台亞 (2340)-第一金-自由券商分點個股進出

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
38.75
漲跌
▼0.45
漲幅
-1.15%
成交量
1,057張
產業
上市半導體類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/18	0	0.00	4	38.95	38.75	-4	1,728	-0.23%
2024/04/17	1	38.85	1	38.90	39.20	0	1,725	0.00%
2024/04/16	4	38.53	0	0.00	38.35	4	1,708	0.23%
2024/04/15	2.1	40.34	0	0.00	39.80	2.1	1,686	0.12%
2024/04/12	6	41.78	2	41.40	41.40	4	1,656	0.24%
2024/04/10	1	40.55	0	0.00	40.80	1	1,560	0.06%
2024/04/03	5	39.35	0	0.00	39.60	5	1,567	0.32%
2024/04/01	0	0.00	0	39.50	40.30	0	1,575	0.00%
2024/03/26	6	39.69	1	39.65	39.40	5	1,555	0.32%
2024/03/22	3	40.05	5	39.80	40.10	-2	1,558	-0.13%
2024/03/20	0	39.42	6	39.20	39.15	-6	1,598	-0.38%
2024/03/19	0	39.65	0	0.00	39.10	0	1,607	0.00%
2024/03/18	0	0.00	5	39.70	39.70	-5	1,625	-0.31%
2024/03/13	1	40.90	0	0.00	40.05	1	1,577	0.06%
2024/03/12	4	41.05	3	41.00	41.15	1	1,559	0.06%
2024/03/08	0	0.00	2	41.55	41.60	-2	1,574	-0.13%
2024/03/07	6	40.91	0	0.00	41.00	6	1,568	0.38%
2024/03/06	4	42.59	0	0.00	42.10	4	1,551	0.26%
2024/03/05	8	43.13	3	43.70	43.50	5	1,578	0.32%
2024/03/04	0	0.00	3	40.87	40.80	-3	1,466	-0.20%
2024/03/01	5	41.15	0	0.00	41.10	5	1,459	0.34%
2024/02/29	1	41.15	3	41.40	42.00	-2	1,466	-0.14%
2024/02/26	1	42.30	0	0.00	42.80	1	1,544	0.06%
2024/02/22	10.1	43.15	1	43.10	43.10	9.1	1,584	0.57%
2024/02/21	1	43.90	0	0.00	43.80	1	1,574	0.06%
2024/02/19	15.1	44.78	1	45.15	44.50	14.1	1,581	0.89%
2024/02/15	0	0.00	0.1	42.35	43.10	-0.1	1,596	-0.01%
2024/02/05	3	42.97	6	42.81	42.60	-3	1,595	-0.19%
2024/02/01	10	43.10	0	0.00	43.10	10	1,645	0.61%
2024/01/31	1	43.65	2	43.75	43.55	-1	1,653	-0.06%
2024/01/25	1	44.30	0	0.00	44.30	1	1,715	0.06%
2024/01/24	1	45.20	0	0.00	44.95	1	1,747	0.06%
2024/01/22	2	44.80	0	0.00	44.65	2	1,844	0.11%
2024/01/19	0	0.00	1	44.40	44.45	-1	1,885	-0.05%
2024/01/18	0.1	43.85	0	0.00	44.20	0.1	1,905	0.00%
2024/01/17	0.1	44.40	0	0.00	44.00	0.1	1,943	0.01%
2024/01/16	11.1	44.76	0	0.00	44.75	11.1	1,946	0.57%
2024/01/11	10	45.10	10	45.45	45.45	0	2,013	0.00%
2024/01/10	10	44.95	10	44.95	44.95	0	2,103	0.00%
2024/01/09	0	0.00	1	45.05	44.80	-1	2,202	-0.05%
2024/01/03	3.1	45.73	0	0.00	45.60	3.1	2,506	0.12%
2023/12/29	0	46.60	0	0.00	47.10	0	2,622	0.00%
2023/12/28	0	46.90	0	0.00	46.70	0	2,645	0.00%
2023/12/27	1	47.00	0	0.00	46.95	1	2,673	0.04%
2023/12/26	1	46.65	0	0.00	46.65	1	2,685	0.04%
2023/12/25	0	0.00	1	46.50	46.20	-1	2,711	-0.04%
2023/12/22	1	46.05	1	46.60	46.10	0	2,737	0.00%
2023/12/21	1	45.75	2	46.20	46.10	-1	2,771	-0.04%
2023/12/20	0	0.00	1	46.55	46.50	-1	2,812	-0.04%
2023/12/19	2	46.15	0	0.00	46.20	2	2,838	0.07%
2023/12/18	2	47.43	0	0.00	47.00	2	2,862	0.07%
2023/12/15	1	47.80	2	48.25	48.15	-1	2,913	-0.03%
2023/12/14	0	0.00	3	48.00	47.65	-3	2,976	-0.10%
2023/12/12	0.1	47.85	0	0.00	47.55	0.1	3,024	0.00%
2023/12/08	2	47.98	1	48.50	47.85	1	3,413	0.03%
2023/12/07	4	48.20	4	48.36	47.80	0	3,479	0.00%
2023/12/05	2	48.55	0	0.00	48.40	2	3,561	0.06%
2023/12/04	0	0.00	13.1	49.73	49.65	-13.1	3,588	-0.37%
2023/11/30	2.1	50.08	13	49.82	49.90	-10.9	3,894	-0.28%
2023/11/28	3	48.70	0	0.00	49.00	3	4,094	0.07%
2023/11/24	20	49.55	0.5	48.05	48.35	19.5	4,190	0.47%
2023/11/21	0	0.00	10	47.00	46.90	-10	4,302	-0.23%
2023/11/20	0	0.00	1	46.75	46.50	-1	4,316	-0.02%
2023/11/14	1	45.65	2.1	45.56	45.70	-1.1	4,420	-0.02%
2023/11/10	5	44.81	0	0.00	44.60	5	4,533	0.11%
2023/11/09	1	46.10	0	0.00	45.80	1	4,575	0.02%
2023/11/06	0	0.00	1	47.15	47.15	-1	4,801	-0.02%
2023/11/03	3	46.75	0	0.00	46.75	3	4,847	0.06%
2023/11/02	0	0.00	3	46.75	46.90	-3	4,919	-0.06%
2023/11/01	1	45.40	12	45.65	45.70	-11	4,993	-0.22%
2023/10/31	12	45.58	0	0.00	44.80	12	5,042	0.24%
2023/10/27	1	47.50	0	0.00	47.25	1	5,187	0.02%
2023/10/26	1	48.25	0	0.00	48.10	1	5,322	0.02%
2023/10/25	0.2	49.45	1	49.50	49.50	-0.8	5,425	-0.01%
2023/10/24	1	49.40	0	0.00	49.40	1	5,755	0.02%
2023/10/23	0	0.00	2	48.43	48.50	-2	6,152	-0.03%
2023/10/20	4	47.26	1	47.50	47.45	3	6,321	0.05%
2023/10/19	0	0.00	1	48.40	48.40	-1	6,424	-0.02%
2023/10/18	2	48.43	0	0.00	48.20	2	6,550	0.03%
2023/10/17	0	0.00	1	49.40	49.30	-1	6,596	-0.02%
2023/10/16	1	49.00	0	0.00	48.30	1	6,794	0.01%
2023/10/13	1	50.00	0	0.00	49.80	1	7,357	0.01%
2023/10/12	1	50.00	12	49.85	50.40	-11	8,013	-0.14%
2023/10/11	3	49.48	1.5	49.87	49.20	1.5	8,379	0.02%
2023/10/06	1	48.95	1	49.60	49.10	0	8,543	0.00%
2023/10/05	0	0.00	13	48.88	48.90	-13	8,766	-0.15%
2023/10/04	1	46.85	1	47.20	47.30	0	10,054	0.00%
2023/10/03	0	0.00	4	48.33	47.70	-4	10,473	-0.04%
2023/09/27	1	47.00	5	47.05	47.05	-4	12,237	-0.03%
2023/09/26	2	48.35	0	0.00	47.30	2	12,442	0.02%
2023/09/22	0	0.00	1	47.80	47.80	-1	12,658	-0.01%
2023/09/21	2	47.60	8	47.15	47.15	-6	12,811	-0.05%
2023/09/20	4	47.36	5	47.30	47.30	-1	13,091	-0.01%
2023/09/19	3	49.37	4	49.28	48.30	-1	13,853	-0.01%
2023/09/18	12	50.47	10	50.00	50.00	2	14,751	0.01%
2023/09/15	2	50.80	0	0.00	50.40	2	15,108	0.01%
2023/09/14	2	50.15	7	50.48	51.40	-5	15,231	-0.03%
2023/09/13	20	50.92	30	50.27	49.60	-10	15,111	-0.07%
2023/09/12	0	0.00	15	50.03	50.00	-15	14,922	-0.10%
2023/09/11	11.1	50.12	1	50.20	48.90	10.1	14,856	0.07%
2023/09/08	1	48.95	1	49.45	49.10	0	14,827	0.00%
2023/09/07	3	50.05	2	50.10	49.45	1	14,814	0.01%
2023/09/06	51	51.57	30	50.63	50.50	21	14,803	0.14%
2023/09/05	10	51.00	31	51.01	51.00	-21	14,632	-0.14%
2023/09/04	14	48.38	3	48.07	48.10	11	14,442	0.08%
2023/09/01	7	50.69	8	50.65	50.20	-1	14,339	-0.01%
2023/08/31	2	48.80	5	48.90	49.05	-3	14,215	-0.02%
2023/08/30	34	49.51	31	49.72	49.20	3	14,254	0.02%
2023/08/29	6	49.52	6.9	49.27	49.60	-0.9	14,161	-0.01%
2023/08/28	3	47.23	0	0.00	46.80	3	13,961	0.02%
2023/08/25	1	47.85	0	0.00	48.05	1	13,914	0.01%
2023/08/23	1	48.40	4	48.36	48.40	-3	13,859	-0.02%
2023/08/22	3	47.80	0	0.00	47.60	3	13,827	0.02%
2023/08/18	26	49.14	0	0.00	48.10	26	13,768	0.19%
2023/08/16	0	0.00	4	48.20	48.65	-4	13,666	-0.03%
2023/08/15	1	48.00	0	0.00	49.50	1	13,569	0.01%
2023/08/14	3	47.57	3	47.95	47.60	0	13,488	0.00%
2023/08/11	5	48.68	1	48.90	48.70	4	13,417	0.03%
2023/08/10	6	49.39	4	49.31	49.10	2	13,362	0.01%
2023/08/09	2	50.30	0	0.00	51.30	2	13,247	0.02%
2023/08/08	2	50.40	9	50.96	51.20	-7	13,188	-0.05%
2023/08/07	27	50.66	31	50.35	50.60	-4	13,114	-0.03%
2023/08/04	31	51.08	19	51.14	51.30	12	13,008	0.09%
2023/08/02	21	53.55	18	51.57	52.00	3	12,926	0.02%
2023/08/01	22	53.97	20	53.47	53.20	2	12,783	0.02%
2023/07/31	15	54.47	10	54.18	53.90	5	12,688	0.04%
2023/07/28	0	0.00	6	52.25	53.20	-6	12,507	-0.05%
2023/07/27	20	53.83	14	54.08	53.00	6	12,373	0.05%
2023/07/26	41	55.28	33	55.17	54.70	8	12,012	0.07%
2023/07/25	3	54.57	3	54.70	54.20	0	11,587	0.00%
2023/07/24	7.3	53.67	3	53.70	53.50	4.3	11,384	0.04%
2023/07/21	5	53.89	3	53.27	53.10	2	11,262	0.02%
2023/07/20	0	0.00	7	52.86	53.50	-7	11,164	-0.06%
2023/07/19	23	54.05	12	53.44	53.20	11	11,038	0.10%
2023/07/18	30.1	55.26	29	56.01	53.30	1.1	10,768	0.01%
2023/07/17	39	55.43	18	55.67	57.30	21	10,186	0.21%
2023/07/14	45	53.60	43	53.32	53.70	2	9,505	0.02%
2023/07/13	7	52.21	31	51.68	51.00	-24	9,074	-0.26%
2023/07/12	12	51.63	6	50.63	50.60	6	8,779	0.07%
2023/07/11	127	51.98	114	53.91	51.50	13	8,502	0.15%	大買/大賣/
2023/07/10	16	49.93	25.4	51.73	52.10	-9.4	7,151	-0.13%
2023/07/07	49	48.40	27	48.00	47.45	22	6,714	0.33%
2023/07/06	47	47.84	62	48.82	50.00	-15	6,010	-0.25%
2023/07/05	17	46.00	36	45.99	45.50	-19	5,113	-0.37%
2023/07/04	21	43.94	11	44.93	45.40	10	4,913	0.20%
