台亞 (2340)-元富-嘉義券商分點個股進出

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
37.40
漲跌
▼1.35
漲幅
-3.48%
成交量
2,759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－元富-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元富-嘉義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	0	0.00	1	38.35	38.35	-1	1,708	-0.06%
2024/04/12	1	42.10	2	42.35	41.40	-1	1,656	-0.06%
2024/04/11	16	40.10	0	0.00	40.15	16	1,556	1.03%
2024/04/10	0	0.00	0	40.40	40.80	0	1,560	0.00%
2024/04/09	2	39.68	2	39.78	39.95	0	1,564	0.00%
2024/04/01	1	40.15	0	0.00	40.30	1	1,575	0.06%
2024/03/29	0	0.00	2	39.40	39.25	-2	1,559	-0.13%
2024/03/25	0	40.50	0	0.00	40.75	0	1,544	0.00%
2024/03/22	0	39.80	0	0.00	40.10	0	1,558	0.00%
2024/03/21	0	39.60	0	0.00	39.80	0	1,581	0.00%
2024/03/19	1	39.15	1	39.20	39.10	0	1,607	0.00%
2024/03/12	0	0.00	7	40.90	41.15	-7	1,559	-0.45%
2024/03/11	7	41.60	0	0.00	41.00	7	1,562	0.45%
2024/03/08	1	41.10	0	0.00	41.60	1	1,574	0.06%
2024/03/07	1	41.30	0	0.00	41.00	1	1,568	0.06%
2024/03/06	2	42.10	1	42.30	42.10	1	1,551	0.06%
2024/03/05	5	42.85	2	42.60	43.50	3	1,578	0.19%
2024/03/01	15	41.18	0	0.00	41.10	15	1,459	1.03%
2024/02/29	2	41.05	0	0.00	42.00	2	1,466	0.14%
2024/02/27	0	0.00	5	42.14	42.05	-5	1,483	-0.34%
2024/02/16	0	44.40	0	0.00	44.50	0	1,585	0.00%
2024/01/26	1	44.30	0	0.00	43.95	1	1,681	0.06%
2024/01/22	2	44.60	0	0.00	44.65	2	1,844	0.11%
2024/01/16	1	44.85	0	0.00	44.75	1	1,946	0.05%
2024/01/08	1	45.30	0	0.00	45.25	1	2,237	0.04%
2024/01/03	0	0.00	2	45.80	45.60	-2	2,506	-0.08%
2023/12/22	0	46.25	0	0.00	46.10	0	2,737	0.00%
2023/12/19	0	0.00	0	46.25	46.20	0	2,838	0.00%
2023/12/15	3	48.20	0	0.00	48.15	3	2,913	0.10%
2023/12/13	0	47.65	2	46.90	46.90	-2	2,981	-0.07%
2023/12/12	1	48.05	1	47.65	47.55	0	3,024	0.00%
2023/12/05	0	48.50	0	0.00	48.40	0	3,561	0.00%
2023/12/04	0	0.00	1	50.30	49.65	-1	3,588	-0.03%
2023/12/01	0	0.00	1.6	49.83	49.40	-1.6	3,726	-0.04%
2023/11/29	0	0.00	0.3	49.05	49.35	-0.3	3,954	-0.01%
2023/11/22	0	0.00	2	47.33	47.55	-2	4,312	-0.05%
2023/11/16	0	0.00	5	45.60	45.75	-5	4,369	-0.11%
2023/11/14	0	0.00	2	45.65	45.70	-2	4,420	-0.05%
2023/11/10	6	44.78	2	44.60	44.60	4	4,533	0.09%
2023/11/08	0	0.00	1	47.30	46.95	-1	4,633	-0.02%
2023/11/06	0	0.00	1	47.10	47.15	-1	4,801	-0.02%
2023/11/02	0	0.00	1	46.10	46.90	-1	4,919	-0.02%
2023/11/01	1	45.85	0	0.00	45.70	1	4,993	0.02%
2023/10/31	1	47.35	1	47.55	44.80	0	5,042	0.00%
2023/10/30	6	47.04	0	0.00	46.90	6	5,120	0.12%
2023/10/26	0	0.00	1	48.15	48.10	-1	5,322	-0.02%
2023/10/25	1	49.30	0	0.00	49.50	1	5,425	0.02%
2023/10/24	0	0.00	1	49.40	49.40	-1	5,755	-0.02%
2023/10/19	0	0.00	1	48.05	48.40	-1	6,424	-0.02%
2023/10/18	1	48.15	0	48.30	48.20	1	6,550	0.02%
2023/10/16	0	0.00	1	48.30	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	50.10	0	0.00	50.40	1	8,013	0.01%
2023/10/11	2	49.63	1	49.20	49.20	1	8,379	0.01%
2023/10/06	0	0.00	1	49.45	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	3	48.82	48.90	-3	8,766	-0.03%
2023/10/03	1	47.85	0	0.00	47.70	1	10,473	0.01%
2023/10/02	1	47.95	29	48.11	48.15	-28	11,155	-0.25%
2023/09/28	0	0.00	5	47.41	47.45	-5	12,046	-0.04%
2023/09/27	0	0.00	2	47.10	47.05	-2	12,237	-0.02%
2023/09/26	1	47.30	1	48.35	47.30	0	12,442	0.00%
2023/09/25	0	0.00	1	48.80	48.60	-1	12,575	-0.01%
2023/09/22	0	0.00	2	47.78	47.80	-2	12,658	-0.02%
2023/09/21	10	47.42	10	47.43	47.15	0	12,811	0.00%
2023/09/20	4	47.38	0	0.00	47.30	4	13,091	0.03%
2023/09/19	3	48.43	12	49.82	48.30	-9	13,853	-0.06%
2023/09/18	0	0.00	5	50.10	50.00	-5	14,751	-0.03%
2023/09/15	0	0.00	1	50.40	50.40	-1	15,108	-0.01%
2023/09/14	6	50.13	6	51.18	51.40	0	15,231	0.00%
2023/09/13	5	50.94	0	0.00	49.60	5	15,111	0.03%
2023/09/12	11	49.98	1	50.00	50.00	10	14,922	0.07%
2023/09/11	0	0.00	1	48.70	48.90	-1	14,856	-0.01%
2023/09/08	6	49.70	0	0.00	49.10	6	14,827	0.04%
2023/09/06	0	0.00	2	51.95	50.50	-2	14,803	-0.01%
2023/09/05	8	49.30	12	50.87	51.00	-4	14,632	-0.03%
2023/09/04	3	48.10	2	48.35	48.10	1	14,442	0.01%
2023/09/01	0	0.00	6	50.53	50.20	-6	14,339	-0.04%
2023/08/31	1	48.60	4	49.23	49.05	-3	14,215	-0.02%
2023/08/30	4	49.38	3	49.58	49.20	1	14,254	0.01%
2023/08/29	5	49.11	13	48.79	49.60	-8	14,161	-0.06%
2023/08/28	6	47.14	3	47.00	46.80	3	13,961	0.02%
2023/08/25	1	48.10	0	0.00	48.05	1	13,914	0.01%
2023/08/24	1	48.45	1	49.20	48.25	0	13,895	0.00%
2023/08/23	1	47.95	9	48.39	48.40	-8	13,859	-0.06%
2023/08/22	1	48.90	0	0.00	47.60	1	13,827	0.01%
2023/08/21	1	48.55	1	48.90	48.45	0	13,785	0.00%
2023/08/18	1	48.20	0	0.00	48.10	1	13,768	0.01%
2023/08/17	2	49.23	1	49.60	49.35	1	13,716	0.01%
2023/08/16	1	48.65	0	0.00	48.65	1	13,666	0.01%
2023/08/15	2	48.53	1	49.15	49.50	1	13,569	0.01%
2023/08/14	0	0.00	4	47.45	47.60	-4	13,488	-0.03%
2023/08/11	1	49.30	14	49.23	48.70	-13	13,417	-0.10%
2023/08/10	3	50.12	1.5	49.80	49.10	1.5	13,362	0.01%
2023/08/09	1	50.50	2	50.70	51.30	-1	13,247	-0.01%
2023/08/08	0	0.00	1	50.60	51.20	-1	13,188	-0.01%
2023/08/07	2	50.35	1	50.70	50.60	1	13,114	0.01%
2023/08/04	1	52.00	0	0.00	51.30	1	13,008	0.01%
2023/08/02	6	52.17	7	52.51	52.00	-1	12,926	-0.01%
2023/08/01	8	53.48	2	53.20	53.20	6	12,783	0.05%
2023/07/31	9	54.28	35	53.91	53.90	-26	12,688	-0.20%
2023/07/28	5	52.84	6	52.43	53.20	-1	12,507	-0.01%
2023/07/27	10	53.60	6	53.78	53.00	4	12,373	0.03%
2023/07/26	46	55.33	14	54.95	54.70	32	12,012	0.27%
2023/07/25	9	54.62	4	54.30	54.20	5	11,587	0.04%
2023/07/24	8	53.84	2	54.00	53.50	6	11,384	0.05%
2023/07/21	1	52.00	3	53.23	53.10	-2	11,262	-0.02%
2023/07/20	2	53.10	5	53.18	53.50	-3	11,164	-0.03%
2023/07/19	7	54.30	6	54.13	53.20	1	11,038	0.01%
2023/07/18	10.1	57.54	16	55.15	53.30	-6	10,768	-0.06%
2023/07/17	15	55.52	44	55.82	57.30	-29	10,186	-0.28%
2023/07/14	21	54.10	19	53.21	53.70	2	9,505	0.02%
2023/07/13	16	51.96	17	51.61	51.00	-1	9,074	-0.01%
2023/07/12	16.1	51.06	16	50.85	50.60	0.1	8,779	0.00%
2023/07/11	31	53.48	24.5	53.47	51.50	6.5	8,502	0.08%
2023/07/10	1	50.70	17.4	51.38	52.10	-16.4	7,151	-0.23%
2023/07/07	63	48.34	11.3	48.09	47.45	51.7	6,714	0.77%
2023/07/06	6.3	49.06	35.4	49.47	50.00	-29.1	6,010	-0.48%
2023/07/05	5	45.75	3	47.10	45.50	2	5,113	0.04%
2023/07/04	5	44.70	4	45.05	45.40	1	4,913	0.02%
2023/07/03	0	0.00	8	43.95	44.45	-8	4,714	-0.17%
2023/06/30	9	43.58	9	44.03	44.25	0	4,562	0.00%
2023/06/29	5	43.63	17	43.30	43.35	-12	4,455	-0.27%
2023/06/28	15	44.98	7	44.70	43.65	8	4,366	0.18%
2023/06/27	44.1	46.60	13	46.66	44.80	31.1	4,307	0.72%
2023/06/26	44.3	46.71	43	47.41	48.70	1.3	3,701	0.04%
2023/06/21	3	42.90	15	43.70	44.30	-12	2,798	-0.43%
2023/06/20	1	39.90	2	40.05	40.30	-1	2,432	-0.04%
2023/06/14	3	38.25	0	0.00	38.30	3	2,150	0.14%
2023/06/12	2	38.18	5	38.30	38.25	-3	2,097	-0.14%
2023/06/07	0	0.00	5.2	37.74	37.70	-5.2	2,073	-0.25%
2023/06/06	1	38.00	0	0.00	38.25	1	2,072	0.05%
2023/06/05	0	0.00	1	38.50	37.80	-1	2,059	-0.05%
2023/05/26	0	0.00	1	35.65	35.60	-1	2,240	-0.04%
2023/05/25	1	35.80	0	0.00	35.80	1	2,268	0.04%
2023/05/24	1	36.30	0	0.00	36.30	1	2,297	0.04%
2023/05/23	5	36.22	0	0.00	36.25	5	2,336	0.21%
2023/05/16	1	35.05	0	0.00	35.60	1	2,424	0.04%
2023/05/10	1	34.55	0	0.00	34.80	1	2,442	0.04%
2023/04/27	12	35.00	2	34.95	34.75	10	2,652	0.38%
2023/04/26	3	34.23	0	0.00	34.40	3	2,646	0.11%
2023/04/25	3	34.60	1	34.50	34.35	2	2,631	0.08%
2023/04/24	0.2	36.30	0	0.00	35.90	0.2	2,590	0.01%
2023/04/19	8	37.99	0	0.00	37.75	8	2,530	0.32%
2023/04/18	0	0.00	1	38.05	38.05	-1	2,503	-0.04%
2023/04/17	31	38.28	1.5	38.00	38.15	29.5	2,508	1.18%
