.70	17.85	-5	6,290	-0.08%
2018/11/23	1	16.90	1	17.00	16.95	0	6,268	0.00%
2018/11/22	5	17.78	5	17.49	17.25	0	6,360	0.00%
2018/11/21	11	16.92	1	17.20	17.30	10	6,442	0.16%
2018/11/20	4	17.15	0	0.00	17.05	4	6,458	0.06%
2018/11/19	2	17.20	2	17.25	17.30	0	6,494	0.00%
2018/11/14	0	0.00	1	17.00	17.00	-1	6,473	-0.02%
2018/11/13	1	16.30	31	16.50	16.70	-30	6,541	-0.46%
2018/11/09	1	16.70	1	16.80	16.90	0	6,873	0.00%
2018/11/08	0	0.00	1	16.90	16.65	-1	6,995	-0.01%
2018/11/07	4	16.53	12	16.71	16.75	-8	7,063	-0.11%
2018/11/05	9	16.52	2	16.45	16.50	7	7,416	0.09%
2018/11/02	11	16.63	2	16.85	16.35	9	7,498	0.12%
2018/11/01	32	16.54	6	16.20	16.40	26	7,540	0.34%
2018/10/31	2	15.60	6	15.50	15.70	-4	7,598	-0.05%
2018/10/30	4	15.00	4	15.00	14.95	0	7,590	0.00%
2018/10/29	6	15.02	3	15.38	15.35	3	7,595	0.04%
2018/10/26	0	0.00	2	15.40	15.60	-2	7,951	-0.03%
2018/10/25	5	14.87	9	14.66	14.40	-4	7,877	-0.05%
2018/10/24	2	15.60	0	0.00	15.60	2	7,892	0.03%
2018/10/23	2	15.95	3	16.20	15.90	-1	8,105	-0.01%
2018/10/22	1	16.45	0	0.00	16.60	1	8,737	0.01%
2018/10/19	0	0.00	2	15.93	16.35	-2	8,881	-0.02%
2018/10/17	3	16.90	4	16.48	16.35	-1	8,833	-0.01%
2018/10/16	2	16.65	0	0.00	16.55	2	9,085	0.02%
2018/10/15	2	16.35	5	16.64	16.35	-3	9,239	-0.03%
2018/10/12	15	17.00	3	16.90	16.90	12	9,365	0.13%
2018/10/09	11	20.37	12	19.83	19.00	-1	9,615	-0.01%
2018/10/05	12	21.53	21	20.90	20.85	-9	10,078	-0.09%
2018/10/04	2	22.33	2	22.25	22.20	0	10,193	0.00%
2018/10/03	5	22.54	6	22.67	22.30	-1	10,566	-0.01%
2018/10/02	1	22.50	10	22.70	22.35	-9	10,690	-0.08%
2018/10/01	1	22.85	1	23.05	23.00	0	10,939	0.00%
2018/09/28	0	0.00	1	23.00	22.80	-1	11,295	-0.01%
2018/09/27	0	0.00	1	22.70	22.65	-1	11,474	-0.01%
2018/09/26	32	22.41	2	22.80	22.40	30	11,747	0.26%
2018/09/25	0	0.00	4	21.70	22.40	-4	11,930	-0.03%
2018/09/21	16	21.26	0	0.00	21.35	16	12,137	0.13%
2018/09/20	20	21.52	3	21.05	21.00	17	12,721	0.13%
2018/09/19	0	0.00	1	21.70	21.70	-1	12,984	-0.01%
2018/09/18	2	21.55	2	21.10	21.25	0	13,358	0.00%
2018/09/14	3	20.88	5	21.40	21.05	-2	14,785	-0.01%
2018/09/13	2	20.70	0	0.00	20.55	2	16,738	0.01%
2018/09/12	1	20.35	0	0.00	20.40	1	17,880	0.01%
2018/09/11	1	20.90	1	21.00	21.25	0	18,847	0.00%
2018/09/10	2	21.15	0	0.00	20.85	2	19,986	0.01%
