台亞 (2340)-元富-安南券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
41.30
漲跌
▼0.55
漲幅
-1.31%
成交量
3,018張
產業
上市半導體類股
890人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台亞 (2340)籌碼相關－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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
2024/06/24	4	42.16	16	42.22	41.85	-12	2,004	-0.60%
2024/06/21	20	42.15	4	42.19	42.15	16	1,964	0.81%
2024/06/20	0	0.00	17	42.08	42.10	-17	1,931	-0.88%
2024/06/19	24	41.82	24	41.10	41.45	0	1,881	0.00%
2024/06/18	0	0.00	2	42.00	41.50	-2	1,835	-0.11%
2024/06/17	10	40.30	0	0.00	40.70	10	1,795	0.56%
2024/06/14	10	39.93	0	0.00	39.80	10	1,788	0.56%
2024/06/12	10	40.05	0	0.00	39.85	10	1,819	0.55%
2024/06/11	3	40.40	0	0.00	40.00	3	1,833	0.16%
2024/06/07	0	41.10	4	40.85	41.05	-4	1,848	-0.21%
2024/06/06	6	39.53	0	0.00	39.60	6	1,817	0.33%
2024/06/05	0	0.00	2	40.15	40.00	-2	1,818	-0.11%
2024/06/04	4	41.10	11	40.59	40.50	-7	1,856	-0.38%
2024/06/03	12	41.39	0	0.00	41.20	12	1,883	0.64%
2024/05/31	5	41.55	0	0.00	41.55	5	1,907	0.26%
2024/05/30	6	41.35	0	0.00	41.10	6	2,030	0.30%
2024/05/29	11	41.76	0	0.00	41.30	11	2,023	0.54%
2024/05/28	25	42.37	0	0.00	42.40	25	1,972	1.27%
2024/05/27	1	41.85	11	41.20	42.00	-10	1,861	-0.54%
2024/05/24	4	40.00	0	0.00	40.50	4	1,773	0.23%
2024/05/22	0.1	38.35	0	0.00	38.30	0.1	1,682	0.00%
2024/05/20	0	38.50	0	0.00	38.30	0	1,711	0.00%
2024/05/17	0	38.60	0	0.00	38.50	0	1,718	0.00%
2024/05/16	0	38.00	2	38.05	38.20	-2	1,722	-0.11%
2024/05/10	1	37.00	0	0.00	37.20	1	1,737	0.06%
2024/05/09	0	0.00	1	38.00	37.85	-1	1,723	-0.06%
2024/05/08	0	0.00	1	38.35	38.40	-1	1,722	-0.06%
2024/05/02	0	39.00	0	0.00	38.85	0	1,724	0.00%
2024/04/30	1	38.90	0	0.00	38.80	1	1,728	0.06%
2024/04/29	0	38.90	0	0.00	39.10	0	1,731	0.00%
2024/04/26	0	37.95	0	0.00	37.80	0	1,719	0.00%
2024/04/25	1	38.10	0	0.00	37.95	1	1,725	0.06%
2024/04/24	0	0.00	2	38.15	38.20	-2	1,723	-0.12%
2024/04/19	0	0.00	2	37.05	37.40	-2	1,756	-0.11%
2024/04/18	0	39.05	0	0.00	38.75	0	1,728	0.00%
2024/04/16	2	38.80	1	38.80	38.35	1	1,708	0.06%
2024/04/15	4	40.20	0	0.00	39.80	4	1,686	0.24%
2024/04/12	5.5	41.73	12	42.05	41.40	-6.5	1,656	-0.39%
2024/04/11	0	40.30	0	0.00	40.15	0	1,556	0.00%
2024/04/10	0	0.00	1	40.70	40.80	-1	1,560	-0.06%
2024/04/03	0.5	39.65	0	0.00	39.60	0.5	1,567	0.03%
2024/04/01	1	40.20	0	0.00	40.30	1	1,575	0.07%
2024/03/27	3	39.38	0	0.00	39.25	3	1,557	0.19%
2024/03/26	1	39.51	1	39.40	39.40	0	1,555	0.00%
2024/03/25	0	40.60	1	40.70	40.75	-1	1,544	-0.06%
2024/03/22	2	40.15	0	0.00	40.10	2	1,558	0.13%
2024/03/21	2	39.50	0	0.00	39.80	2	1,581	0.13%
2024/03/20	0	0.00	3	39.23	39.15	-3	1,598	-0.19%
2024/03/19	1	39.01	0	0.00	39.10	1	1,607	0.06%
2024/03/15	4	39.46	0	0.00	39.00	4	1,621	0.25%
2024/03/14	3	39.78	1	39.60	39.65	2	1,587	0.13%
2024/03/13	5	40.35	0	0.00	40.05	5	1,577	0.32%
2024/03/12	1	41.00	0	0.00	41.15	1	1,559	0.06%
2024/03/11	2	41.60	0	0.00	41.00	2	1,562	0.13%
2024/03/08	8	41.64	0	0.00	41.60	8	1,574	0.51%
2024/03/07	1	41.80	8	40.97	41.00	-7	1,568	-0.45%
2024/03/06	2	42.30	0	0.00	42.10	2	1,551	0.13%
2024/03/05	2	42.98	2	43.28	43.50	0	1,578	0.00%
2024/03/04	0	40.95	0	0.00	40.80	0	1,466	0.00%
2024/03/01	0.1	41.66	0	0.00	41.10	0.1	1,459	0.00%
2024/02/29	0	41.50	0	0.00	42.00	0	1,466	0.00%
2024/02/26	3	42.32	0.1	42.47	42.80	2.9	1,544	0.19%
2024/02/23	0.4	43.05	0	0.00	42.50	0.4	1,572	0.02%
2024/02/19	2	44.65	0	0.00	44.50	2	1,581	0.13%
2024/02/16	1	44.30	0	0.00	44.50	1	1,585	0.06%
2024/02/15	0	43.05	1	42.70	43.10	-1	1,596	-0.06%
2024/02/01	0.1	43.35	1	43.05	43.10	-1	1,645	-0.06%
2024/01/26	0	44.40	0	0.00	43.95	0	1,681	0.00%
2024/01/19	1	44.15	0	0.00	44.45	1	1,885	0.05%
2024/01/17	0.1	44.06	0	0.00	44.00	0.1	1,943	0.01%
2024/01/16	0	44.95	0	0.00	44.75	0	1,946	0.00%
2024/01/12	1	45.30	0	0.00	45.05	1	2,003	0.05%
2024/01/11	0	45.30	0	0.00	45.45	0	2,013	0.00%
2024/01/09	0	45.15	0	0.00	44.80	0	2,202	0.00%
2024/01/05	0	0.00	1	45.90	45.60	-1	2,281	-0.04%
2024/01/03	0	0.00	7	45.90	45.60	-7	2,506	-0.28%
2024/01/02	0	0.00	1	46.60	46.55	-1	2,546	-0.04%
2023/12/22	1	46.10	5	46.20	46.10	-4	2,737	-0.15%
2023/12/20	0.1	46.55	0	0.00	46.50	0.1	2,812	0.00%
2023/12/19	1	46.15	3	46.25	46.20	-2	2,838	-0.07%
2023/12/18	0.1	47.75	0.8	47.00	47.00	-0.7	2,862	-0.03%
2023/12/15	0	0.00	10	48.20	48.15	-10	2,913	-0.34%
2023/12/14	1	47.45	0	0.00	47.65	1	2,976	0.03%
2023/12/12	1	48.30	0	0.00	47.55	1	3,024	0.03%
2023/12/11	0.1	48.25	0	0.00	47.90	0.1	3,197	0.00%
2023/12/06	3	48.33	0	0.00	48.20	3	3,529	0.08%
2023/12/05	2	48.75	8	48.50	48.40	-6	3,561	-0.17%
2023/11/30	0	0.00	2	49.85	49.90	-2	3,894	-0.05%
2023/11/29	2	49.15	2	49.00	49.35	0	3,954	0.00%
2023/11/28	0	0.00	4	49.00	49.00	-4	4,094	-0.10%
2023/11/27	0.1	49.15	1	49.25	48.20	-0.9	4,118	-0.02%
2023/11/24	2	48.30	0	0.00	48.35	2	4,190	0.05%
2023/11/22	18	46.93	0	0.00	47.55	18	4,312	0.42%
2023/11/21	5	47.05	2	47.05	46.90	3	4,302	0.07%
2023/11/20	2	46.45	0	46.60	46.50	2	4,316	0.05%
2023/11/15	0	45.90	0	0.00	45.60	0	4,382	0.00%
2023/11/14	0	0.00	10	45.55	45.70	-10	4,420	-0.23%
2023/11/10	1.3	44.63	0	0.00	44.60	1.3	4,533	0.03%
2023/11/09	0	46.20	0	0.00	45.80	0	4,575	0.00%
2023/11/08	0	0.00	1	47.30	46.95	-1	4,633	-0.02%
2023/11/06	0	0.00	2	47.10	47.15	-2	4,801	-0.04%
2023/11/02	0	0.00	5.4	46.89	46.90	-5.4	4,919	-0.11%
2023/10/31	5.3	45.50	2	47.50	44.80	3.3	5,042	0.07%
2023/10/27	0	0.00	2	48.20	47.25	-2	5,187	-0.04%
2023/10/26	3	48.70	3	48.55	48.10	0	5,322	0.00%
2023/10/25	4	49.39	1	49.60	49.50	3	5,425	0.06%