2023/07/03	27	44.92	8	44.59	44.45	19	4,714	0.40%
2023/06/30	20	43.56	18	44.27	44.25	2	4,562	0.04%
2023/06/29	2	43.53	3	43.87	43.35	-1	4,455	-0.02%
2023/06/28	26	45.22	2	45.00	43.65	24	4,366	0.55%
2023/06/27	38	46.71	16	45.22	44.80	22	4,307	0.51%
2023/06/26	47	47.07	46	48.06	48.70	1	3,701	0.03%
2023/06/21	3	42.83	13	43.63	44.30	-10	2,798	-0.36%
2023/06/20	4	39.51	8	39.81	40.30	-4	2,432	-0.16%
2023/06/19	0	0.00	2	38.53	38.80	-2	2,247	-0.09%
2023/06/14	2	38.15	22	38.44	38.30	-20	2,150	-0.93%
2023/06/13	6	37.83	0	0.00	37.75	6	2,123	0.28%
2023/06/12	3	38.35	2	38.15	38.25	1	2,097	0.05%
2023/06/08	1	37.00	0	0.00	37.00	1	2,061	0.05%
2023/06/07	3	37.77	0	0.00	37.70	3	2,073	0.14%
2023/06/05	10	38.20	2	38.25	37.80	8	2,059	0.39%
2023/06/01	0	0.00	2	36.65	36.65	-2	2,022	-0.10%
2023/05/30	0	0.00	7	36.51	36.35	-7	2,197	-0.32%
2023/05/23	0	0.00	2	36.05	36.25	-2	2,336	-0.09%
2023/05/16	1	35.55	0	0.00	35.60	1	2,424	0.04%
2023/05/10	0	0.00	4	34.65	34.80	-4	2,442	-0.16%
2023/05/08	0	0.00	6	35.38	35.15	-6	2,453	-0.24%
2023/05/04	1	35.10	0	0.00	35.20	1	2,509	0.04%
2023/05/03	1	34.80	0	0.00	35.10	1	2,567	0.04%
2023/05/02	0	0.00	0	34.95	35.00	0	2,619	0.00%
2023/04/27	1	34.80	0	0.00	34.75	1	2,652	0.04%
2023/04/25	1	35.50	6	34.64	34.35	-5	2,631	-0.19%
2023/04/24	0	0.00	0	36.05	35.90	0	2,590	0.00%
2023/04/21	2	36.50	1	36.85	36.15	1	2,575	0.04%
2023/04/20	1	37.30	0	37.90	37.00	1	2,548	0.04%
2023/04/19	3	38.02	0	0.00	37.75	3	2,530	0.12%
2023/04/18	1	38.20	1	38.55	38.05	0	2,503	0.00%
2023/04/17	3	38.15	2	38.10	38.15	1	2,508	0.04%
2023/04/13	2	38.60	1	39.15	38.40	1	2,464	0.04%
2023/04/12	4	38.80	5	38.87	38.90	-1	2,446	-0.04%
2023/04/10	1	38.80	0	0.00	38.75	1	2,438	0.04%
2023/04/06	0.4	38.40	6	39.49	39.55	-5.6	2,410	-0.23%
2023/03/30	1	38.75	1	38.90	38.70	0	2,365	0.00%
2023/03/29	10	38.84	1	38.95	38.60	9	2,351	0.38%
2023/03/28	12	41.65	3	39.73	39.70	9	2,267	0.40%
2023/03/27	4	41.06	20	40.68	41.50	-16	2,000	-0.80%
2023/03/24	1	38.80	3	38.85	38.95	-2	1,781	-0.11%
2023/03/23	2	38.00	4	38.08	38.00	-2	1,716	-0.12%
2023/03/20	1	37.10	0	0.00	37.25	1	1,729	0.06%
2023/03/16	2	36.70	0	0.00	36.35	2	1,761	0.11%
2023/03/10	2	37.78	1	38.20	37.40	1	1,995	0.05%
2023/03/08	1	38.35	7	38.41	38.45	-6	2,027	-0.30%
2023/03/07	3	37.87	4	38.31	38.15	-1	2,013	-0.05%
2023/03/06	0	37.55	0	0.00	37.55	0	2,009	0.00%
2023/03/03	9	37.85	4	37.81	37.60	5	2,013	0.25%
2023/03/02	7	38.59	7	38.74	38.45	0	2,013	0.00%
2023/03/01	3	37.18	0	0.00	37.90	3	2,128	0.14%
2023/02/24	2	37.80	0	0.00	37.60	2	2,191	0.09%
2023/02/23	0	0.00	1	38.25	38.10	-1	2,218	-0.05%
2023/02/22	1	37.65	2	37.45	37.45	-1	2,305	-0.04%
2023/02/21	12	38.60	0	0.00	38.45	12	2,324	0.52%
2023/02/20	3	38.82	9	38.97	39.00	-6	2,431	-0.25%
2023/02/14	0	0.00	1	36.85	37.05	-1	2,649	-0.04%
2023/02/10	1	36.45	0	0.00	36.30	1	2,691	0.04%
2023/02/09	0	37.55	0	0.00	37.25	0	2,688	0.00%
2023/02/08	0	37.50	0	0.00	37.55	0	2,710	0.00%
2023/02/07	0	0.00	1	37.40	37.20	-1	2,720	-0.04%
2023/02/06	2	37.35	0	37.70	37.10	2	2,716	0.07%
2023/02/03	0	0.00	1	37.95	37.95	-1	2,713	-0.04%
2023/02/02	0	0.00	5	38.35	38.35	-5	2,707	-0.18%
2023/02/01	11	37.95	2	37.98	37.90	9	2,694	0.33%
2023/01/31	0	0.00	3	38.00	38.00	-3	2,665	-0.11%
2023/01/17	0	0.00	3	35.30	35.30	-3	2,624	-0.11%
2023/01/13	1	34.50	0	0.00	34.30	1	2,642	0.04%
2023/01/10	0	0.00	1	34.90	35.00	-1	2,729	-0.04%
2023/01/09	0	0.00	1	35.05	35.10	-1	2,749	-0.04%
2022/12/30	1	33.85	1	34.00	33.75	0	2,863	0.00%
2022/12/28	0	0.00	1	34.25	34.20	-1	2,889	-0.03%
2022/12/22	0	0.00	1	35.05	35.00	-1	3,008	-0.03%
2022/12/21	3	34.80	1	35.20	34.70	2	3,068	0.07%
2022/12/20	0	0.00	3	35.10	35.10	-3	3,112	-0.10%
2022/12/19	0	0.00	0.1	36.20	36.10	-0.1	3,194	0.00%
2022/12/16	0	0.00	0.1	36.50	36.15	-0.1	3,214	0.00%
2022/12/15	1	36.70	0	0.00	36.75	1	3,208	0.03%
2022/12/08	3	36.53	0	0.00	36.50	3	3,232	0.09%
2022/12/07	0	0.00	11	37.44	36.85	-11	3,243	-0.34%
2022/12/06	2	38.75	0	0.00	37.85	2	3,268	0.06%
2022/12/05	12	38.81	1	39.15	39.40	11	3,330	0.33%
2022/12/02	10	37.88	0	0.00	38.30	10	3,271	0.31%
2022/12/01	0	0.00	1	37.55	37.75	-1	3,249	-0.03%
2022/11/25	5	36.65	5	36.84	36.65	0	3,316	0.00%
2022/11/24	1	36.60	6	36.53	36.65	-5	3,290	-0.15%
2022/11/23	19	37.09	8	36.78	36.60	11	3,246	0.34%
2022/11/22	0	0.00	12	38.19	38.70	-12	3,034	-0.40%
2022/11/21	2	37.60	0	0.00	37.60	2	2,956	0.07%
2022/11/18	2	38.38	0	0.00	38.10	2	2,923	0.07%
2022/11/17	3	37.10	0	0.00	37.75	3	2,822	0.11%
2022/11/16	0	0.00	15.1	37.30	37.40	-15.1	2,798	-0.54%
2022/11/15	4	37.06	1	37.80	37.00	3	2,721	0.11%
2022/11/14	0	0.00	9	36.21	36.20	-9	2,624	-0.34%
2022/11/11	0	0.00	9	35.13	34.05	-9	2,554	-0.35%
2022/11/10	0	0.00	2	34.15	33.85	-2	2,585	-0.08%
2022/11/08	5	33.30	0	0.00	33.10	5	2,621	0.19%
2022/11/04	8	33.26	0	0.00	33.40	8	2,673	0.30%
2022/11/03	1	32.70	0	0.00	32.80	1	2,673	0.04%
2022/10/31	0.1	31.70	0	0.00	31.65	0.1	2,788	0.00%
2022/10/28	1	31.05	1	30.95	30.80	0	2,827	0.00%
2022/10/27	0	0.00	1	31.85	31.90	-1	2,837	-0.04%
2022/10/20	2	32.03	2	32.18	31.25	0	2,974	0.00%
2022/10/18	0	0.00	3	32.30	32.35	-3	3,008	-0.10%
2022/10/17	0	0.00	2	32.15	32.15	-2	3,099	-0.06%
2022/10/12	2	31.90	0	0.00	32.10	2	3,364	0.06%
2022/10/11	0.1	32.95	0	0.00	32.55	0.1	3,409	0.00%
2022/10/06	1	34.35	1	34.40	34.45	0	3,522	0.00%
2022/10/03	2	32.90	2	33.40	33.45	0	3,676	0.00%
2022/09/30	0	0.00	2	33.00	33.60	-2	3,801	-0.05%
2022/09/27	0	0.00	1	32.61	33.40	-1	4,109	-0.02%
2022/09/26	1	33.10	71	33.66	32.50	-70	4,227	-1.66%
2022/09/19	8	36.61	0	0.00	36.45	8	4,946	0.16%
2022/09/15	2	37.10	2	36.70	36.70	0	5,680	0.00%
2022/09/14	0	0.00	10	36.70	37.30	-10	5,910	-0.17%
2022/09/13	2	37.63	0	0.00	37.50	2	6,074	0.03%
2022/09/12	11	39.23	2	38.65	38.40	9	6,270	0.14%
2022/09/08	1	36.00	1	35.90	36.40	0	6,348	0.00%
2022/09/07	1	36.10	0	0.00	35.60	1	6,623	0.02%
2022/09/06	5	36.70	0	0.00	36.20	5	6,747	0.07%
2022/09/05	0	0.00	1	37.00	37.15	-1	6,876	-0.01%
2022/09/02	3	38.30	0	0.00	38.50	3	7,001	0.04%
2022/09/01	1	39.00	0	0.00	38.75	1	7,237	0.01%
2022/08/26	1	39.85	0	0.00	39.80	1	8,492	0.01%
2022/08/25	5	39.80	0	0.00	39.80	5	9,188	0.05%
2022/08/23	0	39.85	0	0.00	39.75	0	11,077	0.00%
2022/08/22	4	40.45	0	0.00	40.10	4	11,237	0.04%
2022/08/19	1	42.05	0	0.00	41.60	1	11,193	0.01%
2022/08/18	2	41.53	1	41.30	41.35	1	11,158	0.01%
2022/08/17	1	41.45	4	41.70	41.60	-3	11,152	-0.03%
2022/08/16	2	41.00	1	41.25	40.70	1	11,130	0.01%
2022/08/15	10	41.21	0	0.00	40.80	10	11,143	0.09%
2022/08/12	10	40.90	1	41.15	41.20	9	11,166	0.08%
2022/08/10	1	38.90	10	39.05	38.90	-9	11,184	-0.08%
2022/08/08	4	39.46	4	39.66	40.05	0	11,223	0.00%
2022/08/05	11	39.85	1	39.80	39.85	10	11,343	0.09%
2022/08/04	2	38.98	1	38.95	39.10	1	11,348	0.01%
2022/08/03	1	39.10	1	38.75	38.75	0	11,312	0.00%
2022/08/01	3	41.08	0	0.00	40.70	3	11,288	0.03%
2022/07/29	0	41.20	1	41.05	41.15	-1	11,289	-0.01%
2022/07/28	1	40.71	0	0.00	40.30	1	11,278	0.01%
2022/07/22	25	43.75	6	42.57	42.40	19	11,193	0.17%
2022/07/21	3	42.03	8	42.66	43.45	-5	11,161	-0.04%
2022/07/20	5	44.24	8	44.39	44.40	-3	11,102	-0.03%
2022/07/19	13	43.80	3	44.07	43.80	10	11,091	0.09%
2022/07/18	15	42.50	2	42.73	43.25	13	11,075	0.12%
2022/07/15	3	41.80	1	41.90	41.85	2	11,042	0.02%
2022/07/14	0	0.00	1	41.55	41.65	-1	11,009	-0.01%
2022/07/13	3	41.03	4	41.36	40.80	-1	11,000	-0.01%
2022/07/12	0	0.00	1	40.05	40.45	-1	10,947	-0.01%
2022/07/07	0	0.00	1	39.50	40.05	-1	10,860	-0.01%
2022/07/06	6	39.10	1	39.10	39.05	5	10,826	0.05%