2018/09/07	1	22.60	0	0.00	21.90	1	20,432	0.00%
2018/09/06	0	0.00	8	23.32	22.95	-8	20,458	-0.04%
2018/09/05	0	0.00	2	23.00	22.95	-2	20,773	-0.01%
2018/09/03	10	22.35	0	0.00	22.25	10	21,380	0.05%
2018/08/31	1	22.90	0	0.00	22.90	1	21,938	0.00%
2018/08/30	24	23.28	2	23.00	22.85	22	22,077	0.10%
2018/08/29	3	22.88	4	22.94	22.85	-1	22,219	0.00%
2018/08/28	6	22.81	6	23.06	22.70	0	22,516	0.00%
2018/08/27	2	22.58	0	0.00	22.50	2	22,837	0.01%
2018/08/24	0	0.00	1	22.50	22.45	-1	23,645	0.00%
2018/08/23	3	22.23	2	22.10	22.05	1	24,241	0.00%
2018/08/21	1	22.20	0	0.00	22.20	1	24,402	0.00%
2018/08/20	11	22.09	11	22.88	22.00	0	24,419	0.00%
2018/08/17	14	22.39	10	22.00	22.25	4	24,401	0.02%
2018/08/16	16	21.91	15	21.69	22.35	1	24,380	0.00%
2018/08/15	10	21.90	21	21.73	21.75	-11	24,083	-0.05%
2018/08/14	2	22.58	1	22.60	22.55	1	23,947	0.00%
2018/08/13	10	22.85	11	22.40	22.40	-1	23,859	0.00%
2018/08/10	2	24.78	12	25.14	24.50	-10	23,631	-0.04%
2018/08/09	11	24.59	1	24.65	24.50	10	23,490	0.04%
2018/08/08	6	25.24	7	25.17	25.10	-1	23,518	0.00%
2018/08/07	9	25.40	1	25.25	25.20	8	23,422	0.03%
2018/08/06	2	26.20	3	26.43	26.30	-1	23,274	0.00%
2018/08/03	7	26.20	2	26.15	26.10	5	23,219	0.02%
2018/08/02	10	26.56	24	27.01	26.00	-14	23,130	-0.06%
2018/08/01	2	26.45	2	26.25	26.40	0	22,657	0.00%
2018/07/31	7	26.32	2	26.53	26.50	5	22,500	0.02%
2018/07/30	16	26.63	3	26.50	26.15	13	22,424	0.06%
2018/07/27	6	26.69	4	26.45	26.85	2	22,151	0.01%
2018/07/26	3	25.32	6	25.80	25.45	-3	21,477	-0.01%
2018/07/25	14	25.00	0	0.00	24.95	14	21,285	0.07%
2018/07/24	1	25.20	0	0.00	25.00	1	21,245	0.00%
2018/07/23	2	24.88	85	25.66	24.60	-83	21,176	-0.39%
2018/07/20	2	25.85	21	25.76	25.85	-19	20,869	-0.09%
2018/07/19	17	26.86	17	27.07	27.10	0	20,670	0.00%
2018/07/18	1	26.20	8	26.26	26.50	-7	20,395	-0.03%
2018/07/17	62	26.78	2	26.80	26.65	60	20,214	0.30%
2018/07/16	32	27.58	23	27.81	27.50	9	20,095	0.04%
2018/07/13	4	27.35	2	27.80	27.40	2	19,820	0.01%
2018/07/12	4	26.95	0	0.00	26.85	4	19,498	0.02%
2018/07/11	59	27.36	2	27.40	27.00	57	19,339	0.29%
2018/07/10	21	26.97	1	26.75	27.00	20	18,959	0.11%
2018/07/09	33	26.92	10	27.45	27.20	23	18,764	0.12%
2018/07/06	15	26.49	11	26.17	26.30	4	18,472	0.02%
2018/07/05	8	27.28	4	26.59	25.90	4	18,151	0.02%
2018/07/04	19	27.77	17	28.23	27.60	2	17,948	0.01%