2023/10/24	1	49.05	2	48.88	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	5.1	48.55	48.50	-5.1	6,152	-0.08%
2023/10/20	1	47.05	0	0.00	47.45	1	6,321	0.02%
2023/10/19	0	0.00	3	47.85	48.40	-3	6,424	-0.05%
2023/10/18	1	48.45	1	48.80	48.20	0	6,550	0.00%
2023/10/17	16	49.63	8	49.55	49.30	8	6,596	0.12%
2023/10/13	15	49.93	1	50.00	49.80	14	7,357	0.19%
2023/10/12	0	0.00	10	49.75	50.40	-10	8,013	-0.12%
2023/10/11	1	49.65	0	0.00	49.20	1	8,379	0.01%
2023/10/05	0	0.00	17	48.55	48.90	-17	8,766	-0.19%
2023/10/04	0	0.00	5	47.20	47.30	-5	10,054	-0.05%
2023/10/03	8	48.49	3	48.87	47.70	5	10,473	0.05%
2023/10/02	0	0.00	2	48.10	48.15	-2	11,155	-0.02%
2023/09/28	0	0.00	5	47.90	47.45	-5	12,046	-0.04%
2023/09/27	11	47.23	0	0.00	47.05	11	12,237	0.09%
2023/09/26	4	48.19	14	47.68	47.30	-10	12,442	-0.08%
2023/09/25	0	0.00	5	48.90	48.60	-5	12,575	-0.04%
2023/09/22	12	47.09	0	0.00	47.80	12	12,658	0.09%
2023/09/21	6	47.31	1	47.05	47.15	5	12,811	0.04%
2023/09/20	3.1	47.52	0	0.00	47.30	3.1	13,091	0.02%
2023/09/19	12.1	48.82	0	0.00	48.30	12.1	13,853	0.09%
2023/09/18	1	50.10	0	0.00	50.00	1	14,751	0.01%
2023/09/15	5	50.60	2	50.75	50.40	3	15,108	0.02%
2023/09/14	8	50.69	1	51.40	51.40	7	15,231	0.05%
2023/09/13	11	51.20	13	50.14	49.60	-2	15,111	-0.01%
2023/09/12	2	49.93	3	50.30	50.00	-1	14,922	-0.01%
2023/09/08	1	49.05	1	49.15	49.10	0	14,827	0.00%
2023/09/07	1	49.80	2	49.60	49.45	-1	14,814	-0.01%
2023/09/06	17	51.35	11	50.72	50.50	6	14,803	0.04%
2023/09/05	0	0.00	3	50.75	51.00	-3	14,632	-0.02%
2023/09/04	4.1	48.68	4	48.06	48.10	0.1	14,442	0.00%
2023/09/01	18	50.68	3	50.77	50.20	15	14,339	0.10%
2023/08/31	5	48.87	1	48.80	49.05	4	14,215	0.03%
2023/08/30	8	49.83	6	49.19	49.20	2	14,254	0.01%
2023/08/29	8	49.23	11	49.15	49.60	-3	14,161	-0.02%
2023/08/28	0	46.80	0	0.00	46.80	0	13,961	0.00%
2023/08/25	0	0.00	5	48.50	48.05	-5	13,914	-0.04%
2023/08/24	5	48.35	7	48.99	48.25	-2	13,895	-0.01%
2023/08/22	10	47.68	0	0.00	47.60	10	13,827	0.07%
2023/08/16	0	0.00	1	48.35	48.65	-1	13,666	-0.01%
2023/08/15	1	48.15	8	48.50	49.50	-7	13,569	-0.05%
2023/08/14	0	0.00	5	48.07	47.60	-5	13,488	-0.04%
2023/08/11	26	49.43	10	48.60	48.70	16	13,417	0.12%
2023/08/10	4	49.29	29	49.01	49.10	-25	13,362	-0.19%
2023/08/07	2	50.70	10	50.99	50.60	-8	13,114	-0.06%
2023/08/04	5	51.44	1	50.40	51.30	4	13,008	0.03%
2023/08/02	3	52.00	4	53.53	52.00	-1	12,926	-0.01%
2023/08/01	20	53.26	6	53.35	53.20	14	12,783	0.11%
2023/07/31	23	54.63	44	54.04	53.90	-21	12,688	-0.17%
2023/07/28	1	53.10	0	0.00	53.20	1	12,507	0.01%
2023/07/27	30	53.62	5	53.42	53.00	25	12,373	0.20%
2023/07/26	10	55.80	10	55.86	54.70	0	12,012	0.00%
2023/07/25	9	53.84	11.2	54.69	54.20	-2.2	11,587	-0.02%
2023/07/21	2	53.00	0.3	54.00	53.10	1.7	11,262	0.02%
2023/07/19	4.2	54.05	1	54.90	53.20	3.2	11,038	0.03%
2023/07/18	8	54.99	19.3	55.48	53.30	-11.3	10,768	-0.10%
2023/07/17	17	55.98	37	56.17	57.30	-20	10,186	-0.20%
2023/07/14	13	53.72	27	53.73	53.70	-14	9,505	-0.15%
2023/07/13	12	52.38	21	51.94	51.00	-9	9,074	-0.10%
2023/07/12	17	50.89	15	51.03	50.60	2	8,779	0.02%
2023/07/11	73	52.97	66	53.62	51.50	7	8,502	0.08%
2023/07/10	17	50.16	14.4	51.67	52.10	2.6	7,151	0.04%
2023/07/07	23	48.20	415	48.84	47.45	-392	6,714	-5.84%	大賣/鉅額交易
2023/07/06	416	49.96	30	48.94	50.00	386	6,010	6.42%	大買/鉅額交易
2023/07/05	6	46.18	7	45.63	45.50	-1	5,113	-0.02%
2023/07/04	10	44.55	17.4	45.46	45.40	-7.4	4,913	-0.15%
2023/07/03	7	44.55	0	0.00	44.45	7	4,714	0.15%
2023/06/29	5	43.47	19	43.32	43.35	-14	4,455	-0.31%
2023/06/28	32	45.21	19	44.46	43.65	13	4,366	0.30%
2023/06/27	20.1	46.18	32	45.32	44.80	-11.9	4,307	-0.28%
2023/06/26	40	46.58	39	47.70	48.70	1	3,701	0.03%
2023/06/21	15	42.16	4	43.75	44.30	11	2,798	0.39%
2023/06/20	1	39.20	10	39.60	40.30	-9	2,432	-0.37%
2023/06/19	1	38.80	34	38.55	38.80	-33	2,247	-1.47%
2023/06/16	3	37.35	0	0.00	37.45	3	2,185	0.14%
2023/06/15	14	37.78	1	37.90	37.85	13	2,158	0.60%
2023/06/14	1	38.45	6	38.44	38.30	-5	2,150	-0.23%
2023/06/13	11	37.78	0	0.00	37.75	11	2,123	0.52%
2023/06/12	16	38.09	16	38.06	38.25	0	2,097	0.00%
2023/06/08	7	37.08	1	37.55	37.00	6	2,061	0.29%
2023/06/07	8	37.83	0	0.00	37.70	8	2,073	0.39%
2023/06/06	14	38.21	0	0.00	38.25	14	2,072	0.68%
2023/06/05	4	38.18	30	38.17	37.80	-26	2,059	-1.26%
2023/06/02	14	36.76	3	36.75	36.70	11	2,001	0.55%
2023/05/30	0	0.00	2	36.60	36.35	-2	2,197	-0.09%
2023/05/26	0	35.55	0	0.00	35.60	0	2,240	0.00%
2023/05/25	0	35.80	1	36.00	35.80	-1	2,268	-0.04%
2023/05/24	0	0.00	1	36.00	36.30	-1	2,297	-0.04%
2023/05/18	0	35.60	0	0.00	35.60	0	2,423	0.00%
2023/05/17	0	0.00	3	35.50	35.45	-3	2,423	-0.12%
2023/05/15	0	34.30	2	34.25	34.35	-2	2,411	-0.08%
2023/05/12	1	33.81	0	0.00	34.30	1	2,438	0.04%
2023/05/11	1	33.81	0	0.00	33.80	1	2,447	0.04%
2023/05/10	0	34.40	0	0.00	34.80	0	2,442	0.00%
2023/05/09	0	34.70	0	0.00	34.55	0	2,445	0.00%
2023/05/05	0	35.45	0	0.00	35.50	0	2,471	0.00%
2023/05/02	0	35.20	5	35.20	35.00	-5	2,619	-0.19%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/27	0	34.85	2	34.93	34.75	-2	2,652	-0.07%
2023/04/26	4	33.97	0	0.00	34.40	4	2,646	0.15%
2023/04/25	2.1	35.56	2	34.90	34.35	0.1	2,631	0.00%
2023/04/24	1	35.96	0	0.00	35.90	1	2,590	0.04%
2023/04/21	3	36.35	3	36.10	36.15	0	2,575	0.00%
2023/04/20	2	37.16	1	37.10	37.00	1	2,548	0.04%
2023/04/19	2	38.00	1	38.40	37.75	1	2,530	0.04%
2023/04/18	1	38.05	1	38.60	38.05	0	2,503	0.00%
2023/04/17	4	38.04	0	0.00	38.15	4	2,508	0.16%
2023/04/14	2	38.60	4	38.59	38.45	-2	2,479	-0.08%
2023/04/13	4	38.60	0	0.00	38.40	4	2,464	0.16%
2023/04/12	1	38.95	0	0.00	38.90	1	2,446	0.04%
2023/04/11	0	0.00	10	39.00	39.00	-10	2,438	-0.41%