2023/04/12	0	0.00	1	38.95	38.90	-1	2,446	-0.04%
2023/04/06	3	39.70	2	39.28	39.55	1	2,410	0.04%
2023/03/31	0	0.00	1	39.20	38.80	-1	2,381	-0.04%
2023/03/30	1	39.00	0.1	38.95	38.70	1	2,365	0.04%
2023/03/29	4	38.68	1	38.60	38.60	3	2,351	0.13%
2023/03/28	3	40.40	8	41.61	39.70	-5	2,267	-0.22%
2023/03/27	4	40.79	10	40.59	41.50	-6	2,000	-0.30%
2023/03/24	3.5	38.96	2	39.00	38.95	1.5	1,781	0.08%
2023/03/23	1	38.05	0	0.00	38.00	1	1,716	0.06%
2023/03/22	0	0.00	1	37.60	37.60	-1	1,713	-0.06%
2023/03/20	0	0.00	1	37.25	37.25	-1	1,729	-0.06%
2023/03/17	0	0.00	1	37.10	36.95	-1	1,744	-0.06%
2023/03/16	1	36.35	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1	37.00	1	37.60	37.00	0	1,797	0.00%
2023/03/13	2	36.85	0	0.00	37.30	2	1,963	0.10%
2023/03/08	1	38.40	0	0.00	38.45	1	2,027	0.05%
2023/03/07	0	0.00	30	37.97	38.15	-30	2,013	-1.49%
2023/03/06	1	37.30	1	37.70	37.55	0	2,009	0.00%
2023/03/03	21	37.65	1	37.65	37.60	20	2,013	0.99%
2023/03/02	15	38.23	12	38.60	38.45	3	2,013	0.15%
2023/03/01	1	37.70	0	0.00	37.90	1	2,128	0.05%
2023/02/22	3	37.42	0	0.00	37.45	3	2,305	0.13%
2023/02/21	7	38.54	4	38.25	38.45	3	2,324	0.13%
2023/02/20	3	38.95	3.1	38.89	39.00	-0.1	2,431	0.00%
2023/02/16	0	0.00	1	37.60	37.60	-1	2,620	-0.04%
2023/02/14	0	0.00	4	37.30	37.05	-4	2,649	-0.15%
2023/02/08	0	0.00	4.8	37.34	37.55	-4.8	2,710	-0.18%
2023/02/02	0	0.00	2.1	38.39	38.35	-2.1	2,707	-0.08%
2023/01/31	0	0.00	0	37.80	38.00	0	2,665	0.00%
2023/01/17	0	0.00	3	35.20	35.30	-3	2,624	-0.11%
2023/01/16	0	0.00	1	34.65	34.65	-1	2,630	-0.04%
2023/01/13	1	34.55	0	0.00	34.30	1	2,642	0.04%
2023/01/11	1	34.85	2	34.93	35.05	-1	2,709	-0.04%
2022/12/28	1	34.30	0	0.00	34.20	1	2,889	0.03%
2022/12/21	0	0.00	1	35.20	34.70	-1	3,068	-0.03%
2022/12/20	2	35.28	0	0.00	35.10	2	3,112	0.06%
2022/12/15	0	0.00	0.3	36.75	36.75	-0.3	3,208	-0.01%
2022/12/14	0	0.00	2.2	36.20	36.55	-2.2	3,212	-0.07%
2022/12/13	1.5	36.00	0	0.00	35.85	1.5	3,212	0.05%
2022/12/09	2	36.60	0	0.00	36.25	2	3,227	0.06%
2022/12/07	1	37.30	0	0.00	36.85	1	3,243	0.03%
2022/12/06	11	38.00	4	39.03	37.85	7	3,268	0.21%
2022/12/05	1	38.75	5	38.45	39.40	-4	3,330	-0.12%
2022/12/02	10	37.95	10	38.30	38.30	0	3,271	0.00%
2022/12/01	1	37.70	2	37.68	37.75	-1	3,249	-0.03%
2022/11/30	5	36.60	16	36.96	36.95	-11	3,250	-0.34%
2022/11/29	10	36.35	0	0.00	36.60	10	3,294	0.30%
2022/11/28	1	36.65	1	36.90	36.75	0	3,316	0.00%
2022/11/25	2	36.55	1	36.75	36.65	1	3,316	0.03%
2022/11/24	1.1	36.47	2	36.85	36.65	-1	3,290	-0.03%
2022/11/23	11.1	36.97	2	37.03	36.60	9.1	3,246	0.28%
2022/11/22	0	0.00	28	38.21	38.70	-28	3,034	-0.92%
2022/11/21	13	37.92	3	37.77	37.60	10	2,956	0.34%
2022/11/18	5	38.37	4	38.44	38.10	1	2,923	0.03%
2022/11/17	0	0.00	1	37.65	37.75	-1	2,822	-0.04%
2022/11/16	8	37.56	10	37.46	37.40	-2	2,798	-0.07%
2022/11/15	17	36.73	8	37.13	37.00	9	2,721	0.33%
2022/11/14	0	0.00	3	35.65	36.20	-3	2,624	-0.11%
2022/11/11	2	34.60	3	34.17	34.05	-1	2,554	-0.04%
2022/11/10	1	34.25	0	34.10	33.85	1	2,585	0.04%
2022/11/09	2	34.03	3	34.08	34.15	-1	2,602	-0.04%
2022/11/08	1	33.30	0	0.00	33.10	1	2,621	0.04%
2022/11/04	6	33.29	2	33.45	33.40	4	2,673	0.15%
2022/11/03	0	0.00	0	32.00	32.80	0	2,673	0.00%
2022/11/02	10	32.30	3	32.25	32.15	7	2,690	0.26%
2022/11/01	0	0.00	1	32.10	32.05	-1	2,770	-0.04%
2022/10/28	1	31.50	4	30.99	30.80	-3	2,827	-0.11%
2022/10/27	1	31.95	7	31.26	31.90	-6	2,837	-0.21%
2022/10/26	1	31.10	3	30.75	30.75	-2	2,872	-0.07%
2022/10/21	0	0.00	1	31.80	31.40	-1	2,936	-0.03%
2022/10/19	2	32.70	2	32.48	32.25	0	2,972	0.00%
2022/10/13	0	0.00	1	30.65	30.50	-1	3,314	-0.03%
2022/10/12	2	31.80	1	32.70	32.10	1	3,364	0.03%
2022/10/11	0	0.00	2	32.65	32.55	-2	3,409	-0.06%
2022/10/05	21	34.39	0	0.00	34.10	21	3,615	0.58%
2022/10/03	0	0.00	3	33.40	33.45	-3	3,676	-0.08%
2022/09/30	12	32.83	2	32.75	33.60	10	3,801	0.26%
2022/09/29	0	0.00	5	33.00	32.55	-5	3,888	-0.13%
2022/09/28	1	31.70	0	0.00	31.60	1	3,954	0.03%
2022/09/27	0	0.00	0	33.10	33.40	0	4,109	0.00%
2022/09/26	2	34.63	7.5	33.85	32.50	-5.5	4,227	-0.13%
2022/09/23	1	36.75	1	36.60	36.00	0	4,334	0.00%
2022/09/19	0	0.00	1	36.30	36.45	-1	4,946	-0.02%
2022/09/16	1	36.90	0	0.00	37.05	1	5,434	0.02%
2022/09/15	1	36.85	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	3	36.78	37.30	-3	5,910	-0.05%
2022/09/13	7	37.91	1.5	38.18	37.50	5.5	6,074	0.09%
2022/09/12	7	39.09	4	39.10	38.40	3	6,270	0.05%
2022/09/07	1	35.70	0	0.00	35.60	1	6,623	0.02%
2022/09/06	1	36.15	0	0.00	36.20	1	6,747	0.01%
2022/09/05	1	37.50	0	0.00	37.15	1	6,876	0.01%
2022/09/01	4	38.74	0	0.00	38.75	4	7,237	0.06%
2022/08/31	0	0.00	1	39.30	39.30	-1	7,731	-0.01%
2022/08/30	2	39.03	1	39.05	39.10	1	7,886	0.01%
2022/08/29	1	38.40	10	38.65	38.60	-9	8,184	-0.11%
2022/08/26	2	39.90	1	39.95	39.80	1	8,492	0.01%
2022/08/25	0	40.10	3	39.85	39.80	-3	9,188	-0.03%
2022/08/24	2	39.53	4	39.60	39.40	-2	10,137	-0.02%
2022/08/22	5	40.29	9	40.68	40.10	-4	11,237	-0.04%
2022/08/19	115	41.92	3	42.03	41.60	112	11,193	1.00%	大買/鉅額交易
2022/08/18	1	41.20	1	41.45	41.35	0	11,158	0.00%
2022/08/17	7	40.70	6	40.72	41.60	1	11,152	0.01%
2022/08/16	3	41.15	2	40.73	40.70	1	11,130	0.01%
2022/08/15	4	41.45	12	40.97	40.80	-8	11,143	-0.07%
2022/08/12	11	40.92	1	40.75	41.20	10	11,166	0.09%
2022/08/11	11	39.75	3	39.77	39.70	8	11,140	0.07%
2022/08/10	10	39.17	1	39.00	38.90	9	11,184	0.08%
2022/08/09	1	39.45	2	39.83	39.65	-1	11,203	-0.01%
2022/08/08	2	39.97	6	38.99	40.05	-4	11,223	-0.04%
2022/08/05	2	39.75	0	0.00	39.85	2	11,343	0.02%
2022/08/03	1	39.45	1	38.90	38.75	0	11,312	0.00%
2022/08/02	1	38.50	0	0.00	39.20	1	11,308	0.01%
2022/08/01	1	41.10	1	40.75	40.70	0	11,288	0.00%
2022/07/28	3	40.88	2	40.95	40.30	1	11,278	0.01%
2022/07/27	1	40.80	0	0.00	40.85	1	11,250	0.01%
2022/07/26	2	41.55	6	40.98	41.10	-4	11,223	-0.04%
2022/07/25	1	41.95	2	41.80	41.80	-1	11,202	-0.01%
2022/07/22	14	43.15	7	43.06	42.40	7	11,193	0.06%
2022/07/21	2	42.72	11	42.71	43.45	-9	11,161	-0.08%
2022/07/20	3	44.40	2.3	44.39	44.40	0.7	11,102	0.01%
2022/07/19	10	43.60	10	43.87	43.80	0	11,091	0.00%
2022/07/18	7	42.89	7	43.02	43.25	0	11,075	0.00%
2022/07/15	7	42.01	4	42.11	41.85	3	11,042	0.03%
2022/07/14	4	41.14	2	40.95	41.65	2	11,009	0.02%
2022/07/13	2	41.00	2	41.20	40.80	0	11,000	0.00%
2022/07/12	0	0.00	1	40.10	40.45	-1	10,947	-0.01%
2022/07/08	6	40.87	3	41.35	40.85	3	10,944	0.03%
2022/07/07	8	38.83	13	39.49	40.05	-5	10,860	-0.05%
2022/07/06	15	39.48	10	39.44	39.05	5	10,826	0.05%
2022/07/05	16	39.65	15	40.44	40.20	1	10,868	0.01%
2022/07/04	15	39.34	11	39.47	38.85	4	10,705	0.04%
2022/07/01	11	41.93	11	41.70	39.90	0	10,667	0.00%
2022/06/30	7	43.29	1	43.85	42.70	6	10,524	0.06%
2022/06/29	1	46.70	1	45.85	46.15	0	10,373	0.00%
2022/06/28	6	48.63	4	47.61	47.10	2	10,326	0.02%
2022/06/27	12	49.07	2.3	48.72	48.65	9.7	10,273	0.09%
2022/06/24	9	48.61	13	49.28	48.80	-4	10,231	-0.04%
2022/06/23	30	47.70	8	47.24	48.50	22	9,794	0.22%
2022/06/22	8	46.99	7	47.00	46.75	1	9,687	0.01%
2022/06/21	2	46.65	13	47.29	48.60	-11	9,599	-0.11%
2022/06/20	10	46.75	5	46.81	45.80	5	9,709	0.05%
2022/06/17	10	45.92	21	46.09	46.80	-11	9,488	-0.12%
2022/06/16	11	48.45	19	48.65	47.15	-8	9,363	-0.09%
2022/06/15	7	48.09	3	47.68	47.35	4	9,158	0.04%
2022/06/14	2	47.43	5	47.44	48.40	-3	9,169	-0.03%
2022/06/13	2	49.08	2	48.38	48.10	0	9,114	0.00%
2022/06/10	21	50.54	12	50.51	50.60	9	9,056	0.10%
2022/06/09	21	50.60	15.4	50.38	50.50	5.6	8,894	0.06%
2022/06/08	13	48.96	11	48.99	48.70	2	8,469	0.02%