2018/07/03	20	28.87	11	28.84	27.70	9	17,621	0.05%
2018/07/02	16	28.95	13	29.01	28.45	3	17,320	0.02%
2018/06/29	13	29.03	11	29.49	29.40	2	17,004	0.01%
2018/06/27	15	30.35	5	30.66	29.80	10	16,090	0.06%
2018/06/26	20	29.62	7	30.04	29.80	13	15,756	0.08%
2018/06/25	7	31.14	16	31.72	30.85	-9	15,136	-0.06%
2018/06/22	37	34.10	83	35.00	33.25	-46	14,312	-0.32%
2018/06/21	67	33.26	14	32.52	33.40	53	12,210	0.43%
2018/06/20	33	32.43	42	31.18	30.40	-9	11,036	-0.08%
2018/06/19	53	32.08	55	32.12	32.35	-2	9,988	-0.02%
2018/06/15	6	28.92	10	29.19	30.45	-4	8,619	-0.05%
2018/06/14	4	27.98	2	27.70	27.70	2	8,117	0.02%
2018/06/13	1	28.70	4	28.99	28.30	-3	8,003	-0.04%
2018/06/12	7	28.03	3	28.10	27.75	4	7,649	0.05%
2018/06/11	21	29.85	20	29.00	28.85	1	7,406	0.01%
2018/06/08	22	28.06	30	28.39	28.55	-8	7,046	-0.11%
2018/06/07	3	27.17	0	0.00	27.00	3	6,556	0.05%
2018/06/06	1	27.00	1	27.15	27.45	0	6,469	0.00%
2018/06/05	3	27.42	4	27.81	27.30	-1	6,305	-0.02%
2018/06/04	48	27.43	34	27.44	26.65	14	6,121	0.23%
2018/06/01	86	27.07	49	27.20	26.85	37	5,703	0.65%
2018/05/31	0	0.00	34	25.36	25.60	-34	4,897	-0.69%
2018/05/30	0	0.00	2	23.75	23.30	-2	4,319	-0.05%
2018/05/28	0	0.00	1	23.15	23.10	-1	4,333	-0.02%
2018/05/25	4	23.00	10	22.90	22.90	-6	4,493	-0.13%
2018/05/24	0	0.00	10	22.40	22.55	-10	4,402	-0.23%
2018/05/08	10	22.25	0.4	22.10	22.10	9.6	4,632	0.21%
2018/05/03	0	0.00	10	22.25	22.40	-10	4,685	-0.21%
2018/04/27	1	22.15	0	0.00	22.05	1	4,875	0.02%
2018/04/24	0	0.00	101	22.30	22.40	-101	5,308	-1.90%	大賣/鉅額交易
2018/04/23	10	22.95	0	0.00	22.85	10	5,385	0.19%
2018/04/20	0	0.00	1	23.50	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	11	23.20	23.30	-11	5,648	-0.19%
2018/04/18	0	0.00	6	22.55	22.50	-6	5,700	-0.11%
2018/04/16	1	22.65	0	0.00	22.50	1	5,651	0.02%
2018/04/12	20	22.90	0	0.00	22.70	20	5,714	0.35%
2018/04/11	10	22.75	0	0.00	22.75	10	5,807	0.17%
2018/04/10	1	23.40	11	23.61	23.35	-10	5,975	-0.17%
2018/04/09	0	0.00	10	22.95	23.20	-10	5,937	-0.17%
2018/04/02	0	0.00	8	22.64	22.45	-8	5,921	-0.14%
2018/03/30	0	0.00	2	22.85	23.05	-2	6,017	-0.03%
2018/03/29	10	22.95	15	23.07	23.00	-5	5,981	-0.08%
2018/03/28	15	21.73	10	22.05	22.20	5	5,851	0.09%
2018/03/27	0	21.65	0	0.00	21.65	0	5,824	0.00%