2023/04/10	2	38.90	0	0.00	38.75	2	2,438	0.08%
2023/04/07	0	39.30	3	39.35	39.40	-3	2,418	-0.12%
2023/04/06	6	39.07	3	39.00	39.55	3	2,410	0.12%
2023/03/31	3	38.83	2	38.80	38.80	1	2,381	0.04%
2023/03/30	1	39.00	0	0.00	38.70	1	2,365	0.04%
2023/03/29	14.1	38.58	0	0.00	38.60	14.1	2,351	0.60%
2023/03/28	8	40.94	4	39.65	39.70	4	2,267	0.18%
2023/03/27	8	39.95	27	40.14	41.50	-19	2,000	-0.95%
2023/03/24	4	38.35	5	38.95	38.95	-1	1,781	-0.06%
2023/03/23	2	37.95	0	0.00	38.00	2	1,716	0.12%
2023/03/20	10	37.30	1	37.15	37.25	9	1,729	0.52%
2023/03/17	0	0.00	0.4	37.00	36.95	-0.4	1,744	-0.02%
2023/03/16	0	37.00	0	0.00	36.35	0	1,761	0.00%
2023/03/15	1	37.50	0	0.00	37.00	1	1,797	0.06%
2023/03/14	0	0.00	0	37.05	37.00	0	1,868	0.00%
2023/03/13	0	36.45	0	0.00	37.30	0	1,963	0.00%
2023/03/10	0	37.50	2	37.40	37.40	-2	1,995	-0.10%
2023/03/08	7	38.64	5	38.55	38.45	2	2,027	0.10%
2023/03/07	0	0.00	3	38.20	38.15	-3	2,013	-0.15%
2023/03/06	5	37.35	0	0.00	37.55	5	2,009	0.25%
2023/03/03	4	37.70	10	37.55	37.60	-6	2,013	-0.30%
2023/03/02	10	38.40	0	0.00	38.45	10	2,013	0.50%
2023/02/24	1.1	37.51	0	0.00	37.60	1.1	2,191	0.05%
2023/02/22	3	37.60	0	0.00	37.45	3	2,305	0.13%
2023/02/21	4	38.35	0	0.00	38.45	4	2,324	0.17%
2023/02/20	1	38.95	7	39.10	39.00	-6	2,431	-0.25%
2023/02/16	0	0.00	10	37.50	37.60	-10	2,620	-0.38%
2023/02/15	0	36.95	0	0.00	36.65	0	2,639	0.00%
2023/02/14	0	0.00	1	37.55	37.05	-1	2,649	-0.04%
2023/02/10	1.1	36.47	0	0.00	36.30	1.1	2,691	0.04%
2023/02/09	0	37.30	1	37.65	37.25	-1	2,688	-0.04%
2023/02/07	1	37.35	0	0.00	37.20	1	2,720	0.04%
2023/02/06	1	37.11	0	0.00	37.10	1	2,716	0.04%
2023/02/02	0	0.00	14	38.39	38.35	-14	2,707	-0.52%
2023/02/01	0	37.65	2	37.90	37.90	-2	2,694	-0.07%
2023/01/31	0	0.00	4	37.13	38.00	-4	2,665	-0.15%
2023/01/30	0	0.00	2	36.20	36.35	-2	2,626	-0.08%
2023/01/17	2	35.28	0	0.00	35.30	2	2,624	0.08%
2023/01/16	0	34.55	0	0.00	34.65	0	2,630	0.00%
2023/01/13	0	34.90	0	0.00	34.30	0	2,642	0.00%
2023/01/11	0	34.90	1	34.80	35.05	-1	2,709	-0.04%
2023/01/10	1.1	35.05	0	0.00	35.00	1.1	2,729	0.04%
2023/01/09	3	35.02	1	35.00	35.10	2	2,749	0.07%
2023/01/06	1	34.45	0	0.00	34.50	1	2,763	0.04%
2023/01/05	0	0.00	1	34.50	34.00	-1	2,815	-0.04%
2023/01/03	0.1	33.65	0	0.00	34.00	0.1	2,855	0.00%
2022/12/30	0.1	33.81	0	0.00	33.75	0.1	2,863	0.00%
2022/12/29	0	33.90	4	33.73	33.85	-4	2,870	-0.14%
2022/12/28	0.2	34.65	0	0.00	34.20	0.2	2,889	0.01%
2022/12/23	0.1	34.54	0	0.00	34.95	0.1	2,953	0.00%
2022/12/20	2	35.30	5	36.10	35.10	-3	3,112	-0.10%
2022/12/19	5	35.98	1	36.15	36.10	4	3,194	0.13%
2022/12/16	0	0.00	10	36.34	36.15	-10	3,214	-0.31%
2022/12/15	6	37.00	6	36.70	36.75	0	3,208	0.00%
2022/12/14	0	0.00	5	36.40	36.55	-5	3,212	-0.16%
2022/12/13	17	36.11	0	0.00	35.85	17	3,212	0.53%
2022/12/12	16	35.96	0	0.00	36.00	16	3,228	0.50%
2022/12/08	2	36.65	0	0.00	36.50	2	3,232	0.06%
2022/12/07	4	37.08	0	0.00	36.85	4	3,243	0.12%
2022/12/06	3	39.05	3	37.85	37.85	0	3,268	0.00%
2022/12/05	3	38.60	10	38.91	39.40	-7	3,330	-0.21%
2022/12/02	1	38.15	3	38.17	38.30	-2	3,271	-0.06%
2022/12/01	1	37.75	10	37.65	37.75	-9	3,249	-0.28%
2022/11/29	1	36.55	0	0.00	36.60	1	3,294	0.03%
2022/11/28	5	36.90	4	36.75	36.75	1	3,316	0.03%
2022/11/25	0	36.65	2	36.70	36.65	-2	3,316	-0.06%
2022/11/24	1	36.50	0	0.00	36.65	1	3,290	0.03%
2022/11/23	17	37.06	7	36.76	36.60	10	3,246	0.31%
2022/11/22	6	37.53	6	38.50	38.70	0	3,034	0.00%
2022/11/21	0	0.00	1	37.65	37.60	-1	2,956	-0.03%
2022/11/18	3	38.45	2	38.30	38.10	1	2,923	0.03%
2022/11/17	3	37.33	1	37.05	37.75	2	2,822	0.07%
2022/11/16	10	37.25	3	38.00	37.40	7	2,798	0.25%
2022/11/15	1	36.50	4	37.44	37.00	-3	2,721	-0.11%
2022/11/14	1	35.95	7	35.64	36.20	-6	2,624	-0.23%
2022/11/11	2	34.30	1	35.50	34.05	1	2,554	0.04%
2022/11/10	2	33.98	0	0.00	33.85	2	2,585	0.08%
2022/11/07	0	0.00	1	33.80	33.30	-1	2,663	-0.04%
2022/11/03	1	32.55	2	32.50	32.80	-1	2,673	-0.04%
2022/11/02	2	32.30	0	0.00	32.15	2	2,690	0.07%
2022/10/31	0	0.00	0.2	31.30	31.65	-0.2	2,788	-0.01%
2022/10/14	0	0.00	1	31.85	31.65	-1	3,210	-0.03%
2022/10/12	5	32.15	1	32.00	32.10	4	3,364	0.12%
2022/10/11	1	32.70	6	32.80	32.55	-5	3,409	-0.15%
2022/09/26	6	33.77	2	34.35	32.50	4	4,227	0.09%
2022/09/21	2	36.25	0	0.00	36.65	2	4,602	0.04%
2022/09/20	0	0.00	1	37.15	36.75	-1	4,740	-0.02%
2022/09/19	0	0.00	2	36.45	36.45	-2	4,946	-0.04%
2022/09/16	0	0.00	1	37.15	37.05	-1	5,434	-0.02%
2022/09/15	2	37.00	0	0.00	36.70	2	5,680	0.04%
2022/09/14	0	36.75	0	0.00	37.30	0	5,910	0.00%
2022/09/13	2	37.60	0	0.00	37.50	2	6,074	0.03%
2022/09/12	14	39.29	5	39.10	38.40	9	6,270	0.14%
2022/09/06	4	36.11	5	36.20	36.20	-1	6,747	-0.01%
2022/09/05	0.4	38.30	0	0.00	37.15	0.4	6,876	0.01%
2022/09/02	4	38.40	1	38.80	38.50	3	7,001	0.04%
2022/09/01	1	38.70	11	38.81	38.75	-10	7,237	-0.14%
2022/08/31	0	0.00	2	38.95	39.30	-2	7,731	-0.03%
2022/08/30	1	39.05	2	39.03	39.10	-1	7,886	-0.01%
2022/08/29	0	38.90	0	0.00	38.60	0	8,184	0.00%
2022/08/26	0	0.00	1	40.00	39.80	-1	8,492	-0.01%
2022/08/25	1	39.95	0.1	40.20	39.80	0.9	9,188	0.01%
2022/08/24	1	39.80	0	0.00	39.40	1	10,137	0.01%
2022/08/23	3	39.40	1	39.30	39.75	2	11,077	0.02%
2022/08/22	1	40.65	0	0.00	40.10	1	11,237	0.01%
2022/08/19	0	0.00	0.3	41.70	41.60	-0.3	11,193	0.00%
2022/08/17	0	0.00	2	41.60	41.60	-2	11,152	-0.02%
2022/08/16	0.3	41.00	0	0.00	40.70	0.3	11,130	0.00%
2022/08/15	3	41.22	6	40.85	40.80	-3	11,143	-0.03%
2022/08/12	6	40.47	3	41.10	41.20	3	11,166	0.03%
2022/08/10	3	39.17	0	0.00	38.90	3	11,184	0.03%
2022/08/09	0	0.00	2	39.73	39.65	-2	11,203	-0.02%