2022/07/05	3	40.12	1	41.05	40.20	2	10,868	0.02%
2022/07/04	1	38.85	6	38.57	38.85	-5	10,705	-0.05%
2022/07/01	0	0.00	5	41.26	39.90	-5	10,667	-0.05%
2022/06/30	2	44.09	3	43.13	42.70	-1	10,524	-0.01%
2022/06/29	1	45.80	1	46.10	46.15	0	10,373	0.00%
2022/06/28	1	48.75	3	48.63	47.10	-2	10,326	-0.02%
2022/06/27	6	48.88	54	49.16	48.65	-48	10,273	-0.47%
2022/06/24	21.1	48.93	17	49.30	48.80	4.1	10,231	0.04%
2022/06/23	1	48.50	6	47.53	48.50	-5	9,794	-0.05%
2022/06/22	4	47.26	11	48.07	46.75	-7	9,687	-0.07%
2022/06/21	2	48.25	6	48.43	48.60	-4	9,599	-0.04%
2022/06/20	9	46.48	7.1	46.85	45.80	1.9	9,709	0.02%
2022/06/17	15	45.66	15	45.93	46.80	0	9,488	0.00%
2022/06/16	8	48.88	4	48.59	47.15	4	9,363	0.04%
2022/06/15	7	47.91	10	47.46	47.35	-3	9,158	-0.03%
2022/06/14	1	47.35	1	48.15	48.40	0	9,169	0.00%
2022/06/13	9	48.88	1	49.05	48.10	8	9,114	0.09%
2022/06/10	12	50.41	4	50.35	50.60	8	9,056	0.09%
2022/06/09	38	50.44	29	50.48	50.50	9	8,894	0.10%
2022/06/08	41	49.21	44	48.80	48.70	-3	8,469	-0.04%
2022/06/07	12	49.57	30	49.23	48.80	-18	8,479	-0.21%
2022/06/06	18	50.78	14.1	50.08	50.00	3.9	8,288	0.05%
2022/06/02	142	50.90	120	50.09	50.60	22	8,129	0.27%	大買/大賣/
2022/06/01	39	50.42	26.3	50.22	50.00	12.7	7,600	0.17%
2022/05/31	80	48.73	69.6	48.05	50.30	10.4	6,714	0.15%
2022/05/30	1	44.70	80	44.43	45.80	-79	5,834	-1.35%
2022/05/27	0	0.00	1	43.50	43.65	-1	5,739	-0.02%
2022/05/26	1	43.20	1	43.85	43.00	0	5,817	0.00%
2022/05/24	1	43.30	1	44.00	42.45	0	6,230	0.00%
2022/05/23	1	43.70	10	43.55	43.55	-9	6,396	-0.14%
2022/05/20	1	43.70	22.1	44.29	44.05	-21.1	6,548	-0.32%
2022/05/19	2	42.98	0	0.00	43.55	2	6,553	0.03%
2022/05/18	5	43.65	1	44.05	43.50	4	6,682	0.06%
2022/05/17	11	43.03	1.2	42.48	43.10	9.8	6,691	0.15%
2022/05/12	0.1	39.95	0	0.00	39.65	0.1	6,808	0.00%
2022/05/06	0	0.00	1	41.85	42.25	-1	7,460	-0.01%
2022/05/05	1	42.95	0	0.00	42.65	1	7,665	0.01%
2022/05/03	0	0.00	1	42.00	41.95	-1	8,044	-0.01%
2022/04/29	0.2	42.35	0	0.00	41.55	0.2	8,241	0.00%
2022/04/27	0	0.00	1.7	41.02	41.85	-1.7	8,699	-0.02%
2022/04/26	9	42.57	9	42.85	42.25	0	8,838	0.00%
2022/04/25	0.2	42.43	1	42.25	42.10	-0.8	9,042	-0.01%
2022/04/22	5.1	43.77	0	0.00	43.55	5.1	9,409	0.05%
2022/04/20	2	46.20	2	46.55	46.35	0	9,805	0.00%
2022/04/19	0.1	45.70	0	0.00	45.50	0.1	10,088	0.00%
2022/04/18	0	45.40	0	0.00	45.30	0	10,580	0.00%
2022/04/15	3.1	45.84	0	0.00	45.50	3.1	10,885	0.03%
2022/04/13	1	46.25	1	46.65	47.05	0	11,752	0.00%
2022/04/12	0.1	45.30	0	0.00	45.75	0.1	12,277	0.00%
2022/04/11	0	45.80	63	45.95	45.75	-63	13,037	-0.48%
2022/04/08	0	0.00	1	48.80	48.00	-1	13,488	-0.01%
2022/04/07	8	48.60	6	49.15	48.15	2	14,407	0.01%
2022/04/06	0.1	49.50	10	49.50	49.65	-10	15,531	-0.06%
2022/04/01	1	50.40	1	50.50	50.40	0	16,793	0.00%
2022/03/31	2	51.30	5	51.30	51.30	-3	19,660	-0.02%
2022/03/30	10	52.80	1	53.20	52.00	9	20,665	0.04%
2022/03/29	2	52.95	11	53.02	53.00	-9	21,925	-0.04%
2022/03/28	2	51.50	13	51.46	51.90	-11	22,116	-0.05%
2022/03/25	8	52.13	9	52.42	52.40	-1	22,363	0.00%
2022/03/24	12	51.09	14	51.22	51.10	-2	22,424	-0.01%
2022/03/23	62	52.57	0	0.00	52.40	62	22,703	0.27%
2022/03/22	0	0.00	5	51.50	51.10	-5	22,945	-0.02%
2022/03/21	7	51.10	6	51.30	51.10	1	24,027	0.00%
2022/03/18	3	51.30	1	51.10	51.60	2	25,459	0.01%
2022/03/17	0	0.00	4	50.45	50.50	-4	26,729	-0.01%
2022/03/16	0	0.00	38	49.07	48.35	-38	26,812	-0.14%
2022/03/15	1	48.15	10	48.15	47.80	-9	27,012	-0.03%
2022/03/14	0	0.00	6	49.99	50.00	-6	27,261	-0.02%
2022/03/11	1	49.35	0	0.00	49.60	1	27,802	0.00%
2022/03/10	5	50.10	78	50.33	50.50	-73	28,360	-0.26%
2022/03/09	2.1	49.41	40.2	49.42	49.60	-38.2	28,893	-0.13%
2022/03/08	5	49.50	19	50.48	49.10	-14	30,203	-0.05%
2022/03/07	22	50.13	73	50.43	50.40	-51	30,733	-0.17%
2022/03/04	0	0.00	4	53.00	52.40	-4	31,520	-0.01%
2022/03/03	2	54.30	0	0.00	53.80	2	32,830	0.01%
2022/03/02	0	0.00	10	53.10	53.70	-10	33,938	-0.03%
2022/03/01	0	0.00	0.2	53.50	53.40	-0.2	35,137	0.00%
2022/02/25	2	52.80	13	53.12	52.30	-11	37,255	-0.03%
2022/02/24	11.1	54.00	1	52.80	52.60	10.1	40,766	0.02%
2022/02/23	1	56.70	1	55.60	56.60	0	42,878	0.00%
2022/02/22	2	54.45	1	54.10	54.80	1	43,918	0.00%
2022/02/21	5	56.60	1.1	56.41	56.40	3.9	45,811	0.01%
2022/02/18	3	56.67	1	56.70	57.20	2	46,154	0.00%
2022/02/17	1	58.10	3	57.80	57.50	-2	46,513	0.00%
2022/02/16	3	58.10	2.7	58.93	58.00	0.3	47,318	0.00%
2022/02/15	1	57.30	2	58.25	57.30	-1	47,641	0.00%
2022/02/14	33	58.53	2	57.40	57.20	31	47,884	0.06%
2022/02/11	20	60.15	4	60.38	60.50	16	48,076	0.03%
2022/02/10	191	60.95	10	60.32	59.80	181	48,477	0.37%	大買/鉅額交易
2022/02/09	8	60.85	13	60.98	60.80	-5	48,567	-0.01%
2022/02/08	10	59.70	10	60.00	59.70	0	48,745	0.00%
2022/02/07	1	59.50	15	58.43	60.00	-14	49,269	-0.03%
2022/01/26	2	58.65	4	58.78	58.40	-2	49,721	0.00%
2022/01/25	6	59.40	3	59.30	58.70	3	50,911	0.01%
2022/01/24	12	60.34	17	60.36	61.00	-5	51,498	-0.01%
2022/01/21	30	60.39	0	0.00	59.80	30	52,429	0.06%
2022/01/20	26	61.79	15	62.10	62.00	11	53,055	0.02%
2022/01/19	1	61.30	3	61.87	61.00	-2	53,683	0.00%
2022/01/18	5.1	62.15	3	62.40	61.60	2.1	54,666	0.00%
2022/01/17	5	62.96	13	62.98	63.20	-8	55,207	-0.01%
2022/01/14	9.2	61.45	2	61.70	61.40	7.2	55,154	0.01%
2022/01/13	2	62.00	7	61.97	61.60	-5	55,372	-0.01%
2022/01/12	5	63.12	15	63.13	62.80	-10	55,322	-0.02%
2022/01/11	8	63.43	13	64.25	63.40	-5	55,071	-0.01%
2022/01/10	12	66.26	10	66.00	66.50	2	54,632	0.00%
2022/01/07	26.2	66.92	12	66.15	65.50	14.2	54,392	0.03%
2022/01/06	29	68.77	33	69.03	69.00	-4	53,960	-0.01%
2022/01/05	17	68.31	39	69.07	68.50	-22	53,581	-0.04%
2022/01/04	78	71.91	31	71.99	70.30	47	53,064	0.09%
2022/01/03	50	70.83	47	70.86	70.50	3	52,246	0.01%
2021/12/30	69	71.02	18.1	71.67	71.10	50.9	51,688	0.10%
2021/12/29	31	78.00	21	76.80	74.60	10	50,773	0.02%
2021/12/28	79.3	78.34	96	78.41	78.80	-16.7	49,592	-0.03%
2021/12/27	178	76.93	135	77.24	79.40	43	48,366	0.09%	大買/大賣/
2021/12/24	14	70.26	21.1	72.58	73.20	-7.1	45,544	-0.02%
2021/12/23	109	65.30	62.1	66.40	66.60	46.9	44,612	0.11%	大買/
2021/12/22	11	61.02	22	61.36	60.60	-11	43,443	-0.03%
2021/12/21	14	60.62	4	60.78	60.70	10	43,194	0.02%
2021/12/20	7	59.87	2	60.15	59.50	5	43,139	0.01%
2021/12/17	49	61.10	48	59.92	59.90	1	43,014	0.00%
2021/12/16	4	61.15	5	61.08	60.80	-1	42,667	0.00%
2021/12/15	32	60.55	21.2	60.86	60.20	10.8	42,222	0.03%
2021/12/14	64.5	60.66	14	63.16	58.80	50.5	41,165	0.12%
2021/12/13	87	62.71	120.5	62.91	65.10	-33.5	39,739	-0.08%	大賣/
2021/12/10	4	58.60	3	58.50	59.20	1	38,546	0.00%
2021/12/09	2.2	58.18	2.5	58.70	58.40	-0.3	38,445	0.00%
2021/12/08	22.5	58.26	27	57.81	57.80	-4.5	38,359	-0.01%
2021/12/07	18	58.50	3	57.78	57.30	15	38,225	0.04%
2021/12/06	15	60.33	18	60.28	60.10	-3	38,178	-0.01%
2021/12/03	18	59.95	17	59.09	58.80	1	38,406	0.00%
2021/12/02	50.1	59.87	55	59.50	58.90	-4.9	38,061	-0.01%
2021/12/01	26	59.08	25	59.46	59.30	1	37,228	0.00%
2021/11/30	89.5	59.09	98.5	58.96	58.40	-9	36,781	-0.02%
2021/11/29	53	56.71	41	57.92	58.10	12	36,132	0.03%
2021/11/26	34.7	56.76	26	56.75	56.20	8.7	35,381	0.02%
2021/11/25	63	60.80	40	60.86	59.80	23	34,391	0.07%
2021/11/24	157	59.18	308	60.46	59.90	-151	33,367	-0.45%	大買/大賣/鉅額交易
2021/11/23	81	60.08	108	61.18	58.00	-27	31,285	-0.09%	大賣/
2021/11/22	120	58.62	96.4	58.96	60.20	23.6	27,831	0.08%	大買/
2021/11/19	13	52.33	28.6	54.42	55.90	-15.6	25,730	-0.06%
2021/11/18	30	51.74	39	52.27	50.90	-9	24,571	-0.04%