2018/03/23	5	21.56	1	21.50	21.40	4	5,789	0.07%
2018/03/22	12	22.58	0	0.00	22.30	12	5,800	0.21%
2018/03/21	3	23.30	0	0.00	22.75	3	5,777	0.05%
2018/03/20	1	22.95	1	23.15	23.15	0	5,721	0.00%
2018/03/19	5	22.75	0	0.00	22.65	5	5,656	0.09%
2018/03/16	10	23.00	0	0.00	23.00	10	5,682	0.18%
2018/03/14	12	23.54	0	0.00	23.80	12	5,802	0.21%
2018/03/13	0	0.00	11	24.33	24.05	-11	5,946	-0.18%
2018/03/12	20	24.30	0	0.00	24.25	20	6,021	0.33%
2018/03/09	0	0.00	8	23.65	23.65	-8	6,071	-0.13%
2018/03/08	34	24.06	17	24.13	23.80	17	6,163	0.28%
2018/03/07	41	23.97	4	24.01	23.45	37	6,081	0.61%
2018/03/05	12	23.72	0	0.00	22.90	12	6,385	0.19%
2018/03/02	1	24.30	2	23.75	23.85	-1	6,628	-0.02%
2018/03/01	3	24.30	2	23.90	24.30	1	6,814	0.01%
2018/02/27	31	23.81	17	23.85	23.30	14	7,022	0.20%
2018/02/26	0	0.00	10	23.40	23.25	-10	7,364	-0.14%
2018/02/23	0	0.00	4	23.38	23.15	-4	8,447	-0.05%
2018/02/22	2	22.90	10	23.05	23.05	-8	8,718	-0.09%
2018/02/21	10	22.45	10	22.60	22.45	0	8,702	0.00%
2018/02/12	11	22.21	0	0.00	21.55	11	8,672	0.13%
2018/02/09	0	21.85	5	21.80	21.85	-5	8,696	-0.06%
2018/02/08	0	0.00	10	21.95	22.15	-10	8,781	-0.11%
2018/02/06	0.3	21.20	56	21.63	21.20	-55.7	8,748	-0.64%
2018/02/05	1	22.45	11	22.45	22.95	-10	8,705	-0.11%
2018/02/02	0	0.00	0	23.00	23.15	0	8,780	0.00%
2018/02/01	1.1	23.18	11	23.18	23.10	-9.9	8,940	-0.11%
2018/01/31	7	22.10	0	0.00	22.70	7	9,026	0.08%
2018/01/30	0	0.00	7	23.45	22.85	-7	9,326	-0.08%
2018/01/29	7	22.90	0	0.00	22.85	7	9,389	0.07%
2018/01/26	2	23.35	0	0.00	23.20	2	9,368	0.02%
2018/01/25	0	0.00	1	23.40	23.20	-1	9,366	-0.01%
2018/01/24	0	0.00	1	23.30	23.20	-1	9,370	-0.01%
2018/01/23	0	0.00	8	23.31	23.10	-8	9,438	-0.08%
2018/01/22	11	23.51	11	23.54	23.25	0	9,375	0.00%
2018/01/18	19	23.81	21	23.65	23.55	-2	9,269	-0.02%
2018/01/17	10	23.30	1	23.20	23.30	9	9,004	0.10%
2018/01/16	0	0.00	6	23.53	23.30	-6	8,980	-0.07%
2018/01/15	3	22.95	16	22.97	23.25	-13	8,829	-0.15%
2018/01/12	21	22.06	0	0.00	22.20	21	8,657	0.24%
2018/01/11	0	0.00	13	21.35	21.30	-13	8,558	-0.15%
2018/01/10	0	0.00	17	21.19	21.15	-17	8,606	-0.20%
2018/01/09	0	0.00	5	21.66	21.40	-5	8,630	-0.06%
2018/01/08	3	21.50	5	21.51	21.45	-2	8,685	-0.02%
2018/01/05	15	22.42	1	22.55	22.45	14	8,670	0.16%
2018/01/04	34	22.45	16	22.89	23.10	18	8,692	0.21%