2022/08/08	1	40.10	0	0.00	40.05	1	11,223	0.01%
2022/08/05	6	39.81	0	0.00	39.85	6	11,343	0.05%
2022/08/04	0	0.00	2	38.80	39.10	-2	11,348	-0.02%
2022/08/03	2	38.88	31	39.42	38.75	-29	11,312	-0.26%
2022/08/02	0.1	39.28	0	0.00	39.20	0.1	11,308	0.00%
2022/08/01	6	41.12	0	0.00	40.70	6	11,288	0.05%
2022/07/28	10	40.40	2	40.60	40.30	8	11,278	0.07%
2022/07/27	2.3	40.93	0	0.00	40.85	2.3	11,250	0.02%
2022/07/26	1	41.80	0	0.00	41.10	1	11,223	0.01%
2022/07/25	1	42.05	1	42.10	41.80	0	11,202	0.00%
2022/07/22	3	42.92	2	42.85	42.40	1	11,193	0.01%
2022/07/21	22	42.12	4	42.69	43.45	18	11,161	0.16%
2022/07/20	5	44.34	1	44.40	44.40	4	11,102	0.04%
2022/07/19	10	43.79	10	43.84	43.80	0	11,091	0.00%
2022/07/18	1	42.65	9	42.86	43.25	-8	11,075	-0.07%
2022/07/15	7	42.13	6	41.59	41.85	1	11,042	0.01%
2022/07/14	1	41.20	1	41.40	41.65	0	11,009	0.00%
2022/07/12	0	0.00	1	40.00	40.45	-1	10,947	-0.01%
2022/07/08	7	40.71	4	40.88	40.85	3	10,944	0.03%
2022/07/07	11	39.24	5	39.93	40.05	6	10,860	0.06%
2022/07/06	5	39.76	5	39.05	39.05	0	10,826	0.00%
2022/07/05	2	39.60	4	40.58	40.20	-2	10,868	-0.02%
2022/07/04	2	38.53	2	38.73	38.85	0	10,705	0.00%
2022/07/01	1	40.70	1	41.15	39.90	0	10,667	0.00%
2022/06/30	3	43.05	1	44.55	42.70	2	10,524	0.02%
2022/06/28	13	48.21	0	0.00	47.10	13	10,326	0.13%
2022/06/27	1	49.10	6	49.18	48.65	-5	10,273	-0.05%
2022/06/24	15	48.72	5	49.68	48.80	10	10,231	0.10%
2022/06/23	5	47.37	6	47.21	48.50	-1	9,794	-0.01%
2022/06/22	6	47.38	10	47.92	46.75	-4	9,687	-0.04%
2022/06/21	0	0.00	2	47.40	48.60	-2	9,599	-0.02%
2022/06/20	7	47.82	2	46.23	45.80	5	9,709	0.05%
2022/06/17	3	45.98	2	45.93	46.80	1	9,488	0.01%
2022/06/16	2	47.68	2	48.68	47.15	0	9,363	0.00%
2022/06/15	5	47.77	1	48.00	47.35	4	9,158	0.04%
2022/06/14	4	47.20	3	46.95	48.40	1	9,169	0.01%
2022/06/13	10	48.61	1	48.95	48.10	9	9,114	0.10%
2022/06/10	5	50.38	0	50.60	50.60	5	9,056	0.05%
2022/06/09	9	50.37	5	50.72	50.50	4	8,894	0.04%
2022/06/08	8	49.05	13	48.90	48.70	-5	8,469	-0.06%
2022/06/07	27	48.90	20.1	49.06	48.80	7	8,479	0.08%
2022/06/06	8	50.84	8.2	50.45	50.00	-0.2	8,288	0.00%
2022/06/02	15	51.25	26	51.33	50.60	-11	8,129	-0.14%
2022/06/01	28.2	50.14	119	49.87	50.00	-90.8	7,600	-1.19%	大賣/
2022/05/31	211	50.18	109	50.17	50.30	102	6,714	1.52%	大買/大賣/鉅額交易
2022/05/30	5	45.80	3	44.95	45.80	2	5,834	0.03%
2022/05/27	0	0.00	0.1	43.45	43.65	-0.1	5,739	0.00%
2022/05/24	0.1	42.50	0	0.00	42.45	0.1	6,230	0.00%
2022/05/20	0	0.00	1	44.55	44.05	-1	6,548	-0.02%
2022/05/19	1	43.55	1	42.15	43.55	0	6,553	0.00%
2022/05/17	0	0.00	0.2	42.83	43.10	-0.2	6,691	0.00%
2022/05/13	3	42.10	4	41.53	41.95	-1	6,828	-0.01%
2022/05/12	0.2	40.05	0	0.00	39.65	0.2	6,808	0.00%
2022/05/11	0.5	40.99	0	0.00	40.85	0.5	6,905	0.01%
2022/05/10	3	41.50	5	41.45	41.50	-2	7,104	-0.03%
2022/05/05	6	42.85	5	43.25	42.65	1	7,665	0.01%
2022/04/29	5	42.70	5	43.15	41.55	0	8,241	0.00%
2022/04/26	6	42.39	6	42.81	42.25	0	8,838	0.00%
2022/04/25	1	42.05	7	42.34	42.10	-6	9,042	-0.07%
2022/04/22	5	43.85	0	0.00	43.55	5	9,409	0.05%
2022/04/21	1	45.70	0	0.00	45.45	1	9,586	0.01%
2022/04/20	0.5	46.20	0	0.00	46.35	0.5	9,805	0.01%
2022/04/19	0	46.00	5	46.20	45.50	-5	10,088	-0.05%
2022/04/18	5	46.00	24	45.44	45.30	-19	10,580	-0.18%
2022/04/15	5	46.30	10	45.80	45.50	-5	10,885	-0.05%
2022/04/14	5	47.00	2.3	47.00	47.00	2.7	11,347	0.02%
2022/04/13	7	46.98	5	46.70	47.05	2	11,752	0.02%
2022/04/12	0	0.00	3	45.55	45.75	-3	12,277	-0.02%
2022/04/11	1	46.00	0	0.00	45.75	1	13,037	0.01%
2022/04/08	2.1	48.12	0	0.00	48.00	2.1	13,488	0.02%
2022/04/07	9	49.51	5	50.80	48.15	4	14,407	0.03%
2022/04/06	1	49.25	2	49.50	49.65	-1	15,531	-0.01%
2022/04/01	0	0.00	3	50.63	50.40	-3	16,793	-0.02%
2022/03/31	2	51.30	5	51.46	51.30	-3	19,660	-0.02%
2022/03/30	1	52.20	3.4	52.64	52.00	-2.4	20,665	-0.01%
2022/03/29	10	52.97	11	53.15	53.00	-1	21,925	0.00%
2022/03/25	5	52.10	17	52.12	52.40	-12	22,363	-0.05%
2022/03/24	7	50.60	0	0.00	51.10	7	22,424	0.03%
2022/03/23	19	52.50	12	53.06	52.40	7	22,703	0.03%
2022/03/18	0	0.00	2	51.00	51.60	-2	25,459	-0.01%
2022/03/17	10	50.50	31	50.09	50.50	-21	26,729	-0.08%
2022/03/16	28	48.58	21	48.89	48.35	7	26,812	0.03%
2022/03/15	9	48.37	20	48.78	47.80	-11	27,012	-0.04%
2022/03/14	11	50.02	1	50.50	50.00	10	27,261	0.04%
2022/03/11	6	49.58	0	0.00	49.60	6	27,802	0.02%
2022/03/10	1	50.20	7	50.79	50.50	-6	28,360	-0.02%
2022/03/09	1	49.90	0	0.00	49.60	1	28,893	0.00%
2022/03/08	10	50.20	10	51.10	49.10	0	30,203	0.00%
2022/03/07	5.2	49.82	358.8	50.27	50.40	-353.6	30,733	-1.15%	大賣/鉅額交易
2022/03/04	1	52.40	0	0.00	52.40	1	31,520	0.00%
2022/03/03	1	54.40	0	0.00	53.80	1	32,830	0.00%
2022/03/02	1	52.90	77	53.67	53.70	-76	33,938	-0.22%
2022/03/01	0	0.00	62	53.62	53.40	-62	35,137	-0.18%
2022/02/25	0	0.00	63	52.55	52.30	-63	37,255	-0.17%
2022/02/24	9	53.89	1	53.70	52.60	8	40,766	0.02%
2022/02/23	7	56.16	16	56.62	56.60	-9	42,878	-0.02%
2022/02/22	2	54.90	5	55.16	54.80	-3	43,918	-0.01%
2022/02/21	7	56.34	1	56.30	56.40	6	45,811	0.01%
2022/02/18	4	56.38	1	57.20	57.20	3	46,154	0.01%
2022/02/17	1	58.40	2	57.70	57.50	-1	46,513	0.00%
2022/02/16	22	58.22	15	58.87	58.00	7	47,318	0.01%
2022/02/15	50	58.22	0	0.00	57.30	50	47,641	0.10%
2022/02/14	8	57.55	53	57.20	57.20	-45	47,884	-0.09%
2022/02/11	1	59.30	2	59.75	60.50	-1	48,076	0.00%
2022/02/10	2	60.35	5	60.50	59.80	-3	48,477	-0.01%
2022/02/09	8	60.43	4	60.75	60.80	4	48,567	0.01%
2022/02/08	1	59.60	0	0.00	59.70	1	48,745	0.00%
2022/02/07	2	57.65	0	0.00	60.00	2	49,269	0.00%
2022/01/26	1	59.30	9	58.67	58.40	-8	49,721	-0.02%
2022/01/25	2	59.45	0	0.00	58.70	2	50,911	0.00%