2022/06/07	9	49.00	7	48.81	48.80	2	8,479	0.02%
2022/06/06	21	50.36	28	50.51	50.00	-7	8,288	-0.08%
2022/06/02	20	51.05	30	51.28	50.60	-10	8,129	-0.12%
2022/06/01	27	50.26	20	50.37	50.00	7	7,600	0.09%
2022/05/31	45	49.29	48	49.12	50.30	-3	6,714	-0.04%
2022/05/30	8	45.11	11	45.00	45.80	-3	5,834	-0.05%
2022/05/26	3	43.50	0	0.00	43.00	3	5,817	0.05%
2022/05/23	4	43.60	0	0.00	43.55	4	6,396	0.06%
2022/05/20	0	0.00	2	44.08	44.05	-2	6,548	-0.03%
2022/05/18	5	43.41	4	43.86	43.50	1	6,682	0.01%
2022/05/17	2	42.25	1	42.50	43.10	1	6,691	0.01%
2022/05/16	3	42.22	3.2	41.98	41.90	-0.2	6,777	0.00%
2022/05/13	3	42.70	5	42.66	41.95	-2	6,828	-0.03%
2022/05/12	2	40.83	1	39.65	39.65	1	6,808	0.01%
2022/05/11	0.1	40.90	1	40.90	40.85	-0.9	6,905	-0.01%
2022/05/10	1	40.10	1	40.95	41.50	0	7,104	0.00%
2022/05/09	1	41.15	1	40.75	40.75	0	7,344	0.00%
2022/05/06	1	41.50	1	41.90	42.25	0	7,460	0.00%
2022/05/05	5.1	42.75	0	0.00	42.65	5.1	7,665	0.07%
2022/05/03	1	41.85	1	41.95	41.95	0	8,044	0.00%
2022/04/29	0	0.00	2	41.60	41.55	-2	8,241	-0.02%
2022/04/27	0	0.00	2	40.90	41.85	-2	8,699	-0.02%
2022/04/26	4	42.44	3	42.48	42.25	1	8,838	0.01%
2022/04/25	0	0.00	1	42.35	42.10	-1	9,042	-0.01%
2022/04/22	10	44.27	3	43.55	43.55	7	9,409	0.07%
2022/04/21	3	45.68	4	45.69	45.45	-1	9,586	-0.01%
2022/04/20	1	46.05	2	46.53	46.35	-1	9,805	-0.01%
2022/04/19	2	45.80	1	45.50	45.50	1	10,088	0.01%
2022/04/18	0	0.00	7	45.53	45.30	-7	10,580	-0.07%
2022/04/15	0	0.00	1	46.40	45.50	-1	10,885	-0.01%
2022/04/14	10	46.95	0	0.00	47.00	10	11,347	0.09%
2022/04/13	3	47.10	0	0.00	47.05	3	11,752	0.03%
2022/04/12	6	45.22	11	45.93	45.75	-5	12,277	-0.04%
2022/04/11	1	46.85	0	0.00	45.75	1	13,037	0.01%
2022/04/07	6	49.06	3	49.45	48.15	3	14,407	0.02%
2022/04/06	7	49.66	3	49.65	49.65	4	15,531	0.03%
2022/04/01	2	50.50	2	50.40	50.40	0	16,793	0.00%
2022/03/31	0	0.00	1	51.30	51.30	-1	19,660	-0.01%
2022/03/30	6	52.10	1	52.50	52.00	5	20,665	0.02%
2022/03/29	4	52.85	3	53.20	53.00	1	21,925	0.00%
2022/03/28	1	51.40	3	51.30	51.90	-2	22,116	-0.01%
2022/03/25	2	52.35	2	51.80	52.40	0	22,363	0.00%
2022/03/24	5	51.06	1	51.10	51.10	4	22,424	0.02%
2022/03/23	3	52.00	6	52.32	52.40	-3	22,703	-0.01%
2022/03/22	1	51.00	0	0.00	51.10	1	22,945	0.00%
2022/03/21	2	50.90	0	0.00	51.10	2	24,027	0.01%
2022/03/18	12	50.98	5	51.14	51.60	7	25,459	0.03%
2022/03/17	4	50.04	5	50.10	50.50	-1	26,729	0.00%
2022/03/16	3	48.38	2	48.60	48.35	1	26,812	0.00%
2022/03/15	6	48.43	2	47.98	47.80	4	27,012	0.01%
2022/03/14	1	50.50	1	50.50	50.00	0	27,261	0.00%
2022/03/11	1	49.60	0	0.00	49.60	1	27,802	0.00%
2022/03/10	3	50.47	1	50.80	50.50	2	28,360	0.01%
2022/03/09	1	49.80	12	49.79	49.60	-11	28,893	-0.04%
2022/03/08	1	49.15	2	51.20	49.10	-1	30,203	0.00%
2022/03/07	1	49.75	1	50.50	50.40	0	30,733	0.00%
2022/03/04	4	52.95	2	53.30	52.40	2	31,520	0.01%
2022/03/03	3	53.50	0	0.00	53.80	3	32,830	0.01%
2022/03/02	1	53.50	3	53.13	53.70	-2	33,938	-0.01%
2022/03/01	5	53.44	3	53.37	53.40	2	35,137	0.01%
2022/02/25	2	53.30	1	53.00	52.30	1	37,255	0.00%
2022/02/24	6	54.27	4	53.55	52.60	2	40,766	0.00%
2022/02/23	5	55.88	9	56.37	56.60	-4	42,878	-0.01%
2022/02/22	4	54.95	0.4	54.80	54.80	3.6	43,918	0.01%
2022/02/21	3	56.43	1	56.50	56.40	2	45,811	0.00%
2022/02/18	1	56.10	2	57.30	57.20	-1	46,154	0.00%
2022/02/17	0	57.70	3	57.57	57.50	-3	46,513	-0.01%
2022/02/16	3	58.23	0	0.00	58.00	3	47,318	0.01%
2022/02/15	1	58.00	0	0.00	57.30	1	47,641	0.00%
2022/02/14	3	57.60	10	58.42	57.20	-7	47,884	-0.01%
2022/02/11	6	60.45	2	60.45	60.50	4	48,076	0.01%
2022/02/10	1	59.80	7	61.11	59.80	-6	48,477	-0.01%
2022/02/09	22	60.72	10	60.83	60.80	12	48,567	0.02%
2022/02/08	7	59.50	15	59.71	59.70	-8	48,745	-0.02%
2022/02/07	22	58.78	13	58.54	60.00	9	49,269	0.02%
2022/01/26	13	57.95	13	58.50	58.40	0	49,721	0.00%
2022/01/25	14	59.38	23	59.39	58.70	-9	50,911	-0.02%
2022/01/24	14	60.36	7	60.09	61.00	7	51,498	0.01%
2022/01/21	9.6	60.46	13	60.77	59.80	-3.4	52,429	-0.01%
2022/01/20	18	61.85	9	61.97	62.00	9	53,055	0.02%
2022/01/19	19	61.25	13	61.39	61.00	6	53,683	0.01%
2022/01/18	6	62.28	8	61.81	61.60	-2	54,666	0.00%
2022/01/17	30	64.24	31	63.31	63.20	-1	55,207	0.00%
2022/01/14	18	61.44	25	61.28	61.40	-7	55,154	-0.01%
2022/01/13	12	62.22	5	62.22	61.60	7	55,372	0.01%
2022/01/12	12	63.49	11	63.42	62.80	1	55,322	0.00%
2022/01/11	29	63.70	31	62.90	63.40	-2	55,071	0.00%
2022/01/10	16	65.98	21	65.92	66.50	-5	54,632	-0.01%
2022/01/07	33	67.15	56	67.35	65.50	-23	54,392	-0.04%
2022/01/06	25	68.72	17	68.88	69.00	8	53,960	0.01%
2022/01/05	44	68.99	31	68.97	68.50	13	53,581	0.02%
2022/01/04	85	72.35	33	71.39	70.30	52	53,064	0.10%
2022/01/03	13	71.07	18	71.51	70.50	-5	52,246	-0.01%
2021/12/30	37	71.60	12.1	71.67	71.10	24.9	51,688	0.05%
2021/12/29	9	77.02	4	77.93	74.60	5	50,773	0.01%
2021/12/28	36	78.32	40	78.37	78.80	-4	49,592	-0.01%
2021/12/27	90	76.89	104	76.66	79.40	-14	48,366	-0.03%	大賣/
2021/12/24	21	71.20	39	72.33	73.20	-18	45,544	-0.04%
2021/12/23	56	66.21	124.5	66.03	66.60	-68.5	44,612	-0.15%	大賣/
2021/12/22	23	61.57	13	61.81	60.60	10	43,443	0.02%
2021/12/21	5	60.56	23	60.74	60.70	-18	43,194	-0.04%
2021/12/20	4	60.03	8	60.66	59.50	-4	43,139	-0.01%
2021/12/17	8	60.49	2.4	60.87	59.90	5.6	43,014	0.01%
2021/12/16	13	61.00	5	61.76	60.80	8	42,667	0.02%
2021/12/15	25	60.06	28	60.60	60.20	-3	42,222	-0.01%
2021/12/14	120	63.41	82.1	60.32	58.80	37.9	41,165	0.09%	大買/
2021/12/13	42	62.43	123.5	63.50	65.10	-81.5	39,739	-0.21%	大賣/
2021/12/10	17	58.10	17.3	58.51	59.20	-0.3	38,546	0.00%
2021/12/09	10	58.32	14	58.44	58.40	-4	38,445	-0.01%
2021/12/08	12	57.74	10.1	58.03	57.80	1.9	38,359	0.00%
2021/12/07	16	58.93	9	58.74	57.30	7	38,225	0.02%
2021/12/06	32	60.64	44	60.09	60.10	-12	38,178	-0.03%
2021/12/03	26	59.89	27	59.90	58.80	-1	38,406	0.00%
2021/12/02	42	60.81	39	60.45	58.90	3	38,061	0.01%
2021/12/01	20	59.35	17	59.44	59.30	3	37,228	0.01%
2021/11/30	23	59.35	32	59.32	58.40	-9	36,781	-0.02%
2021/11/29	27	57.59	26	56.38	58.10	1	36,132	0.00%
2021/11/26	44	56.98	13	57.89	56.20	31	35,381	0.09%
2021/11/25	82.6	61.03	103	61.09	59.80	-20.5	34,391	-0.06%	大賣/
2021/11/24	123	59.74	94.4	59.89	59.90	28.6	33,367	0.09%	大買/
2021/11/23	134	62.75	164	62.27	58.00	-30	31,285	-0.10%	大買/大賣/
2021/11/22	50	58.94	55	58.92	60.20	-5	27,831	-0.02%
2021/11/19	24	53.93	56	53.78	55.90	-32	25,730	-0.12%
2021/11/18	125	52.11	125	51.50	50.90	0	24,571	0.00%	大買/大賣/
2021/11/17	16	46.86	6	48.46	48.95	10	22,569	0.04%
2021/11/16	7	43.98	26	43.91	44.50	-19	22,202	-0.09%
2021/11/15	43	44.81	30	45.10	45.00	13	21,760	0.06%
2021/11/12	12	43.18	10	43.05	42.50	2	20,994	0.01%
2021/11/11	10	42.96	6	42.79	41.90	4	20,704	0.02%
2021/11/10	7	42.13	11	42.26	42.30	-4	20,562	-0.02%
2021/11/09	28	44.30	20	45.09	43.05	8	20,345	0.04%
2021/11/08	12	43.36	4	43.46	43.30	8	19,935	0.04%
2021/11/05	43	43.32	24	43.43	44.25	19	19,840	0.10%
2021/11/04	22	45.14	7	44.63	44.05	15	19,551	0.08%
2021/11/03	11	44.51	9	44.73	44.05	2	19,115	0.01%
2021/11/02	21	48.44	10	47.67	46.00	11	18,691	0.06%
2021/11/01	5	46.41	10.9	46.57	47.15	-5.9	17,461	-0.03%
2021/10/29	19	43.82	21	43.29	42.90	-2	17,005	-0.01%
2021/10/28	29	41.86	39	42.23	43.30	-10	16,930	-0.06%
2021/10/27	24	39.99	19	40.82	41.50	5	16,440	0.03%
2021/10/26	54	39.78	77.7	39.36	39.35	-23.7	15,907	-0.15%
2021/10/25	36	37.09	27.7	36.17	37.20	8.3	15,100	0.05%
2021/10/22	13	34.58	20	34.85	35.00	-7	14,817	-0.05%
2021/10/21	6	34.03	22	34.08	34.35	-16	15,629	-0.10%
