台亞 (2340)-元富-緯城券商分點個股進出

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:13:35(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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/04/16	1	38.80	0	0.00	38.35	1	1,708	0.06%
2024/04/15	2	40.80	0	0.00	39.80	2	1,686	0.12%
2024/04/12	0	41.40	0	0.00	41.40	0	1,656	0.00%
2024/04/11	0	0.00	1	40.05	40.15	-1	1,556	-0.06%
2024/04/10	1	40.55	0	0.00	40.80	1	1,560	0.06%
2024/04/08	0.1	39.50	0	0.00	39.30	0.1	1,560	0.00%
2024/04/03	0	0.00	1	39.40	39.60	-1	1,567	-0.06%
2024/03/27	1	39.25	0	0.00	39.25	1	1,557	0.06%
2024/03/26	1	39.55	0	0.00	39.40	1	1,555	0.06%
2024/03/25	1	40.65	0	0.00	40.75	1	1,544	0.06%
2024/03/21	0	39.60	0	0.00	39.80	0	1,581	0.00%
2024/03/20	0	39.15	0	0.00	39.15	0	1,598	0.00%
2024/03/19	1	39.00	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	39.20	0	0.00	39.70	0	1,625	0.00%
2024/03/15	0	0.00	0	39.80	39.00	0	1,621	0.00%
2024/03/14	5	39.70	0	0.00	39.65	5	1,587	0.31%
2024/03/11	0	0.00	2	41.55	41.00	-2	1,562	-0.13%
2024/03/07	1	41.30	0	0.00	41.00	1	1,568	0.06%
2024/03/06	0	0.00	8	42.32	42.10	-8	1,551	-0.52%
2024/03/05	3	43.27	2	42.93	43.50	1	1,578	0.06%
2024/03/04	0	41.15	0	0.00	40.80	0	1,466	0.00%
2024/03/01	1	41.25	0	0.00	41.10	1	1,459	0.07%
2024/02/29	0	0.00	16	41.53	42.00	-16	1,466	-1.09%
2024/02/27	0	0.00	1	42.15	42.05	-1	1,483	-0.07%
2024/02/26	1	42.25	1	42.55	42.80	0	1,544	0.00%
2024/02/22	0	0.00	0.1	43.55	43.10	-0.1	1,584	-0.01%
2024/02/21	0	0.00	0.1	44.10	43.80	-0.1	1,574	0.00%
2024/02/16	0	0.00	12	43.87	44.50	-12	1,585	-0.76%
2024/02/15	12	42.69	0	0.00	43.10	12	1,596	0.75%
2024/01/17	0	0.00	3	43.75	44.00	-3	1,943	-0.15%
2024/01/05	1	45.55	0	0.00	45.60	1	2,281	0.04%
2023/12/29	0.1	47.20	0	0.00	47.10	0.1	2,622	0.00%
2023/12/21	1	46.15	0	0.00	46.10	1	2,771	0.04%
2023/12/19	0.1	46.25	5.8	46.11	46.20	-5.7	2,838	-0.20%
2023/12/13	0	0.00	1	47.00	46.90	-1	2,981	-0.03%
2023/12/12	1	47.90	1	47.60	47.55	0	3,024	0.00%
2023/12/05	0	0.00	1	49.20	48.40	-1	3,561	-0.03%
2023/12/01	1	49.95	1	49.40	49.40	0	3,726	0.00%
2023/11/30	0.2	49.75	1	49.85	49.90	-0.8	3,894	-0.02%
2023/11/28	0	0.00	1	49.00	49.00	-1	4,094	-0.02%
2023/11/27	1	48.80	0	0.00	48.20	1	4,118	0.02%
2023/11/22	1	47.55	4	47.21	47.55	-3	4,312	-0.07%
2023/11/21	0	0.00	4	47.01	46.90	-4	4,302	-0.09%
2023/11/20	0.1	46.50	0	0.00	46.50	0.1	4,316	0.00%
2023/11/13	1.1	44.76	0	0.00	44.75	1.1	4,445	0.02%
2023/11/10	4	44.76	0	0.00	44.60	4	4,533	0.09%
2023/11/03	0	0.00	3	47.10	46.75	-3	4,847	-0.06%
2023/11/01	1	46.00	1	45.60	45.70	0	4,993	0.00%
2023/10/31	9	45.27	1	47.55	44.80	8	5,042	0.16%
2023/10/27	6	47.34	1	47.45	47.25	5	5,187	0.10%
2023/10/25	1	49.65	0	0.00	49.50	1	5,425	0.02%
2023/10/20	1	47.15	1	47.55	47.45	0	6,321	0.00%
2023/10/18	2	48.55	1	48.70	48.20	1	6,550	0.02%
2023/10/16	0	0.00	1	49.05	48.30	-1	6,794	-0.01%
2023/10/13	0	0.00	1	50.20	49.80	-1	7,357	-0.01%
2023/10/12	1	49.70	0	0.00	50.40	1	8,013	0.01%
2023/10/11	3	50.00	0	0.00	49.20	3	8,379	0.04%
2023/10/05	0	0.00	5	48.80	48.90	-5	8,766	-0.06%
2023/10/03	1	48.50	0	0.00	47.70	1	10,473	0.01%
2023/09/25	2	48.60	2	49.20	48.60	0	12,575	0.00%
2023/09/21	2	47.23	0	0.00	47.15	2	12,811	0.02%
2023/09/20	6	47.56	0	0.00	47.30	6	13,091	0.05%
2023/09/19	3	49.43	0	0.00	48.30	3	13,853	0.02%
2023/09/15	0.2	50.70	0	0.00	50.40	0.2	15,108	0.00%
2023/09/14	0	0.00	2	51.20	51.40	-2	15,231	-0.01%
2023/09/13	1	51.40	1	49.70	49.60	0	15,111	0.00%
2023/09/07	4	50.05	7	50.12	49.45	-3	14,814	-0.02%
2023/09/06	8	50.60	7	50.93	50.50	1	14,803	0.01%
2023/09/05	3	51.00	4	51.20	51.00	-1	14,632	-0.01%
2023/09/04	0	0.00	1	47.95	48.10	-1	14,442	-0.01%
2023/09/01	5	51.00	1	50.40	50.20	4	14,339	0.03%
2023/08/29	6	49.48	8	48.88	49.60	-2	14,161	-0.01%
2023/08/28	5	46.91	0	0.00	46.80	5	13,961	0.04%
2023/08/24	0.9	48.05	60	48.46	48.25	-59.1	13,895	-0.43%
2023/08/22	2	47.55	6	47.73	47.60	-4	13,827	-0.03%
2023/08/21	2	48.80	0	0.00	48.45	2	13,785	0.01%
2023/08/17	6	48.10	6	49.10	49.35	0	13,716	0.00%
2023/08/16	15	48.06	16	48.78	48.65	-1	13,666	-0.01%
2023/08/15	11	48.34	6	49.30	49.50	5	13,569	0.04%
2023/08/10	1	49.65	0	0.00	49.10	1	13,362	0.01%
2023/08/09	1	51.00	1	50.90	51.30	0	13,247	0.00%
2023/08/07	10	49.70	10	51.00	50.60	0	13,114	0.00%
2023/08/02	0	0.00	2	51.80	52.00	-2	12,926	-0.02%
2023/08/01	2	53.75	0	0.00	53.20	2	12,783	0.02%
2023/07/31	8	54.16	10	54.76	53.90	-2	12,688	-0.02%
2023/07/28	2	52.65	0	0.00	53.20	2	12,507	0.02%
2023/07/27	25	54.47	24	53.27	53.00	1	12,373	0.01%
2023/07/26	14	55.62	19	55.43	54.70	-5	12,012	-0.04%
2023/07/25	6	54.33	22	54.88	54.20	-16	11,587	-0.14%
2023/07/24	1	53.20	1	53.90	53.50	0	11,384	0.00%
2023/07/21	2	52.80	2	52.55	53.10	0	11,262	0.00%
2023/07/20	3	52.80	6	53.38	53.50	-3	11,164	-0.03%
2023/07/19	18	53.61	9	54.69	53.20	9	11,038	0.08%
2023/07/18	12	55.14	7.3	55.08	53.30	4.7	10,768	0.04%
2023/07/17	12	56.55	31	55.11	57.30	-19	10,186	-0.19%
2023/07/14	48.1	53.49	29	53.37	53.70	19.1	9,505	0.20%
2023/07/13	21	51.86	9	52.44	51.00	12	9,074	0.13%
2023/07/12	62.1	51.26	11	51.31	50.60	51.1	8,779	0.58%
2023/07/11	69	53.91	100	52.93	51.50	-31	8,502	-0.36%
2023/07/10	9	49.28	19	51.14	52.10	-10	7,151	-0.14%
2023/07/07	32	48.69	72	49.61	47.45	-40	6,714	-0.60%
2023/07/06	11.1	48.31	14	48.41	50.00	-2.9	6,010	-0.05%
2023/07/05	57	46.31	51.2	45.68	45.50	5.8	5,113	0.11%
2023/07/04	2.1	44.72	1	45.55	45.40	1.1	4,913	0.02%
2023/07/03	100	44.77	3	44.95	44.45	97	4,714	2.06%
2023/06/30	3	44.50	0	0.00	44.25	3	4,562	0.07%
2023/06/28	1	45.75	14	43.94	43.65	-13	4,366	-0.30%
2023/06/27	54	48.44	7	46.19	44.80	47	4,307	1.09%
2023/06/26	35	46.32	24	46.70	48.70	11	3,701	0.30%
2023/06/21	7	42.36	21	44.07	44.30	-14	2,798	-0.50%
2023/06/20	3.1	40.20	3.1	39.88	40.30	0	2,432	0.00%
2023/06/19	10	38.90	2	38.88	38.80	8	2,247	0.36%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/14	2	38.38	0	0.00	38.30	2	2,150	0.09%
2023/06/12	0	0.00	0.2	38.20	38.25	-0.2	2,097	-0.01%
2023/06/09	1	37.40	0	0.00	37.50	1	2,049	0.05%
2023/06/07	0	0.00	1	37.95	37.70	-1	2,073	-0.05%
2023/05/31	0	0.00	1	36.90	36.85	-1	2,079	-0.05%
2023/05/08	0	0.00	2	35.20	35.15	-2	2,453	-0.08%
2023/05/04	2	35.13	0	0.00	35.20	2	2,509	0.08%
2023/05/03	0	0.00	1	35.10	35.10	-1	2,567	-0.04%
2023/05/02	0	0.00	0.2	35.05	35.00	-0.2	2,619	-0.01%
2023/04/26	1	33.85	0	0.00	34.40	1	2,646	0.04%
2023/04/21	2.1	36.65	0	0.00	36.15	2.1	2,575	0.08%
2023/04/18	1	38.35	0	0.00	38.05	1	2,503	0.04%
2023/04/17	0.2	38.25	0	0.00	38.15	0.2	2,508	0.01%
2023/04/14	1.1	38.61	0	0.00	38.45	1.1	2,479	0.04%
2023/04/10	0	0.00	1	38.90	38.75	-1	2,438	-0.04%
2023/03/29	0	0.00	4	38.88	38.60	-4	2,351	-0.17%
2023/03/28	6	40.48	9	42.19	39.70	-3	2,267	-0.13%
2023/03/27	21	39.08	52	40.59	41.50	-31	2,000	-1.55%
2023/03/24	0	0.00	3	39.00	38.95	-3	1,781	-0.17%
2023/03/16	1	36.40	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1	37.00	0	0.00	37.00	1	1,797	0.06%
2023/03/14	0	0.00	1	37.15	37.00	-1	1,868	-0.05%
2023/03/13	2	36.68	0	0.00	37.30	2	1,963	0.10%
2023/03/10	2	37.43	0	0.00	37.40	2	1,995	0.10%
2023/03/09	0.3	38.40	0	0.00	38.15	0.3	2,020	0.02%
2023/03/08	0	0.00	4	38.50	38.45	-4	2,027	-0.20%
2023/03/07	2	38.28	0	0.00	38.15	2	2,013	0.10%
2023/03/06	3.2	37.34	0	0.00	37.55	3.2	2,009	0.16%
2023/03/03	9	37.65	0	0.00	37.60	9	2,013	0.45%
2023/03/02	1	38.20	0	0.00	38.45	1	2,013	0.05%