2022/01/24	2.1	60.38	4	59.65	61.00	-1.9	51,498	0.00%
2022/01/21	6	60.32	1	60.60	59.80	5	52,429	0.01%
2022/01/20	10	61.78	4	62.48	62.00	6	53,055	0.01%
2022/01/19	2	61.00	5	61.42	61.00	-3	53,683	-0.01%
2022/01/18	6	61.95	4.5	62.23	61.60	1.5	54,666	0.00%
2022/01/17	14	64.29	14	63.42	63.20	0	55,207	0.00%
2022/01/14	4.5	61.66	2	61.20	61.40	2.5	55,154	0.00%
2022/01/13	3	62.00	3	62.10	61.60	0	55,372	0.00%
2022/01/12	4	63.20	29	62.43	62.80	-25	55,322	-0.05%
2022/01/11	9.5	63.77	1	63.00	63.40	8.5	55,071	0.02%
2022/01/10	10	66.25	12	65.39	66.50	-2	54,632	0.00%
2022/01/07	18	66.03	4	66.73	65.50	14	54,392	0.03%
2022/01/06	15	68.81	9	68.47	69.00	6	53,960	0.01%
2022/01/05	21	68.71	30	69.18	68.50	-9	53,581	-0.02%
2022/01/04	20	71.97	5	72.12	70.30	15	53,064	0.03%
2022/01/03	29.1	71.38	19	70.29	70.50	10.1	52,246	0.02%
2021/12/30	35	71.33	41	72.07	71.10	-6	51,688	-0.01%
2021/12/29	27	76.60	21	76.53	74.60	6	50,773	0.01%
2021/12/28	28	78.54	332	78.29	78.80	-304	49,592	-0.61%	大賣/鉅額交易
2021/12/27	380	78.94	519	77.14	79.40	-139	48,366	-0.29%	大買/大賣/鉅額交易
2021/12/24	425	72.82	357	70.66	73.20	68	45,544	0.15%	大買/大賣/
2021/12/23	418	66.52	84	65.94	66.60	334	44,612	0.75%	大買/鉅額交易
2021/12/22	3	61.50	7	61.73	60.60	-4	43,443	-0.01%
2021/12/21	9	60.84	4	60.90	60.70	5	43,194	0.01%
2021/12/20	0	0.00	3	60.13	59.50	-3	43,139	-0.01%
2021/12/17	10	59.89	16	60.71	59.90	-6	43,014	-0.01%
2021/12/16	9	61.06	8	61.82	60.80	1	42,667	0.00%
2021/12/15	29	60.64	37	61.00	60.20	-8	42,222	-0.02%
2021/12/14	52	60.93	17	62.70	58.80	35	41,165	0.09%
2021/12/13	14	62.54	82.8	62.25	65.10	-68.8	39,739	-0.17%
2021/12/10	1	58.00	9	58.78	59.20	-8	38,546	-0.02%
2021/12/09	21	58.13	3	58.50	58.40	18	38,445	0.05%
2021/12/08	7	57.91	10	57.97	57.80	-3	38,359	-0.01%
2021/12/07	16	58.08	6.2	58.86	57.30	9.9	38,225	0.03%
2021/12/06	5	60.04	4	60.10	60.10	1	38,178	0.00%
2021/12/03	6	59.35	1	60.40	58.80	5	38,406	0.01%
2021/12/02	20	60.12	19	59.81	58.90	1	38,061	0.00%
2021/12/01	5	59.38	12	59.43	59.30	-7	37,228	-0.02%
2021/11/30	20	58.60	14	58.95	58.40	6	36,781	0.02%
2021/11/29	13	57.64	21	58.22	58.10	-8	36,132	-0.02%
2021/11/26	17	57.12	21	56.97	56.20	-4	35,381	-0.01%
2021/11/25	26	61.42	25.2	61.16	59.80	0.8	34,391	0.00%
2021/11/24	20	59.36	17.2	60.06	59.90	2.8	33,367	0.01%
2021/11/23	39.5	61.86	364	58.97	58.00	-324.5	31,285	-1.04%	大賣/鉅額交易
2021/11/22	379.2	59.92	301.9	59.40	60.20	77.3	27,831	0.28%	大買/大賣/
2021/11/19	476	54.76	221	54.41	55.90	255	25,730	0.99%	大買/大賣/鉅額交易
2021/11/18	44.3	51.77	50	52.11	50.90	-5.7	24,571	-0.02%
2021/11/17	2	46.73	6	47.89	48.95	-4	22,569	-0.02%
2021/11/16	8	43.89	12	43.92	44.50	-4	22,202	-0.02%
2021/11/15	75	44.69	35	44.87	45.00	40	21,760	0.18%
2021/11/12	26	43.01	13	43.27	42.50	13	20,994	0.06%
2021/11/11	5	43.12	7	43.31	41.90	-2	20,704	-0.01%
2021/11/10	3	42.23	7	42.01	42.30	-4	20,562	-0.02%
2021/11/09	17	44.16	24	43.82	43.05	-7	20,345	-0.03%
2021/11/08	5	43.00	12.1	43.70	43.30	-7.1	19,935	-0.04%
2021/11/05	3	43.20	14	43.09	44.25	-11	19,840	-0.06%
2021/11/04	18	44.75	5	45.33	44.05	13	19,551	0.07%
2021/11/03	8.3	44.44	21	44.37	44.05	-12.7	19,115	-0.07%
2021/11/02	18	48.57	726	48.75	46.00	-708	18,691	-3.79%	大賣/鉅額交易
2021/11/01	617	47.14	16	46.39	47.15	601	17,461	3.44%	大買/鉅額交易
2021/10/29	13.1	42.95	12	42.88	42.90	1.1	17,005	0.01%
2021/10/28	13	42.32	320.7	41.72	43.30	-307.7	16,930	-1.82%	大賣/鉅額交易
2021/10/27	410	40.93	11.9	40.68	41.50	398.2	16,440	2.42%	大買/鉅額交易
2021/10/26	23	39.22	23	39.93	39.35	0	15,907	0.00%
2021/10/25	7	36.63	14	36.78	37.20	-7	15,100	-0.05%
2021/10/22	14	34.45	14	34.68	35.00	0	14,817	0.00%
2021/10/21	5	33.83	12	34.12	34.35	-7	15,629	-0.04%
2021/10/20	5	33.10	5	33.20	33.15	0	16,319	0.00%
2021/10/19	1	31.95	6	32.16	32.10	-5	17,313	-0.03%
2021/10/15	0	0.00	1	31.10	31.70	-1	17,672	-0.01%
2021/10/14	1	30.00	3	30.07	30.65	-2	17,911	-0.01%
2021/10/13	2	29.78	4	29.80	29.75	-2	18,245	-0.01%
2021/10/08	5	31.80	0	0.00	31.40	5	18,897	0.03%
2021/10/07	0	0.00	11	31.81	31.75	-11	19,261	-0.06%
2021/10/06	11	30.88	1	31.50	30.85	10	19,944	0.05%
2021/10/05	4	30.34	5	29.75	31.20	-1	21,018	0.00%
2021/10/04	4	30.89	0	0.00	30.60	4	21,183	0.02%
2021/10/01	7	31.89	2	31.40	31.00	5	21,362	0.02%
2021/09/30	11	31.96	4	32.38	32.45	7	21,454	0.03%
2021/09/29	5	33.19	2	33.40	32.70	3	21,726	0.01%
2021/09/28	6	34.46	1	34.55	34.40	5	22,125	0.02%
2021/09/27	3	34.60	2	34.70	35.15	1	22,318	0.00%
2021/09/23	0	0.00	1	34.00	33.65	-1	22,170	0.00%
2021/09/22	2	33.50	2	33.68	33.80	0	22,122	0.00%
2021/09/17	6	34.05	6	34.10	34.15	0	22,064	0.00%
2021/09/16	6	34.13	0	0.00	34.05	6	22,044	0.03%
2021/09/15	1	34.10	1	34.70	34.60	0	22,044	0.00%
2021/09/14	0	0.00	13	34.65	34.25	-13	22,006	-0.06%
2021/09/13	10	35.61	1	35.30	35.00	9	21,963	0.04%
2021/09/10	2	35.40	3	35.07	35.05	-1	21,796	0.00%
2021/09/09	19	34.90	10	34.81	35.10	9	21,640	0.04%
2021/09/08	4	34.88	17	35.65	35.80	-13	21,064	-0.06%
2021/09/07	8	34.84	14	34.50	34.50	-6	20,233	-0.03%
2021/09/06	8	35.78	5	35.57	35.70	3	19,932	0.02%
2021/09/03	1	35.70	3	35.00	34.60	-2	19,723	-0.01%
2021/09/02	1	34.05	2	34.65	35.05	-1	19,553	-0.01%
2021/09/01	8	35.12	6	36.09	35.05	2	19,291	0.01%
2021/08/31	0	0.00	9	33.98	34.90	-9	18,676	-0.05%
2021/08/30	5	34.95	4	34.45	34.95	1	18,520	0.01%
2021/08/27	3	33.93	2	33.75	34.20	1	18,296	0.01%
2021/08/26	0	0.00	2	33.83	33.95	-2	18,220	-0.01%
2021/08/25	12	33.00	33	33.35	33.30	-21	18,089	-0.12%
2021/08/24	2	32.13	0	0.00	32.10	2	17,832	0.01%
2021/08/20	1	31.15	11	30.95	30.80	-10	18,063	-0.06%