2021/10/20	6	33.26	10	32.63	33.15	-4	16,319	-0.02%
2021/10/19	5	32.06	6	32.10	32.10	-1	17,313	-0.01%
2021/10/18	3	31.58	1	31.30	31.60	2	17,486	0.01%
2021/10/15	1	31.45	3	31.43	31.70	-2	17,672	-0.01%
2021/10/14	4	29.61	7	30.19	30.65	-3	17,911	-0.02%
2021/10/13	12	30.01	3	30.68	29.75	9	18,245	0.05%
2021/10/12	1	30.65	0	0.00	30.50	1	18,708	0.01%
2021/10/08	0	0.00	1	32.10	31.40	-1	18,897	-0.01%
2021/10/06	0	0.00	3	31.35	30.85	-3	19,944	-0.02%
2021/10/05	9	30.27	2	30.30	31.20	7	21,018	0.03%
2021/10/04	3	30.67	0	0.00	30.60	3	21,183	0.01%
2021/10/01	5	31.56	3	31.18	31.00	2	21,362	0.01%
2021/09/30	11	32.08	7	32.39	32.45	4	21,454	0.02%
2021/09/29	4	32.96	0	0.00	32.70	4	21,726	0.02%
2021/09/28	4	34.29	0	0.00	34.40	4	22,125	0.02%
2021/09/27	5	34.42	9	34.71	35.15	-4	22,318	-0.02%
2021/09/24	0	0.00	1	33.55	33.60	-1	22,235	0.00%
2021/09/23	2	33.80	1	34.20	33.65	1	22,170	0.00%
2021/09/22	1	33.05	1	33.95	33.80	0	22,122	0.00%
2021/09/16	4	34.18	0	0.00	34.05	4	22,044	0.02%
2021/09/15	1	33.85	1	34.70	34.60	0	22,044	0.00%
2021/09/14	5	34.51	1	35.35	34.25	4	22,006	0.02%
2021/09/13	9	35.19	5	35.54	35.00	4	21,963	0.02%
2021/09/10	6	35.04	9	35.22	35.05	-3	21,796	-0.01%
2021/09/09	9	34.89	6	35.02	35.10	3	21,640	0.01%
2021/09/08	6.2	35.73	18	35.76	35.80	-11.8	21,064	-0.06%
2021/09/07	5	33.94	1	34.55	34.50	4	20,233	0.02%
2021/09/06	10	35.72	8	35.71	35.70	2	19,932	0.01%
2021/09/03	3	34.70	1	35.20	34.60	2	19,723	0.01%
2021/09/02	3	34.02	3	35.15	35.05	0	19,553	0.00%
2021/09/01	5	35.83	18	35.85	35.05	-13	19,291	-0.07%
2021/08/31	5	34.33	4	34.73	34.90	1	18,676	0.01%
2021/08/30	3	34.87	6	34.69	34.95	-3	18,520	-0.02%
2021/08/27	0	0.00	7	33.89	34.20	-7	18,296	-0.04%
2021/08/26	5	33.59	7	33.62	33.95	-2	18,220	-0.01%
2021/08/25	10	32.92	17	33.12	33.30	-7	18,089	-0.04%
2021/08/24	0	0.00	4	32.14	32.10	-4	17,832	-0.02%
2021/08/23	4	32.00	0	0.00	32.00	4	17,822	0.02%
2021/08/20	9	30.78	0	0.00	30.80	9	18,063	0.05%
2021/08/19	0	0.00	1	31.40	30.60	-1	18,015	-0.01%
2021/08/18	2	30.38	11	29.76	31.45	-9	17,955	-0.05%
2021/08/17	2	30.73	5	30.30	30.20	-3	17,881	-0.02%
2021/08/16	4	31.39	1	31.15	31.50	3	17,755	0.02%
2021/08/13	13	31.05	1	31.20	30.90	12	17,571	0.07%
2021/08/12	4	32.20	2	32.40	32.25	2	17,435	0.01%
2021/08/11	12	31.53	5	31.80	31.50	7	17,353	0.04%
2021/08/10	5	32.74	1	32.85	32.70	4	17,194	0.02%
2021/08/09	5	33.67	16	33.81	32.90	-11	17,162	-0.06%
2021/08/06	7	35.14	6	34.68	34.20	1	16,985	0.01%
2021/08/05	5	35.33	6	35.16	35.35	-1	16,826	-0.01%
2021/08/04	9	35.39	14	34.95	35.20	-5	16,783	-0.03%
2021/08/03	33	35.39	29	35.49	35.25	4	16,579	0.02%
2021/08/02	3	32.88	3	33.55	33.95	0	15,619	0.00%
2021/07/30	16	32.06	6.1	32.34	31.90	9.9	15,409	0.06%
2021/07/29	3	33.33	3	33.87	33.20	0	15,081	0.00%
2021/07/28	5	33.30	6	33.09	33.10	-1	14,744	-0.01%
2021/07/27	28.1	34.76	16	34.28	34.50	12.1	14,372	0.08%
2021/07/26	32	35.63	18.1	35.86	36.85	13.9	13,250	0.10%
2021/07/23	47	33.92	30.4	33.86	33.50	16.6	12,168	0.14%
2021/07/22	12	32.81	1	32.40	32.25	11	11,089	0.10%
2021/07/21	0.4	31.70	20	32.26	31.80	-19.6	10,951	-0.18%
2021/07/20	1	31.60	1.4	31.76	31.60	-0.4	10,773	0.00%
2021/07/19	17	32.84	1	32.95	32.85	16	10,488	0.15%
2021/07/16	5.1	32.87	21	32.73	33.50	-15.9	10,219	-0.16%
2021/07/15	0.1	31.45	4	31.56	32.20	-3.9	9,787	-0.04%
2021/07/14	13.3	31.32	6	31.35	31.85	7.3	9,616	0.08%
2021/07/13	17.3	31.47	19	31.37	30.60	-1.7	9,333	-0.02%
2021/07/12	25.2	31.80	34.5	31.92	32.70	-9.3	8,683	-0.11%
2021/07/09	20	29.70	12	29.46	29.75	8	7,700	0.10%
2021/07/08	3	29.25	5	29.50	29.15	-2	7,673	-0.03%
2021/07/07	3.6	28.84	0	0.00	28.65	3.6	7,633	0.05%
2021/07/06	13.3	28.81	33	28.92	28.70	-19.7	7,628	-0.26%
2021/07/05	22.6	29.02	18	28.78	29.60	4.6	8,143	0.06%
2021/07/02	4	26.96	6	27.17	27.10	-2	8,141	-0.02%
2021/07/01	0	0.00	8	26.19	26.85	-8	8,055	-0.10%
2021/06/30	4	25.51	3	25.70	25.55	1	8,003	0.01%
2021/06/28	3	25.75	2	25.60	25.80	1	8,426	0.01%
2021/06/25	2	25.28	10	25.39	25.30	-8	8,628	-0.09%
2021/06/24	9	25.10	4.1	25.10	25.15	4.9	8,691	0.06%
2021/06/23	2	26.10	3	26.15	26.45	-1	8,696	-0.01%
2021/06/22	4	25.79	3	25.82	25.75	1	9,034	0.01%
2021/06/21	1	25.80	3	25.80	25.80	-2	9,128	-0.02%
2021/06/18	1	26.05	5	25.55	25.55	-4	9,212	-0.04%
2021/06/17	0	0.00	5	25.70	25.75	-5	9,437	-0.05%
2021/06/16	2	25.40	4	25.58	25.55	-2	9,866	-0.02%
2021/06/15	4	25.25	2	25.53	25.30	2	10,129	0.02%
2021/06/11	15.1	25.67	1	25.50	25.25	14.1	10,181	0.14%
2021/06/10	0	0.00	0.3	27.45	27.60	-0.3	9,897	0.00%
2021/06/09	0	0.00	6	27.18	27.10	-6	9,890	-0.06%
2021/06/08	0	0.00	2	27.30	27.05	-2	9,974	-0.02%
2021/06/07	3	26.68	85	26.91	26.90	-82	10,093	-0.81%
2021/06/04	2	26.73	4	26.99	26.90	-2	10,082	-0.02%
2021/06/03	10	26.93	0	0.00	26.80	10	10,107	0.10%
2021/06/02	1	27.00	10	27.24	27.20	-9	10,094	-0.09%
2021/06/01	5	27.08	5	27.09	26.95	0	10,036	0.00%
2021/05/31	5	26.85	1	26.90	26.90	4	10,033	0.04%
2021/05/28	7.3	26.88	10	26.87	27.15	-2.7	10,001	-0.03%
2021/05/27	0	0.00	4	25.70	25.70	-4	9,780	-0.04%
2021/05/26	0	0.00	5	25.75	25.70	-5	9,824	-0.05%
2021/05/25	16	25.51	1	25.50	25.35	15	9,895	0.15%
2021/05/24	0.1	25.20	5	24.87	25.20	-4.9	10,065	-0.05%
2021/05/21	1	24.80	2	24.60	24.60	-1	10,132	-0.01%
2021/05/20	0	0.00	4	24.30	24.20	-4	10,250	-0.04%
2021/05/19	0	0.00	6	24.35	24.45	-6	10,338	-0.06%
2021/05/18	5	23.95	0.8	24.01	24.15	4.2	10,530	0.04%
2021/05/17	3	22.81	0	0.00	22.40	3	10,595	0.03%
2021/05/13	1	24.80	1	24.85	24.20	0	10,585	0.00%
2021/05/12	2	25.18	4.2	25.81	24.70	-2.2	10,569	-0.02%
2021/05/11	1	27.00	1	26.65	26.55	0	10,587	0.00%
2021/05/10	2	28.00	0	0.00	27.90	2	10,513	0.02%
2021/05/07	1	27.50	1	27.40	27.35	0	10,485	0.00%
2021/05/06	2	26.10	3	25.87	25.85	-1	10,462	-0.01%
2021/05/05	18	25.85	1	26.10	25.50	17	10,442	0.16%
2021/05/04	1	25.25	0	0.00	25.60	1	10,514	0.01%
2021/05/03	5	27.60	1	27.35	26.90	4	10,491	0.04%
2021/04/29	4	28.26	0	0.00	28.15	4	10,423	0.04%
2021/04/28	3	28.68	8	28.47	28.60	-5	10,438	-0.05%
2021/04/27	7	28.22	0	0.00	28.20	7	10,458	0.07%
2021/04/26	4	28.32	3.8	28.61	28.65	0.2	10,405	0.00%
2021/04/23	3	27.60	3	27.83	27.70	0	10,388	0.00%
2021/04/22	9	28.30	14	28.33	27.60	-5	10,447	-0.05%
2021/04/21	0	28.36	2	28.35	28.30	-2	10,542	-0.02%
2021/04/20	2	28.80	2	28.80	28.65	0	10,545	0.00%
2021/04/19	8	28.21	5	28.34	28.50	3	10,572	0.03%
2021/04/16	1	28.45	1	28.15	28.25	0	10,665	0.00%
2021/04/15	4	27.74	2	27.70	27.70	2	10,711	0.02%
2021/04/14	0	0.00	3	28.45	27.90	-3	10,749	-0.03%
2021/04/13	1	29.20	12	29.29	28.70	-11	10,927	-0.10%
2021/04/12	10	29.91	8	29.81	29.75	2	11,308	0.02%
2021/04/09	36	30.57	15.2	31.37	29.60	20.9	11,947	0.17%
2021/04/08	7	29.37	16.4	29.92	30.90	-9.4	12,027	-0.08%
2021/04/07	1	27.50	42.4	27.84	28.10	-41.4	11,542	-0.36%
2021/04/06	7	27.34	32	27.27	27.35	-25	11,432	-0.22%
2021/04/01	3	26.43	4	26.93	27.05	-1	11,418	-0.01%
2021/03/31	39.2	27.00	143	26.91	26.70	-103.9	11,300	-0.92%	大賣/鉅額交易
2021/03/30	0	0.00	16.6	27.80	27.95	-16.6	11,016	-0.15%
2021/03/29	1	27.30	0	0.00	27.30	1	10,850	0.01%
2021/03/25	40	27.89	36	27.44	27.20	4	10,817	0.04%
2021/03/24	0	0.00	26	27.33	27.45	-26	10,479	-0.25%
2021/03/23	6	26.57	17	26.65	26.85	-11	10,356	-0.11%
2021/03/22	76	27.02	8	27.13	26.75	68	10,288	0.66%
2021/03/19	20.2	27.20	51	27.01	27.20	-30.9	10,123	-0.30%
2021/03/18	16	26.60	10	26.62	26.50	6	9,739	0.06%
2021/03/17	8	25.84	12	25.94	26.10	-4	9,588	-0.04%
2021/03/16	1	25.65	0	0.00	25.70	1	9,729	0.01%
2021/03/12	5	25.78	1	25.55	25.50	4	9,969	0.04%