2021/11/17	21	46.66	12	48.90	48.95	9	22,569	0.04%
2021/11/16	28	43.89	25	43.87	44.50	3	22,202	0.01%
2021/11/15	82	44.77	12	44.58	45.00	70	21,760	0.32%
2021/11/12	2	43.98	5	43.00	42.50	-3	20,994	-0.01%
2021/11/11	14	43.01	3	42.42	41.90	11	20,704	0.05%
2021/11/10	5	42.60	15	42.43	42.30	-10	20,562	-0.05%
2021/11/09	9	43.87	22.3	44.17	43.05	-13.3	20,345	-0.07%
2021/11/08	2.7	43.23	2	43.15	43.30	0.7	19,935	0.00%
2021/11/05	23	44.03	21	44.21	44.25	2	19,840	0.01%
2021/11/04	42	44.86	47.7	44.50	44.05	-5.7	19,551	-0.03%
2021/11/03	8.3	44.68	10.2	44.17	44.05	-2	19,115	-0.01%
2021/11/02	63.1	49.59	49.1	46.06	46.00	14	18,691	0.07%
2021/11/01	155	47.10	14	46.35	47.15	141	17,461	0.81%	大買/鉅額交易
2021/10/29	23.9	43.64	17	42.37	42.90	6.9	17,005	0.04%
2021/10/28	20	42.04	23	42.41	43.30	-3	16,930	-0.02%
2021/10/27	25	39.75	14.6	40.59	41.50	10.5	16,440	0.06%
2021/10/26	34	38.78	86	39.56	39.35	-52	15,907	-0.33%
2021/10/25	26	37.15	47.2	36.57	37.20	-21.2	15,100	-0.14%
2021/10/22	14.1	34.79	8	34.37	35.00	6.1	14,817	0.04%
2021/10/21	19	34.08	11	34.23	34.35	8	15,629	0.05%
2021/10/20	6.2	33.07	3	32.93	33.15	3.2	16,319	0.02%
2021/10/19	5	32.00	13	32.10	32.10	-8	17,313	-0.05%
2021/10/15	1	31.60	2	31.28	31.70	-1	17,672	-0.01%
2021/10/14	6	30.15	8	30.28	30.65	-2	17,911	-0.01%
2021/10/13	1	29.85	1	30.30	29.75	0	18,245	0.00%
2021/10/12	0	0.00	1	31.35	30.50	-1	18,708	-0.01%
2021/10/08	5	31.63	0	0.00	31.40	5	18,897	0.03%
2021/10/07	1	31.75	1	31.55	31.75	0	19,261	0.00%
2021/10/06	3	31.17	1	31.50	30.85	2	19,944	0.01%
2021/10/04	6	30.65	2	30.85	30.60	4	21,183	0.02%
2021/10/01	5	31.64	12	31.15	31.00	-7	21,362	-0.03%
2021/09/30	20	32.67	22	32.25	32.45	-2	21,454	-0.01%
2021/09/29	11	32.92	1	32.70	32.70	10	21,726	0.05%
2021/09/28	1	34.50	1	34.45	34.40	0	22,125	0.00%
2021/09/27	12	34.43	2.1	35.05	35.15	9.9	22,318	0.04%
2021/09/24	5	33.90	20	33.89	33.60	-15	22,235	-0.07%
2021/09/22	9	33.27	7	33.83	33.80	2	22,122	0.01%
2021/09/17	10	34.20	13	34.17	34.15	-3	22,064	-0.01%
2021/09/16	16	34.48	1	34.10	34.05	15	22,044	0.07%
2021/09/15	24	34.26	25	34.75	34.60	-1	22,044	0.00%
2021/09/14	13	34.69	3	34.30	34.25	10	22,006	0.05%
2021/09/13	10	35.65	10	35.00	35.00	0	21,963	0.00%
2021/09/10	8	35.13	7	35.19	35.05	1	21,796	0.00%
2021/09/09	26	34.76	14	35.03	35.10	12	21,640	0.06%
2021/09/08	25	35.01	39.6	35.00	35.80	-14.5	21,064	-0.07%
2021/09/07	7	34.63	7	34.47	34.50	0	20,233	0.00%
2021/09/06	13	35.23	34	35.85	35.70	-21	19,932	-0.11%
2021/09/03	26	35.16	6	34.60	34.60	20	19,723	0.10%
2021/09/02	14	34.43	9	34.28	35.05	5	19,553	0.03%
2021/09/01	39	35.49	27	35.62	35.05	12	19,291	0.06%
2021/08/31	2	34.45	0	0.00	34.90	2	18,676	0.01%
2021/08/27	9	34.19	0	0.00	34.20	9	18,296	0.05%
2021/08/26	2	33.35	5	33.94	33.95	-3	18,220	-0.02%
2021/08/25	5	33.23	7	33.76	33.30	-2	18,089	-0.01%
2021/08/23	0	0.00	2	32.05	32.00	-2	17,822	-0.01%
2021/08/19	8.5	31.01	8	30.75	30.60	0.5	18,015	0.00%
2021/08/18	0	0.00	2	30.45	31.45	-2	17,955	-0.01%
2021/08/17	9	31.73	9	30.98	30.20	0	17,881	0.00%
2021/08/16	0	0.00	5	31.46	31.50	-5	17,755	-0.03%
2021/08/13	11	31.35	4	31.41	30.90	7	17,571	0.04%
2021/08/12	1.1	32.06	0	0.00	32.25	1.1	17,435	0.01%
2021/08/11	2.5	32.52	18	32.13	31.50	-15.5	17,353	-0.09%
2021/08/10	3	32.93	22	32.96	32.70	-19	17,194	-0.11%
2021/08/09	17	33.18	0	0.00	32.90	17	17,162	0.10%
2021/08/06	2	34.95	1	34.25	34.20	1	16,985	0.01%
2021/08/05	7	35.24	4	35.08	35.35	3	16,826	0.02%
2021/08/04	10	34.98	13	35.05	35.20	-3	16,783	-0.02%
2021/08/03	42	35.08	30	35.31	35.25	12	16,579	0.07%
2021/08/02	3	32.60	20	33.22	33.95	-17	15,619	-0.11%
2021/07/30	11	32.24	19	32.60	31.90	-8	15,409	-0.05%
2021/07/29	24.1	33.77	39.3	33.36	33.20	-15.2	15,081	-0.10%
2021/07/28	10	32.46	58	32.84	33.10	-48	14,744	-0.33%
2021/07/27	29.3	35.77	38.1	34.80	34.50	-8.8	14,372	-0.06%
2021/07/26	38	35.45	28	35.79	36.85	10	13,250	0.08%
2021/07/23	70	33.99	51.9	34.07	33.50	18.2	12,168	0.15%
2021/07/22	4	32.60	6	32.69	32.25	-2	11,089	-0.02%
2021/07/21	10	32.52	8.6	32.10	31.80	1.5	10,951	0.01%
2021/07/20	30	31.71	72.5	31.53	31.60	-42.5	10,773	-0.39%
2021/07/19	49.5	32.96	19	32.77	32.85	30.5	10,488	0.29%
2021/07/16	89	33.22	11	32.96	33.50	78	10,219	0.76%
2021/07/15	4	31.41	0.5	32.10	32.20	3.5	9,787	0.04%
2021/07/14	0	0.00	130	30.63	31.85	-130	9,616	-1.35%	大賣/鉅額交易
2021/07/13	156.9	31.86	65	30.92	30.60	91.9	9,333	0.98%	大買/
2021/07/12	72	30.89	108	31.42	32.70	-36	8,683	-0.41%	大賣/
2021/07/09	2	29.30	10	29.50	29.75	-8	7,700	-0.10%
2021/07/08	36	29.10	5	29.28	29.15	31	7,673	0.40%
2021/07/07	15	28.77	1	28.95	28.65	14	7,633	0.18%
2021/07/06	6	28.53	0	0.00	28.70	6	7,628	0.08%
2021/07/05	14	28.82	5	29.21	29.60	9	8,143	0.11%
2021/07/02	2	26.78	5	27.30	27.10	-3	8,141	-0.04%
2021/07/01	0	0.00	13	26.02	26.85	-13	8,055	-0.16%
2021/06/30	1	25.75	0	0.00	25.55	1	8,003	0.01%
2021/06/28	0	0.00	1	25.55	25.80	-1	8,426	-0.01%
2021/06/23	1	26.45	49	26.17	26.45	-48	8,696	-0.55%
2021/06/22	9	25.83	9	25.75	25.75	0	9,034	0.00%
2021/06/21	2	25.35	0	0.00	25.80	2	9,128	0.02%
2021/06/18	18	25.79	17	25.73	25.55	1	9,212	0.01%
2021/06/17	6	25.57	0	0.00	25.75	6	9,437	0.06%
2021/06/16	10	25.60	5	25.60	25.55	5	9,866	0.05%
2021/06/15	0	0.00	13	25.48	25.30	-13	10,129	-0.13%
2021/06/11	46	25.48	16	25.50	25.25	30	10,181	0.29%
2021/06/10	22	27.22	19	27.47	27.60	3	9,897	0.03%
2021/06/09	0	0.00	3	27.57	27.10	-3	9,890	-0.03%
2021/06/08	1	26.90	3	27.17	27.05	-2	9,974	-0.02%
2021/06/03	2	26.98	0	0.00	26.80	2	10,107	0.02%
2021/06/02	10	27.00	15	27.29	27.20	-5	10,094	-0.05%
2021/06/01	0	0.00	7	27.14	26.95	-7	10,036	-0.07%
2021/05/31	4	26.80	1	26.90	26.90	3	10,033	0.03%
2021/05/28	13	27.02	24	26.83	27.15	-11	10,001	-0.11%
2021/05/25	2	25.40	2	25.55	25.35	0	9,895	0.00%
2021/05/24	0	0.00	2	25.10	25.20	-2	10,065	-0.02%
2021/05/21	0	0.00	0.7	24.60	24.60	-0.7	10,132	-0.01%
2021/05/20	0	0.00	2	24.40	24.20	-2	10,250	-0.02%
2021/05/18	2	23.35	9	23.76	24.15	-7	10,530	-0.07%
2021/05/17	11	22.60	4	23.70	22.40	7	10,595	0.07%
2021/05/13	4	23.30	4	23.60	24.20	0	10,585	0.00%
2021/05/12	32	24.94	22	25.22	24.70	10	10,569	0.09%
2021/05/11	5	26.62	10	26.70	26.55	-5	10,587	-0.05%
2021/05/07	2	27.25	15	27.17	27.35	-13	10,485	-0.12%
2021/05/06	6	25.73	5	26.25	25.85	1	10,462	0.01%
2021/05/05	5	25.60	5	26.15	25.50	0	10,442	0.00%
2021/05/04	21	25.44	10	25.53	25.60	11	10,514	0.10%
2021/05/03	14	27.13	0	0.00	26.90	14	10,491	0.13%
2021/04/29	6	28.18	0	0.00	28.15	6	10,423	0.06%
2021/04/28	13	28.72	2	28.15	28.60	11	10,438	0.11%
2021/04/27	9	28.18	0	0.00	28.20	9	10,458	0.09%
2021/04/26	1	28.35	18	28.53	28.65	-17	10,405	-0.16%
2021/04/23	2	27.50	0	0.00	27.70	2	10,388	0.02%
2021/04/22	14	27.75	2	27.80	27.60	12	10,447	0.11%
2021/04/21	3	28.37	0	0.00	28.30	3	10,542	0.03%
2021/04/20	0	0.00	4	28.75	28.65	-4	10,545	-0.04%
2021/04/19	18	27.99	6	28.35	28.50	12	10,572	0.11%
2021/04/16	0	0.00	8	28.25	28.25	-8	10,665	-0.08%
2021/04/15	21	27.76	15	27.70	27.70	6	10,711	0.06%
2021/04/14	6	27.72	1	28.95	27.90	5	10,749	0.05%
2021/04/13	15	29.47	18.3	29.80	28.70	-3.3	10,927	-0.03%
2021/04/12	6	29.77	9	30.15	29.75	-3	11,308	-0.03%
2021/04/09	31	30.56	17	30.64	29.60	14	11,947	0.12%
2021/04/08	20	29.21	19	30.57	30.90	1	12,027	0.01%
2021/04/07	6	27.97	20	27.97	28.10	-14	11,542	-0.12%
2021/04/06	2	27.30	8	27.41	27.35	-6	11,432	-0.05%
2021/04/01	0	0.00	3	27.12	27.05	-3	11,418	-0.03%
2021/03/31	16	26.91	1	26.80	26.70	15	11,300	0.13%
2021/03/30	1	27.95	26	27.94	27.95	-25	11,016	-0.23%