2021/08/19	2	30.90	2	30.90	30.60	0	18,015	0.00%
2021/08/18	0	0.00	2	30.15	31.45	-2	17,955	-0.01%
2021/08/17	25	30.70	1	30.25	30.20	24	17,881	0.13%
2021/08/16	0	0.00	11	31.23	31.50	-11	17,755	-0.06%
2021/08/13	13	32.16	1	31.95	30.90	12	17,571	0.07%
2021/08/12	23	32.46	6	32.35	32.25	17	17,435	0.10%
2021/08/11	10	32.16	35	31.43	31.50	-25	17,353	-0.14%
2021/08/09	8	33.20	0	0.00	32.90	8	17,162	0.05%
2021/08/06	5	34.20	1	35.10	34.20	4	16,985	0.02%
2021/08/05	7	35.18	2	35.05	35.35	5	16,826	0.03%
2021/08/04	7	34.86	3	35.33	35.20	4	16,783	0.02%
2021/08/03	13	35.25	16	35.32	35.25	-3	16,579	-0.02%
2021/08/02	14	32.76	33.7	33.29	33.95	-19.7	15,619	-0.13%
2021/07/30	32.2	32.37	8	32.28	31.90	24.2	15,409	0.16%
2021/07/29	12	33.21	13	33.72	33.20	-1	15,081	-0.01%
2021/07/28	13	31.97	23	32.35	33.10	-10	14,744	-0.07%
2021/07/27	28	34.81	25	36.52	34.50	3	14,372	0.02%
2021/07/26	20	35.18	23.7	34.87	36.85	-3.7	13,250	-0.03%
2021/07/23	34	33.72	25	34.26	33.50	9	12,168	0.07%
2021/07/22	6	32.53	30	32.53	32.25	-24	11,089	-0.22%
2021/07/21	17	32.06	1	31.70	31.80	16	10,951	0.15%
2021/07/20	4	31.68	3	31.97	31.60	1	10,773	0.01%
2021/07/19	22	32.52	11	32.85	32.85	11	10,488	0.10%
2021/07/16	12	33.53	61	33.03	33.50	-49	10,219	-0.48%
2021/07/15	16	31.88	0	0.00	32.20	16	9,787	0.16%
2021/07/14	1	30.85	12	31.44	31.85	-11	9,616	-0.11%
2021/07/13	48.6	31.45	114	32.60	30.60	-65.4	9,333	-0.70%	大賣/
2021/07/12	134	32.28	35.1	31.34	32.70	98.9	8,683	1.14%	大買/
2021/07/09	3	29.22	2	29.65	29.75	1	7,700	0.01%
2021/07/08	9	29.60	3	29.52	29.15	6	7,673	0.08%
2021/07/07	1	28.85	2	28.68	28.65	-1	7,633	-0.01%
2021/07/06	4	29.31	4	28.50	28.70	0	7,628	0.00%
2021/07/05	8	29.20	26	28.77	29.60	-18	8,143	-0.22%
2021/07/02	2	27.45	8	27.41	27.10	-6	8,141	-0.07%
2021/07/01	5	26.80	2	26.30	26.85	3	8,055	0.04%
2021/06/30	1	25.50	0	0.00	25.55	1	8,003	0.01%
2021/06/29	1	25.65	0.7	25.45	25.55	0.3	8,133	0.00%
2021/06/28	0	0.00	2	25.40	25.80	-2	8,426	-0.02%
2021/06/25	2	25.30	0	0.00	25.30	2	8,628	0.02%
2021/06/24	3	25.07	6	24.97	25.15	-3	8,691	-0.03%
2021/06/23	0	0.00	19	26.20	26.45	-19	8,696	-0.22%
2021/06/22	1	25.80	0	0.00	25.75	1	9,034	0.01%
2021/06/21	1	25.50	0	0.00	25.80	1	9,128	0.01%
2021/06/18	0	0.00	1	25.95	25.55	-1	9,212	-0.01%
2021/06/15	0	0.00	1	25.45	25.30	-1	10,129	-0.01%
2021/06/11	3	25.25	1	25.85	25.25	2	10,181	0.02%
2021/06/10	0	0.00	20	27.70	27.60	-20	9,897	-0.20%
2021/06/08	0	0.00	5	27.05	27.05	-5	9,974	-0.05%
2021/06/04	0	0.00	1	26.95	26.90	-1	10,082	-0.01%
2021/06/03	6	27.17	0	0.00	26.80	6	10,107	0.06%
2021/06/02	3	27.30	10	26.95	27.20	-7	10,094	-0.07%
2021/06/01	12	26.98	23	27.04	26.95	-11	10,036	-0.11%
2021/05/31	16	26.95	0	0.00	26.90	16	10,033	0.16%
2021/05/28	4	27.00	0	0.00	27.15	4	10,001	0.04%
2021/05/17	0	0.00	3.4	23.37	22.40	-3.4	10,595	-0.03%
2021/05/14	1	24.00	0	0.00	24.00	1	10,546	0.01%
2021/05/13	0	0.00	10	23.15	24.20	-10	10,585	-0.09%
2021/05/12	22	25.45	6	25.95	24.70	16	10,569	0.15%
2021/05/11	44	26.78	12	26.65	26.55	32	10,587	0.30%
2021/05/10	0	0.00	39	27.41	27.90	-39	10,513	-0.37%
2021/05/07	6	27.58	2	27.60	27.35	4	10,485	0.04%
2021/05/05	0	0.00	1	25.15	25.50	-1	10,442	-0.01%
2021/05/04	14	26.00	5	25.60	25.60	9	10,514	0.09%
2021/05/03	4	27.20	30	27.55	26.90	-26	10,491	-0.25%
2021/04/29	17	28.45	4	28.33	28.15	13	10,423	0.12%
2021/04/28	1	28.85	2	28.75	28.60	-1	10,438	-0.01%
2021/04/27	3	28.25	0	0.00	28.20	3	10,458	0.03%
2021/04/26	4	28.70	1	28.60	28.65	3	10,405	0.03%
2021/04/23	0	0.00	6	27.70	27.70	-6	10,388	-0.06%
2021/04/22	6	27.88	15	27.80	27.60	-9	10,447	-0.09%
2021/04/21	4	28.56	10.2	28.30	28.30	-6.2	10,542	-0.06%
2021/04/20	3	28.65	0	0.00	28.65	3	10,545	0.03%
2021/04/19	5	28.35	5	28.20	28.50	0	10,572	0.00%
2021/04/16	7	28.13	0	0.00	28.25	7	10,665	0.07%
2021/04/15	14	27.78	1	27.70	27.70	13	10,711	0.12%
2021/04/14	12	27.96	10	28.08	27.90	2	10,749	0.02%
2021/04/13	10	29.68	21	29.03	28.70	-11	10,927	-0.10%
2021/04/12	0	0.00	7	29.73	29.75	-7	11,308	-0.06%
2021/04/09	77	30.84	122	31.23	29.60	-45	11,947	-0.38%	大賣/
2021/04/08	128	29.80	22.9	29.79	30.90	105.2	12,027	0.87%	大買/鉅額交易
2021/04/07	2	27.55	2	28.20	28.10	0	11,542	0.00%
2021/04/06	3	27.37	4	27.30	27.35	-1	11,432	-0.01%
2021/04/01	0	0.00	10	27.09	27.05	-10	11,418	-0.09%
2021/03/31	19	26.94	8	27.15	26.70	11	11,300	0.10%
2021/03/30	0	0.00	7	27.47	27.95	-7	11,016	-0.06%
2021/03/29	1	27.25	0	0.00	27.30	1	10,850	0.01%
2021/03/26	1	27.05	0.3	27.20	27.25	0.7	10,830	0.01%
2021/03/25	10	27.64	5	27.78	27.20	5	10,817	0.05%
2021/03/24	0	0.00	2	27.35	27.45	-2	10,479	-0.02%
2021/03/23	18	26.77	3	26.82	26.85	15	10,356	0.14%
2021/03/22	12	26.99	4	26.90	26.75	8	10,288	0.08%
2021/03/19	2	27.20	5	27.13	27.20	-3	10,123	-0.03%
2021/03/18	0	0.00	18	26.60	26.50	-18	9,739	-0.18%
2021/03/17	5	25.80	3	26.05	26.10	2	9,588	0.02%
2021/03/12	31	25.84	0	0.00	25.50	31	9,969	0.31%
2021/03/11	0	0.00	12	25.48	25.70	-12	9,966	-0.12%
2021/03/09	1	24.00	0	0.00	24.55	1	10,186	0.01%
2021/03/08	10.6	24.63	1	24.35	24.35	9.6	10,719	0.09%
2021/03/05	1	24.75	0	0.00	24.65	1	11,068	0.01%
2021/03/02	4	25.25	0	0.00	24.60	4	11,645	0.03%
2021/02/25	0.5	25.20	4.1	25.52	25.25	-3.6	11,837	-0.03%
2021/02/24	2	25.33	40	26.35	25.40	-38	11,988	-0.32%
2021/02/23	0.5	26.40	1	26.10	26.35	-0.5	11,981	0.00%
2021/02/22	1	26.15	12	26.00	26.15	-11	12,074	-0.09%
2021/02/19	3	25.60	0	0.00	25.70	3	12,055	0.02%
2021/02/18	42	26.12	0	0.00	26.25	42	12,131	0.35%
2021/02/17	0	0.00	3	26.10	26.05	-3	12,121	-0.02%
2021/02/05	0	0.00	19	25.63	25.60	-19	12,578	-0.15%