2023/02/22	1	37.40	0	0.00	37.45	1	2,305	0.04%
2023/02/21	0	0.00	0.1	38.65	38.45	-0.1	2,324	0.00%
2023/02/20	2	39.00	2	39.10	39.00	0	2,431	0.00%
2023/02/17	0	0.00	0.1	37.70	37.75	-0.1	2,523	0.00%
2023/02/10	0.1	36.90	0	0.00	36.30	0.1	2,691	0.00%
2023/02/02	2	38.40	0	0.00	38.35	2	2,707	0.07%
2023/02/01	0	0.00	0.2	38.00	37.90	-0.2	2,694	-0.01%
2023/01/17	0	0.00	1	35.30	35.30	-1	2,624	-0.04%
2023/01/12	0	0.00	1	35.40	35.00	-1	2,701	-0.04%
2023/01/09	0	0.00	0.2	34.95	35.10	-0.2	2,749	-0.01%
2023/01/06	0	0.00	6	34.35	34.50	-6	2,763	-0.22%
2023/01/04	6	34.35	0	0.00	34.40	6	2,830	0.21%
2022/12/30	1	33.75	0.1	33.80	33.75	0.9	2,863	0.03%
2022/12/28	1	34.25	0	0.00	34.20	1	2,889	0.03%
2022/12/27	0	35.25	0	0.00	35.25	0	2,898	0.00%
2022/12/12	2	36.00	0	0.00	36.00	2	3,228	0.06%
2022/12/09	0	0.00	1	36.20	36.25	-1	3,227	-0.03%
2022/12/07	0	0.00	11	37.04	36.85	-11	3,243	-0.34%
2022/12/06	2	38.00	3	38.95	37.85	-1	3,268	-0.03%
2022/12/05	8	39.44	5.5	39.65	39.40	2.5	3,330	0.08%
2022/12/02	3	38.05	0.1	38.00	38.30	2.9	3,271	0.09%
2022/12/01	10	37.30	30.1	37.60	37.75	-20.1	3,249	-0.62%
2022/11/30	20	37.05	2	36.85	36.95	18	3,250	0.55%
2022/11/25	2	36.65	0	0.00	36.65	2	3,316	0.06%
2022/11/24	0.1	36.70	0	0.00	36.65	0.1	3,290	0.00%
2022/11/23	31	36.61	33	37.07	36.60	-2	3,246	-0.06%
2022/11/22	1	37.95	2.1	38.38	38.70	-1.1	3,034	-0.04%
2022/11/18	5	38.40	109	38.02	38.10	-104	2,923	-3.56%	大賣/鉅額交易
2022/11/17	0	0.00	1.5	37.40	37.75	-1.5	2,822	-0.05%
2022/11/16	137	37.22	131	37.59	37.40	6	2,798	0.21%	大買/大賣/
2022/11/15	15.1	36.87	3	37.37	37.00	12.1	2,721	0.44%
2022/11/14	0	0.00	1	35.70	36.20	-1	2,624	-0.04%
2022/11/11	0.3	34.04	0	0.00	34.05	0.3	2,554	0.01%
2022/11/10	0	0.00	6	33.85	33.85	-6	2,585	-0.23%
2022/11/04	0	0.00	2	33.50	33.40	-2	2,673	-0.07%
2022/11/03	8	32.51	5	32.31	32.80	3	2,673	0.11%
2022/11/02	2	32.30	0	0.00	32.15	2	2,690	0.07%
2022/11/01	1	31.90	0	0.00	32.05	1	2,770	0.04%
2022/10/31	0	0.00	1	31.30	31.65	-1	2,788	-0.04%
2022/10/28	1.4	30.79	0	0.00	30.80	1.4	2,827	0.05%
2022/10/27	0	0.00	1	31.35	31.90	-1	2,837	-0.04%
2022/10/25	1	30.70	1	31.95	30.75	0	2,887	0.00%
2022/10/21	0	0.00	1	31.50	31.40	-1	2,936	-0.03%
2022/10/20	2	31.48	1	32.15	31.25	1	2,974	0.03%
2022/10/18	0	0.00	2	32.23	32.35	-2	3,008	-0.07%
2022/10/17	1	30.80	2	31.43	32.15	-1	3,099	-0.03%
2022/10/14	2	31.45	1	31.95	31.65	1	3,210	0.03%
2022/10/13	1	31.50	1	31.40	30.50	0	3,314	0.00%
2022/10/12	0	0.00	2	31.73	32.10	-2	3,364	-0.06%
2022/10/07	0	0.00	0	34.35	33.95	0	3,474	0.00%
2022/10/06	0.2	34.25	1	34.55	34.45	-0.8	3,522	-0.02%
2022/10/05	3	34.27	1	34.90	34.10	2	3,615	0.06%
2022/10/03	0	0.00	10	33.00	33.45	-10	3,676	-0.27%
2022/09/30	10	33.00	4	32.88	33.60	6	3,801	0.16%
2022/09/29	0	0.00	1	33.10	32.55	-1	3,888	-0.03%
2022/09/26	1	35.10	0	0.00	32.50	1	4,227	0.02%
2022/09/23	1	35.80	1	36.00	36.00	0	4,334	0.00%
2022/09/21	0	0.00	0.2	36.40	36.65	-0.2	4,602	0.00%
2022/09/16	2	36.90	0	0.00	37.05	2	5,434	0.04%
2022/09/15	1.1	36.72	0	0.00	36.70	1.1	5,680	0.02%
2022/09/14	1	36.00	1	36.90	37.30	0	5,910	0.00%
2022/09/13	1.2	38.25	2	38.45	37.50	-0.9	6,074	-0.01%
2022/09/12	4	38.69	2	38.40	38.40	2	6,270	0.03%
2022/09/07	1	36.00	0	0.00	35.60	1	6,623	0.02%
2022/09/06	2	36.25	0	0.00	36.20	2	6,747	0.03%
2022/09/02	1	38.30	0.9	38.35	38.50	0.2	7,001	0.00%
2022/08/30	1	38.95	1	38.95	39.10	0	7,886	0.00%
2022/08/29	2	38.50	2	38.70	38.60	0	8,184	0.00%
2022/08/24	2	39.58	0	0.00	39.40	2	10,137	0.02%
2022/08/23	0.1	39.90	0	0.00	39.75	0.1	11,077	0.00%
2022/08/22	3	40.05	0	0.00	40.10	3	11,237	0.03%
2022/08/19	4	41.85	1	42.00	41.60	3	11,193	0.03%
2022/08/17	0	0.00	2	41.70	41.60	-2	11,152	-0.02%
2022/08/16	0	0.00	6	40.90	40.70	-6	11,130	-0.05%
2022/08/15	1.1	41.15	0	0.00	40.80	1.1	11,143	0.01%
2022/08/12	1.9	41.00	8	40.80	41.20	-6.1	11,166	-0.05%
2022/08/11	0.2	39.84	6	39.90	39.70	-5.8	11,140	-0.05%
2022/08/10	5.1	39.12	0	0.00	38.90	5.1	11,184	0.05%
2022/08/08	5	39.57	2	39.93	40.05	3	11,223	0.03%
2022/08/05	3.1	39.85	2	39.60	39.85	1.1	11,343	0.01%
2022/08/04	4	38.86	1	38.95	39.10	3	11,348	0.03%
2022/08/03	13	39.13	1	39.60	38.75	12	11,312	0.11%
2022/08/02	1	39.60	2	39.20	39.20	-1	11,308	-0.01%
2022/08/01	0	0.00	1	40.85	40.70	-1	11,288	-0.01%
2022/07/29	6	41.10	0	0.00	41.15	6	11,289	0.05%
2022/07/28	0	0.00	3	40.45	40.30	-3	11,278	-0.03%
2022/07/27	11	40.32	13	40.72	40.85	-2	11,250	-0.02%
2022/07/26	1	41.79	1	41.10	41.10	0	11,223	0.00%
2022/07/25	0.1	42.00	5	42.05	41.80	-4.9	11,202	-0.04%
2022/07/22	13.1	42.94	19	43.06	42.40	-5.9	11,193	-0.05%
2022/07/21	11.4	41.96	32	42.56	43.45	-20.6	11,161	-0.18%
2022/07/20	33	44.34	2	44.13	44.40	31	11,102	0.28%
2022/07/19	24.1	44.14	1	43.80	43.80	23.1	11,091	0.21%
2022/07/18	0.4	42.97	7	42.82	43.25	-6.6	11,075	-0.06%
2022/07/15	18	41.87	6	42.04	41.85	12	11,042	0.11%
2022/07/14	13	41.53	0.3	42.05	41.65	12.8	11,009	0.12%
2022/07/12	1	40.15	7	40.01	40.45	-6	10,947	-0.05%
2022/07/08	0	0.00	2	41.50	40.85	-2	10,944	-0.02%
2022/07/07	0	0.00	1	40.05	40.05	-1	10,860	-0.01%
2022/07/06	2	39.35	0	0.00	39.05	2	10,826	0.02%
2022/07/04	0	0.00	4	38.59	38.85	-4	10,705	-0.04%
2022/07/01	2	41.70	1.5	40.73	39.90	0.5	10,667	0.00%
2022/06/30	56	43.62	54	43.27	42.70	2	10,524	0.02%
2022/06/29	10	46.17	7	46.21	46.15	3	10,373	0.03%
2022/06/28	1	47.05	6	48.08	47.10	-5	10,326	-0.05%
2022/06/27	21.1	48.97	10	48.90	48.65	11.1	10,273	0.11%
2022/06/24	41.4	49.01	33	49.11	48.80	8.4	10,231	0.08%
2022/06/23	23	47.55	49	47.89	48.50	-26	9,794	-0.27%
2022/06/22	39	47.38	6	47.23	46.75	33	9,687	0.34%
2022/06/21	11	47.25	13	48.03	48.60	-2	9,599	-0.02%
2022/06/20	4	47.91	4	46.50	45.80	0	9,709	0.00%
2022/06/17	4	46.08	0.3	45.59	46.80	3.7	9,488	0.04%
2022/06/16	15	48.53	22	48.64	47.15	-7	9,363	-0.07%
2022/06/15	1	47.05	2	48.20	47.35	-1	9,158	-0.01%
2022/06/14	10.2	47.21	3	47.67	48.40	7.2	9,169	0.08%
2022/06/13	7	48.82	2	48.25	48.10	5	9,114	0.05%
2022/06/10	19	50.15	14	50.39	50.60	5	9,056	0.06%
2022/06/09	23	50.61	10	50.42	50.50	13	8,894	0.15%
2022/06/08	2.1	48.85	0	0.00	48.70	2.1	8,469	0.02%
2022/06/07	37	49.00	32	48.79	48.80	5	8,479	0.06%
2022/06/06	8	50.49	7	51.01	50.00	1	8,288	0.01%
2022/06/02	41	50.70	41	51.14	50.60	0	8,129	0.00%
2022/06/01	81	50.03	77.1	50.03	50.00	3.9	7,600	0.05%
2022/05/31	23	48.30	29.3	49.27	50.30	-6.2	6,714	-0.09%
2022/05/30	30	45.07	17.1	44.69	45.80	13	5,834	0.22%
2022/05/27	0	43.55	0	0.00	43.65	0	5,739	0.00%
2022/05/26	0	0.00	9	43.48	43.00	-9	5,817	-0.16%
2022/05/25	7	43.20	0	0.00	43.20	7	5,965	0.12%
2022/05/20	2	43.80	0.1	44.08	44.05	1.9	6,548	0.03%
2022/05/19	0	0.00	2	42.60	43.55	-2	6,553	-0.03%
2022/05/18	0	0.00	2.1	43.41	43.50	-2.1	6,682	-0.03%
2022/05/17	5.1	42.79	35	42.15	43.10	-29.9	6,691	-0.45%
2022/05/16	35	41.75	0	0.00	41.90	35	6,777	0.52%
2022/05/13	1	42.05	0	0.00	41.95	1	6,828	0.01%
2022/05/11	4.1	40.70	4	41.35	40.85	0.1	6,905	0.00%
2022/05/09	3	41.03	0	0.00	40.75	3	7,344	0.04%
2022/05/06	1	41.21	2	41.70	42.25	-1	7,460	-0.01%
2022/05/05	0	42.70	1	42.80	42.65	-1	7,665	-0.01%
2022/04/28	2	41.28	2	41.80	42.20	0	8,432	0.00%
2022/04/26	0	0.00	3	42.45	42.25	-3	8,838	-0.03%
2022/04/25	0	0.00	2	42.15	42.10	-2	9,042	-0.02%
2022/04/22	4	43.93	4	44.10	43.55	0	9,409	0.00%
2022/04/21	3	45.90	0	0.00	45.45	3	9,586	0.03%
2022/04/20	1	46.30	1	46.10	46.35	0	9,805	0.00%