2021/03/11	0	0.00	2	25.40	25.70	-2	9,966	-0.02%
2021/03/09	5	24.35	7	24.24	24.55	-2	10,186	-0.02%
2021/03/08	11	24.41	0	0.00	24.35	11	10,719	0.10%
2021/03/05	8	24.56	0	0.00	24.65	8	11,068	0.07%
2021/03/04	14	24.90	0	0.00	24.95	14	11,414	0.12%
2021/03/03	0.2	24.90	0	0.00	24.95	0.2	11,482	0.00%
2021/03/02	12	24.83	13	24.72	24.60	-1	11,645	-0.01%
2021/02/26	0	0.00	20	25.17	25.30	-20	11,756	-0.17%
2021/02/24	24	25.59	0	0.00	25.40	24	11,988	0.20%
2021/02/23	5	25.75	3	26.15	26.35	2	11,981	0.02%
2021/02/22	12	25.67	2	25.80	26.15	10	12,074	0.08%
2021/02/19	25	25.75	0	0.00	25.70	25	12,055	0.21%
2021/02/18	14	26.36	7	26.39	26.25	7	12,131	0.06%
2021/02/17	0	0.00	2	26.05	26.05	-2	12,121	-0.02%
2021/02/05	13	25.58	1	25.80	25.60	12	12,578	0.10%
2021/02/04	1	25.80	0	0.00	25.95	1	12,680	0.01%
2021/02/02	1	25.90	19	25.59	25.45	-18	13,386	-0.13%
2021/01/29	2	25.00	2	25.60	25.15	0	14,806	0.00%
2021/01/28	4	25.33	13	25.18	25.15	-9	14,904	-0.06%
2021/01/27	2	24.60	2	25.00	24.85	0	15,139	0.00%
2021/01/26	12	24.80	32	24.88	24.80	-20	15,196	-0.13%
2021/01/25	4	24.25	16	24.58	24.85	-12	15,185	-0.08%
2021/01/22	2	23.95	4	23.73	23.95	-2	15,139	-0.01%
2021/01/21	4	23.48	30	23.68	23.35	-26	15,182	-0.17%
2021/01/20	34.9	23.21	14	23.29	23.05	20.9	15,175	0.14%
2021/01/19	7	23.84	14	23.95	23.80	-7	15,085	-0.05%
2021/01/18	8	23.65	7	23.63	23.75	1	15,108	0.01%
2021/01/15	13	24.19	0	0.00	24.05	13	15,123	0.09%
2021/01/14	22	24.22	132	24.19	24.80	-110	15,096	-0.73%	大賣/鉅額交易
2021/01/13	13	24.68	15	24.95	24.70	-2	15,049	-0.01%
2021/01/12	12	24.89	11	25.18	24.75	1	15,234	0.01%
2021/01/11	0	0.00	20	25.00	25.20	-20	15,393	-0.13%
2021/01/08	12	23.97	0	0.00	23.90	12	15,538	0.08%
2021/01/07	13	24.24	6	24.36	24.30	7	15,576	0.04%
2021/01/06	34	24.95	13	25.14	24.45	21	15,510	0.14%
2021/01/05	29	26.07	12	25.99	25.75	17	15,273	0.11%
2021/01/04	75	28.17	156	27.84	27.80	-81	14,962	-0.54%	大賣/
2020/12/31	58	27.36	392.2	27.82	27.50	-334.2	14,568	-2.29%	大賣/鉅額交易
2020/12/30	2	26.13	0	0.00	26.10	2	14,136	0.01%
2020/12/29	4	25.98	4	26.03	25.90	0	14,326	0.00%
2020/12/28	1	25.80	0.9	26.00	26.10	0.2	14,586	0.00%
2020/12/25	0	0.00	2	25.55	25.40	-2	14,543	-0.01%
2020/12/23	0	0.00	12	25.34	25.45	-12	14,752	-0.08%
2020/12/22	5	25.29	1	25.35	24.65	4	15,000	0.03%
2020/12/21	1	24.80	4	25.05	25.20	-3	15,175	-0.02%
2020/12/18	10	25.38	0	0.00	25.25	10	15,504	0.06%
2020/12/17	0	0.00	35	25.74	25.75	-35	15,653	-0.22%
2020/12/16	1	26.10	1	25.75	25.70	0	15,755	0.00%
2020/12/15	2	26.00	1	26.00	25.30	1	15,938	0.01%
2020/12/14	1	25.40	50	25.50	25.45	-49	16,493	-0.30%
2020/12/11	53	25.79	7.9	26.12	25.35	45.2	17,086	0.26%
2020/12/10	7	26.44	7	26.87	26.20	0	17,026	0.00%
2020/12/09	8	26.73	25	26.68	26.80	-17	16,917	-0.10%
2020/12/08	0.6	26.15	0	0.00	26.30	0.6	16,901	0.00%
2020/12/04	5	25.90	8	25.89	25.65	-3	17,178	-0.02%
2020/12/03	2	25.90	20	25.89	25.90	-18	17,163	-0.10%
2020/12/02	526	26.16	8	26.24	25.90	518	17,221	3.01%	大買/鉅額交易
2020/12/01	62	26.90	4	26.96	27.40	58	16,952	0.34%
2020/11/30	1	26.75	4	26.78	26.45	-3	16,989	-0.02%
2020/11/27	1	26.00	15	25.92	26.00	-14	16,838	-0.08%
2020/11/26	6	26.16	8	26.07	25.95	-2	16,774	-0.01%
2020/11/25	12	25.89	15	25.98	25.90	-3	16,702	-0.02%
2020/11/24	40	25.64	5	25.79	25.45	35	16,736	0.21%
2020/11/23	3	26.28	9	26.02	25.90	-6	16,634	-0.04%
2020/11/20	12	25.57	12	25.61	25.90	0	16,545	0.00%
2020/11/19	11	25.55	9	25.75	25.60	2	16,404	0.01%
2020/11/18	17	25.51	6	25.56	25.55	11	16,242	0.07%
2020/11/17	2	25.65	6	25.66	25.50	-4	16,190	-0.02%
2020/11/16	7	25.28	6	25.63	25.40	1	16,241	0.01%
2020/11/13	66	26.23	17	26.09	25.40	49	16,136	0.30%
2020/11/12	9	25.35	10	25.73	25.55	-1	15,588	-0.01%
2020/11/11	20	25.29	105	25.32	25.80	-85	15,443	-0.55%	大賣/
2020/11/10	21	25.44	20	25.60	25.65	1	15,136	0.01%
2020/11/09	80	25.32	39.1	25.03	25.45	40.9	14,738	0.28%
2020/11/06	3	24.47	8.8	24.43	24.05	-5.8	13,787	-0.04%
2020/11/05	0	0.00	6	23.86	23.80	-6	13,374	-0.04%
2020/11/04	50	24.00	22	23.91	24.15	28	13,225	0.21%
2020/11/03	0	0.00	2	22.95	23.00	-2	12,940	-0.02%
2020/11/02	33	22.63	0	0.00	22.60	33	12,862	0.26%
2020/10/30	10	22.73	11	22.79	22.50	-1	12,787	-0.01%
2020/10/29	1	23.00	0	23.20	23.05	1	12,790	0.01%
2020/10/27	2	23.78	0	0.00	23.70	2	12,616	0.02%
2020/10/26	0	0.00	2	23.85	23.80	-2	12,579	-0.02%
2020/10/23	2	23.95	5	23.65	23.90	-3	12,499	-0.02%
2020/10/22	2	23.98	2	23.60	23.70	0	12,426	0.00%
2020/10/21	3	24.22	2	24.13	23.95	1	12,368	0.01%
2020/10/20	12	24.17	12	24.21	24.25	0	12,191	0.00%
2020/10/19	26	23.92	17	23.74	23.70	9	11,909	0.08%
2020/10/16	8	23.61	9	23.62	23.75	-1	11,684	-0.01%
2020/10/15	6	23.04	4	23.08	23.25	2	11,341	0.02%
2020/10/14	6	23.48	2	23.15	23.15	4	11,182	0.04%
2020/10/13	7	23.26	0	0.00	23.25	7	11,078	0.06%
2020/10/12	48	23.37	49	23.27	23.15	-1	10,932	-0.01%
2020/10/08	29	24.35	16	24.23	24.10	13	10,798	0.12%
2020/10/07	0	0.00	21	24.43	24.90	-21	10,403	-0.20%
2020/10/06	7	24.01	5	24.12	24.30	2	9,940	0.02%
2020/10/05	26	23.81	18	23.82	23.85	8	9,677	0.08%
2020/09/30	0	0.00	1	23.00	23.15	-1	9,333	-0.01%
2020/09/29	0	0.00	7	23.09	22.90	-7	9,299	-0.08%
2020/09/28	7	22.41	0	0.00	22.80	7	9,225	0.08%
2020/09/25	16	22.86	6.5	22.55	22.10	9.5	9,048	0.10%
2020/09/24	9	23.46	8	23.64	23.35	1	8,732	0.01%
2020/09/23	2	24.00	0.5	23.80	23.90	1.5	8,482	0.02%
2020/09/21	2	23.25	0	0.00	22.95	2	7,808	0.03%
2020/09/18	11	24.00	2	23.70	23.70	9	7,652	0.12%
2020/09/17	14	24.71	9	24.66	24.45	5	7,420	0.07%
2020/09/16	22	23.78	7	23.94	24.90	15	6,735	0.22%
2020/09/15	13	23.30	10.2	23.40	23.50	2.9	6,104	0.05%
2020/09/11	2	23.38	2	23.50	23.25	0	6,000	0.00%
2020/09/10	5	23.90	5	24.10	23.90	0	5,929	0.00%
2020/09/09	1	24.40	1	24.00	24.60	0	5,562	0.00%
2020/09/08	1	23.70	1	23.90	23.90	0	5,395	0.00%
2020/09/07	1	23.80	0	0.00	23.80	1	5,279	0.02%
2020/09/04	7	22.80	2	23.38	23.80	5	5,070	0.10%
2020/09/03	8	23.11	7	22.89	23.90	1	4,904	0.02%
2020/09/02	0	0.00	16	21.99	22.00	-16	4,534	-0.35%
2020/09/01	5	21.00	0	0.00	21.00	5	4,361	0.11%
2020/08/31	0	0.00	1	21.35	21.35	-1	4,373	-0.02%
2020/08/28	1	22.00	15	21.90	21.85	-14	4,302	-0.33%
2020/08/27	0	0.00	1	21.15	21.00	-1	4,095	-0.02%
2020/08/26	7	21.11	4	21.58	21.05	3	4,081	0.07%
2020/08/21	0	0.00	2	20.30	20.70	-2	3,915	-0.05%
2020/08/20	2	20.03	0	0.00	20.00	2	3,870	0.05%
2020/08/18	1	20.70	19	20.70	20.45	-18	3,733	-0.48%
2020/08/17	1	21.00	3	20.75	20.75	-2	3,760	-0.05%
2020/08/14	0	0.00	12	20.45	20.70	-12	3,770	-0.32%
2020/08/13	2	21.30	0	0.00	20.45	2	3,770	0.05%
2020/08/12	11	20.67	20	21.06	21.35	-9	3,641	-0.25%
2020/08/10	0	0.00	3	20.97	20.55	-3	3,457	-0.09%
2020/08/06	1	20.40	0	0.00	20.20	1	3,382	0.03%
2020/08/05	1	20.35	3	20.62	20.30	-2	3,367	-0.06%
2020/08/04	3	20.37	3	20.30	20.45	0	3,359	0.00%
2020/07/30	0	0.00	4	19.20	19.55	-4	3,353	-0.12%
2020/07/28	1	19.10	0	0.00	18.75	1	3,335	0.03%
2020/07/24	0	0.00	4	19.65	19.60	-4	3,295	-0.12%
2020/07/23	2	20.05	0	0.00	20.00	2	3,286	0.06%
2020/07/21	1	19.70	0.3	19.75	19.80	0.8	3,277	0.02%
2020/07/20	1	19.60	0	0.00	19.50	1	3,290	0.03%
2020/07/17	0	0.00	1	19.70	19.65	-1	3,288	-0.03%
2020/07/15	5	20.14	21	20.01	20.00	-16	3,286	-0.49%
2020/07/14	0	0.00	5	20.30	20.05	-5	3,130	-0.16%
2020/07/13	2	20.45	0	0.00	20.30	2	3,099	0.06%
2020/07/10	2	20.80	10	20.66	20.70	-8	3,026	-0.26%
2020/07/09	13	21.16	0	0.00	21.00	13	3,015	0.43%
2020/07/08	1	21.20	0	0.00	21.00	1	2,996	0.03%
2020/07/07	0	0.00	30	20.64	20.75	-30	2,959	-1.01%