2021/02/04	5	25.90	0	0.00	25.95	5	12,680	0.04%
2021/02/03	11	25.67	1	25.50	25.45	10	12,924	0.08%
2021/02/02	2	25.75	3	25.52	25.45	-1	13,386	-0.01%
2021/02/01	0	0.00	4	24.75	24.85	-4	14,406	-0.03%
2021/01/29	0	0.00	7	25.11	25.15	-7	14,806	-0.05%
2021/01/28	1	25.15	1	25.30	25.15	0	14,904	0.00%
2021/01/27	1	24.80	0	0.00	24.85	1	15,139	0.01%
2021/01/26	1	25.05	1	24.80	24.80	0	15,196	0.00%
2021/01/21	1	23.55	1	23.25	23.35	0	15,182	0.00%
2021/01/20	0	0.00	8	23.53	23.05	-8	15,175	-0.05%
2021/01/19	2	24.10	0	0.00	23.80	2	15,085	0.01%
2021/01/18	0	0.00	4	23.24	23.75	-4	15,108	-0.03%
2021/01/14	12	24.68	9	24.07	24.80	3	15,096	0.02%
2021/01/13	2	24.63	2	24.70	24.70	0	15,049	0.00%
2021/01/12	7	25.04	4	25.05	24.75	3	15,234	0.02%
2021/01/11	5	24.59	3	25.30	25.20	2	15,393	0.01%
2021/01/08	1	24.05	0	0.00	23.90	1	15,538	0.01%
2021/01/07	5	24.29	6	24.30	24.30	-1	15,576	-0.01%
2021/01/06	3	25.25	12	25.00	24.45	-9	15,510	-0.06%
2021/01/05	13	26.11	4	25.94	25.75	9	15,273	0.06%
2021/01/04	14	28.14	5	28.36	27.80	9	14,962	0.06%
2020/12/31	8	27.52	33.5	27.44	27.50	-25.5	14,568	-0.17%
2020/12/30	0	0.00	5	26.10	26.10	-5	14,136	-0.04%
2020/12/29	8	25.90	0	0.00	25.90	8	14,326	0.06%
2020/12/28	1	25.85	5	26.02	26.10	-4	14,586	-0.03%
2020/12/23	0	24.95	0	0.00	25.45	0	14,752	0.00%
2020/12/21	1.1	24.98	0	0.00	25.20	1.1	15,175	0.01%
2020/12/18	4	25.73	6	25.85	25.25	-2	15,504	-0.01%
2020/12/17	13	25.75	1	25.70	25.75	12	15,653	0.08%
2020/12/16	0	0.00	4	25.78	25.70	-4	15,755	-0.03%
2020/12/15	8	25.68	65	25.75	25.30	-57	15,938	-0.36%
2020/12/14	1	25.45	2	25.65	25.45	-1	16,493	-0.01%
2020/12/11	22	25.70	0	0.00	25.35	22	17,086	0.13%
2020/12/10	2	26.55	5	26.85	26.20	-3	17,026	-0.02%
2020/12/09	10.5	26.81	16	26.76	26.80	-5.5	16,917	-0.03%
2020/12/08	3	26.28	13	26.19	26.30	-10	16,901	-0.06%
2020/12/07	1	25.75	3	25.93	25.75	-2	17,114	-0.01%
2020/12/04	3	25.78	3.3	25.98	25.65	-0.3	17,178	0.00%
2020/12/03	0	0.00	5	26.15	25.90	-5	17,163	-0.03%
2020/12/02	68	25.92	4	26.51	25.90	64	17,221	0.37%
2020/12/01	8	26.74	5	26.59	27.40	3	16,952	0.02%
2020/11/30	15	26.46	8	26.63	26.45	7	16,989	0.04%
2020/11/27	0	0.00	6	25.95	26.00	-6	16,838	-0.04%
2020/11/26	4	25.95	24	26.01	25.95	-20	16,774	-0.12%
2020/11/25	9	25.99	2	26.00	25.90	7	16,702	0.04%
2020/11/24	1.1	25.53	0	0.00	25.45	1.1	16,736	0.01%
2020/11/23	2	25.88	9	25.93	25.90	-7	16,634	-0.04%
2020/11/20	21	25.90	11	25.77	25.90	10	16,545	0.06%
2020/11/19	7	26.02	0	0.00	25.60	7	16,404	0.04%
2020/11/18	1	25.50	7	25.57	25.55	-6	16,242	-0.04%
2020/11/17	3	25.68	22	25.56	25.50	-19	16,190	-0.12%
2020/11/16	1	25.60	3	25.20	25.40	-2	16,241	-0.01%
2020/11/13	1	25.45	10	26.25	25.40	-9	16,136	-0.06%
2020/11/12	2	25.65	70	25.54	25.55	-68	15,588	-0.44%
2020/11/11	2	25.20	16	25.36	25.80	-14	15,443	-0.09%
2020/11/10	18	25.52	3	25.60	25.65	15	15,136	0.10%
2020/11/09	17	25.21	12	25.17	25.45	5	14,738	0.03%
2020/11/06	8	24.38	8	24.34	24.05	0	13,787	0.00%
2020/11/05	3	24.02	0	0.00	23.80	3	13,374	0.02%
2020/11/04	6	24.17	5	23.71	24.15	1	13,225	0.01%
2020/11/02	2	22.15	0	0.00	22.60	2	12,862	0.02%
2020/10/30	5	22.83	1	22.80	22.50	4	12,787	0.03%
2020/10/29	1	23.05	0	0.00	23.05	1	12,790	0.01%
2020/10/28	2	23.50	11	23.83	23.50	-9	12,706	-0.07%
2020/10/26	24	23.91	3	23.85	23.80	21	12,579	0.17%
2020/10/23	4	23.65	0	0.00	23.90	4	12,499	0.03%
2020/10/22	74	23.96	0	0.00	23.70	74	12,426	0.60%
2020/10/21	15	24.17	9	24.23	23.95	6	12,368	0.05%
2020/10/20	9	23.98	5	24.25	24.25	4	12,191	0.03%
2020/10/19	4	23.93	2	23.80	23.70	2	11,909	0.02%
2020/10/16	3	23.85	4	23.70	23.75	-1	11,684	-0.01%
2020/10/15	3	23.00	0	0.00	23.25	3	11,341	0.03%
2020/10/14	13	23.37	1	23.30	23.15	12	11,182	0.11%
2020/10/13	6	23.26	0	0.00	23.25	6	11,078	0.05%
2020/10/12	4	23.41	5	23.50	23.15	-1	10,932	-0.01%
2020/10/08	24	24.45	40	24.23	24.10	-16	10,798	-0.15%
2020/10/07	8	24.63	84	24.85	24.90	-76	10,403	-0.73%
2020/10/06	1	24.20	0	0.00	24.30	1	9,940	0.01%
2020/10/05	0	0.00	1	24.15	23.85	-1	9,677	-0.01%
2020/09/29	2	23.30	0	0.00	22.90	2	9,299	0.02%
2020/09/28	0	0.00	1	22.90	22.80	-1	9,225	-0.01%
2020/09/25	50	22.99	0	0.00	22.10	50	9,048	0.55%
2020/09/24	31	23.48	3	23.50	23.35	28	8,732	0.32%
2020/09/23	14	23.38	20	23.15	23.90	-6	8,482	-0.07%
2020/09/22	4	22.34	13	22.48	23.05	-9	8,076	-0.11%
2020/09/21	14	23.20	0	0.00	22.95	14	7,808	0.18%
2020/09/18	38	23.81	5	23.74	23.70	33	7,652	0.43%
2020/09/17	9	24.44	27	24.81	24.45	-18	7,420	-0.24%
2020/09/16	4	24.15	71	24.84	24.90	-67	6,735	-0.99%
2020/09/15	1	23.30	1	23.40	23.50	0	6,104	0.00%
2020/09/11	1	24.15	0	0.00	23.25	1	6,000	0.02%
2020/09/10	6	24.13	0	0.00	23.90	6	5,929	0.10%
2020/09/09	0	0.00	20	24.25	24.60	-20	5,562	-0.36%
2020/09/08	30	23.90	0	0.00	23.90	30	5,395	0.56%
2020/09/07	50	23.90	11	23.65	23.80	39	5,279	0.74%
2020/09/04	1	23.10	0	0.00	23.80	1	5,070	0.02%
2020/09/03	0	0.00	0.7	23.85	23.90	-0.7	4,904	-0.01%
2020/09/02	36	22.01	28	21.60	22.00	8	4,534	0.18%
2020/09/01	20	21.00	40	21.05	21.00	-20	4,361	-0.46%
2020/08/31	0	0.00	10	21.40	21.35	-10	4,373	-0.23%
2020/08/28	1	21.35	48	21.66	21.85	-47	4,302	-1.09%
2020/08/27	0	0.00	2	21.25	21.00	-2	4,095	-0.05%
2020/08/26	20	21.05	0	0.00	21.05	20	4,081	0.49%
2020/08/25	20	21.00	1	20.90	21.00	19	3,940	0.48%
2020/08/24	15	20.36	0	0.00	20.60	15	3,921	0.38%
2020/08/19	15	20.52	16	20.89	20.55	-1	3,703	-0.03%
2020/08/18	11	20.50	1	20.65	20.45	10	3,733	0.27%
2020/08/17	1	20.95	0	0.00	20.75	1	3,760	0.03%
2020/08/14	20	20.70	0	0.00	20.70	20	3,770	0.53%
2020/08/13	0	0.00	1	21.15	20.45	-1	3,770	-0.03%