2022/04/19	1	45.60	3	45.83	45.50	-2	10,088	-0.02%
2022/04/15	3	45.78	0	0.00	45.50	3	10,885	0.03%
2022/04/14	0	0.00	11	46.98	47.00	-11	11,347	-0.10%
2022/04/13	2	46.60	2	46.90	47.05	0	11,752	0.00%
2022/04/12	0	0.00	11	45.34	45.75	-11	12,277	-0.09%
2022/04/11	3	46.20	26.1	45.73	45.75	-23.1	13,037	-0.18%
2022/04/08	0	48.00	0	0.00	48.00	0	13,488	0.00%
2022/04/07	1	48.80	1	50.10	48.15	0	14,407	0.00%
2022/04/06	4	49.53	0.2	49.55	49.65	3.9	15,531	0.02%
2022/04/01	1.1	50.34	0	0.00	50.40	1.1	16,793	0.01%
2022/03/31	0.1	51.50	0.1	51.45	51.30	-0.1	19,660	0.00%
2022/03/29	7	52.80	2.1	53.29	53.00	5	21,925	0.02%
2022/03/28	5.1	51.50	7.5	51.34	51.90	-2.4	22,116	-0.01%
2022/03/25	0	0.00	1.2	51.52	52.40	-1.2	22,363	-0.01%
2022/03/24	0.2	51.17	0.1	52.00	51.10	0.1	22,424	0.00%
2022/03/23	18	52.51	9.2	52.22	52.40	8.9	22,703	0.04%
2022/03/22	5.1	50.86	3	51.40	51.10	2.1	22,945	0.01%
2022/03/21	1.1	52.00	6	51.55	51.10	-4.9	24,027	-0.02%
2022/03/18	10.1	51.20	3	50.20	51.60	7.1	25,459	0.03%
2022/03/17	2	50.35	7	50.12	50.50	-5	26,729	-0.02%
2022/03/16	4	48.19	0	0.00	48.35	4	26,812	0.01%
2022/03/15	10	48.51	6	48.64	47.80	4	27,012	0.01%
2022/03/14	1	50.00	0	0.00	50.00	1	27,261	0.00%
2022/03/11	0	0.00	1.1	49.96	49.60	-1.1	27,802	0.00%
2022/03/10	6	50.25	4	50.80	50.50	2	28,360	0.01%
2022/03/09	3	49.32	4	49.55	49.60	-1	28,893	0.00%
2022/03/08	3	50.18	1	49.75	49.10	2	30,203	0.01%
2022/03/04	0	53.20	2	52.85	52.40	-2	31,520	-0.01%
2022/03/03	0	53.70	0	0.00	53.80	0	32,830	0.00%
2022/03/01	2	53.25	0	0.00	53.40	2	35,137	0.01%
2022/02/25	1.1	53.01	1	52.40	52.30	0.1	37,255	0.00%
2022/02/24	3	53.50	8.3	53.37	52.60	-5.3	40,766	-0.01%
2022/02/23	12	56.37	3.2	56.21	56.60	8.9	42,878	0.02%
2022/02/22	1	54.50	9	54.73	54.80	-8	43,918	-0.02%
2022/02/21	5	56.38	3.1	56.20	56.40	2	45,811	0.00%
2022/02/18	3	56.10	1	56.10	57.20	2	46,154	0.00%
2022/02/17	0	0.00	1	57.90	57.50	-1	46,513	0.00%
2022/02/16	3	58.50	5	58.62	58.00	-2	47,318	0.00%
2022/02/15	12.1	58.37	1	58.20	57.30	11.1	47,641	0.02%
2022/02/14	4	58.10	1	58.10	57.20	3	47,884	0.01%
2022/02/11	1	60.40	0	0.00	60.50	1	48,076	0.00%
2022/02/10	3.1	61.25	5	60.08	59.80	-1.9	48,477	0.00%
2022/02/09	25	61.06	46	60.46	60.80	-21	48,567	-0.04%
2022/02/08	16	59.91	1	59.20	59.70	15	48,745	0.03%
2022/02/07	4	58.60	4	58.63	60.00	0	49,269	0.00%
2022/01/26	3	59.33	1	58.00	58.40	2	49,721	0.00%
2022/01/25	0	59.10	0	0.00	58.70	0	50,911	0.00%
2022/01/24	40	59.86	51	59.93	61.00	-11	51,498	-0.02%
2022/01/21	12	60.63	17	60.66	59.80	-5	52,429	-0.01%
2022/01/20	71	62.05	39	61.68	62.00	32	53,055	0.06%
2022/01/19	2	61.35	14	61.30	61.00	-12	53,683	-0.02%
2022/01/18	5	61.94	10	62.06	61.60	-5	54,666	-0.01%
2022/01/17	102	63.71	81	63.70	63.20	21	55,207	0.04%	大買/
2022/01/14	0	61.27	1	61.50	61.40	-1	55,154	0.00%
2022/01/13	5.1	61.67	6	62.10	61.60	-0.9	55,372	0.00%
2022/01/12	45	63.06	51	62.77	62.80	-6	55,322	-0.01%
2022/01/11	38.1	63.21	41	62.93	63.40	-2.9	55,071	-0.01%
2022/01/10	4	65.35	10	65.70	66.50	-6	54,632	-0.01%
2022/01/07	11.1	66.15	14	66.57	65.50	-2.9	54,392	-0.01%
2022/01/06	54	68.38	54	69.06	69.00	0	53,960	0.00%
2022/01/05	48.1	68.96	59	69.39	68.50	-10.9	53,581	-0.02%
2022/01/04	45.1	71.99	57	71.70	70.30	-11.9	53,064	-0.02%
2022/01/03	133	70.85	110	71.17	70.50	23	52,246	0.04%	大買/大賣/
2021/12/30	110	72.13	99	71.45	71.10	11	51,688	0.02%	大買/
2021/12/29	95	78.37	74.1	78.44	74.60	20.9	50,773	0.04%
2021/12/28	82	78.38	89.5	78.35	78.80	-7.5	49,592	-0.02%
2021/12/27	257	77.20	277.2	77.28	79.40	-20.2	48,366	-0.04%	大買/大賣/
2021/12/24	89	71.61	130	72.23	73.20	-41	45,544	-0.09%	大賣/
2021/12/23	50	65.52	71.4	66.19	66.60	-21.4	44,612	-0.05%
2021/12/22	0	0.00	7	61.91	60.60	-7	43,443	-0.02%
2021/12/21	7	60.39	7	60.66	60.70	0	43,194	0.00%
2021/12/20	66	59.92	31	60.11	59.50	35	43,139	0.08%
2021/12/17	34	59.76	30	60.40	59.90	4	43,014	0.01%
2021/12/16	23	60.38	24	61.26	60.80	-1	42,667	0.00%
2021/12/15	114	60.67	115	60.66	60.20	-1	42,222	0.00%	大買/大賣/
2021/12/14	167.1	61.85	139	62.03	58.80	28.1	41,165	0.07%	大買/大賣/
2021/12/13	91	61.17	126.7	61.85	65.10	-35.7	39,739	-0.09%	大賣/
2021/12/10	24.3	58.75	8	58.43	59.20	16.3	38,546	0.04%
2021/12/09	8	58.64	16	58.34	58.40	-8	38,445	-0.02%
2021/12/08	1	57.50	7	57.90	57.80	-6	38,359	-0.02%
2021/12/07	8	58.45	9	57.90	57.30	-1	38,225	0.00%
2021/12/06	12	60.00	15.8	60.22	60.10	-3.8	38,178	-0.01%
2021/12/03	8	59.67	13.2	60.00	58.80	-5.1	38,406	-0.01%
2021/12/02	74	60.64	61	59.68	58.90	13	38,061	0.03%
2021/12/01	35	58.98	44	59.03	59.30	-9	37,228	-0.02%
2021/11/30	17	59.24	18.7	58.35	58.40	-1.7	36,781	0.00%
2021/11/29	196.5	57.25	200.3	57.85	58.10	-3.8	36,132	-0.01%	大買/大賣/
2021/11/26	39	56.93	36	56.72	56.20	3	35,381	0.01%
2021/11/25	17	61.37	33	60.66	59.80	-16	34,391	-0.05%
2021/11/24	162.1	59.88	158.2	59.90	59.90	3.9	33,367	0.01%	大買/大賣/
2021/11/23	141.7	61.50	134	62.60	58.00	7.7	31,285	0.02%	大買/大賣/
2021/11/22	90.3	58.98	85.9	58.93	60.20	4.4	27,831	0.02%
2021/11/19	33	54.27	55.1	54.25	55.90	-22.1	25,730	-0.09%
2021/11/18	71.1	51.55	137	51.71	50.90	-66	24,571	-0.27%	大賣/
2021/11/17	20	47.38	105.8	47.24	48.95	-85.8	22,569	-0.38%	大賣/
2021/11/16	7	43.99	26	43.93	44.50	-19	22,202	-0.09%
2021/11/15	42.1	45.03	57	45.40	45.00	-14.9	21,760	-0.07%
2021/11/12	5	42.97	26	42.37	42.50	-21	20,994	-0.10%
2021/11/11	3	43.03	5	42.35	41.90	-2	20,704	-0.01%
2021/11/10	4	42.06	4	42.68	42.30	0	20,562	0.00%
2021/11/09	28	43.93	19	44.88	43.05	9	20,345	0.04%
2021/11/08	3	43.27	5	43.49	43.30	-2	19,935	-0.01%
2021/11/05	47	43.34	37	43.63	44.25	10	19,840	0.05%
2021/11/04	50	44.83	35	45.65	44.05	15	19,551	0.08%
2021/11/03	124	44.60	12.6	44.88	44.05	111.4	19,115	0.58%	大買/鉅額交易
2021/11/02	36	48.00	24	48.24	46.00	12	18,691	0.06%
2021/11/01	54	46.47	83.4	46.62	47.15	-29.4	17,461	-0.17%
2021/10/29	83	43.57	63	43.45	42.90	20	17,005	0.12%
2021/10/28	20	42.13	39	42.45	43.30	-19	16,930	-0.11%
2021/10/27	17	40.27	38	40.28	41.50	-21	16,440	-0.13%
2021/10/26	60	39.38	51.5	39.82	39.35	8.5	15,907	0.05%
2021/10/25	49	37.22	80	37.02	37.20	-31	15,100	-0.21%
2021/10/22	6	34.34	5	34.53	35.00	1	14,817	0.01%
2021/10/21	11	34.00	7	34.16	34.35	4	15,629	0.03%
2021/10/20	1	33.00	5	33.25	33.15	-4	16,319	-0.02%
2021/10/19	8	32.09	8	32.18	32.10	0	17,313	0.00%
2021/10/15	0	0.00	7	31.44	31.70	-7	17,672	-0.04%
2021/10/14	2	29.40	2	30.20	30.65	0	17,911	0.00%
2021/10/13	3	30.02	41	30.15	29.75	-38	18,245	-0.21%
2021/10/12	3	30.62	100	30.84	30.50	-97	18,708	-0.52%
2021/10/07	0	0.00	100	31.34	31.75	-100	19,261	-0.52%
2021/10/06	240	31.30	0	0.00	30.85	240	19,944	1.20%	大買/鉅額交易
2021/10/04	21	31.18	30	30.83	30.60	-9	21,183	-0.04%
2021/10/01	8	31.37	0	0.00	31.00	8	21,362	0.04%
2021/09/30	6	32.34	1	32.45	32.45	5	21,454	0.02%
2021/09/29	103	33.39	541	33.18	32.70	-438	21,726	-2.02%	大買/大賣/鉅額交易
2021/09/28	4	34.58	62	34.38	34.40	-58	22,125	-0.26%
2021/09/27	238	34.74	66	35.13	35.15	172	22,318	0.77%	大買/鉅額交易
2021/09/23	5	33.76	3	33.60	33.65	2	22,170	0.01%
2021/09/22	11	33.53	11	33.89	33.80	0	22,122	0.00%
2021/09/17	85	34.15	81	33.79	34.15	4	22,064	0.02%
2021/09/16	90	34.76	0	0.00	34.05	90	22,044	0.41%
2021/09/15	75	34.59	2.2	34.87	34.60	72.8	22,044	0.33%
2021/09/14	6	34.42	280	34.99	34.25	-274	22,006	-1.25%	大賣/鉅額交易
2021/09/10	2	35.23	12	35.20	35.05	-10	21,796	-0.05%