2020/07/03	2	20.70	1	20.65	20.65	1	2,938	0.03%
2020/07/02	2	20.70	10	20.75	20.65	-8	2,945	-0.27%
2020/07/01	8	20.59	1	20.65	20.50	7	2,947	0.24%
2020/06/30	2	20.38	0	0.00	20.50	2	2,937	0.07%
2020/06/29	10	20.07	0	0.00	20.15	10	2,924	0.34%
2020/06/23	1	20.05	0	0.00	20.10	1	2,902	0.03%
2020/06/18	0	0.00	1	19.80	20.25	-1	2,864	-0.03%
2020/06/17	1	19.50	2	19.65	20.00	-1	2,800	-0.04%
2020/06/16	2	21.00	0	0.00	20.90	2	2,658	0.08%
2020/06/15	0	0.00	1	21.20	20.95	-1	2,704	-0.04%
2020/06/12	1	20.65	1	20.80	20.95	0	2,705	0.00%
2020/06/10	10	21.95	2	21.88	21.70	8	2,663	0.30%
2020/06/09	21	21.01	0	0.00	21.00	21	2,574	0.82%
2020/06/08	4	21.76	0	0.00	21.55	4	2,575	0.16%
2020/06/05	5	22.15	2	22.35	22.10	3	2,517	0.12%
2020/06/04	3	21.95	0	0.00	21.85	3	2,489	0.12%
2020/05/29	1	21.30	1	21.40	21.15	0	2,385	0.00%
2020/05/27	1	21.20	1	21.10	21.05	0	2,351	0.00%
2020/05/26	4	21.61	4	21.88	21.40	0	2,379	0.00%
2020/05/25	6	22.13	5	21.72	22.10	1	2,320	0.04%
2020/05/22	1	21.55	0	0.00	21.00	1	2,187	0.05%
2020/05/20	1	20.70	0	0.00	21.00	1	2,122	0.05%
2020/05/19	0	0.00	2	20.60	20.70	-2	2,108	-0.09%
2020/05/15	7	20.99	0	0.00	20.60	7	2,104	0.33%
2020/05/14	1	21.35	1	21.45	21.40	0	2,064	0.00%
2020/05/13	1	21.60	0	0.00	21.70	1	2,062	0.05%
2020/05/07	0	0.00	2	21.93	21.95	-2	2,126	-0.09%
2020/05/06	3	22.00	0	0.00	21.95	3	2,138	0.14%
2020/05/05	0	0.00	2	21.60	21.65	-2	2,093	-0.10%
2020/05/04	2	21.30	0	0.00	21.35	2	2,124	0.09%
2020/04/29	0.2	21.30	2	21.80	21.30	-1.9	2,186	-0.08%
2020/04/28	2	21.10	0	0.00	21.10	2	2,221	0.09%
2020/04/23	0	0.00	20	20.60	21.10	-20	2,272	-0.88%
2020/04/21	20	19.60	20	20.30	19.65	0	2,260	0.00%
2020/04/17	0	0.00	3.8	20.38	20.00	-3.8	2,265	-0.17%
2020/04/15	0	0.00	1	20.55	20.50	-1	2,290	-0.04%
2020/04/14	1	19.90	1	19.95	20.35	0	2,308	0.00%
2020/04/08	0	0.00	1.1	19.03	19.45	-1.1	2,387	-0.05%
2020/04/07	20	19.15	0	0.00	19.15	20	2,377	0.84%
2020/04/06	0	0.00	3	18.40	18.75	-3	2,383	-0.13%
2020/04/01	0	0.00	1	17.95	18.15	-1	2,397	-0.04%
2020/03/27	0	0.00	5	17.65	17.70	-5	2,498	-0.20%
2020/03/25	1	17.45	0	0.00	17.25	1	2,519	0.04%
2020/03/23	1	15.00	1	15.40	15.80	0	2,618	0.00%
2020/03/19	1	14.85	0	0.00	14.05	1	2,891	0.03%
2020/03/18	5	15.85	0	0.00	15.55	5	2,878	0.17%
2020/03/16	2	17.60	4	16.80	16.85	-2	2,923	-0.07%
2020/03/13	1	17.10	0	0.00	17.55	1	2,944	0.03%
2020/03/12	4	19.55	0	0.00	19.00	4	2,900	0.14%
2020/03/11	1	21.60	1	21.30	21.00	0	2,910	0.00%
2020/03/09	1	21.75	0	0.00	21.30	1	2,924	0.03%
2020/03/03	1	22.80	0	0.00	22.65	1	3,020	0.03%
2020/02/25	1	22.90	1	22.90	23.15	0	3,021	0.00%
2020/02/24	0	0.00	5	23.25	23.15	-5	3,028	-0.17%
2020/02/18	0	0.00	1	23.65	23.80	-1	3,088	-0.03%
2020/02/13	1	23.15	31	23.50	23.30	-30	3,157	-0.95%
2020/02/10	1	22.80	1	22.65	22.75	0	3,128	0.00%
2020/02/07	0	0.00	2	22.60	22.55	-2	3,118	-0.06%
2020/02/06	0	0.00	1	23.10	22.90	-1	3,109	-0.03%
2020/02/03	0	0.00	1	21.20	21.45	-1	3,090	-0.03%
2020/01/31	1	22.70	0	0.00	22.30	1	3,243	0.03%
2020/01/30	5	22.65	0	0.00	22.65	5	3,218	0.16%
2020/01/20	1	25.05	0	0.00	25.15	1	3,198	0.03%
2020/01/17	0	0.00	2	25.00	25.00	-2	3,234	-0.06%
2020/01/16	2	25.10	0	0.00	25.05	2	3,256	0.06%
2020/01/14	1	24.85	0	0.00	24.90	1	3,399	0.03%
2020/01/13	31	24.60	2	24.73	24.75	29	3,387	0.86%
2020/01/08	3	24.15	0	0.00	24.10	3	3,403	0.09%
2020/01/07	15	24.63	0	0.00	24.70	15	3,409	0.44%
2020/01/03	4	25.90	3	25.45	25.35	1	3,384	0.03%
2019/12/30	1	25.80	0	0.00	25.70	1	3,381	0.03%
2019/12/27	0	0.00	1	26.05	26.00	-1	3,370	-0.03%
2019/12/26	1	26.80	1	26.50	26.40	0	3,348	0.00%
2019/12/25	1	26.25	0	0.00	26.30	1	3,349	0.03%
2019/12/24	2	26.45	0	0.00	25.90	2	3,364	0.06%
2019/12/20	0	0.00	7	26.79	26.70	-7	3,396	-0.21%
2019/12/19	1	27.15	1	27.05	27.10	0	3,418	0.00%
2019/12/18	0	0.00	16	27.19	27.15	-16	3,484	-0.46%
2019/12/17	16	26.95	5	27.04	27.15	11	3,500	0.31%
2019/12/16	4	27.65	44.3	26.80	27.65	-40.3	3,427	-1.18%
2019/12/13	1	26.15	0	0.00	26.20	1	3,315	0.03%
2019/12/12	3	26.60	10.1	26.64	26.45	-7.1	3,450	-0.20%
2019/12/11	1	26.20	1	26.10	26.25	0	3,535	0.00%
2019/12/09	3	26.28	5	26.20	26.20	-2	4,135	-0.05%
2019/12/06	2	26.25	4	26.50	26.30	-2	4,241	-0.05%
2019/12/05	0.3	25.80	0	0.00	25.90	0.3	4,252	0.01%
2019/12/04	0	0.00	1	25.70	25.70	-1	4,332	-0.02%
2019/12/03	3	25.83	3	25.70	25.65	0	4,391	0.00%
2019/12/02	0.5	25.25	0	0.00	25.35	0.5	4,352	0.01%
2019/11/28	5	25.65	0	0.00	25.65	5	4,393	0.11%
2019/11/27	0	0.00	10	25.55	25.50	-10	4,459	-0.22%
2019/11/26	31	25.50	8	25.59	25.35	23	4,458	0.52%
2019/11/25	0	0.00	4	25.18	25.35	-4	4,449	-0.09%
2019/11/21	3	24.80	0	0.00	24.90	3	4,496	0.07%
2019/11/19	6	25.35	0	0.00	25.35	6	4,502	0.13%
2019/11/18	2	25.05	0	0.00	25.25	2	4,471	0.04%
2019/11/15	4	24.69	1	24.75	24.90	3	4,498	0.07%
2019/11/14	1	24.55	11	25.50	25.10	-10	4,488	-0.22%
2019/11/07	18	25.02	0	0.00	24.80	18	4,542	0.40%
2019/11/05	0	0.00	12	25.71	25.65	-12	4,657	-0.26%
2019/11/04	5.3	25.94	0	0.00	25.75	5.3	4,676	0.11%
2019/11/01	0.3	25.60	5	25.60	25.75	-4.7	4,824	-0.10%
2019/10/31	2	25.90	0	0.00	25.80	2	5,057	0.04%
2019/10/30	9	26.27	2	26.73	26.10	7	5,079	0.14%
2019/10/29	1.1	25.50	0	0.00	25.55	1.1	4,950	0.02%
2019/10/25	1	25.75	1	25.65	25.45	0	4,963	0.00%
2019/10/24	0	0.00	0.3	25.40	25.50	-0.3	4,996	-0.01%
2019/10/23	1	25.85	6	25.48	25.65	-5	5,063	-0.10%
2019/10/22	0	0.00	1	24.85	24.85	-1	4,964	-0.02%
2019/10/21	0.2	24.80	0	0.00	24.80	0.2	5,117	0.00%
2019/10/17	5	24.75	0	0.00	24.85	5	5,167	0.10%
2019/10/16	0.2	25.00	0	0.00	25.05	0.2	5,232	0.00%
2019/10/15	0	0.00	25	25.01	25.20	-25	5,367	-0.47%
2019/10/09	0.3	24.30	0	0.00	24.30	0.3	5,502	0.01%
2019/10/08	0	0.00	10	25.00	24.60	-10	5,728	-0.17%
2019/10/04	0	0.00	4	25.40	25.20	-4	5,842	-0.07%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/10/01	0.2	25.35	0	0.00	25.40	0.2	5,859	0.00%
2019/09/27	10	25.05	3.4	25.06	25.10	6.6	5,829	0.11%
2019/09/25	7	25.85	3	25.80	25.45	4	5,849	0.07%
2019/09/24	15.2	26.42	1.7	26.39	26.30	13.5	5,855	0.23%
2019/09/23	13.7	26.09	3	26.42	26.60	10.7	5,813	0.18%
2019/09/10	5	22.90	0	0.00	22.90	5	5,691	0.09%
2019/09/09	3	23.33	5	23.45	23.35	-2	5,616	-0.04%
2019/09/06	0	0.00	10	23.25	23.20	-10	5,552	-0.18%
2019/09/05	7	23.81	6	23.83	23.50	1	5,488	0.02%
2019/09/04	3	24.15	0	0.00	24.20	3	5,345	0.06%
2019/09/03	8	24.66	7	24.60	24.40	1	5,211	0.02%
2019/09/02	11	23.96	17	24.01	23.95	-6	4,909	-0.12%
2019/08/30	5	23.95	6	23.65	23.15	-1	4,555	-0.02%
2019/08/29	8	23.85	37	23.86	23.70	-29	4,420	-0.66%
2019/08/28	7	23.44	6	23.65	23.55	1	4,331	0.02%
2019/08/27	1	23.15	1	23.05	23.20	0	4,238	0.00%
2019/08/26	1	22.40	1	22.25	22.30	0	4,170	0.00%
2019/08/21	2	23.08	3	22.98	23.00	-1	4,083	-0.02%
2019/08/19	0	0.00	1	22.80	22.60	-1	4,009	-0.02%
2019/08/16	1	22.15	9.6	22.23	22.50	-8.6	4,026	-0.21%
2019/08/15	6	21.30	0	0.00	21.65	6	3,967	0.15%
2019/08/14	0	0.00	5	22.00	21.75	-5	3,960	-0.13%
2019/08/08	2	21.35	0	0.00	21.10	2	3,956	0.05%
2019/08/07	1	21.65	1	21.60	21.40	0	3,912	0.00%
2019/08/06	16	21.55	0	0.00	21.80	16	3,924	0.41%
2019/08/05	5	21.95	1	21.95	21.90	4	3,912	0.10%
2019/08/02	3	22.07	2	22.20	22.05	1	3,940	0.03%
2019/08/01	0	0.00	1	22.10	22.55	-1	3,984	-0.03%
2019/07/31	5	21.86	1	21.90	22.30	4	3,992	0.10%
2019/07/30	4	22.70	5	22.40	22.25	-1	3,983	-0.03%
2019/07/29	30	23.55	0	0.00	23.40	30	3,941	0.76%
2019/07/26	1	23.40	1	23.50	23.45	0	3,948	0.00%
2019/07/25	14	23.98	7	23.72	23.65	7	3,956	0.18%
2019/07/24	3	23.67	16	24.03	24.25	-13	3,865	-0.34%
2019/07/22	0	0.00	5	23.27	22.90	-5	3,960	-0.13%