2021/03/29	4	27.45	2	27.45	27.30	2	10,850	0.02%
2021/03/26	0	0.00	15	27.30	27.25	-15	10,830	-0.14%
2021/03/25	5	27.52	5	27.95	27.20	0	10,817	0.00%
2021/03/24	1	26.90	6.1	27.25	27.45	-5.1	10,479	-0.05%
2021/03/23	0	0.00	3	26.75	26.85	-3	10,356	-0.03%
2021/03/22	9	27.44	4	26.85	26.75	5	10,288	0.05%
2021/03/19	18	27.16	2	26.93	27.20	16	10,123	0.16%
2021/03/18	1	26.55	0	0.00	26.50	1	9,739	0.01%
2021/03/17	0	0.00	3	26.08	26.10	-3	9,588	-0.03%
2021/03/16	1	25.95	0	0.00	25.70	1	9,729	0.01%
2021/03/15	0	0.00	2	26.00	25.90	-2	9,881	-0.02%
2021/03/12	0	0.00	1	26.00	25.50	-1	9,969	-0.01%
2021/03/11	0	0.00	1	24.85	25.70	-1	9,966	-0.01%
2021/03/10	0	24.70	2	24.70	24.60	-2	9,989	-0.02%
2021/03/09	2	24.30	0	0.00	24.55	2	10,186	0.02%
2021/03/08	1	24.60	0.7	24.30	24.35	0.3	10,719	0.00%
2021/02/26	0	0.00	5	25.10	25.30	-5	11,756	-0.04%
2021/02/25	2.1	25.30	13	25.28	25.25	-10.9	11,837	-0.09%
2021/02/24	10	25.83	1	25.65	25.40	9	11,988	0.08%
2021/02/23	1	26.35	0	0.00	26.35	1	11,981	0.01%
2021/02/18	2	26.20	3	26.68	26.25	-1	12,131	-0.01%
2021/02/17	3	26.08	3	26.00	26.05	0	12,121	0.00%
2021/02/05	8	25.79	1	25.60	25.60	7	12,578	0.06%
2021/02/04	1	25.95	66	25.76	25.95	-65	12,680	-0.51%
2021/02/03	6	25.86	0	0.00	25.45	6	12,924	0.05%
2021/02/02	5	25.90	9	25.64	25.45	-4	13,386	-0.03%
2021/01/29	4	25.15	2	25.25	25.15	2	14,806	0.01%
2021/01/28	2	25.10	5	25.30	25.15	-3	14,904	-0.02%
2021/01/27	1	24.85	5	24.98	24.85	-4	15,139	-0.03%
2021/01/26	1	24.75	0	0.00	24.80	1	15,196	0.01%
2021/01/25	0	0.00	1	25.05	24.85	-1	15,185	-0.01%
2021/01/22	0	0.00	50	23.35	23.95	-50	15,139	-0.33%
2021/01/21	0	0.00	11	23.31	23.35	-11	15,182	-0.07%
2021/01/20	4	23.28	3	23.33	23.05	1	15,175	0.01%
2021/01/18	2	23.60	1	24.25	23.75	1	15,108	0.01%
2021/01/15	1	24.00	3	24.20	24.05	-2	15,123	-0.01%
2021/01/14	2	23.20	3	23.93	24.80	-1	15,096	-0.01%
2021/01/13	11	24.97	10	24.70	24.70	1	15,049	0.01%
2021/01/12	1	25.00	0	0.00	24.75	1	15,234	0.01%
2021/01/11	13	25.04	45.9	24.97	25.20	-32.9	15,393	-0.21%
2021/01/08	23	23.90	1	23.90	23.90	22	15,538	0.14%
2021/01/07	8	24.06	26	24.42	24.30	-18	15,576	-0.12%
2021/01/06	46	24.69	24	24.52	24.45	22	15,510	0.14%
2021/01/05	48	26.07	39.7	26.15	25.75	8.3	15,273	0.05%
2021/01/04	29	28.19	21	27.85	27.80	8	14,962	0.05%
2020/12/31	17	27.51	11	27.58	27.50	6	14,568	0.04%
2020/12/30	3	26.27	11	26.13	26.10	-8	14,136	-0.06%
2020/12/29	0	0.00	2	25.90	25.90	-2	14,326	-0.01%
2020/12/28	4	25.86	14	25.94	26.10	-10	14,586	-0.07%
2020/12/25	0	0.00	2.7	25.43	25.40	-2.7	14,543	-0.02%
2020/12/24	0	0.00	2	25.55	25.45	-2	14,607	-0.01%
2020/12/21	4	24.85	3	25.20	25.20	1	15,175	0.01%
2020/12/18	12	25.31	3	25.90	25.25	9	15,504	0.06%
2020/12/17	3	25.62	0	0.00	25.75	3	15,653	0.02%
2020/12/16	1	25.75	3	26.02	25.70	-2	15,755	-0.01%
2020/12/15	0	0.00	3	26.05	25.30	-3	15,938	-0.02%
2020/12/14	0	0.00	13	25.71	25.45	-13	16,493	-0.08%
2020/12/11	0	0.00	1	25.30	25.35	-1	17,086	-0.01%
2020/12/10	6	26.43	1	27.20	26.20	5	17,026	0.03%
2020/12/09	2	26.68	8	26.73	26.80	-6	16,917	-0.04%
2020/12/08	1	26.30	10.2	26.30	26.30	-9.2	16,901	-0.05%
2020/12/07	13.2	25.96	47	25.89	25.75	-33.8	17,114	-0.20%
2020/12/04	0	0.00	20	25.67	25.65	-20	17,178	-0.12%
2020/12/03	2	25.85	2.7	26.02	25.90	-0.7	17,163	0.00%
2020/12/02	21	26.12	8	26.66	25.90	13	17,221	0.08%
2020/12/01	14	26.19	7	26.60	27.40	7	16,952	0.04%
2020/11/30	258	26.98	244	26.54	26.45	14	16,989	0.08%	大買/大賣/
2020/11/27	3	25.87	0	0.00	26.00	3	16,838	0.02%
2020/11/26	7.2	26.01	5	25.98	25.95	2.2	16,774	0.01%
2020/11/25	4	25.86	3	26.00	25.90	1	16,702	0.01%
2020/11/24	1	25.75	0	0.00	25.45	1	16,736	0.01%
2020/11/23	17.5	26.00	3	26.28	25.90	14.5	16,634	0.09%
2020/11/20	3	25.77	21	25.90	25.90	-18	16,545	-0.11%
2020/11/19	7	25.74	20	25.70	25.60	-13	16,404	-0.08%
2020/11/18	3	25.57	15	25.55	25.55	-12	16,242	-0.07%
2020/11/17	43	25.64	10	25.50	25.50	33	16,190	0.20%
2020/11/16	4	25.46	21	25.40	25.40	-17	16,241	-0.10%
2020/11/13	48	25.86	40	25.90	25.40	8	16,136	0.05%
2020/11/12	24	25.58	24	25.57	25.55	0	15,588	0.00%
2020/11/11	58	25.48	2	25.60	25.80	56	15,443	0.36%
2020/11/10	94	25.51	3	25.33	25.65	91	15,136	0.60%
2020/11/09	66	25.23	64	25.40	25.45	2	14,738	0.01%
2020/11/06	47	24.45	43	24.05	24.05	4	13,787	0.03%
2020/11/05	8	23.80	0	0.00	23.80	8	13,374	0.06%
2020/11/04	0	0.00	7	24.08	24.15	-7	13,225	-0.05%
2020/10/30	3.1	22.72	0	0.00	22.50	3.1	12,787	0.02%
2020/10/28	2	23.75	0	0.00	23.50	2	12,706	0.02%
2020/10/27	3	23.73	1	23.75	23.70	2	12,616	0.02%
2020/10/26	0	0.00	11	23.81	23.80	-11	12,579	-0.09%
2020/10/23	3	23.85	0	0.00	23.90	3	12,499	0.02%
2020/10/22	22	24.02	20	23.70	23.70	2	12,426	0.02%
2020/10/21	20.2	24.30	13	23.98	23.95	7.2	12,368	0.06%
2020/10/20	2.3	24.13	4	24.19	24.25	-1.7	12,191	-0.01%
2020/10/19	3	23.77	2	23.95	23.70	1	11,909	0.01%
2020/10/16	1	23.75	19	23.74	23.75	-18	11,684	-0.15%
2020/10/15	10	23.40	17	23.17	23.25	-7	11,341	-0.06%
2020/10/14	19	23.31	5	23.28	23.15	14	11,182	0.13%
2020/10/13	1	23.15	0	0.00	23.25	1	11,078	0.01%
2020/10/12	16	23.80	0	0.00	23.15	16	10,932	0.15%
2020/10/08	1	24.25	0	0.00	24.10	1	10,798	0.01%
2020/10/07	1	24.80	6	24.79	24.90	-5	10,403	-0.05%
2020/10/06	2	24.13	1	24.35	24.30	1	9,940	0.01%
2020/10/05	11	23.99	13	23.95	23.85	-2	9,677	-0.02%
2020/09/30	1	23.15	1	23.05	23.15	0	9,333	0.00%
2020/09/25	0	0.00	2	21.55	22.10	-2	9,048	-0.02%
2020/09/24	0	0.00	7	23.54	23.35	-7	8,732	-0.08%
2020/09/23	2	23.55	13	23.52	23.90	-11	8,482	-0.13%
2020/09/22	7	22.38	0	0.00	23.05	7	8,076	0.09%
2020/09/21	2	22.90	7	23.04	22.95	-5	7,808	-0.06%
2020/09/18	15	23.75	50	23.60	23.70	-35	7,652	-0.46%
2020/09/17	15	24.90	8	25.03	24.45	7	7,420	0.09%
2020/09/16	8	24.22	9	24.25	24.90	-1	6,735	-0.01%
2020/09/11	10	23.70	0	0.00	23.25	10	6,000	0.17%
2020/09/10	0	0.00	4.1	23.85	23.90	-4.1	5,929	-0.07%
2020/09/09	1	24.15	2	24.30	24.60	-1	5,562	-0.02%
2020/09/08	0	0.00	9	23.53	23.90	-9	5,395	-0.17%
2020/09/07	5	24.08	1	24.00	23.80	4	5,279	0.08%
2020/09/04	31	23.38	1	23.50	23.80	30	5,070	0.59%
2020/09/03	1	22.85	8.2	23.43	23.90	-7.2	4,904	-0.15%
2020/09/02	0	0.00	1	22.35	22.00	-1	4,534	-0.02%
2020/08/31	0	0.00	1	22.20	21.35	-1	4,373	-0.02%
2020/08/28	3	22.20	5	21.95	21.85	-2	4,302	-0.05%
2020/08/26	5	21.48	83	21.20	21.05	-78	4,081	-1.91%
2020/08/25	0	0.00	0.5	20.85	21.00	-0.5	3,940	-0.01%
2020/08/20	7	20.73	1	20.85	20.00	6	3,870	0.16%
2020/08/19	2	21.00	0	0.00	20.55	2	3,703	0.05%
2020/08/18	1	20.50	12	20.65	20.45	-11	3,733	-0.29%
2020/08/14	0	0.00	0.4	20.55	20.70	-0.4	3,770	-0.01%
2020/08/13	0	0.00	3	21.03	20.45	-3	3,770	-0.08%
2020/08/12	2	21.13	70.4	20.82	21.35	-68.4	3,641	-1.88%
2020/08/11	6	20.15	1	20.70	20.15	5	3,415	0.15%
2020/08/10	6	20.70	0	0.00	20.55	6	3,457	0.17%
2020/08/06	0	0.00	10	20.28	20.20	-10	3,382	-0.30%
2020/08/05	8	20.43	0	0.00	20.30	8	3,367	0.24%
2020/08/03	9	19.63	0	0.00	19.45	9	3,277	0.27%
2020/07/31	1	19.45	0	0.00	19.45	1	3,281	0.03%
2020/07/30	1	18.90	2	19.25	19.55	-1	3,353	-0.03%
2020/07/29	0	0.00	50	18.81	18.90	-50	3,339	-1.50%
2020/07/28	2	19.25	0	0.00	18.75	2	3,335	0.06%
2020/07/27	0	0.00	1	19.40	18.90	-1	3,315	-0.03%
2020/07/24	0	0.00	3	20.00	19.60	-3	3,295	-0.09%
2020/07/20	0	0.00	2	19.35	19.50	-2	3,290	-0.06%
2020/07/17	2	19.75	0.7	19.65	19.65	1.3	3,288	0.04%
2020/07/15	2	20.40	0	0.00	20.00	2	3,286	0.06%
2020/07/13	1	21.15	1	20.75	20.30	0	3,099	0.00%
2020/07/10	50	20.60	0	0.00	20.70	50	3,026	1.65%