2021/09/09	176	35.07	144	35.02	35.10	32	21,640	0.15%	大買/大賣/
2021/09/08	187	35.63	12	35.50	35.80	175	21,064	0.83%	大買/鉅額交易
2021/09/07	122	35.31	81	33.90	34.50	41	20,233	0.20%	大買/
2021/09/06	50	35.40	15.5	35.72	35.70	34.5	19,932	0.17%
2021/09/03	172	35.42	1	34.55	34.60	171	19,723	0.87%	大買/鉅額交易
2021/09/02	7	34.78	29	34.49	35.05	-22	19,553	-0.11%
2021/09/01	13	35.55	12.7	35.10	35.05	0.3	19,291	0.00%
2021/08/31	2	34.10	104	34.51	34.90	-102	18,676	-0.55%	大賣/鉅額交易
2021/08/30	101	34.99	6	34.89	34.95	95	18,520	0.51%	大買/
2021/08/27	9	33.71	2	33.98	34.20	7	18,296	0.04%
2021/08/26	2	33.40	2	33.80	33.95	0	18,220	0.00%
2021/08/25	3	33.37	41	33.59	33.30	-38	18,089	-0.21%
2021/08/24	5	32.07	12	32.05	32.10	-7	17,832	-0.04%
2021/08/23	1	31.90	1	32.15	32.00	0	17,822	0.00%
2021/08/20	0	0.00	95	30.88	30.80	-95	18,063	-0.53%
2021/08/19	157	31.44	62	31.26	30.60	95	18,015	0.53%	大買/
2021/08/18	0	0.00	71	30.57	31.45	-71	17,955	-0.40%
2021/08/17	1	30.90	152	30.30	30.20	-151	17,881	-0.84%	大賣/鉅額交易
2021/08/16	300	31.75	190	30.77	31.50	110	17,755	0.62%	大買/大賣/鉅額交易
2021/08/13	10	31.38	235	31.19	30.90	-225	17,571	-1.28%	大賣/鉅額交易
2021/08/12	240	32.54	2.7	32.19	32.25	237.3	17,435	1.36%	大買/鉅額交易
2021/08/11	46	31.59	242	31.44	31.50	-196	17,353	-1.13%	大賣/鉅額交易
2021/08/10	7	32.71	115.2	33.19	32.70	-108.2	17,194	-0.63%	大賣/鉅額交易
2021/08/09	20.1	33.82	102	32.91	32.90	-82	17,162	-0.48%	大賣/
2021/08/06	44	35.45	154	34.84	34.20	-110	16,985	-0.65%	大賣/鉅額交易
2021/08/05	2	35.15	5	35.25	35.35	-3	16,826	-0.02%
2021/08/04	24	34.97	9	35.11	35.20	15	16,783	0.09%
2021/08/03	435	35.77	38	35.24	35.25	397	16,579	2.39%	大買/鉅額交易
2021/08/02	32	33.01	15	33.14	33.95	17	15,619	0.11%
2021/07/30	402	32.83	435	31.99	31.90	-33	15,409	-0.21%	大買/大賣/
2021/07/29	171	33.36	8	33.72	33.20	163	15,081	1.08%	大買/鉅額交易
2021/07/28	32	32.55	215	33.73	33.10	-183	14,744	-1.24%	大賣/鉅額交易
2021/07/27	400	35.18	719	34.23	34.50	-319	14,372	-2.22%	大買/大賣/鉅額交易
2021/07/26	42	35.79	266.4	34.95	36.85	-224.4	13,250	-1.69%	大賣/鉅額交易
2021/07/23	54	34.01	71.7	33.93	33.50	-17.7	12,168	-0.15%
2021/07/22	0	0.00	17	32.46	32.25	-17	11,089	-0.15%
2021/07/21	333.1	32.11	414.1	31.67	31.80	-81	10,951	-0.74%	大買/大賣/
2021/07/20	22	31.71	153	31.61	31.60	-131	10,773	-1.22%	大賣/鉅額交易
2021/07/19	73	33.42	19.1	32.82	32.85	53.9	10,488	0.51%
2021/07/16	242	33.36	13	32.45	33.50	229	10,219	2.24%	大買/鉅額交易
2021/07/15	127.6	31.34	9.1	31.81	32.20	118.5	9,787	1.21%	大買/鉅額交易
2021/07/14	304	31.39	7.2	31.32	31.85	296.8	9,616	3.09%	大買/鉅額交易
2021/07/13	100	31.74	467.1	30.32	30.60	-367.1	9,333	-3.93%	大賣/鉅額交易
2021/07/12	556	30.66	159	32.43	32.70	397	8,683	4.57%	大買/大賣/鉅額交易
2021/07/09	4	29.75	153.1	29.42	29.75	-149.1	7,700	-1.94%	大賣/鉅額交易
2021/07/08	83	29.60	7	29.50	29.15	76	7,673	0.99%
2021/07/07	9	28.57	8.1	28.91	28.65	1	7,633	0.01%
2021/07/06	17	28.83	54.1	28.64	28.70	-37.1	7,628	-0.49%
2021/07/05	243	28.73	58	28.60	29.60	185	8,143	2.27%	大買/鉅額交易
2021/07/02	293	27.18	183	27.19	27.10	110	8,141	1.35%	大買/大賣/鉅額交易
2021/07/01	81	26.21	80	26.82	26.85	1	8,055	0.01%
2021/06/30	30	25.65	0	0.00	25.55	30	8,003	0.37%
2021/06/29	0	0.00	193.1	25.59	25.55	-193.1	8,133	-2.37%	大賣/鉅額交易
2021/06/28	0	0.00	55	25.65	25.80	-55	8,426	-0.65%
2021/06/25	1.4	25.25	10	25.40	25.30	-8.7	8,628	-0.10%
2021/06/24	17.1	25.05	1	25.15	25.15	16.1	8,691	0.19%
2021/06/23	20	26.20	0.3	26.10	26.45	19.8	8,696	0.23%
2021/06/22	95	25.89	10	25.80	25.75	85	9,034	0.94%
2021/06/21	0	0.00	0.2	25.52	25.80	-0.2	9,128	0.00%
2021/06/18	0.5	25.99	88	25.93	25.55	-87.5	9,212	-0.95%
2021/06/17	10.5	25.66	0	0.00	25.75	10.5	9,437	0.11%
2021/06/16	0	0.00	5	25.60	25.55	-5	9,866	-0.05%
2021/06/11	144	25.51	6	25.21	25.25	138	10,181	1.36%	大買/鉅額交易
2021/06/10	0	0.00	20	27.51	27.60	-20	9,897	-0.20%
2021/06/09	166	27.47	4	27.20	27.10	162	9,890	1.64%	大買/鉅額交易
2021/06/08	30	27.15	15	27.05	27.05	15	9,974	0.15%
2021/06/07	5	26.94	130	26.80	26.90	-125	10,093	-1.24%	大賣/鉅額交易
2021/06/04	20	27.00	0	0.00	26.90	20	10,082	0.20%
2021/06/03	20	26.95	0	0.00	26.80	20	10,107	0.20%
2021/06/02	8	27.28	13	27.24	27.20	-5	10,094	-0.05%
2021/06/01	120	27.10	0	0.00	26.95	120	10,036	1.20%	大買/鉅額交易
2021/05/31	1	26.90	0	0.00	26.90	1	10,033	0.01%
2021/05/28	1	27.05	17	26.66	27.15	-16	10,001	-0.16%
2021/05/26	1	25.50	1	25.75	25.70	0	9,824	0.00%
2021/05/25	1	25.50	0	0.00	25.35	1	9,895	0.01%
2021/05/20	0	0.00	2	24.35	24.20	-2	10,250	-0.02%
2021/05/19	0	0.00	3	24.42	24.45	-3	10,338	-0.03%
2021/05/18	2	22.70	20	23.38	24.15	-18	10,530	-0.17%
2021/05/17	0	0.00	50	22.34	22.40	-50	10,595	-0.47%
2021/05/14	13	24.14	0	0.00	24.00	13	10,546	0.12%
2021/05/13	73	23.56	5	24.22	24.20	68	10,585	0.64%
2021/05/12	11	25.95	8	25.94	24.70	3	10,569	0.03%
2021/05/10	1	27.55	6	28.13	27.90	-5	10,513	-0.05%
2021/05/07	3	27.45	2	27.50	27.35	1	10,485	0.01%
2021/05/06	4	25.91	1	26.15	25.85	3	10,462	0.03%
2021/05/05	2	25.50	200	25.41	25.50	-198	10,442	-1.90%	大賣/鉅額交易
2021/05/04	6	26.15	100	24.53	25.60	-94	10,514	-0.89%
2021/05/03	5	27.36	24.1	27.20	26.90	-19.1	10,491	-0.18%
2021/04/29	3	28.15	6	28.75	28.15	-3	10,423	-0.03%
2021/04/28	3	28.57	3	28.70	28.60	0	10,438	0.00%
2021/04/27	61	28.25	1	28.25	28.20	60	10,458	0.57%
2021/04/26	0.1	28.60	6	28.48	28.65	-6	10,405	-0.06%
2021/04/23	24	27.78	25	27.88	27.70	-1	10,388	-0.01%
2021/04/22	14	27.86	6.5	28.25	27.60	7.5	10,447	0.07%
2021/04/21	5	28.30	1	28.35	28.30	4	10,542	0.04%
2021/04/20	60	28.71	3	28.65	28.65	57	10,545	0.54%
2021/04/19	124	28.31	2	28.45	28.50	122	10,572	1.15%	大買/鉅額交易
2021/04/16	0	0.00	5	28.17	28.25	-5	10,665	-0.05%
2021/04/15	7	27.69	0	0.00	27.70	7	10,711	0.07%
2021/04/14	63	28.17	86	27.52	27.90	-23	10,749	-0.21%
2021/04/13	93	29.51	15	29.63	28.70	78	10,927	0.71%
2021/04/12	8	29.85	6	29.85	29.75	2	11,308	0.02%
2021/04/09	48	30.27	34	29.60	29.60	14	11,947	0.12%
2021/04/08	50	29.76	94.6	30.35	30.90	-44.6	12,027	-0.37%
2021/04/07	17	27.46	14	27.98	28.10	3	11,542	0.03%
2021/04/06	0	0.00	2	27.33	27.35	-2	11,432	-0.02%
2021/04/01	7	26.69	18.7	26.96	27.05	-11.7	11,418	-0.10%
2021/03/31	15	26.78	2	26.80	26.70	13	11,300	0.12%
2021/03/30	2	28.15	15.3	27.84	27.95	-13.3	11,016	-0.12%
2021/03/29	12	27.30	84	27.34	27.30	-72	10,850	-0.66%
2021/03/26	11	27.28	4.5	27.16	27.25	6.5	10,830	0.06%
2021/03/25	73	27.59	8	27.78	27.20	65	10,817	0.60%
2021/03/24	0	0.00	2	27.20	27.45	-2	10,479	-0.02%
2021/03/23	0	0.00	15	26.79	26.85	-15	10,356	-0.14%
2021/03/22	23	26.79	22	26.84	26.75	1	10,288	0.01%
2021/03/19	7	27.22	39	27.15	27.20	-32	10,123	-0.32%
2021/03/18	23	26.30	65.7	26.45	26.50	-42.7	9,739	-0.44%
2021/03/17	32	25.85	1	25.85	26.10	31	9,588	0.32%
2021/03/16	11	26.11	7	26.11	25.70	4	9,729	0.04%
2021/03/15	108	25.87	20	25.74	25.90	88	9,881	0.89%	大買/
2021/03/12	4	25.98	5	25.74	25.50	-1	9,969	-0.01%
2021/03/11	3	25.22	6	25.29	25.70	-3	9,966	-0.03%
2021/03/10	1	24.55	0	0.00	24.60	1	9,989	0.01%
2021/03/09	4	23.91	12	24.03	24.55	-8	10,186	-0.08%
2021/03/08	5	24.51	6	24.37	24.35	-1	10,719	-0.01%
2021/03/05	18	24.65	0	0.00	24.65	18	11,068	0.16%
2021/03/04	4	25.05	50	24.90	24.95	-46	11,414	-0.40%
2021/03/03	2	24.50	64	24.51	24.95	-62	11,482	-0.54%
2021/03/02	10	24.95	0	0.00	24.60	10	11,645	0.09%
2021/02/26	0	0.00	1	25.40	25.30	-1	11,756	-0.01%
2021/02/25	4	25.25	129	25.19	25.25	-125	11,837	-1.06%	大賣/鉅額交易
2021/02/24	100	26.27	0	0.00	25.40	100	11,988	0.83%