2019/07/18	11	23.02	0	0.00	22.95	11	4,600	0.24%
2019/07/15	0	0.00	2	23.15	23.15	-2	4,791	-0.04%
2019/07/12	8	23.99	23	23.68	23.45	-15	4,794	-0.31%
2019/07/09	1	23.65	1	23.20	22.85	0	4,746	0.00%
2019/07/08	7	23.60	12	23.66	23.35	-5	4,700	-0.11%
2019/07/05	4	23.10	5	23.25	23.00	-1	4,630	-0.02%
2019/07/04	1	22.85	0	0.00	23.05	1	4,676	0.02%
2019/07/03	4	22.78	15	22.77	22.90	-11	4,666	-0.24%
2019/06/28	0	0.00	8	21.10	21.10	-8	4,706	-0.17%
2019/06/27	0	0.00	1	21.00	21.05	-1	4,786	-0.02%
2019/06/25	4	20.80	8	20.85	20.85	-4	4,893	-0.08%
2019/06/21	9	21.16	1	21.30	21.00	8	5,019	0.16%
2019/06/19	1	20.65	1	20.80	20.75	0	5,264	0.00%
2019/06/18	4	20.53	0	0.00	20.35	4	5,542	0.07%
2019/06/12	1	21.30	4	21.40	21.30	-3	8,239	-0.04%
2019/06/11	5	21.20	0	0.00	21.00	5	8,317	0.06%
2019/06/06	0	0.00	1	20.50	20.40	-1	8,621	-0.01%
2019/06/04	1	20.45	0	0.00	20.35	1	9,029	0.01%
2019/05/31	2	20.70	1	21.00	20.85	1	10,108	0.01%
2019/05/29	1	20.30	0	0.00	20.20	1	10,199	0.01%
2019/05/27	0	0.00	1	20.05	20.00	-1	10,342	-0.01%
2019/05/24	1	20.25	1	19.95	20.00	0	10,419	0.00%
2019/05/23	3	20.00	0	0.00	19.90	3	10,535	0.03%
2019/05/22	1	20.90	1	20.80	20.80	0	10,538	0.00%
2019/05/21	0	0.00	1	20.75	20.75	-1	10,665	-0.01%
2019/05/20	1	20.60	1	20.85	20.50	0	10,844	0.00%
2019/05/15	2	21.20	0	0.00	21.45	2	11,036	0.02%
2019/05/14	3	20.40	3	20.78	21.05	0	11,076	0.00%
2019/05/13	11	20.76	0	0.00	20.70	11	11,118	0.10%
2019/05/10	8	21.46	0	0.00	21.50	8	11,146	0.07%
2019/05/09	2	21.88	2	21.90	21.70	0	11,106	0.00%
2019/05/08	7	22.26	4	22.36	22.20	3	11,032	0.03%
2019/05/07	2	22.50	1	22.55	22.90	1	11,004	0.01%
2019/05/06	3	22.27	0	0.00	22.10	3	10,964	0.03%
2019/05/03	1	23.10	2	23.10	23.15	-1	10,897	-0.01%
2019/04/30	0	0.00	1	23.00	23.25	-1	10,844	-0.01%
2019/04/29	7	22.52	33	22.54	22.65	-26	10,834	-0.24%
2019/04/26	28	23.76	8	24.03	23.45	20	10,683	0.19%
2019/04/25	9	25.29	10	25.30	25.30	-1	10,454	-0.01%
2019/04/24	60	26.37	46.6	26.50	25.85	13.4	10,328	0.13%
2019/04/23	14	24.57	23	24.77	25.15	-9	9,749	-0.09%
2019/04/22	13	24.54	24	24.60	24.60	-11	9,625	-0.11%
2019/04/19	12	24.08	9	23.95	24.10	3	9,488	0.03%
2019/04/18	3	23.60	0	0.00	23.20	3	9,596	0.03%
2019/04/17	0	0.00	7	23.75	23.60	-7	9,701	-0.07%
2019/04/16	2	24.18	10	24.18	23.85	-8	9,671	-0.08%
2019/04/15	4	23.30	7	23.24	23.35	-3	9,544	-0.03%
2019/04/12	13	23.37	1	23.30	23.15	12	9,542	0.13%
2019/04/11	6	23.75	0	0.00	23.35	6	9,531	0.06%
2019/04/10	9	23.51	11	23.67	23.95	-2	9,526	-0.02%
2019/04/09	4	23.44	19.6	23.45	23.30	-15.6	9,579	-0.16%
2019/04/08	13	23.92	0	0.00	23.70	13	9,531	0.14%
2019/04/03	0	0.00	27	24.65	24.35	-27	9,454	-0.29%
2019/04/02	3	24.03	2	24.10	24.10	1	9,268	0.01%
2019/04/01	1	23.85	4	24.01	23.85	-3	9,195	-0.03%
2019/03/29	2	23.70	2	23.65	23.75	0	9,083	0.00%
2019/03/28	1	23.35	0	0.00	23.70	1	9,061	0.01%
2019/03/27	3	23.77	3	23.73	23.70	0	9,009	0.00%
2019/03/26	2	23.65	27.6	23.53	23.55	-25.6	9,030	-0.28%
2019/03/25	8	22.86	18	23.32	23.70	-10	8,942	-0.11%
2019/03/22	8	23.75	23	23.23	23.10	-15	8,807	-0.17%
2019/03/21	19.6	23.86	9	23.89	24.00	10.6	8,612	0.12%
2019/03/20	4	24.93	6	24.87	24.55	-2	8,364	-0.02%
2019/03/19	6	24.08	2	24.10	24.70	4	8,141	0.05%
2019/03/18	53	24.52	25	24.40	24.75	28	7,746	0.36%
2019/03/15	9	22.52	58	23.18	23.25	-49	6,665	-0.74%
2019/03/14	30	21.30	0	0.00	21.15	30	5,864	0.51%
2019/03/13	0	0.00	15	21.31	21.30	-15	5,798	-0.26%
2019/03/12	24	20.67	82	20.41	21.00	-58	5,685	-1.02%
2019/03/11	80	20.25	0	0.00	20.25	80	5,692	1.41%
2019/03/08	5	20.98	0	0.00	20.85	5	5,653	0.09%
2019/03/07	32	22.46	19	22.77	21.20	13	5,612	0.23%
2019/03/06	2	21.18	4	21.53	21.65	-2	4,922	-0.04%
2019/03/05	1	20.05	1.6	20.59	20.75	-0.6	4,628	-0.01%
2019/02/27	0	0.00	10	20.30	20.30	-10	4,625	-0.22%
2019/02/26	0	0.00	1	20.35	20.30	-1	4,604	-0.02%
2019/02/25	3	20.33	11	20.35	20.30	-8	4,583	-0.17%
2019/02/22	1	20.60	0	0.00	20.70	1	4,533	0.02%
2019/02/21	14	20.39	5	20.39	20.65	9	4,415	0.20%
2019/02/20	2	20.45	3	20.52	20.60	-1	4,389	-0.02%
2019/02/19	2	20.35	5	20.42	20.40	-3	4,310	-0.07%
2019/02/18	0	0.00	10	19.53	19.85	-10	4,147	-0.24%
2019/02/15	4	19.20	0	0.00	19.10	4	4,130	0.10%
2019/02/14	5	19.50	8	19.59	19.30	-3	4,159	-0.07%
2019/02/13	1	19.05	2.4	19.02	19.05	-1.4	4,085	-0.03%
2019/02/12	7	19.07	20	19.13	19.15	-13	4,062	-0.32%
2019/02/11	0	0.00	4	18.60	18.75	-4	4,007	-0.10%
2019/01/29	2	18.20	1	18.25	18.25	1	3,989	0.03%
2019/01/24	0	0.00	1	18.45	18.30	-1	4,161	-0.02%
2019/01/22	11	18.20	0	0.00	18.20	11	4,305	0.26%
2019/01/21	2	18.70	0	0.00	18.70	2	4,434	0.05%
2019/01/15	0	0.00	1	18.15	18.05	-1	4,788	-0.02%
2019/01/14	0	0.00	2	18.28	18.05	-2	4,824	-0.04%
2019/01/11	0	0.00	2	18.35	18.30	-2	4,949	-0.04%
2019/01/10	10	18.77	9	18.49	18.35	1	4,959	0.02%
2019/01/09	0	0.00	1	18.75	18.85	-1	4,820	-0.02%
2019/01/04	1	17.50	1	17.30	17.50	0	5,057	0.00%
2019/01/03	1	17.80	0	0.00	17.80	1	5,137	0.02%
2019/01/02	1	18.20	1	17.80	18.25	0	5,324	0.00%
2018/12/28	25	18.28	5	18.34	18.15	20	5,291	0.38%
2018/12/26	3	17.62	1	17.70	17.70	2	5,199	0.04%
2018/12/25	2	17.25	0	0.00	17.10	2	5,212	0.04%
2018/12/24	3	17.70	1	17.65	17.60	2	5,264	0.04%
2018/12/22	0	0.00	10	17.50	17.45	-10	5,308	-0.19%
2018/12/21	10	17.30	0	0.00	17.60	10	5,425	0.18%
2018/12/20	0	0.00	2	17.90	17.70	-2	5,493	-0.04%
2018/12/19	1	18.50	1	18.45	18.25	0	5,627	0.00%
2018/12/18	0	0.00	25	17.72	18.10	-25	5,672	-0.44%
2018/12/13	6	18.59	2	18.55	18.45	4	5,866	0.07%
2018/12/12	11	18.65	10	18.85	18.95	1	5,877	0.02%
2018/12/07	2	17.80	0	0.00	17.90	2	6,060	0.03%
2018/12/06	1	18.15	3	18.10	17.60	-2	6,141	-0.03%
2018/12/05	0	0.00	10	18.50	18.45	-10	6,429	-0.16%
2018/12/04	11	19.56	2	19.65	19.05	9	6,520	0.14%
2018/12/03	5	19.17	1	19.25	19.30	4	6,460	0.06%
2018/11/30	0	0.00	32	18.57	18.65	-32	6,410	-0.50%
2018/11/29	2	18.00	0	0.00	18.05	2	6,318	0.03%
2018/11/27	51	17.55	4	17.49	17.60	47	6,276	0.75%
2018/11/23	0	0.00	6	17.02	16.95	-6	6,268	-0.10%
2018/11/22	3	17.70	2	17.48	17.25	1	6,360	0.02%
2018/11/20	1	17.05	6	17.15	17.05	-5	6,458	-0.08%
2018/11/19	1	17.10	1	17.15	17.30	0	6,494	0.00%
2018/11/16	7	17.07	0	0.00	16.95	7	6,486	0.11%
2018/11/14	1	17.10	0	0.00	17.00	1	6,473	0.02%
2018/11/08	0	0.00	6	16.90	16.65	-6	6,995	-0.09%
2018/11/07	11	16.58	0	0.00	16.75	11	7,063	0.16%
2018/11/06	3	16.50	0	0.00	16.30	3	7,272	0.04%
2018/11/02	5	16.74	11	16.53	16.35	-6	7,498	-0.08%
2018/11/01	9	16.37	2	16.40	16.40	7	7,540	0.09%
2018/10/31	0	0.00	8	15.45	15.70	-8	7,598	-0.11%
2018/10/30	7	14.97	6	15.15	14.95	1	7,590	0.01%
2018/10/29	12	15.00	4	15.06	15.35	8	7,595	0.11%
2018/10/26	12	15.25	54	15.15	15.60	-42	7,951	-0.53%
2018/10/25	14	14.50	7	14.91	14.40	7	7,877	0.09%
2018/10/24	6.4	15.56	21	15.72	15.60	-14.6	7,892	-0.18%
2018/10/22	0	0.00	1	16.20	16.60	-1	8,737	-0.01%
2018/10/19	6	16.19	25	16.20	16.35	-19	8,881	-0.21%
2018/10/18	1	16.20	13	16.22	16.35	-12	8,793	-0.14%
2018/10/17	7	16.59	1	16.70	16.35	6	8,833	0.07%
2018/10/16	0	0.00	1	16.55	16.55	-1	9,085	-0.01%
2018/10/15	11	16.46	7	16.69	16.35	4	9,239	0.04%
2018/10/12	8	16.91	1.3	16.83	16.90	6.7	9,365	0.07%
2018/10/11	3	17.10	4	17.10	17.10	-1	9,529	-0.01%
2018/10/09	63	19.49	9	19.99	19.00	54	9,615	0.56%
2018/10/08	6	20.70	0	0.00	20.75	6	9,751	0.06%
2018/10/05	15	21.56	2	21.33	20.85	13	10,078	0.13%
2018/10/04	3	22.37	1	22.20	22.20	2	10,193	0.02%
2018/10/03	6	22.47	18	22.70	22.30	-12	10,566	-0.11%
2018/10/02	12	22.36	7	22.58	22.35	5	10,690	0.05%