2020/07/09	7	21.14	17	21.10	21.00	-10	3,015	-0.33%
2020/07/07	50	20.70	12	20.65	20.75	38	2,959	1.28%
2020/07/06	2	20.95	1	20.95	20.95	1	2,942	0.03%
2020/07/01	0	0.00	0.9	20.40	20.50	-0.9	2,947	-0.03%
2020/06/29	1	19.90	0	0.00	20.15	1	2,924	0.03%
2020/06/22	0	0.00	60	19.95	19.85	-60	2,901	-2.07%
2020/06/19	0	0.00	1	20.15	19.80	-1	2,896	-0.03%
2020/06/18	1	20.20	0	0.00	20.25	1	2,864	0.03%
2020/06/17	0	0.00	10	19.45	20.00	-10	2,800	-0.36%
2020/06/15	10	20.75	1	21.10	20.95	9	2,704	0.33%
2020/06/12	0	0.00	5	20.35	20.95	-5	2,705	-0.18%
2020/06/10	81	21.78	0	0.00	21.70	81	2,663	3.04%
2020/06/09	0	21.00	0	0.00	21.00	0	2,574	0.00%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/05	1	22.45	1	22.30	22.10	0	2,517	0.00%
2020/06/03	0	0.00	3	21.70	21.60	-3	2,464	-0.12%
2020/05/27	3	21.17	0	0.00	21.05	3	2,351	0.13%
2020/05/25	1	22.10	0	0.00	22.10	1	2,320	0.04%
2020/05/22	30	21.20	0	0.00	21.00	30	2,187	1.37%
2020/05/21	0	0.00	5	21.30	21.15	-5	2,142	-0.23%
2020/05/15	2	20.70	0	0.00	20.60	2	2,104	0.10%
2020/05/14	1	21.40	0	0.00	21.40	1	2,064	0.05%
2020/05/13	2	21.70	0	0.00	21.70	2	2,062	0.10%
2020/05/12	6	21.97	0	0.00	21.95	6	2,090	0.29%
2020/05/11	1	22.15	20	21.95	22.45	-19	2,102	-0.90%
2020/05/05	2	21.20	0	0.00	21.65	2	2,093	0.10%
2020/05/04	3	21.00	2	20.85	21.35	1	2,124	0.05%
2020/04/30	2	21.40	0	0.00	21.55	2	2,151	0.09%
2020/04/29	1	21.35	0	0.00	21.30	1	2,186	0.05%
2020/04/28	1	21.10	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.15	0	0.00	21.20	1	2,280	0.04%
2020/04/24	0	0.00	1	21.15	21.10	-1	2,283	-0.04%
2020/04/23	0	0.00	4	21.08	21.10	-4	2,272	-0.18%
2020/04/15	0	0.00	0.3	20.40	20.50	-0.3	2,290	-0.01%
2020/04/14	0	0.00	12	20.04	20.35	-12	2,308	-0.52%
2020/04/10	0	19.40	0	0.00	19.45	0	2,347	0.00%
2020/04/08	0	0.00	5	19.15	19.45	-5	2,387	-0.21%
2020/04/07	7	19.13	2	19.10	19.15	5	2,377	0.21%
2020/04/06	0	0.00	3	18.18	18.75	-3	2,383	-0.13%
2020/03/26	0	0.00	1	17.60	17.95	-1	2,495	-0.04%
2020/03/25	4	17.36	1	17.55	17.25	3	2,519	0.12%
2020/03/24	0	16.60	5	16.38	16.65	-5	2,570	-0.19%
2020/03/23	14	15.43	0	0.00	15.80	14	2,618	0.53%
2020/03/20	5	15.45	0	0.00	15.45	5	2,736	0.18%
2020/03/19	1	14.00	5	14.20	14.05	-4	2,891	-0.14%
2020/03/13	6	17.14	1	17.10	17.55	5	2,944	0.17%
2020/03/12	6	19.81	1	19.45	19.00	5	2,900	0.17%
2020/03/09	4	21.86	4	21.95	21.30	0	2,924	0.00%
2020/03/06	3	22.87	0	0.00	22.90	3	2,952	0.10%
2020/03/05	0	0.00	6	22.93	22.90	-6	2,981	-0.20%
2020/03/02	12	22.27	0	0.00	22.20	12	3,025	0.40%
2020/02/27	38	23.13	2	22.70	22.55	36	3,040	1.18%
2020/02/26	3	23.30	0	0.00	23.30	3	3,009	0.10%
2020/02/25	0	0.00	18	22.88	23.15	-18	3,021	-0.60%
2020/02/24	2	23.25	0	0.00	23.15	2	3,028	0.07%
2020/02/20	3	23.57	0	0.00	23.80	3	3,058	0.10%
2020/02/19	0	0.00	10	24.10	23.80	-10	3,057	-0.33%
2020/02/18	20	23.78	0	0.00	23.80	20	3,088	0.65%
2020/02/14	2	23.25	0	0.00	23.70	2	3,168	0.06%
2020/02/13	18	23.39	2	23.50	23.30	16	3,157	0.51%
2020/02/12	1	22.85	0	0.00	23.05	1	3,138	0.03%
2020/02/11	1	22.85	0	0.00	23.05	1	3,138	0.03%
2020/02/10	2	22.90	0	0.00	22.75	2	3,128	0.06%
2020/02/04	0	0.00	1	22.40	22.45	-1	3,069	-0.03%
2020/02/03	0	0.00	26	21.10	21.45	-26	3,090	-0.84%
2020/01/31	6	22.55	11	22.28	22.30	-5	3,243	-0.15%
2020/01/30	2	22.73	0	0.00	22.65	2	3,218	0.06%
2020/01/20	0	25.00	0	0.00	25.15	0	3,198	0.00%
2020/01/16	6	24.85	0	0.00	25.05	6	3,256	0.18%
2020/01/14	6	24.85	1	24.90	24.90	5	3,399	0.15%
2020/01/13	11	24.55	0.2	24.60	24.75	10.8	3,387	0.32%
2020/01/10	0	0.00	2	24.25	24.45	-2	3,400	-0.06%
2020/01/09	1	24.30	2	24.25	24.25	-1	3,406	-0.03%
2020/01/07	0	0.00	10	24.35	24.70	-10	3,409	-0.29%
2020/01/03	1	25.35	1	25.40	25.35	0	3,384	0.00%
2020/01/02	10	25.75	0	0.00	25.95	10	3,372	0.30%
2019/12/30	10	25.70	2	25.70	25.70	8	3,381	0.24%
2019/12/25	1	26.20	1	26.30	26.30	0	3,349	0.00%
2019/12/24	4	25.98	0	0.00	25.90	4	3,364	0.12%
2019/12/23	0.3	26.30	0	0.00	26.35	0.3	3,361	0.01%
2019/12/20	0	0.00	2	26.80	26.70	-2	3,396	-0.06%
2019/12/19	9.3	27.13	0	0.00	27.10	9.3	3,418	0.27%
2019/12/18	1	26.85	2	27.00	27.15	-1	3,484	-0.03%
2019/12/17	9	26.98	1	27.55	27.15	8	3,500	0.23%
2019/12/16	3	27.18	6	27.52	27.65	-3	3,427	-0.09%
2019/12/12	0.3	26.25	0	0.00	26.45	0.3	3,450	0.01%
2019/12/11	0	0.00	4	26.29	26.25	-4	3,535	-0.11%
2019/12/06	0	0.00	1	26.35	26.30	-1	4,241	-0.02%
2019/12/05	1	25.65	0	0.00	25.90	1	4,252	0.02%
2019/12/04	2	25.70	0.6	25.60	25.70	1.5	4,332	0.03%
2019/12/03	2	25.95	2	25.60	25.65	0	4,391	0.00%
2019/12/02	2	25.53	0	0.00	25.35	2	4,352	0.05%
2019/11/29	0	0.00	5	25.55	25.50	-5	4,356	-0.11%
2019/11/25	0	0.00	4	25.35	25.35	-4	4,449	-0.09%
2019/11/22	1	25.05	0	0.00	24.90	1	4,501	0.02%
2019/11/21	0	0.00	4	24.85	24.90	-4	4,496	-0.09%
2019/11/19	1	25.35	9	25.21	25.35	-8	4,502	-0.18%
2019/11/18	0	0.00	0.3	25.10	25.25	-0.3	4,471	-0.01%
2019/11/15	2.3	24.68	0	0.00	24.90	2.3	4,498	0.05%
2019/11/14	0	0.00	3	25.27	25.10	-3	4,488	-0.07%
2019/11/13	0	0.00	2	24.10	24.15	-2	4,439	-0.05%
2019/11/12	0	0.00	4	24.44	24.50	-4	4,442	-0.09%
2019/11/11	10	24.20	0	0.00	24.20	10	4,479	0.22%
2019/11/08	1	24.65	0	0.00	24.55	1	4,500	0.02%
2019/11/07	4	24.90	0	0.00	24.80	4	4,542	0.09%
2019/11/05	0	0.00	0.3	25.60	25.65	-0.3	4,657	-0.01%
2019/10/31	0	0.00	0.8	25.70	25.80	-0.8	5,057	-0.01%
2019/10/30	42	26.68	41	26.24	26.10	1	5,079	0.02%
2019/10/29	0	0.00	12	25.85	25.55	-12	4,950	-0.24%
2019/10/24	1	25.30	0	0.00	25.50	1	4,996	0.02%
2019/10/23	2	25.60	1	25.60	25.65	1	5,063	0.02%
2019/10/22	0	0.00	1	25.25	24.85	-1	4,964	-0.02%
2019/10/21	1	24.80	0	0.00	24.80	1	5,117	0.02%
2019/10/15	0	0.00	1	25.00	25.20	-1	5,367	-0.02%
2019/10/14	0.8	24.40	2	24.55	24.45	-1.3	5,389	-0.02%
2019/10/08	0	0.00	1	24.60	24.60	-1	5,728	-0.02%
2019/10/04	10	25.50	1	25.25	25.20	9	5,842	0.15%
2019/10/02	0.1	25.25	0	0.00	25.25	0.1	5,864	0.00%
2019/10/01	0.3	25.35	0	0.00	25.40	0.3	5,859	0.01%
2019/09/26	0	0.00	3	25.70	25.45	-3	5,832	-0.05%
2019/09/25	3.5	25.42	3	25.63	25.45	0.5	5,849	0.01%
2019/09/24	1.3	26.30	0	0.00	26.30	1.3	5,855	0.02%
2019/09/23	3.5	26.49	0	0.00	26.60	3.5	5,813	0.06%
2019/09/10	0	0.00	1	23.00	22.90	-1	5,691	-0.02%
2019/09/09	0	0.00	22	23.15	23.35	-22	5,616	-0.39%
2019/09/06	22	23.40	22	23.62	23.20	0	5,552	0.00%
2019/09/05	12	23.60	12	23.76	23.50	0	5,488	0.00%
2019/09/04	12	24.20	0	0.00	24.20	12	5,345	0.22%
2019/09/03	54	24.74	39	24.75	24.40	15	5,211	0.29%
2019/09/02	19	23.94	6.2	23.99	23.95	12.8	4,909	0.26%
2019/08/29	4	23.95	0	0.00	23.70	4	4,420	0.09%
2019/08/28	2	23.65	0	0.00	23.55	2	4,331	0.05%
2019/08/26	0	0.00	10	22.35	22.30	-10	4,170	-0.24%
2019/08/23	0	0.00	2	22.80	22.75	-2	4,147	-0.05%
2019/08/21	0	0.00	16.2	23.00	23.00	-16.2	4,083	-0.40%
2019/08/20	0	0.00	100	22.60	22.65	-100	3,999	-2.50%
2019/08/16	4	22.35	5	22.45	22.50	-1	4,026	-0.02%
2019/08/07	0	0.00	20	21.63	21.40	-20	3,912	-0.51%
2019/08/05	0	0.00	1	21.95	21.90	-1	3,912	-0.03%
2019/08/01	0	0.00	1	22.70	22.55	-1	3,984	-0.03%
2019/07/31	1	21.90	0	0.00	22.30	1	3,992	0.03%
2019/07/30	2	22.05	0	0.00	22.25	2	3,983	0.05%
2019/07/26	0	0.00	2	23.45	23.45	-2	3,948	-0.05%
2019/07/25	10	23.70	11	23.66	23.65	-1	3,956	-0.03%
2019/07/24	10	23.45	10	24.05	24.25	0	3,865	0.00%
2019/07/23	1	23.35	10	23.00	22.95	-9	3,774	-0.24%
2019/07/19	0	0.00	1	23.00	22.95	-1	4,039	-0.02%
2019/07/17	0	0.00	1	23.55	23.40	-1	4,688	-0.02%
2019/07/16	16	23.45	10	23.50	23.70	6	4,783	0.13%
2019/07/15	1	23.25	2	23.35	23.15	-1	4,791	-0.02%