2021/02/23	4	25.78	7	26.07	26.35	-3	11,981	-0.03%
2021/02/22	93	25.99	6	26.11	26.15	87	12,074	0.72%
2021/02/19	65	25.73	1	26.00	25.70	64	12,055	0.53%
2021/02/18	31	26.31	18	26.88	26.25	13	12,131	0.11%
2021/02/17	1	26.00	1	26.30	26.05	0	12,121	0.00%
2021/02/05	3	25.67	0	0.00	25.60	3	12,578	0.02%
2021/02/04	0	0.00	11	25.82	25.95	-11	12,680	-0.09%
2021/02/03	1	25.50	1	25.75	25.45	0	12,924	0.00%
2021/02/02	3	25.65	2	25.80	25.45	1	13,386	0.01%
2021/02/01	0	0.00	0.1	24.75	24.85	-0.1	14,406	0.00%
2021/01/29	2	25.18	4	25.15	25.15	-2	14,806	-0.01%
2021/01/28	2	25.08	6	25.38	25.15	-4	14,904	-0.03%
2021/01/26	1	25.05	6.6	25.37	24.80	-5.6	15,196	-0.04%
2021/01/25	2	24.45	3	24.32	24.85	-1	15,185	-0.01%
2021/01/22	1	23.35	2	23.58	23.95	-1	15,139	-0.01%
2021/01/21	2	23.35	2	23.70	23.35	0	15,182	0.00%
2021/01/20	0	0.00	25.2	23.50	23.05	-25.2	15,175	-0.17%
2021/01/19	0	0.00	20	23.90	23.80	-20	15,085	-0.13%
2021/01/18	3.1	23.39	1	23.50	23.75	2.1	15,108	0.01%
2021/01/15	2	24.25	0	0.00	24.05	2	15,123	0.01%
2021/01/14	6	24.69	3	24.82	24.80	3	15,096	0.02%
2021/01/13	1	24.90	2	24.63	24.70	-1	15,049	-0.01%
2021/01/12	1	25.05	12	25.15	24.75	-11	15,234	-0.07%
2021/01/11	20	24.95	3	24.67	25.20	17	15,393	0.11%
2021/01/08	1	23.85	1	23.95	23.90	0	15,538	0.00%
2021/01/07	2	24.33	1	24.45	24.30	1	15,576	0.01%
2021/01/06	16.2	25.58	14	25.20	24.45	2.2	15,510	0.01%
2021/01/05	30	26.06	41	25.93	25.75	-11	15,273	-0.07%
2021/01/04	48	27.91	53	28.35	27.80	-5	14,962	-0.03%
2020/12/31	65	27.17	55.6	27.49	27.50	9.5	14,568	0.06%
2020/12/30	14	26.14	31	26.19	26.10	-17	14,136	-0.12%
2020/12/29	17	26.16	11	25.92	25.90	6	14,326	0.04%
2020/12/28	14	25.88	22	26.00	26.10	-8	14,586	-0.05%
2020/12/25	30	25.52	10	25.40	25.40	20	14,543	0.14%
2020/12/24	10	25.50	26	25.45	25.45	-16	14,607	-0.11%
2020/12/23	0	0.00	17	24.94	25.45	-17	14,752	-0.12%
2020/12/22	3	25.00	2	25.35	24.65	1	15,000	0.01%
2020/12/21	1	25.00	2	25.10	25.20	-1	15,175	-0.01%
2020/12/18	8	25.77	6	25.43	25.25	2	15,504	0.01%
2020/12/17	15	25.85	5	25.75	25.75	10	15,653	0.06%
2020/12/16	6	25.84	15	25.94	25.70	-9	15,755	-0.06%
2020/12/15	14	26.03	2	25.90	25.30	12	15,938	0.08%
2020/12/14	2	25.48	2	25.68	25.45	0	16,493	0.00%
2020/12/11	4	25.80	31	25.40	25.35	-27	17,086	-0.16%
2020/12/10	21	26.74	22	26.70	26.20	-1	17,026	-0.01%
2020/12/09	25	26.74	17	26.76	26.80	8	16,917	0.05%
2020/12/08	14	26.30	20	26.30	26.30	-6	16,901	-0.04%
2020/12/07	1	25.75	1	25.90	25.75	0	17,114	0.00%
2020/12/04	8	25.91	3	25.85	25.65	5	17,178	0.03%
2020/12/03	15	26.06	7	26.19	25.90	8	17,163	0.05%
2020/12/02	44	26.22	29	26.15	25.90	15	17,221	0.09%
2020/12/01	11	26.45	27	27.04	27.40	-16	16,952	-0.09%
2020/11/30	27	26.51	19	26.49	26.45	8	16,989	0.05%
2020/11/27	11	25.80	0	0.00	26.00	11	16,838	0.07%
2020/11/26	16	25.99	9	26.14	25.95	7	16,774	0.04%
2020/11/25	11	25.84	7	25.95	25.90	4	16,702	0.02%
2020/11/24	7	25.54	6	25.72	25.45	1	16,736	0.01%
2020/11/23	3	25.93	22	26.01	25.90	-19	16,634	-0.11%
2020/11/20	1	26.10	16	25.80	25.90	-15	16,545	-0.09%
2020/11/19	10	25.72	18	25.69	25.60	-8	16,404	-0.05%
2020/11/18	4	25.54	22	25.46	25.55	-18	16,242	-0.11%
2020/11/17	16	25.50	1	25.70	25.50	15	16,190	0.09%
2020/11/16	13	25.43	3	25.28	25.40	10	16,241	0.06%
2020/11/13	96	25.86	72	25.66	25.40	24	16,136	0.15%
2020/11/12	14	25.40	5	25.54	25.55	9	15,588	0.06%
2020/11/11	15	25.52	9	25.63	25.80	6	15,443	0.04%
2020/11/10	20	25.58	16	25.43	25.65	4	15,136	0.03%
2020/11/09	39	25.30	34.3	25.25	25.45	4.8	14,738	0.03%
2020/11/06	6	24.12	85	24.44	24.05	-79	13,787	-0.57%
2020/11/05	26	24.02	1	23.75	23.80	25	13,374	0.19%
2020/11/04	74	23.95	65	23.80	24.15	9	13,225	0.07%
2020/11/03	16	22.98	3	22.95	23.00	13	12,940	0.10%
2020/11/02	7	22.19	5	22.54	22.60	2	12,862	0.02%
2020/10/30	10	22.83	2	23.00	22.50	8	12,787	0.06%
2020/10/29	5	23.00	0	0.00	23.05	5	12,790	0.04%
2020/10/28	37	23.51	2	23.80	23.50	35	12,706	0.28%
2020/10/27	1	23.75	5	23.80	23.70	-4	12,616	-0.03%
2020/10/26	7	23.95	4	23.85	23.80	3	12,579	0.02%
2020/10/23	3	24.05	11	23.88	23.90	-8	12,499	-0.06%
2020/10/22	0	0.00	2	23.75	23.70	-2	12,426	-0.02%
2020/10/21	10	24.05	7	23.99	23.95	3	12,368	0.02%
2020/10/20	10	24.07	19	24.13	24.25	-9	12,191	-0.07%
2020/10/19	14	23.87	8	23.86	23.70	6	11,909	0.05%
2020/10/16	8	23.64	11	23.65	23.75	-3	11,684	-0.03%
2020/10/15	5	22.98	9	23.23	23.25	-4	11,341	-0.04%
2020/10/14	8	23.36	9	23.21	23.15	-1	11,182	-0.01%
2020/10/13	12	23.16	1	23.30	23.25	11	11,078	0.10%
2020/10/12	10	23.43	13	23.53	23.15	-3	10,932	-0.03%
2020/10/08	18	24.34	2	24.25	24.10	16	10,798	0.15%
2020/10/07	14	24.74	4	24.60	24.90	10	10,403	0.10%
2020/10/06	2	23.98	0	0.00	24.30	2	9,940	0.02%
2020/10/05	1	24.25	2	23.98	23.85	-1	9,677	-0.01%
2020/09/30	1	23.05	3	23.05	23.15	-2	9,333	-0.02%
2020/09/29	2	22.98	11	23.25	22.90	-9	9,299	-0.10%
2020/09/28	1	22.60	23	23.08	22.80	-22	9,225	-0.24%
2020/09/25	28	22.21	1	22.45	22.10	27	9,048	0.30%
2020/09/24	28	23.56	21	23.58	23.35	7	8,732	0.08%
2020/09/23	20	23.15	46	23.67	23.90	-26	8,482	-0.31%
2020/09/22	29	22.56	56	22.80	23.05	-27	8,076	-0.33%
2020/09/21	27	23.23	29	22.99	22.95	-2	7,808	-0.03%
2020/09/18	30	23.93	5	24.20	23.70	25	7,652	0.33%
2020/09/17	30	24.53	29	24.50	24.45	1	7,420	0.01%
2020/09/16	36	24.11	20	24.24	24.90	16	6,735	0.24%
2020/09/15	13	23.45	14	23.43	23.50	-1	6,104	-0.02%
2020/09/14	16	23.11	11	23.05	23.00	5	6,058	0.08%
2020/09/11	5	23.80	5	24.20	23.25	0	6,000	0.00%
2020/09/10	26	24.02	6	24.18	23.90	20	5,929	0.34%
2020/09/09	30	23.56	12	24.15	24.60	18	5,562	0.32%
2020/09/08	6	23.58	41	23.60	23.90	-35	5,395	-0.65%
2020/09/07	16	23.89	9	23.63	23.80	7	5,279	0.13%
2020/09/04	35	23.09	1	23.40	23.80	34	5,070	0.67%
2020/09/03	0	0.00	8.7	23.18	23.90	-8.7	4,904	-0.18%
2020/09/02	5	21.96	1	22.35	22.00	4	4,534	0.09%
2020/08/28	0	0.00	42.1	22.07	21.85	-42.1	4,302	-0.98%
2020/08/27	0	0.00	17	20.95	21.00	-17	4,095	-0.42%
2020/08/26	1	21.35	0	0.00	21.05	1	4,081	0.02%
2020/08/25	0	0.00	2	21.00	21.00	-2	3,940	-0.05%
2020/08/20	47	20.69	40	20.40	20.00	7	3,870	0.18%
2020/08/19	1	21.10	0	0.00	20.55	1	3,703	0.03%
2020/08/14	0	0.00	3	20.62	20.70	-3	3,770	-0.08%
2020/08/13	3	20.58	5	20.86	20.45	-2	3,770	-0.05%
2020/08/12	2	21.25	9	20.78	21.35	-7	3,641	-0.19%
2020/08/11	0.5	20.00	0	0.00	20.15	0.5	3,415	0.02%
2020/08/10	0	0.00	3	20.75	20.55	-3	3,457	-0.09%
2020/08/07	1	20.90	0	0.00	20.85	1	3,447	0.03%
2020/08/04	0	0.00	1	19.90	20.45	-1	3,359	-0.03%
2020/07/31	0	0.00	1	19.55	19.45	-1	3,281	-0.03%
2020/07/28	4	19.20	9	18.81	18.75	-5	3,335	-0.15%
2020/07/21	10	19.80	10	19.80	19.80	0	3,277	0.00%
2020/07/15	4	20.08	15	19.93	20.00	-11	3,286	-0.33%
2020/07/14	7	20.01	0	0.00	20.05	7	3,130	0.22%
2020/07/13	2	21.15	2	20.50	20.30	0	3,099	0.00%
2020/07/09	1	21.00	1	21.30	21.00	0	3,015	0.00%
2020/07/07	1	21.10	0	0.00	20.75	1	2,959	0.03%
2020/07/06	0	0.00	1	20.85	20.95	-1	2,942	-0.03%
2020/07/03	2	20.73	0	0.00	20.65	2	2,938	0.07%
2020/07/02	1	20.75	2	20.73	20.65	-1	2,945	-0.03%
2020/06/30	0	0.00	2	20.50	20.50	-2	2,937	-0.07%
2020/06/24	0	0.00	3	20.25	20.15	-3	2,910	-0.10%
2020/06/23	3	20.10	0	0.00	20.10	3	2,902	0.10%
2020/06/22	1	19.95	1	19.85	19.85	0	2,901	0.00%
2020/06/19	0	0.00	0.3	19.80	19.80	-0.3	2,896	-0.01%
2020/06/17	20	19.58	8	19.75	20.00	12	2,800	0.43%