2018/10/01	1	22.95	2	22.93	23.00	-1	10,939	-0.01%
2018/09/28	1	23.10	11	23.07	22.80	-10	11,295	-0.09%
2018/09/27	15	22.45	4	22.70	22.65	11	11,474	0.10%
2018/09/26	24	22.54	4	22.65	22.40	20	11,747	0.17%
2018/09/25	1	21.95	7	21.54	22.40	-6	11,930	-0.05%
2018/09/21	17	21.30	0	0.00	21.35	17	12,137	0.14%
2018/09/19	6	21.69	0	0.00	21.70	6	12,984	0.05%
2018/09/18	2	21.35	0	0.00	21.25	2	13,358	0.01%
2018/09/14	0	0.00	12	21.24	21.05	-12	14,785	-0.08%
2018/09/13	0	0.00	1	20.50	20.55	-1	16,738	-0.01%
2018/09/12	2	20.63	1	21.00	20.40	1	17,880	0.01%
2018/09/11	19	21.09	0	0.00	21.25	19	18,847	0.10%
2018/09/10	3	22.17	5	21.68	20.85	-2	19,986	-0.01%
2018/09/07	2	21.90	0	0.00	21.90	2	20,432	0.01%
2018/09/06	4	23.21	4	23.19	22.95	0	20,458	0.00%
2018/09/05	8	22.91	2	22.98	22.95	6	20,773	0.03%
2018/09/04	1	22.50	5	22.41	22.60	-4	20,969	-0.02%
2018/09/03	2	22.25	1	22.55	22.25	1	21,380	0.00%
2018/08/31	1	22.90	0	0.00	22.90	1	21,938	0.00%
2018/08/30	2	22.95	1	23.00	22.85	1	22,077	0.00%
2018/08/28	9	23.21	1	23.45	22.70	8	22,516	0.04%
2018/08/27	5	22.52	1	22.30	22.50	4	22,837	0.02%
2018/08/24	44	22.18	0	0.00	22.45	44	23,645	0.19%
2018/08/23	3	22.22	3	22.22	22.05	0	24,241	0.00%
2018/08/22	2	22.15	1	22.15	22.05	1	24,375	0.00%
2018/08/21	3	22.15	0	0.00	22.20	3	24,402	0.01%
2018/08/20	1	22.05	23	22.63	22.00	-22	24,419	-0.09%
2018/08/17	2	22.63	6	22.22	22.25	-4	24,401	-0.02%
2018/08/16	36	22.48	3	22.45	22.35	33	24,380	0.14%
2018/08/15	4	22.30	31	21.89	21.75	-27	24,083	-0.11%
2018/08/14	5	22.52	5	22.68	22.55	0	23,947	0.00%
2018/08/13	10	23.09	1	22.40	22.40	9	23,859	0.04%
2018/08/10	9	24.68	12	25.02	24.50	-3	23,631	-0.01%
2018/08/09	3	24.67	1	24.60	24.50	2	23,490	0.01%
2018/08/08	2	25.10	5	25.35	25.10	-3	23,518	-0.01%
2018/08/07	9	25.48	6	25.20	25.20	3	23,422	0.01%
2018/08/06	5	26.39	12	26.48	26.30	-7	23,274	-0.03%
2018/08/03	1	26.15	6	26.09	26.10	-5	23,219	-0.02%
2018/08/02	28	26.64	15	26.90	26.00	13	23,130	0.06%
2018/08/01	12	26.33	2	26.30	26.40	10	22,657	0.04%
2018/07/31	4	26.18	3	26.48	26.50	1	22,500	0.00%
2018/07/30	17	26.45	10	26.45	26.15	7	22,424	0.03%
2018/07/27	10	26.59	247	26.43	26.85	-237	22,151	-1.07%	大賣/鉅額交易
2018/07/26	11	25.57	21	25.61	25.45	-10	21,477	-0.05%
2018/07/25	0	0.00	8	25.30	24.95	-8	21,285	-0.04%
2018/07/24	3	25.00	12	25.05	25.00	-9	21,245	-0.04%
2018/07/23	104	24.99	71	25.41	24.60	33	21,176	0.16%	大買/
2018/07/20	234	25.75	5	25.83	25.85	229	20,869	1.10%	大買/鉅額交易
2018/07/19	9	26.95	4	27.13	27.10	5	20,670	0.02%
2018/07/18	9.2	26.56	5	26.96	26.50	4.2	20,395	0.02%
2018/07/17	14	27.08	1	27.40	26.65	13	20,214	0.06%
2018/07/16	9	27.74	7	27.54	27.50	2	20,095	0.01%
2018/07/13	13	27.64	26	27.12	27.40	-13	19,820	-0.07%
2018/07/12	21	27.01	2	27.10	26.85	19	19,498	0.10%
2018/07/11	5	27.46	2	27.50	27.00	3	19,339	0.02%
2018/07/10	6	26.89	5	26.79	27.00	1	18,959	0.01%
2018/07/09	2	27.20	3	27.03	27.20	-1	18,764	-0.01%
2018/07/06	6	26.53	5	26.48	26.30	1	18,472	0.01%
2018/07/05	12	27.19	27	26.12	25.90	-15	18,151	-0.08%
2018/07/04	11	28.05	6	28.25	27.60	5	17,948	0.03%
2018/07/03	18	28.59	24	28.56	27.70	-6	17,621	-0.03%
2018/07/02	15	29.01	23	28.83	28.45	-8	17,320	-0.05%
2018/06/29	21	29.44	25	29.77	29.40	-4	17,004	-0.02%
2018/06/28	12	29.33	36	28.72	28.75	-24	16,361	-0.15%
2018/06/27	17	30.44	18	30.60	29.80	-1	16,090	-0.01%
2018/06/26	36	29.75	19	29.78	29.80	17	15,756	0.11%
2018/06/25	46	31.73	28	31.45	30.85	18	15,136	0.12%
2018/06/22	188	34.49	201.8	33.88	33.25	-13.8	14,312	-0.10%	大買/大賣/
2018/06/21	18	32.18	84	32.86	33.40	-66	12,210	-0.54%
2018/06/20	23	30.96	13	31.21	30.40	10	11,036	0.09%
2018/06/19	69	31.65	70.8	32.19	32.35	-1.8	9,988	-0.02%
2018/06/15	17	29.06	10.2	29.95	30.45	6.8	8,619	0.08%
2018/06/14	1	27.90	0	0.00	27.70	1	8,117	0.01%
2018/06/13	3	29.15	3	28.98	28.30	0	8,003	0.00%
2018/06/12	5	27.90	0	0.00	27.75	5	7,649	0.07%
2018/06/11	9	29.26	1	29.70	28.85	8	7,406	0.11%
2018/06/08	3	28.47	33	28.16	28.55	-30	7,046	-0.43%
2018/06/07	7	27.38	22	27.00	27.00	-15	6,556	-0.23%
2018/06/06	12	27.05	3	26.98	27.45	9	6,469	0.14%
2018/06/05	20	27.47	8	27.91	27.30	12	6,305	0.19%
2018/06/04	16	27.40	6	27.95	26.65	10	6,121	0.16%
2018/06/01	21	26.88	32	26.86	26.85	-11	5,703	-0.19%
2018/05/31	27	25.13	41	24.46	25.60	-14	4,897	-0.29%
2018/05/30	1	23.80	6	23.44	23.30	-5	4,319	-0.12%
2018/05/29	0	0.00	8	23.36	23.05	-8	4,252	-0.19%
2018/05/28	0	0.00	2	22.90	23.10	-2	4,333	-0.05%
2018/05/25	2	22.85	20	22.93	22.90	-18	4,493	-0.40%
2018/05/21	12	22.25	0	0.00	22.25	12	4,496	0.27%
2018/05/16	10	22.95	11	22.79	22.75	-1	4,561	-0.02%
2018/05/09	3	21.85	0	0.00	21.80	3	4,630	0.06%
2018/04/30	15	22.10	0	0.00	22.10	15	4,789	0.31%
2018/04/27	7	22.05	0	0.00	22.05	7	4,875	0.14%
2018/04/26	4	22.10	0	0.00	22.10	4	4,977	0.08%
2018/04/24	1	22.50	0	0.00	22.40	1	5,308	0.02%
2018/04/23	0	0.00	1	23.90	22.85	-1	5,385	-0.02%
2018/04/20	1	23.45	1	23.35	23.55	0	5,516	0.00%
2018/04/19	3	23.10	3.2	22.97	23.30	-0.2	5,648	0.00%
2018/04/18	2	22.50	0	0.00	22.50	2	5,700	0.04%
2018/04/17	3	22.00	0	0.00	22.00	3	5,675	0.05%
2018/04/12	5	22.72	0	0.00	22.70	5	5,714	0.09%
2018/04/10	3	23.45	2	23.53	23.35	1	5,975	0.02%
2018/04/09	1	23.05	0	0.00	23.20	1	5,937	0.02%
2018/04/02	1	22.50	0	0.00	22.45	1	5,921	0.02%
2018/03/31	0	0.00	1	22.85	22.90	-1	5,933	-0.02%
2018/03/30	0	0.00	4	22.90	23.05	-4	6,017	-0.07%
2018/03/29	0	0.00	15	22.99	23.00	-15	5,981	-0.25%
2018/03/27	4	21.78	0	0.00	21.65	4	5,824	0.07%
2018/03/26	3	21.55	0	0.00	21.40	3	5,804	0.05%
2018/03/23	8	21.40	0	0.00	21.40	8	5,789	0.14%
2018/03/21	1	23.00	1	22.90	22.75	0	5,777	0.00%
2018/03/20	6	22.99	0	0.00	23.15	6	5,721	0.10%
2018/03/19	5	22.70	0	0.00	22.65	5	5,656	0.09%
2018/03/16	5	23.05	0	0.00	23.00	5	5,682	0.09%
2018/03/12	1	24.35	1.8	24.21	24.25	-0.8	6,021	-0.01%
2018/03/09	0	0.00	5	23.70	23.65	-5	6,071	-0.08%
2018/03/08	5	24.00	3	23.93	23.80	2	6,163	0.03%
2018/03/06	7	23.45	0	0.00	23.85	7	6,221	0.11%
2018/03/05	0	0.00	13	24.20	22.90	-13	6,385	-0.20%
2018/03/02	3	23.80	0	0.00	23.85	3	6,628	0.05%
2018/03/01	0	0.00	27	23.83	24.30	-27	6,814	-0.40%
2018/02/23	0	0.00	3.6	23.30	23.15	-3.6	8,447	-0.04%
2018/02/22	5	23.05	0	0.00	23.05	5	8,718	0.06%
2018/02/21	0.2	22.35	0	0.00	22.45	0.2	8,702	0.00%
2018/02/09	0	0.00	1	21.90	21.85	-1	8,696	-0.01%
2018/02/08	13	22.00	5	21.75	22.15	8	8,781	0.09%
2018/02/07	0	0.00	5	21.90	21.50	-5	8,779	-0.06%
2018/02/06	10	21.55	1	22.15	21.20	9	8,748	0.10%
2018/02/05	5	22.40	0	0.00	22.95	5	8,705	0.06%
2018/02/02	0	0.00	0.1	23.00	23.15	-0.1	8,780	0.00%
2018/02/01	1	23.15	0	0.00	23.10	1	8,940	0.01%
2018/01/31	1	22.80	7	22.66	22.70	-6	9,026	-0.07%
2018/01/30	25	22.87	0	0.00	22.85	25	9,326	0.27%
2018/01/29	0	0.00	3	23.15	22.85	-3	9,389	-0.03%
2018/01/25	0	0.00	1	23.75	23.20	-1	9,366	-0.01%
2018/01/24	4	23.16	0	0.00	23.20	4	9,370	0.04%
2018/01/23	2	23.28	1	23.40	23.10	1	9,438	0.01%
2018/01/22	0	0.00	1	23.40	23.25	-1	9,375	-0.01%
2018/01/18	12	23.76	5	23.66	23.55	7	9,269	0.08%
2018/01/17	0	0.00	0.5	23.20	23.30	-0.5	9,004	-0.01%
2018/01/16	1	23.20	2	23.15	23.30	-1	8,980	-0.01%
2018/01/15	2	23.35	22	23.11	23.25	-20	8,829	-0.23%
2018/01/12	6	22.23	50	22.11	22.20	-44	8,657	-0.51%
2018/01/10	5	21.15	0	0.00	21.15	5	8,606	0.06%
2018/01/09	5	21.70	0	0.00	21.40	5	8,630	0.06%
2018/01/08	14	21.85	0	0.00	21.45	14	8,685	0.16%
2018/01/05	5	22.40	0	0.00	22.45	5	8,670	0.06%
2018/01/04	0	0.00	17	23.17	23.10	-17	8,692	-0.20%
2018/01/03	1	21.70	12	21.71	21.70	-11	8,776	-0.13%