2019/07/12	22	23.55	1	24.00	23.45	21	4,794	0.44%
2019/07/11	0	0.00	8	23.40	23.20	-8	4,648	-0.17%
2019/07/10	0	0.00	1	22.95	23.15	-1	4,748	-0.02%
2019/07/08	2	23.58	0	0.00	23.35	2	4,700	0.04%
2019/07/05	1	23.00	0	0.00	23.00	1	4,630	0.02%
2019/07/04	2	22.85	2	22.90	23.05	0	4,676	0.00%
2019/07/03	4	22.63	1	22.90	22.90	3	4,666	0.06%
2019/07/02	0	0.00	2	21.70	21.75	-2	4,575	-0.04%
2019/07/01	0	0.00	5	21.32	21.40	-5	4,704	-0.11%
2019/06/21	0	0.00	1	21.15	21.00	-1	5,019	-0.02%
2019/06/20	1	21.50	0	0.00	21.50	1	5,111	0.02%
2019/06/18	0	0.00	4	20.40	20.35	-4	5,542	-0.07%
2019/06/17	0	0.00	0	20.75	20.80	0	5,879	0.00%
2019/06/11	1	21.20	1	21.40	21.00	0	8,317	0.00%
2019/06/10	1	20.50	1	20.85	21.00	0	8,469	0.00%
2019/06/06	1	20.55	1	20.45	20.40	0	8,621	0.00%
2019/06/05	1	20.60	1	20.40	20.40	0	8,808	0.00%
2019/05/31	0	0.00	4	20.93	20.85	-4	10,108	-0.04%
2019/05/28	2	20.48	0	0.00	20.60	2	10,248	0.02%
2019/05/24	2	19.95	1	20.25	20.00	1	10,419	0.01%
2019/05/23	2	19.90	0	0.00	19.90	2	10,535	0.02%
2019/05/17	0	0.00	5	20.95	20.80	-5	10,943	-0.05%
2019/05/14	2	20.00	0	0.00	21.05	2	11,076	0.02%
2019/05/10	2	21.50	1	21.55	21.50	1	11,146	0.01%
2019/05/06	2	22.20	6	22.35	22.10	-4	10,964	-0.04%
2019/05/02	1	23.10	0	0.00	23.10	1	10,856	0.01%
2019/04/30	0	0.00	1	23.00	23.25	-1	10,844	-0.01%
2019/04/26	4	23.70	3	23.75	23.45	1	10,683	0.01%
2019/04/25	15	25.17	2	25.25	25.30	13	10,454	0.12%
2019/04/24	14	26.55	16	26.62	25.85	-2	10,328	-0.02%
2019/04/23	2	24.55	3	24.70	25.15	-1	9,749	-0.01%
2019/04/22	2	24.55	2	24.65	24.60	0	9,625	0.00%
2019/04/19	0	0.00	16	23.96	24.10	-16	9,488	-0.17%
2019/04/18	1	23.30	1	23.75	23.20	0	9,596	0.00%
2019/04/16	1	23.85	0	0.00	23.85	1	9,671	0.01%
2019/04/11	0	0.00	1	23.50	23.35	-1	9,531	-0.01%
2019/04/09	2	23.63	0	0.00	23.30	2	9,579	0.02%
2019/04/08	3	23.85	1	23.80	23.70	2	9,531	0.02%
2019/04/03	5	24.70	2	24.50	24.35	3	9,454	0.03%
2019/04/02	0	0.00	2	24.00	24.10	-2	9,268	-0.02%
2019/04/01	0	0.00	1	24.15	23.85	-1	9,195	-0.01%
2019/03/29	2	23.60	0	0.00	23.75	2	9,083	0.02%
2019/03/25	6	23.43	2	23.13	23.70	4	8,942	0.04%
2019/03/22	0	0.00	2	24.20	23.10	-2	8,807	-0.02%
2019/03/21	3	24.00	0	0.00	24.00	3	8,612	0.03%
2019/03/20	4	24.73	7	24.96	24.55	-3	8,364	-0.04%
2019/03/19	6	24.18	9	24.42	24.70	-3	8,141	-0.04%
2019/03/18	64	24.17	35	24.64	24.75	29	7,746	0.37%
2019/03/15	16	23.02	49	23.14	23.25	-33	6,665	-0.50%
2019/03/14	10	21.17	7	21.29	21.15	3	5,864	0.05%
2019/03/13	1	21.30	2	21.48	21.30	-1	5,798	-0.02%
2019/03/12	1	20.55	5	20.92	21.00	-4	5,685	-0.07%
2019/03/11	6	20.36	1	20.20	20.25	5	5,692	0.09%
2019/03/08	11	20.98	0	0.00	20.85	11	5,653	0.19%
2019/03/07	23	22.23	19	22.56	21.20	4	5,612	0.07%
2019/03/06	8	21.73	22	21.18	21.65	-14	4,922	-0.28%
2019/03/05	2	20.60	2	20.55	20.75	0	4,628	0.00%
2019/03/04	0	0.00	10	20.25	20.15	-10	4,617	-0.22%
2019/02/27	0	0.00	1	20.20	20.30	-1	4,625	-0.02%
2019/02/26	1	20.15	1	20.40	20.30	0	4,604	0.00%
2019/02/25	3	20.32	0	0.00	20.30	3	4,583	0.07%
2019/02/22	17	20.66	0	0.00	20.70	17	4,533	0.37%
2019/02/21	5	20.39	10	20.35	20.65	-5	4,415	-0.11%
2019/02/20	2	20.28	0	0.00	20.60	2	4,389	0.05%
2019/02/19	10	20.50	0	0.00	20.40	10	4,310	0.23%
2019/02/15	1	19.30	1	19.15	19.10	0	4,130	0.00%
2019/02/14	1	19.20	11	19.35	19.30	-10	4,159	-0.24%
2019/02/12	10	18.90	20	19.15	19.15	-10	4,062	-0.25%
2019/01/25	0	0.00	0.4	18.35	18.35	-0.4	4,066	-0.01%
2019/01/17	1	18.00	0	0.00	18.00	1	4,714	0.02%
2019/01/14	0	0.00	15	18.15	18.05	-15	4,824	-0.31%
2019/01/11	2	18.40	2	18.35	18.30	0	4,949	0.00%
2019/01/10	4	18.49	4	18.65	18.35	0	4,959	0.00%
2019/01/09	0	0.00	3	18.65	18.85	-3	4,820	-0.06%
2019/01/03	0	0.00	2	18.05	17.80	-2	5,137	-0.04%
2019/01/02	1	17.80	1	17.95	18.25	0	5,324	0.00%
2018/12/27	0	0.00	20	17.90	18.00	-20	5,234	-0.38%
2018/12/25	0	0.00	1	17.20	17.10	-1	5,212	-0.02%
2018/12/24	10	17.75	10	17.70	17.60	0	5,264	0.00%
2018/12/22	0	0.00	1	17.45	17.45	-1	5,308	-0.02%
2018/12/20	0	0.00	2	18.00	17.70	-2	5,493	-0.04%
2018/12/19	10	18.45	0	0.00	18.25	10	5,627	0.18%
2018/12/18	0	0.00	6	17.85	18.10	-6	5,672	-0.11%
2018/12/17	2	18.18	2	18.15	18.15	0	5,727	0.00%
2018/12/14	1	18.30	1	18.20	18.15	0	5,789	0.00%
2018/12/12	0	0.00	7	18.87	18.95	-7	5,877	-0.12%
2018/12/11	1	17.65	2	17.70	17.65	-1	5,783	-0.02%
2018/12/10	4	17.41	3	17.42	17.50	1	5,967	0.02%
2018/12/07	3	18.02	11	18.09	17.90	-8	6,060	-0.13%
2018/12/06	2	17.88	5	17.93	17.60	-3	6,141	-0.05%
2018/12/05	2	18.65	1	18.40	18.45	1	6,429	0.02%
2018/12/04	13	19.53	1	19.60	19.05	12	6,520	0.18%
2018/12/03	28	19.03	5	19.21	19.30	23	6,460	0.36%
2018/11/30	3	18.62	2	18.63	18.65	1	6,410	0.02%
2018/11/29	1	18.15	0	0.00	18.05	1	6,318	0.02%
2018/11/27	0	0.00	31	17.57	17.60	-31	6,276	-0.49%
2018/11/26	30	17.47	1	17.45	17.45	29	6,243	0.46%
2018/11/23	1	17.05	0	0.00	16.95	1	6,268	0.02%
2018/11/22	51	17.64	51	17.73	17.25	0	6,360	0.00%
2018/11/21	1	16.85	5	17.19	17.30	-4	6,442	-0.06%
2018/11/20	1	17.15	10	17.10	17.05	-9	6,458	-0.14%
2018/11/19	0	0.00	32	17.15	17.30	-32	6,494	-0.49%
2018/11/16	0	0.00	30	17.07	16.95	-30	6,486	-0.46%
2018/11/15	1	16.80	0	0.00	16.85	1	6,457	0.02%
2018/11/14	0	0.00	27	17.00	17.00	-27	6,473	-0.42%
2018/11/13	4	16.29	3	16.40	16.70	1	6,541	0.02%
2018/11/12	0	0.00	1	16.90	16.75	-1	6,591	-0.02%
2018/11/09	0	0.00	1	16.70	16.90	-1	6,873	-0.01%
2018/11/08	12	16.88	13	16.76	16.65	-1	6,995	-0.01%
2018/11/07	0	0.00	1	16.50	16.75	-1	7,063	-0.01%
2018/11/06	6	16.50	0	0.00	16.30	6	7,272	0.08%
2018/11/05	0	0.00	18	16.45	16.50	-18	7,416	-0.24%
2018/11/02	5	16.50	2	16.40	16.35	3	7,498	0.04%
2018/11/01	0	0.00	2	16.03	16.40	-2	7,540	-0.03%
2018/10/31	1	15.35	3	15.48	15.70	-2	7,598	-0.03%
2018/10/30	8	15.04	1	14.95	14.95	7	7,590	0.09%
2018/10/29	14	15.16	0	0.00	15.35	14	7,595	0.18%
2018/10/26	13	15.06	30	15.40	15.60	-17	7,951	-0.21%
2018/10/25	11	14.59	34	14.66	14.40	-23	7,877	-0.29%
2018/10/24	2	15.80	5	15.63	15.60	-3	7,892	-0.04%
2018/10/23	16	16.09	1	16.10	15.90	15	8,105	0.19%
2018/10/22	4	16.28	23	16.22	16.60	-19	8,737	-0.22%
2018/10/19	35	16.11	3	16.13	16.35	32	8,881	0.36%
2018/10/18	0	0.00	15	16.20	16.35	-15	8,793	-0.17%
2018/10/17	38	16.53	1	16.90	16.35	37	8,833	0.42%
2018/10/16	4	16.63	13	16.70	16.55	-9	9,085	-0.10%
2018/10/15	1	16.70	1	17.05	16.35	0	9,239	0.00%
2018/10/12	45	16.63	24	17.03	16.90	21	9,365	0.22%
2018/10/11	14	17.10	5	17.10	17.10	9	9,529	0.09%
2018/10/09	28	19.37	51	19.00	19.00	-23	9,615	-0.24%
2018/10/08	5	20.50	0	0.00	20.75	5	9,751	0.05%
2018/10/05	15	21.32	3	20.65	20.85	12	10,078	0.12%
2018/10/04	15	22.37	2	22.40	22.20	13	10,193	0.13%
2018/10/03	24	22.32	8	22.61	22.30	16	10,566	0.15%
2018/10/02	3	22.40	76	22.60	22.35	-73	10,690	-0.68%
2018/10/01	0	0.00	6	22.92	23.00	-6	10,939	-0.05%
2018/09/28	19	22.81	93	22.90	22.80	-74	11,295	-0.66%
2018/09/27	45	22.63	0	0.00	22.65	45	11,474	0.39%
2018/09/26	22	22.57	18	22.80	22.40	4	11,747	0.03%
2018/09/21	11	21.24	6	21.33	21.35	5	12,137	0.04%
2018/09/20	17	21.25	5	21.16	21.00	12	12,721	0.09%
2018/09/19	1	21.90	8	21.71	21.70	-7	12,984	-0.05%
2018/09/18	2	21.25	3	21.23	21.25	-1	13,358	-0.01%
2018/09/17	12	21.20	0	0.00	21.30	12	13,956	0.09%
2018/09/14	11	20.84	3	21.07	21.05	8	14,785	0.05%
2018/09/13	2	20.60	2	20.78	20.55	0	16,738	0.00%
2018/09/12	6	20.50	0	0.00	20.40	6	17,880	0.03%
2018/09/11	1	20.95	0	0.00	21.25	1	18,847	0.01%
2018/09/10	15	20.89	21	20.97	20.85	-6	19,986	-0.03%
2018/09/07	7	21.93	8	22.31	21.90	-1	20,432	0.00%