2020/06/16	1	21.00	0	0.00	20.90	1	2,658	0.04%
2020/06/15	0	0.00	3	21.10	20.95	-3	2,704	-0.11%
2020/06/12	0	0.00	5	20.80	20.95	-5	2,705	-0.18%
2020/06/10	3	21.80	0	0.00	21.70	3	2,663	0.11%
2020/06/09	1	21.05	4	21.15	21.00	-3	2,574	-0.12%
2020/06/05	0	0.00	8	22.36	22.10	-8	2,517	-0.32%
2020/05/28	6	21.10	0	0.00	21.35	6	2,354	0.25%
2020/05/27	1	21.30	0	0.00	21.05	1	2,351	0.04%
2020/05/26	5	21.62	2	21.60	21.40	3	2,379	0.13%
2020/05/25	1.3	22.13	1	22.10	22.10	0.3	2,320	0.01%
2020/05/22	2	21.55	0	0.00	21.00	2	2,187	0.09%
2020/05/21	0	0.00	1	21.25	21.15	-1	2,142	-0.05%
2020/05/20	10	21.05	10	21.00	21.00	0	2,122	0.00%
2020/05/15	3	21.20	1	20.60	20.60	2	2,104	0.10%
2020/05/12	1	21.95	0	0.00	21.95	1	2,090	0.05%
2020/05/11	1	22.55	2	22.10	22.45	-1	2,102	-0.05%
2020/05/08	0	0.00	9	22.12	21.80	-9	2,108	-0.43%
2020/05/07	1	22.00	0	0.00	21.95	1	2,126	0.05%
2020/05/06	3	21.95	1	21.95	21.95	2	2,138	0.09%
2020/05/04	5	21.05	5	20.95	21.35	0	2,124	0.00%
2020/04/29	7	21.53	0	0.00	21.30	7	2,186	0.32%
2020/04/24	0	0.00	3	21.12	21.10	-3	2,283	-0.13%
2020/04/22	0	0.00	2	19.65	20.20	-2	2,255	-0.09%
2020/04/15	3	20.43	0	0.00	20.50	3	2,290	0.13%
2020/04/13	2	19.45	0	0.00	19.70	2	2,334	0.09%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/07	0	0.00	1	19.10	19.15	-1	2,377	-0.04%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/04/01	0.6	18.00	0	0.00	18.15	0.6	2,397	0.03%
2020/03/30	3	17.70	0	0.00	17.70	3	2,459	0.12%
2020/03/27	10	18.00	0	0.00	17.70	10	2,498	0.40%
2020/03/25	10	17.55	0	0.00	17.25	10	2,519	0.40%
2020/03/23	2	15.65	2	15.85	15.80	0	2,618	0.00%
2020/03/19	1	14.35	0	0.00	14.05	1	2,891	0.03%
2020/03/18	4.3	16.06	4	15.68	15.55	0.3	2,878	0.01%
2020/03/13	1	17.15	0	0.00	17.55	1	2,944	0.03%
2020/03/12	0	0.00	0.3	19.05	19.00	-0.3	2,900	-0.01%
2020/03/11	0	0.00	1	21.50	21.00	-1	2,910	-0.03%
2020/03/09	0	0.00	5	21.35	21.30	-5	2,924	-0.17%
2020/03/05	0	0.00	2	23.05	22.90	-2	2,981	-0.07%
2020/03/04	1	22.40	1	22.70	22.70	0	2,997	0.00%
2020/03/03	5	22.70	0	0.00	22.65	5	3,020	0.17%
2020/03/02	0	0.00	2	22.40	22.20	-2	3,025	-0.07%
2020/02/24	2	23.23	0	0.00	23.15	2	3,028	0.07%
2020/02/13	1	23.35	38	23.45	23.30	-37	3,157	-1.17%
2020/02/12	0	0.00	10	23.05	23.05	-10	3,138	-0.32%
2020/02/07	5	22.55	0	0.00	22.55	5	3,118	0.16%
2020/02/05	6	22.28	1	22.25	22.55	5	3,090	0.16%
2020/02/04	1	21.90	1	22.30	22.45	0	3,069	0.00%
2020/02/03	1	21.10	0	0.00	21.45	1	3,090	0.03%
2020/01/30	36	22.98	0	0.00	22.65	36	3,218	1.12%
2020/01/17	0	0.00	1	25.00	25.00	-1	3,234	-0.03%
2020/01/13	0	0.00	0.4	24.60	24.75	-0.4	3,387	-0.01%
2020/01/08	5.5	24.28	0	0.00	24.10	5.5	3,403	0.16%
2020/01/06	0	0.00	1	25.00	24.95	-1	3,376	-0.03%
2020/01/03	1	25.35	0	0.00	25.35	1	3,384	0.03%
2020/01/02	1	25.75	0	0.00	25.95	1	3,372	0.03%
2019/12/27	0	0.00	0.7	26.00	26.00	-0.7	3,370	-0.02%
2019/12/26	12	26.76	10	26.40	26.40	2	3,348	0.06%
2019/12/25	2	26.00	0	0.00	26.30	2	3,349	0.06%
2019/12/24	0	0.00	1	26.00	25.90	-1	3,364	-0.03%
2019/12/20	1	26.70	3	26.80	26.70	-2	3,396	-0.06%
2019/12/19	1	27.15	2	27.30	27.10	-1	3,418	-0.03%
2019/12/18	3.5	27.21	2	26.70	27.15	1.5	3,484	0.04%
2019/12/17	12	26.95	13	27.07	27.15	-1	3,500	-0.03%
2019/12/16	0	0.00	5.3	26.93	27.65	-5.3	3,427	-0.15%
2019/12/13	0	0.00	1	26.15	26.20	-1	3,315	-0.03%
2019/12/12	8	26.54	0.6	26.25	26.45	7.5	3,450	0.22%
2019/12/10	0	0.00	0.4	26.15	26.25	-0.4	3,828	-0.01%
2019/12/06	12	26.44	12	26.33	26.30	0	4,241	0.00%
2019/12/04	1	25.70	1	25.85	25.70	0	4,332	0.00%
2019/12/02	0	0.00	1	25.55	25.35	-1	4,352	-0.02%
2019/11/28	0	0.00	2	25.78	25.65	-2	4,393	-0.05%
2019/11/22	0	0.00	1	25.00	24.90	-1	4,501	-0.02%
2019/11/20	0	0.00	0.7	25.00	25.05	-0.7	4,504	-0.02%
2019/11/19	2	25.35	0	0.00	25.35	2	4,502	0.04%
2019/11/15	4	24.68	2	24.70	24.90	2	4,498	0.04%
2019/11/14	6	25.37	8	25.23	25.10	-2	4,488	-0.04%
2019/11/13	2	24.15	0	24.15	24.15	2	4,439	0.04%
2019/11/12	0	0.00	2	24.40	24.50	-2	4,442	-0.05%
2019/11/11	5	24.38	5	24.25	24.20	0	4,479	0.00%
2019/11/08	5	24.85	13.5	24.51	24.55	-8.5	4,500	-0.19%
2019/11/07	6.8	25.19	5	25.00	24.80	1.8	4,542	0.04%
2019/11/06	5	25.70	5	25.40	25.30	0	4,643	0.00%
2019/11/05	5	25.90	5	25.70	25.65	0	4,657	0.00%
2019/10/31	0	0.00	3	25.83	25.80	-3	5,057	-0.06%
2019/10/30	1	26.25	1	26.25	26.10	0	5,079	0.00%
2019/10/28	0	0.00	4	25.60	25.65	-4	4,956	-0.08%
2019/10/25	0	0.00	3	25.83	25.45	-3	4,963	-0.06%
2019/10/24	0.3	25.40	0	0.00	25.50	0.3	4,996	0.01%
2019/10/23	16	25.45	16	25.77	25.65	0	5,063	0.00%
2019/10/17	1	24.75	0.6	24.85	24.85	0.5	5,167	0.01%
2019/10/15	1	24.60	1	25.00	25.20	0	5,367	0.00%
2019/10/14	5	24.45	0	0.00	24.45	5	5,389	0.09%
2019/10/09	0	0.00	30	24.48	24.30	-30	5,502	-0.55%
2019/10/08	4.3	24.83	0	0.00	24.60	4.3	5,728	0.08%
2019/10/07	7	25.14	0	0.00	25.00	7	5,779	0.12%
2019/10/04	5	25.35	0	0.00	25.20	5	5,842	0.09%
2019/10/03	9	24.97	2	24.98	25.10	7	5,845	0.12%
2019/10/02	8	25.15	0	0.00	25.25	8	5,864	0.14%
2019/10/01	1	25.30	4	25.66	25.40	-3	5,859	-0.05%
2019/09/27	1.2	24.93	1	25.30	25.10	0.2	5,829	0.00%
2019/09/26	0.5	25.45	0	0.00	25.45	0.5	5,832	0.01%
2019/09/25	3	25.30	0	0.00	25.45	3	5,849	0.05%
2019/09/24	1.2	26.56	30	26.54	26.30	-28.9	5,855	-0.49%
2019/09/23	8	26.46	4	26.51	26.60	4	5,813	0.07%
2019/09/10	20	23.18	2	23.05	22.90	18	5,691	0.32%
2019/09/09	48	23.32	15	23.47	23.35	33	5,616	0.59%
2019/09/06	1	23.35	3.1	23.28	23.20	-2.1	5,552	-0.04%
2019/09/05	19	24.01	41	23.47	23.50	-22	5,488	-0.40%
2019/09/04	14	24.31	33	24.39	24.20	-19	5,345	-0.36%
2019/09/03	17	24.76	5	24.57	24.40	12	5,211	0.23%
2019/09/02	31	24.20	25	24.27	23.95	6	4,909	0.12%
2019/08/30	2	24.10	5	23.35	23.15	-3	4,555	-0.07%
2019/08/29	0	0.00	1	23.60	23.70	-1	4,420	-0.02%
2019/08/28	5	23.70	12	23.48	23.55	-7	4,331	-0.16%
2019/08/27	9	23.10	22	22.95	23.20	-13	4,238	-0.31%
2019/08/26	13	22.37	0	0.00	22.30	13	4,170	0.31%
2019/08/23	3	22.65	0	0.00	22.75	3	4,147	0.07%
2019/08/22	19	22.52	0	0.00	22.50	19	4,120	0.46%
2019/08/21	1	23.00	7	23.00	23.00	-6	4,083	-0.15%
2019/08/20	9	22.57	4	22.55	22.65	5	3,999	0.13%
2019/08/19	1	22.70	4	22.60	22.60	-3	4,009	-0.07%
2019/08/16	0	0.00	10	22.50	22.50	-10	4,026	-0.25%
2019/08/15	0	0.00	11	21.20	21.65	-11	3,967	-0.28%
2019/08/14	20	21.95	0	0.00	21.75	20	3,960	0.51%
2019/08/13	0	0.00	18	21.55	21.60	-18	3,953	-0.46%
2019/08/08	18	21.12	0	0.00	21.10	18	3,956	0.45%
2019/08/07	2	21.55	0	0.00	21.40	2	3,912	0.05%
2019/08/05	16	21.93	8	21.93	21.90	8	3,912	0.20%
2019/08/02	7	22.06	7	22.05	22.05	0	3,940	0.00%
2019/08/01	0	0.00	6	22.60	22.55	-6	3,984	-0.15%
2019/07/31	14	22.15	3	22.27	22.30	11	3,992	0.28%
2019/07/30	6	22.48	5	22.29	22.25	1	3,983	0.03%
2019/07/29	3	23.70	2	23.50	23.40	1	3,941	0.03%
2019/07/26	2	23.50	2	23.45	23.45	0	3,948	0.00%
2019/07/25	25	23.72	3	23.68	23.65	22	3,956	0.56%
2019/07/24	1	23.90	6	23.73	24.25	-5	3,865	-0.13%
2019/07/23	0	0.00	2	23.10	22.95	-2	3,774	-0.05%
2019/07/22	0	0.00	0.8	22.80	22.90	-0.8	3,960	-0.02%
2019/07/19	1	23.20	0	0.00	22.95	1	4,039	0.02%
2019/07/17	3	23.57	0	0.00	23.40	3	4,688	0.06%
2019/07/16	0	0.00	2	23.70	23.70	-2	4,783	-0.04%
2019/07/15	0	23.05	0	0.00	23.15	0	4,791	0.00%
2019/07/12	0	0.00	1	23.95	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	3	23.38	23.20	-3	4,648	-0.06%
2019/07/10	1	23.10	8	23.06	23.15	-7	4,748	-0.15%
2019/07/09	1	22.90	4	23.65	22.85	-3	4,746	-0.06%
2019/07/08	7	23.54	11.5	23.46	23.35	-4.5	4,700	-0.10%
2019/07/05	4	23.04	1	23.00	23.00	3	4,630	0.06%
2019/07/04	8	22.85	10	22.80	23.05	-2	4,676	-0.04%
2019/07/03	12	22.86	15	23.00	22.90	-3	4,666	-0.06%
2019/07/02	0	0.00	3	21.95	21.75	-3	4,575	-0.07%
2019/07/01	2	21.35	5	21.25	21.40	-3	4,704	-0.06%
2019/06/28	6	21.12	0	0.00	21.10	6	4,706	0.13%
2019/06/25	0	0.00	1	20.85	20.85	-1	4,893	-0.02%
2019/06/21	0	0.00	6	21.20	21.00	-6	5,019	-0.12%
2019/06/20	6	21.55	0	0.00	21.50	6	5,111	0.12%
2019/06/17	0	20.75	0	0.00	20.80	0	5,879	0.00%
2019/06/11	1	21.10	0	0.00	21.00	1	8,317	0.01%
2019/06/06	0	0.00	1	20.45	20.40	-1	8,621	-0.01%
2019/06/03	10	20.35	0	0.00	20.35	10	9,770	0.10%
2019/05/31	0	0.00	2	20.95	20.85	-2	10,108	-0.02%
2019/05/30	1	20.45	0	0.00	20.65	1	10,178	0.01%
2019/05/28	1	20.55	0	0.00	20.60	1	10,248	0.01%
2019/05/22	0	0.00	1	20.80	20.80	-1	10,538	-0.01%
2019/05/21	1	20.75	0	0.00	20.75	1	10,665	0.01%
2019/05/20	10	20.90	10	20.70	20.50	0	10,844	0.00%
2019/05/17	2	21.48	1	21.30	20.80	1	10,943	0.01%
2019/05/15	0	21.45	1	21.45	21.45	-1	11,036	-0.01%
2019/05/14	10	20.80	2	20.00	21.05	8	11,076	0.07%
2019/05/13	2	20.75	1	20.90	20.70	1	11,118	0.01%
2019/05/09	1	22.25	15	21.79	21.70	-14	11,106	-0.13%
2019/05/08	8	22.28	3	22.32	22.20	5	11,032	0.05%
2019/05/07	1	22.45	11	22.91	22.90	-10	11,004	-0.09%
2019/05/06	1	22.45	52	22.27	22.10	-51	10,964	-0.47%
2019/05/03	61	23.10	6	23.10	23.15	55	10,897	0.50%
2019/05/02	2	22.95	2	23.25	23.10	0	10,856	0.00%
2019/04/30	1	22.90	1	22.75	23.25	0	10,844	0.00%
2019/04/29	3	22.85	8	22.82	22.65	-5	10,834	-0.05%
2019/04/26	17	24.01	5	23.90	23.45	12	10,683	0.11%
2019/04/25	5	25.21	4	25.25	25.30	1	10,454	0.01%
2019/04/24	34	26.34	47	26.69	25.85	-13	10,328	-0.13%
2019/04/23	5	24.66	18	24.43	25.15	-13	9,749	-0.13%
2019/04/22	4	24.58	7	24.54	24.60	-3	9,625	-0.03%
2019/04/19	3	23.97	4	24.01	24.10	-1	9,488	-0.01%
2019/04/18	6	23.77	66	23.28	23.20	-60	9,596	-0.63%
2019/04/17	0	0.00	2	23.80	23.60	-2	9,701	-0.02%
2019/04/16	6	24.02	10	23.99	23.85	-4	9,671	-0.04%
2019/04/15	20	23.27	0	0.00	23.35	20	9,544	0.21%
2019/04/12	42	23.35	0	0.00	23.15	42	9,542	0.44%
2019/04/11	1	23.35	5.5	23.44	23.35	-4.5	9,531	-0.05%
2019/04/10	0	0.00	5	23.65	23.95	-5	9,526	-0.05%
2019/04/09	6	23.67	10	23.40	23.30	-4	9,579	-0.04%
2019/04/08	4	24.13	7	23.97	23.70	-3	9,531	-0.03%
2019/04/03	44	24.50	14	24.59	24.35	30	9,454	0.32%
2019/04/02	6	24.11	0	0.00	24.10	6	9,268	0.06%
2019/04/01	13	23.94	5	23.98	23.85	8	9,195	0.09%
2019/03/29	6	23.70	11	23.75	23.75	-5	9,083	-0.06%
2019/03/28	3	23.30	1	23.60	23.70	2	9,061	0.02%
2019/03/27	1	23.65	5	23.85	23.70	-4	9,009	-0.04%
2019/03/26	1	23.45	5	23.60	23.55	-4	9,030	-0.04%
2019/03/25	8	23.30	27	22.99	23.70	-19	8,942	-0.21%
2019/03/22	9	23.69	3	23.42	23.10	6	8,807	0.07%
2019/03/21	7	23.76	47	23.88	24.00	-40	8,612	-0.46%
2019/03/20	16	24.63	47	24.87	24.55	-31	8,364	-0.37%
2019/03/19	17	24.22	7	24.45	24.70	10	8,141	0.12%
2019/03/18	43	24.22	38	24.06	24.75	5	7,746	0.07%
2019/03/15	25	23.08	25	23.05	23.25	0	6,665	0.00%
2019/03/14	4	21.30	8	21.23	21.15	-4	5,864	-0.07%
2019/03/13	10	21.40	17	21.39	21.30	-7	5,798	-0.12%
2019/03/12	5	20.77	26	20.82	21.00	-21	5,685	-0.37%
2019/03/11	15	20.26	1	20.30	20.25	14	5,692	0.25%
2019/03/08	29	21.16	18	20.91	20.85	11	5,653	0.19%
2019/03/07	28	22.04	16	22.18	21.20	12	5,612	0.21%
2019/03/06	4	21.23	32	21.68	21.65	-28	4,922	-0.57%
2019/03/04	2	20.10	0	0.00	20.15	2	4,617	0.04%
2019/02/27	2	20.20	0	0.00	20.30	2	4,625	0.04%
2019/02/26	7	20.27	0	0.00	20.30	7	4,604	0.15%
2019/02/25	0	0.00	2	20.70	20.30	-2	4,583	-0.04%
2019/02/22	10	20.69	2	20.80	20.70	8	4,533	0.18%
2019/02/21	0	0.00	2	20.45	20.65	-2	4,415	-0.05%
2019/02/20	0	0.00	9	20.29	20.60	-9	4,389	-0.21%
2019/02/19	4	20.53	6	20.27	20.40	-2	4,310	-0.05%
2019/02/18	4	19.55	6	19.37	19.85	-2	4,147	-0.05%
2019/02/15	0.1	19.05	0	0.00	19.10	0.1	4,130	0.00%
2019/02/14	2	19.55	1	19.60	19.30	1	4,159	0.02%
2019/02/13	0	0.00	2	19.10	19.05	-2	4,085	-0.05%
2019/02/12	0	0.00	3	19.03	19.15	-3	4,062	-0.07%
2019/01/24	0	0.00	5	18.35	18.30	-5	4,161	-0.12%
2019/01/21	0	0.00	1	18.30	18.70	-1	4,434	-0.02%
2019/01/17	5	18.15	0	0.00	18.00	5	4,714	0.11%
2019/01/16	0.1	18.25	0	0.00	18.25	0.1	4,755	0.00%
2019/01/10	16	18.66	15	18.45	18.35	1	4,959	0.02%
2019/01/09	25	18.62	20	18.68	18.85	5	4,820	0.10%
2019/01/03	0	0.00	6	17.95	17.80	-6	5,137	-0.12%
2019/01/02	14	18.11	11	18.20	18.25	3	5,324	0.06%
2018/12/28	9	18.27	7	18.24	18.15	2	5,291	0.04%
2018/12/27	0	0.00	2	17.95	18.00	-2	5,234	-0.04%
2018/12/26	5	17.61	2	17.75	17.70	3	5,199	0.06%
2018/12/25	0	0.00	10	17.20	17.10	-10	5,212	-0.19%
2018/12/24	1	17.50	0	0.00	17.60	1	5,264	0.02%
2018/12/21	0	0.00	10	17.54	17.60	-10	5,425	-0.18%
2018/12/20	1	18.00	20	17.75	17.70	-19	5,493	-0.35%
2018/12/19	11	18.46	6	18.27	18.25	5	5,627	0.09%
2018/12/18	0.1	18.10	5	17.74	18.10	-4.9	5,672	-0.09%
2018/12/17	20	18.20	8	18.31	18.15	12	5,727	0.21%
2018/12/14	1	18.25	4	18.30	18.15	-3	5,789	-0.05%
2018/12/13	2	18.90	1	18.65	18.45	1	5,866	0.02%
2018/12/12	40	18.84	4	18.49	18.95	36	5,877	0.61%
2018/12/11	5	17.70	0	0.00	17.65	5	5,783	0.09%
2018/12/10	2	17.33	2	17.43	17.50	0	5,967	0.00%
2018/12/07	1	17.85	0	0.00	17.90	1	6,060	0.02%
2018/12/06	1	18.50	0	0.00	17.60	1	6,141	0.02%
2018/12/05	3	18.50	1	18.55	18.45	2	6,429	0.03%
2018/12/04	4	19.54	8	19.35	19.05	-4	6,520	-0.06%
2018/12/03	12	19.04	2	19.20	19.30	10	6,460	0.15%
2018/11/30	9	18.66	2	18.60	18.65	7	6,410	0.11%
2018/11/29	0	0.00	4	18.15	18.05	-4	6,318	-0.06%
2018/11/22	1	17.25	2	17.63	17.25	-1	6,360	-0.02%
2018/11/20	1	17.10	0	0.00	17.05	1	6,458	0.02%
2018/11/19	0.1	17.30	0	0.00	17.30	0.1	6,494	0.00%
2018/11/15	0	16.85	0	0.00	16.85	0	6,457	0.00%
2018/11/14	1	17.05	2	17.00	17.00	-1	6,473	-0.02%
2018/11/09	0	0.00	16	16.77	16.90	-16	6,873	-0.23%
2018/11/08	0	0.00	1	16.60	16.65	-1	6,995	-0.01%
2018/11/06	0	0.00	1	16.70	16.30	-1	7,272	-0.01%
2018/11/05	0	0.00	10	16.45	16.50	-10	7,416	-0.13%
2018/11/02	1	16.60	1	16.75	16.35	0	7,498	0.00%
2018/11/01	0	0.00	2	16.30	16.40	-2	7,540	-0.03%
2018/10/31	0	0.00	2	15.40	15.70	-2	7,598	-0.03%
2018/10/29	7	15.19	4	15.18	15.35	3	7,595	0.04%
2018/10/26	0	0.00	8	15.44	15.60	-8	7,951	-0.10%
2018/10/25	44	14.83	0	0.00	14.40	44	7,877	0.56%
2018/10/24	1	16.00	0	0.00	15.60	1	7,892	0.01%
2018/10/23	4.4	16.05	2	16.05	15.90	2.4	8,105	0.03%
2018/10/22	10	16.25	0	0.00	16.60	10	8,737	0.11%
2018/10/19	2	16.15	2	16.25	16.35	0	8,881	0.00%
2018/10/18	3	16.20	3	16.13	16.35	0	8,793	0.00%
2018/10/17	4	16.50	0	0.00	16.35	4	8,833	0.05%
2018/10/16	1	16.85	1	16.50	16.55	0	9,085	0.00%
2018/10/15	4	16.56	1	16.90	16.35	3	9,239	0.03%
2018/10/12	17	17.09	1	16.70	16.90	16	9,365	0.17%
2018/10/11	5	17.14	0	0.00	17.10	5	9,529	0.05%
2018/10/09	27.2	19.38	18	19.53	19.00	9.2	9,615	0.10%
2018/10/08	0	0.00	2	20.80	20.75	-2	9,751	-0.02%
2018/10/05	1	20.80	1	20.85	20.85	0	10,078	0.00%
2018/10/04	2	22.20	2	22.40	22.20	0	10,193	0.00%
2018/10/03	2	22.55	0	0.00	22.30	2	10,566	0.02%
2018/10/01	1	23.00	1	23.00	23.00	0	10,939	0.00%
2018/09/28	20	22.95	31	22.83	22.80	-11	11,295	-0.10%
2018/09/26	2	22.50	7	22.56	22.40	-5	11,747	-0.04%
2018/09/25	6	22.11	2	21.95	22.40	4	11,930	0.03%
2018/09/21	8	21.20	4	21.23	21.35	4	12,137	0.03%