2018/09/06	43	23.02	42	23.28	22.95	1	20,458	0.00%
2018/09/05	8	22.91	4	22.94	22.95	4	20,773	0.02%
2018/09/03	5	22.35	0	0.00	22.25	5	21,380	0.02%
2018/08/31	5	22.90	0	0.00	22.90	5	21,938	0.02%
2018/08/30	12	23.29	0	0.00	22.85	12	22,077	0.05%
2018/08/29	106	22.88	26	23.38	22.85	80	22,219	0.36%	大買/
2018/08/28	20	22.92	118	22.96	22.70	-98	22,516	-0.44%	大賣/
2018/08/24	15	22.11	0	0.00	22.45	15	23,645	0.06%
2018/08/23	40	22.13	1	22.20	22.05	39	24,241	0.16%
2018/08/22	6	22.19	80	22.17	22.05	-74	24,375	-0.30%
2018/08/21	10	22.20	0	0.00	22.20	10	24,402	0.04%
2018/08/20	2	22.18	1	22.70	22.00	1	24,419	0.00%
2018/08/17	2	22.45	0	0.00	22.25	2	24,401	0.01%
2018/08/16	6	21.18	2	22.38	22.35	4	24,380	0.02%
2018/08/15	14	21.53	18	21.63	21.75	-4	24,083	-0.02%
2018/08/14	3	22.40	3	22.65	22.55	0	23,947	0.00%
2018/08/13	23	23.18	22	22.18	22.40	1	23,859	0.00%
2018/08/10	80	24.78	52	25.23	24.50	28	23,631	0.12%
2018/08/09	13	24.76	12	24.55	24.50	1	23,490	0.00%
2018/08/08	2	25.40	0	0.00	25.10	2	23,518	0.01%
2018/08/07	6	25.31	42	25.22	25.20	-36	23,422	-0.15%
2018/08/03	4	26.23	4	26.20	26.10	0	23,219	0.00%
2018/08/02	62	26.83	106	26.60	26.00	-44	23,130	-0.19%	大賣/
2018/08/01	4	26.45	11	26.39	26.40	-7	22,657	-0.03%
2018/07/31	7	26.51	9	26.28	26.50	-2	22,500	-0.01%
2018/07/30	143	26.53	52	26.31	26.15	91	22,424	0.41%	大買/
2018/07/27	97	26.90	49	26.66	26.85	48	22,151	0.22%
2018/07/26	10	25.46	1	25.55	25.45	9	21,477	0.04%
2018/07/25	7	25.01	0	0.00	24.95	7	21,285	0.03%
2018/07/24	10	24.93	6	25.03	25.00	4	21,245	0.02%
2018/07/23	11	24.84	10	25.09	24.60	1	21,176	0.00%
2018/07/20	24	25.84	7	25.79	25.85	17	20,869	0.08%
2018/07/19	21	26.95	14	27.35	27.10	7	20,670	0.03%
2018/07/18	25	26.55	13	26.64	26.50	12	20,395	0.06%
2018/07/17	23	27.11	11	27.34	26.65	12	20,214	0.06%
2018/07/16	44	27.47	37	27.48	27.50	7	20,095	0.03%
2018/07/13	23	27.49	28	27.42	27.40	-5	19,820	-0.03%
2018/07/12	24	27.25	0	0.00	26.85	24	19,498	0.12%
2018/07/11	46	27.06	6	27.53	27.00	40	19,339	0.21%
2018/07/10	4	26.69	41	26.82	27.00	-37	18,959	-0.20%
2018/07/09	2	27.40	5.3	27.26	27.20	-3.3	18,764	-0.02%
2018/07/06	18	26.58	12	26.28	26.30	6	18,472	0.03%
2018/07/05	25	26.99	16	27.00	25.90	9	18,151	0.05%
2018/07/04	11	27.70	6	28.09	27.60	5	17,948	0.03%
2018/07/03	18	28.33	18	28.89	27.70	0	17,621	0.00%
2018/07/02	16	29.02	27	28.96	28.45	-11	17,320	-0.06%
2018/06/29	37	29.58	78	29.36	29.40	-41	17,004	-0.24%
2018/06/28	58	29.06	24	29.23	28.75	34	16,361	0.21%
2018/06/27	52	30.24	30	30.53	29.80	22	16,090	0.14%
2018/06/26	37	29.77	30	29.62	29.80	7	15,756	0.04%
2018/06/25	67	31.90	84	31.62	30.85	-17	15,136	-0.11%
2018/06/22	89	34.46	90	34.29	33.25	-1	14,312	-0.01%
2018/06/21	64	33.12	31	33.03	33.40	33	12,210	0.27%
2018/06/20	79	31.64	95	30.77	30.40	-16	11,036	-0.14%
2018/06/19	95	31.76	56	32.59	32.35	39	9,988	0.39%
2018/06/15	27	28.57	57	29.65	30.45	-30	8,619	-0.35%
2018/06/14	2	27.93	0.2	27.65	27.70	1.8	8,117	0.02%
2018/06/13	32	29.08	13	28.47	28.30	19	8,003	0.24%
2018/06/12	10	27.87	2	27.65	27.75	8	7,649	0.10%
2018/06/11	30	29.07	17	29.41	28.85	13	7,406	0.18%
2018/06/08	60	28.40	30	28.39	28.55	30	7,046	0.43%
2018/06/07	0	0.00	6	27.40	27.00	-6	6,556	-0.09%
2018/06/06	16	27.31	26	26.93	27.45	-10	6,469	-0.15%
2018/06/05	28	27.62	12	27.30	27.30	16	6,305	0.25%
2018/06/04	51	27.56	17	27.11	26.65	34	6,121	0.56%
2018/06/01	16	26.94	73	26.85	26.85	-57	5,703	-1.00%
2018/05/31	11	24.45	29	25.32	25.60	-18	4,897	-0.37%
2018/05/30	3.1	23.23	2	23.70	23.30	1.1	4,319	0.02%
2018/05/29	2	23.30	1	22.95	23.05	1	4,252	0.02%
2018/05/28	0	0.00	3	23.00	23.10	-3	4,333	-0.07%
2018/05/25	3	22.98	4	22.95	22.90	-1	4,493	-0.02%
2018/05/24	0	0.00	1	22.50	22.55	-1	4,402	-0.02%
2018/05/23	0	0.00	2	22.10	22.05	-2	4,397	-0.05%
2018/05/22	1	22.10	0	0.00	22.05	1	4,458	0.02%
2018/05/21	0	0.00	10	22.25	22.25	-10	4,496	-0.22%
2018/05/17	0	0.00	0.3	22.20	22.25	-0.3	4,561	-0.01%
2018/05/16	3	22.75	3	22.47	22.75	0	4,561	0.00%
2018/05/15	3	22.10	0	0.00	22.35	3	4,472	0.07%
2018/05/11	1	22.05	2	22.00	21.85	-1	4,560	-0.02%
2018/05/08	0.5	22.10	0	0.00	22.10	0.5	4,632	0.01%
2018/04/26	0	0.00	3	22.50	22.10	-3	4,977	-0.06%
2018/04/25	10	22.20	0	0.00	22.35	10	5,028	0.20%
2018/04/24	2	22.30	0	0.00	22.40	2	5,308	0.04%
2018/04/23	0	0.00	4	23.88	22.85	-4	5,385	-0.07%
2018/04/20	2.1	23.26	0	0.00	23.55	2.1	5,516	0.04%
2018/04/19	24	23.26	11	23.30	23.30	13	5,648	0.23%
2018/04/17	10	22.05	0.3	22.20	22.00	9.7	5,675	0.17%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/12	3	22.85	0	0.00	22.70	3	5,714	0.05%
2018/04/11	1	22.80	0	0.00	22.75	1	5,807	0.02%
2018/04/10	0	0.00	2	23.30	23.35	-2	5,975	-0.03%
2018/04/09	0	0.00	1	23.10	23.20	-1	5,937	-0.02%
2018/04/03	0	0.00	1	22.90	23.05	-1	5,902	-0.02%
2018/04/02	0	0.00	1.2	22.45	22.45	-1.2	5,921	-0.02%
2018/03/31	1	22.70	0	0.00	22.90	1	5,933	0.02%
2018/03/30	0.2	22.95	0	0.00	23.05	0.2	6,017	0.00%
2018/03/29	1	23.05	8	22.90	23.00	-7	5,981	-0.12%
2018/03/28	0	0.00	4	21.90	22.20	-4	5,851	-0.07%
2018/03/27	7	21.65	0	0.00	21.65	7	5,824	0.12%
2018/03/26	0	0.00	1	21.40	21.40	-1	5,804	-0.02%
2018/03/23	5	21.48	0	0.00	21.40	5	5,789	0.09%
2018/03/22	0.5	22.30	2	22.30	22.30	-1.5	5,800	-0.03%
2018/03/21	1	22.80	1	23.30	22.75	0	5,777	0.00%
2018/03/20	2	23.13	0	0.00	23.15	2	5,721	0.03%
2018/03/19	4	22.73	2	22.65	22.65	2	5,656	0.04%
2018/03/16	4	23.45	2	23.00	23.00	2	5,682	0.04%
2018/03/15	5	23.45	0	0.00	23.50	5	5,752	0.09%
2018/03/14	0	0.00	1	24.10	23.80	-1	5,802	-0.02%
2018/03/13	0	0.00	51	24.30	24.05	-51	5,946	-0.86%
2018/03/09	0	0.00	1	23.65	23.65	-1	6,071	-0.02%
2018/03/08	56	24.36	50	23.80	23.80	6	6,163	0.10%
2018/03/07	0	0.00	1	23.95	23.45	-1	6,081	-0.02%
2018/03/06	0	0.00	10	23.80	23.85	-10	6,221	-0.16%
2018/03/05	1	23.70	0	0.00	22.90	1	6,385	0.02%
2018/03/02	1	23.80	0	0.00	23.85	1	6,628	0.02%
2018/03/01	0	0.00	10	24.05	24.30	-10	6,814	-0.15%
2018/02/27	13	23.92	3	23.80	23.30	10	7,022	0.14%
2018/02/26	0	0.00	1	23.30	23.25	-1	7,364	-0.01%
2018/02/23	0	0.00	1	23.55	23.15	-1	8,447	-0.01%
2018/02/22	10	22.50	10	23.15	23.05	0	8,718	0.00%
2018/02/09	10	21.39	10	21.90	21.85	0	8,696	0.00%
2018/02/08	0.7	22.00	0	0.00	22.15	0.7	8,781	0.01%
2018/02/07	1	21.70	0	0.00	21.50	1	8,779	0.01%
2018/02/06	1	22.35	0	0.00	21.20	1	8,748	0.01%
2018/02/02	0	0.00	1	23.15	23.15	-1	8,780	-0.01%
2018/02/01	0.4	23.00	5	22.95	23.10	-4.6	8,940	-0.05%
2018/01/31	1	22.20	0	0.00	22.70	1	9,026	0.01%
2018/01/30	5	23.30	1	23.15	22.85	4	9,326	0.04%
2018/01/29	1	22.85	0	0.00	22.85	1	9,389	0.01%
2018/01/26	0	0.00	10	23.30	23.20	-10	9,368	-0.11%
2018/01/24	10	23.00	0	0.00	23.20	10	9,370	0.11%
2018/01/23	0	0.00	3	23.43	23.10	-3	9,438	-0.03%
2018/01/22	10	23.65	1	23.30	23.25	9	9,375	0.10%
2018/01/19	3	23.50	2	23.45	23.50	1	9,315	0.01%
2018/01/18	0	0.00	35	23.77	23.55	-35	9,269	-0.38%
2018/01/17	21	23.60	23	23.31	23.30	-2	9,004	-0.02%
2018/01/16	113	23.93	63	23.33	23.30	50	8,980	0.56%	大買/
2018/01/15	2	23.25	55	22.65	23.25	-53	8,829	-0.60%
2018/01/12	5	22.14	21	22.32	22.20	-16	8,657	-0.18%
2018/01/11	0	0.00	2	21.50	21.30	-2	8,558	-0.02%
2018/01/10	17	21.14	2	21.25	21.15	15	8,606	0.17%
2018/01/09	1	21.50	1	21.65	21.40	0	8,630	0.00%
2018/01/08	2	21.55	0	0.00	21.45	2	8,685	0.02%
2018/01/05	25	22.46	0	0.00	22.45	25	8,670	0.29%
2018/01/04	14	22.93	8	22.77	23.10	6	8,692	0.07%
2018/01/03	28	21.65	1	21.85	21.70	27	8,776	0.31%
2018/01/02	0	0.00	2	21.23	21.30	-2	9,028	-0.02%