2018/09/20	3	21.25	5	21.65	21.00	-2	12,721	-0.02%
2018/09/19	11	21.75	1	21.70	21.70	10	12,984	0.08%
2018/09/18	0	21.25	0	0.00	21.25	0	13,358	0.00%
2018/09/17	1	21.10	0	0.00	21.30	1	13,956	0.01%
2018/09/14	11	21.34	20	21.45	21.05	-9	14,785	-0.06%
2018/09/12	3	20.40	0	0.00	20.40	3	17,880	0.02%
2018/09/11	8	20.97	1	21.10	21.25	7	18,847	0.04%
2018/09/10	0	0.00	2	20.45	20.85	-2	19,986	-0.01%
2018/09/07	20	22.00	4	21.85	21.90	16	20,432	0.08%
2018/09/05	0	0.00	1	22.90	22.95	-1	20,773	0.00%
2018/08/30	3	23.00	3	22.85	22.85	0	22,077	0.00%
2018/08/29	0	0.00	10	23.20	22.85	-10	22,219	-0.05%
2018/08/28	22	23.13	60	23.03	22.70	-38	22,516	-0.17%
2018/08/24	5	22.20	1	22.15	22.45	4	23,645	0.02%
2018/08/23	36	22.16	5	22.15	22.05	31	24,241	0.13%
2018/08/22	2	22.10	1	22.10	22.05	1	24,375	0.00%
2018/08/21	3	22.08	4	22.19	22.20	-1	24,402	0.00%
2018/08/20	1	22.10	109	22.10	22.00	-108	24,419	-0.44%	大賣/鉅額交易
2018/08/17	31	22.51	21	22.49	22.25	10	24,401	0.04%
2018/08/16	4	21.83	4	22.68	22.35	0	24,380	0.00%
2018/08/15	10	22.25	7	21.85	21.75	3	24,083	0.01%
2018/08/14	17	22.56	12	22.54	22.55	5	23,947	0.02%
2018/08/13	2	22.55	24	23.04	22.40	-22	23,859	-0.09%
2018/08/10	0	0.00	1	24.70	24.50	-1	23,631	0.00%
2018/08/09	5	24.62	17	24.78	24.50	-12	23,490	-0.05%
2018/08/08	1	25.55	3	25.25	25.10	-2	23,518	-0.01%
2018/08/07	11	25.67	0	0.00	25.20	11	23,422	0.05%
2018/08/06	0	0.00	2	26.25	26.30	-2	23,274	-0.01%
2018/08/03	4	26.16	1	26.15	26.10	3	23,219	0.01%
2018/08/02	55	26.78	48	26.97	26.00	7	23,130	0.03%
2018/08/01	1	26.30	0	0.00	26.40	1	22,657	0.00%
2018/07/31	2	26.40	0	0.00	26.50	2	22,500	0.01%
2018/07/30	10	26.42	33	26.53	26.15	-23	22,424	-0.10%
2018/07/27	37	26.74	17.8	26.62	26.85	19.2	22,151	0.09%
2018/07/26	9	25.39	8	25.60	25.45	1	21,477	0.00%
2018/07/25	1	25.00	1	25.15	24.95	0	21,285	0.00%
2018/07/24	1	25.20	6	25.02	25.00	-5	21,245	-0.02%
2018/07/23	20	24.82	18	25.37	24.60	2	21,176	0.01%
2018/07/20	14	25.84	55	25.77	25.85	-41	20,869	-0.20%
2018/07/19	24	27.17	3	27.02	27.10	21	20,670	0.10%
2018/07/18	15	26.23	8	26.63	26.50	7	20,395	0.03%
2018/07/17	31	27.09	8	27.06	26.65	23	20,214	0.11%
2018/07/16	115.4	27.69	502	27.46	27.50	-386.6	20,095	-1.92%	大買/大賣/鉅額交易
2018/07/13	13	27.45	4	27.80	27.40	9	19,820	0.05%
2018/07/12	10	27.13	17	27.18	26.85	-7	19,498	-0.04%
2018/07/11	29	27.28	14	27.32	27.00	15	19,339	0.08%
2018/07/10	3	26.75	2	26.95	27.00	1	18,959	0.01%
2018/07/09	8	27.03	19.8	26.90	27.20	-11.8	18,764	-0.06%
2018/07/06	25	26.20	22	26.24	26.30	3	18,472	0.02%
2018/07/05	2	26.30	51	26.50	25.90	-49	18,151	-0.27%
2018/07/04	10	28.00	19	28.14	27.60	-9	17,948	-0.05%
2018/07/03	12	28.66	28	28.26	27.70	-16	17,621	-0.09%
2018/07/02	39	29.10	28	29.23	28.45	11	17,320	0.06%
2018/06/29	28	29.44	15	29.96	29.40	13	17,004	0.08%
2018/06/28	13	29.42	5	29.25	28.75	8	16,361	0.05%
2018/06/27	22	30.53	20	30.64	29.80	2	16,090	0.01%
2018/06/26	17	29.92	18	29.87	29.80	-1	15,756	-0.01%
2018/06/25	49	31.52	22	31.71	30.85	27	15,136	0.18%
2018/06/22	105	34.29	60	34.73	33.25	45	14,312	0.31%	大買/
2018/06/21	614	32.69	145.8	32.81	33.40	468.2	12,210	3.83%	大買/大賣/鉅額交易
2018/06/20	34	31.37	41	32.32	30.40	-7	11,036	-0.06%
2018/06/19	57	32.24	49.7	31.99	32.35	7.3	9,988	0.07%
2018/06/15	12	29.04	18.6	28.82	30.45	-6.6	8,619	-0.08%
2018/06/14	7	27.76	2	27.90	27.70	5	8,117	0.06%
2018/06/13	12	28.72	24	29.03	28.30	-12	8,003	-0.15%
2018/06/12	30	28.04	44	27.43	27.75	-14	7,649	-0.18%
2018/06/11	16	29.27	10	28.96	28.85	6	7,406	0.08%
2018/06/08	7	28.21	14	28.13	28.55	-7	7,046	-0.10%
2018/06/07	2	27.05	0	0.00	27.00	2	6,556	0.03%
2018/06/06	5	26.91	3	27.37	27.45	2	6,469	0.03%
2018/06/05	12	26.89	2	26.95	27.30	10	6,305	0.16%
2018/06/04	9	27.53	33	27.18	26.65	-24	6,121	-0.39%
2018/06/01	42.1	27.01	17	27.22	26.85	25.1	5,703	0.44%
2018/05/31	50	25.37	27	24.80	25.60	23	4,897	0.47%
2018/05/30	1	23.70	5	23.38	23.30	-4	4,319	-0.09%
2018/05/25	2	22.85	1	22.95	22.90	1	4,493	0.02%
2018/05/22	0	0.00	2	22.05	22.05	-2	4,458	-0.04%
2018/05/21	0	0.00	1	22.10	22.25	-1	4,496	-0.02%
2018/05/18	0	0.00	2	22.18	22.00	-2	4,516	-0.04%
2018/05/17	2	22.45	0	0.00	22.25	2	4,561	0.04%
2018/05/16	3	22.70	1	22.80	22.75	2	4,561	0.04%
2018/05/11	0	0.00	1	22.20	21.85	-1	4,560	-0.02%
2018/05/08	1	22.10	0	0.00	22.10	1	4,632	0.02%
2018/04/30	10	22.10	0	0.00	22.10	10	4,789	0.21%
2018/04/20	0	0.00	1	23.40	23.55	-1	5,516	-0.02%
2018/04/17	1	22.10	2	22.35	22.00	-1	5,675	-0.02%
2018/04/16	1	22.50	1	22.70	22.50	0	5,651	0.00%
2018/04/12	0	0.00	2	22.70	22.70	-2	5,714	-0.03%
2018/04/11	2	23.05	4	22.78	22.75	-2	5,807	-0.03%
2018/04/10	3	23.40	9	23.51	23.35	-6	5,975	-0.10%
2018/04/09	2	23.10	2	23.20	23.20	0	5,937	0.00%
2018/04/03	1	22.85	2	22.68	23.05	-1	5,902	-0.02%
2018/04/02	0	0.00	6	22.72	22.45	-6	5,921	-0.10%
2018/03/31	3	22.88	0	0.00	22.90	3	5,933	0.05%
2018/03/30	4	23.21	2	23.40	23.05	2	6,017	0.03%
2018/03/29	57	22.86	57	23.06	23.00	0	5,981	0.00%
2018/03/28	0	0.00	1	22.10	22.20	-1	5,851	-0.02%
2018/03/26	0	0.00	1	21.35	21.40	-1	5,804	-0.02%
2018/03/23	1	21.15	1	21.55	21.40	0	5,789	0.00%
2018/03/22	2	22.55	0	0.00	22.30	2	5,800	0.03%
2018/03/21	8	23.03	4	22.79	22.75	4	5,777	0.07%
2018/03/19	4	22.66	0	0.00	22.65	4	5,656	0.07%
2018/03/16	3	23.08	0	0.00	23.00	3	5,682	0.05%
2018/03/15	2	23.53	0	0.00	23.50	2	5,752	0.03%
2018/03/13	1	24.45	12	24.26	24.05	-11	5,946	-0.18%
2018/03/12	5	24.01	25	23.93	24.25	-20	6,021	-0.33%
2018/03/09	0	0.00	1	23.70	23.65	-1	6,071	-0.02%
2018/03/08	7	24.15	11	24.00	23.80	-4	6,163	-0.06%
2018/03/07	0	0.00	4	23.93	23.45	-4	6,081	-0.07%
2018/03/06	1	23.65	4	23.60	23.85	-3	6,221	-0.05%
2018/03/05	1	23.30	4	23.31	22.90	-3	6,385	-0.05%
2018/03/02	0	0.00	1	24.10	23.85	-1	6,628	-0.02%
2018/03/01	5	24.13	4	24.13	24.30	1	6,814	0.01%
2018/02/27	1	23.35	11	23.91	23.30	-10	7,022	-0.14%
2018/02/23	10	23.25	0	0.00	23.15	10	8,447	0.12%
2018/02/22	1	23.45	0.4	22.95	23.05	0.6	8,718	0.01%
2018/02/21	0	0.00	3	22.40	22.45	-3	8,702	-0.03%
2018/02/12	1	21.90	0	0.00	21.55	1	8,672	0.01%
2018/02/08	0	0.00	1	21.80	22.15	-1	8,781	-0.01%
2018/02/07	0	0.00	5	21.75	21.50	-5	8,779	-0.06%
2018/02/06	0	0.00	4	21.78	21.20	-4	8,748	-0.05%
2018/02/05	1	22.40	1	22.95	22.95	0	8,705	0.00%
2018/02/02	0	0.00	2	23.23	23.15	-2	8,780	-0.02%
2018/02/01	14	23.18	0	0.00	23.10	14	8,940	0.16%
2018/01/31	0	0.00	11	22.56	22.70	-11	9,026	-0.12%
2018/01/26	2	23.20	1	23.30	23.20	1	9,368	0.01%
2018/01/25	10	23.70	1	23.50	23.20	9	9,366	0.10%
2018/01/24	1	23.05	1	23.10	23.20	0	9,370	0.00%
2018/01/23	1	23.20	7	23.40	23.10	-6	9,438	-0.06%
2018/01/22	4	23.51	88	23.65	23.25	-84	9,375	-0.90%
2018/01/19	8	23.54	3.1	23.45	23.50	4.9	9,315	0.05%
2018/01/18	100	23.84	17	23.73	23.55	83	9,269	0.90%
2018/01/17	12	23.29	22	22.97	23.30	-10	9,004	-0.11%
2018/01/16	0	0.00	13	23.45	23.30	-13	8,980	-0.14%
2018/01/15	0	0.00	15	23.17	23.25	-15	8,829	-0.17%
2018/01/12	23	22.03	6	22.22	22.20	17	8,657	0.20%
2018/01/11	10	21.45	0	0.00	21.30	10	8,558	0.12%
2018/01/10	1	21.05	36	21.14	21.15	-35	8,606	-0.41%
2018/01/09	1	21.70	15	21.47	21.40	-14	8,630	-0.16%
2018/01/08	4	21.81	39	21.85	21.45	-35	8,685	-0.40%
2018/01/05	5	22.39	16	22.67	22.45	-11	8,670	-0.13%
2018/01/04	19	22.99	5	22.72	23.10	14	8,692	0.16%
2018/01/03	4	21.73	2	21.50	21.70	2	8,776	0.02%
2018/01/02	2	21.18	2	21.18	21.30	0	9,028	0.00%