2020/08/12	1	21.05	5.4	20.86	21.35	-4.4	3,641	-0.12%
2020/08/10	0	0.00	6	20.80	20.55	-6	3,457	-0.17%
2020/08/07	0	0.00	1	20.70	20.85	-1	3,447	-0.03%
2020/08/04	0	0.00	4	20.14	20.45	-4	3,359	-0.12%
2020/08/03	3	19.53	1	19.70	19.45	2	3,277	0.06%
2020/07/31	3	19.47	5	19.68	19.45	-2	3,281	-0.06%
2020/07/22	0.1	20.00	0	0.00	20.15	0.1	3,287	0.00%
2020/07/15	10	19.80	0	0.00	20.00	10	3,286	0.30%
2020/07/13	3	21.00	0	0.00	20.30	3	3,099	0.10%
2020/07/09	0	0.00	4	21.06	21.00	-4	3,015	-0.13%
2020/07/08	1	21.10	0	0.00	21.00	1	2,996	0.03%
2020/07/06	0	0.00	23	20.91	20.95	-23	2,942	-0.78%
2020/07/03	0	0.00	10	20.70	20.65	-10	2,938	-0.34%
2020/07/02	10	20.65	0	0.00	20.65	10	2,945	0.34%
2020/07/01	10	20.50	4.3	20.54	20.50	5.8	2,947	0.20%
2020/06/24	10.3	20.15	0.4	20.10	20.15	9.9	2,910	0.34%
2020/06/22	0	0.00	22.7	19.94	19.85	-22.7	2,901	-0.78%
2020/06/19	0	0.00	10	20.25	19.80	-10	2,896	-0.35%
2020/06/18	0	0.00	1	19.65	20.25	-1	2,864	-0.03%
2020/06/17	1	19.35	1	19.60	20.00	0	2,800	0.00%
2020/06/15	2	21.10	0	0.00	20.95	2	2,704	0.07%
2020/06/11	0.3	21.10	0	0.00	21.20	0.3	2,710	0.01%
2020/06/09	0	0.00	0.1	21.00	21.00	-0.1	2,574	0.00%
2020/06/04	0	0.00	20	21.75	21.85	-20	2,489	-0.80%
2020/06/03	0	0.00	0.5	21.55	21.60	-0.5	2,464	-0.02%
2020/06/01	0	0.00	1	21.30	21.35	-1	2,400	-0.04%
2020/05/27	1	21.55	6	21.10	21.05	-5	2,351	-0.21%
2020/05/25	0	0.00	1	21.50	22.10	-1	2,320	-0.04%
2020/05/22	1	21.00	3	21.27	21.00	-2	2,187	-0.09%
2020/05/21	1	21.25	1	21.20	21.15	0	2,142	0.00%
2020/05/20	1	20.85	2	21.03	21.00	-1	2,122	-0.05%
2020/05/19	2	20.70	0	0.00	20.70	2	2,108	0.09%
2020/05/15	23	21.77	0	0.00	20.60	23	2,104	1.09%
2020/05/14	0	0.00	1	21.30	21.40	-1	2,064	-0.05%
2020/05/13	0	0.00	2.6	21.65	21.70	-2.6	2,062	-0.12%
2020/05/12	0	0.00	3	21.95	21.95	-3	2,090	-0.14%
2020/05/11	0	0.00	7	22.09	22.45	-7	2,102	-0.33%
2020/05/08	0	0.00	1	22.25	21.80	-1	2,108	-0.05%
2020/05/07	0	0.00	21	21.95	21.95	-21	2,126	-0.99%
2020/05/06	27	22.04	4	21.99	21.95	23	2,138	1.08%
2020/05/05	3	21.40	0	0.00	21.65	3	2,093	0.14%
2020/04/29	1	21.80	0.9	21.30	21.30	0.1	2,186	0.01%
2020/04/24	0	0.00	1	21.05	21.10	-1	2,283	-0.04%
2020/04/23	1	20.50	1	20.50	21.10	0	2,272	0.00%
2020/04/21	0	0.00	1	19.75	19.65	-1	2,260	-0.04%
2020/04/20	1	20.35	0	0.00	20.25	1	2,255	0.04%
2020/04/17	1	20.30	0	0.00	20.00	1	2,265	0.04%
2020/04/15	0	20.40	1	20.60	20.50	-1	2,290	-0.04%
2020/04/14	1	20.10	0	0.00	20.35	1	2,308	0.04%
2020/04/09	0	0.00	1	19.15	19.35	-1	2,378	-0.04%
2020/04/08	1	18.90	0	0.00	19.45	1	2,387	0.04%
2020/04/07	0	0.00	1	18.95	19.15	-1	2,377	-0.04%
2020/04/06	1	18.50	1	18.75	18.75	0	2,383	0.00%
2020/04/01	1	17.90	0	0.00	18.15	1	2,397	0.04%
2020/03/26	0	0.00	1	17.70	17.95	-1	2,495	-0.04%
2020/03/25	1	17.20	2	17.45	17.25	-1	2,519	-0.04%
2020/03/24	1	16.50	0	0.00	16.65	1	2,570	0.04%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/17	2	15.65	2	16.38	16.05	0	2,928	0.00%
2020/03/16	2	17.00	2	17.80	16.85	0	2,923	0.00%
2020/03/13	2	17.30	0	0.00	17.55	2	2,944	0.07%
2020/03/12	6	19.53	4	19.83	19.00	2	2,900	0.07%
2020/03/10	1	21.10	1	21.45	21.55	0	2,924	0.00%
2020/03/09	3	21.57	0	0.00	21.30	3	2,924	0.10%
2020/03/02	2	21.68	3	22.22	22.20	-1	3,025	-0.03%
2020/02/25	0	0.00	4	22.99	23.15	-4	3,021	-0.13%
2020/02/19	1	24.15	0	0.00	23.80	1	3,057	0.03%
2020/02/14	0	0.00	7	23.58	23.70	-7	3,168	-0.22%
2020/02/13	0	23.30	0	0.00	23.30	0	3,157	0.00%
2020/02/12	0	0.00	1	23.05	23.05	-1	3,138	-0.03%
2020/02/10	2	22.90	1	22.85	22.75	1	3,128	0.03%
2020/02/06	0	0.00	1	22.65	22.90	-1	3,109	-0.03%
2020/02/05	1.1	22.79	7	22.61	22.55	-6	3,090	-0.19%
2020/02/04	1	22.30	5	22.30	22.45	-4	3,069	-0.13%
2020/02/03	1	21.25	0	0.00	21.45	1	3,090	0.03%
2020/01/31	0.6	22.30	11	22.40	22.30	-10.4	3,243	-0.32%
2020/01/30	1	22.85	0	0.00	22.65	1	3,218	0.03%
2020/01/20	0	0.00	0.9	25.00	25.15	-0.9	3,198	-0.03%
2020/01/15	3	24.85	0	0.00	24.90	3	3,384	0.09%
2020/01/08	0	0.00	2	24.30	24.10	-2	3,403	-0.06%
2020/01/06	1.2	25.04	0	0.00	24.95	1.2	3,376	0.03%
2020/01/03	0	0.00	1	25.45	25.35	-1	3,384	-0.03%
2020/01/02	1	25.85	0	0.00	25.95	1	3,372	0.03%
2019/12/31	0.2	25.65	13.6	25.65	25.75	-13.5	3,367	-0.40%
2019/12/30	0	0.00	1	25.80	25.70	-1	3,381	-0.03%
2019/12/27	13	26.21	1	26.35	26.00	12	3,370	0.36%
2019/12/26	1	26.70	0	0.00	26.40	1	3,348	0.03%
2019/12/25	0	0.00	1	26.05	26.30	-1	3,349	-0.03%
2019/12/19	2	27.05	0	0.00	27.10	2	3,418	0.06%
2019/12/17	9	27.09	0	0.00	27.15	9	3,500	0.26%
2019/12/16	0	0.00	10	27.23	27.65	-10	3,427	-0.29%
2019/12/13	1	26.45	5	26.40	26.20	-4	3,315	-0.12%
2019/12/12	0	0.00	2	26.65	26.45	-2	3,450	-0.06%
2019/12/11	0	0.00	7	26.10	26.25	-7	3,535	-0.20%
2019/12/09	6	26.10	0	0.00	26.20	6	4,135	0.15%
2019/12/06	1	26.00	0	0.00	26.30	1	4,241	0.02%
2019/12/04	0.2	25.60	3	25.87	25.70	-2.8	4,332	-0.06%
2019/12/03	1	25.50	4.9	25.86	25.65	-3.9	4,391	-0.09%
2019/12/02	1	25.35	1	25.70	25.35	0	4,352	0.00%
2019/11/29	0	0.00	1	25.65	25.50	-1	4,356	-0.02%
2019/11/26	1	25.35	1	25.80	25.35	0	4,458	0.00%
2019/11/20	1	25.15	0	0.00	25.05	1	4,504	0.02%
2019/11/15	6	24.60	0	0.00	24.90	6	4,498	0.13%
2019/11/14	1	24.30	11	25.18	25.10	-10	4,488	-0.22%
2019/11/12	0.5	24.45	0	0.00	24.50	0.5	4,442	0.01%
2019/11/08	10	24.53	5	24.40	24.55	5	4,500	0.11%
2019/11/06	5	25.30	0	0.00	25.30	5	4,643	0.11%
2019/11/04	5	25.80	7	25.75	25.75	-2	4,676	-0.04%
2019/11/01	7	25.55	0	0.00	25.75	7	4,824	0.15%
2019/10/31	21	26.14	1	25.75	25.80	20	5,057	0.40%
2019/10/30	2	26.20	12	26.64	26.10	-10	5,079	-0.20%
2019/10/29	0	0.00	1	25.70	25.55	-1	4,950	-0.02%
2019/10/23	3	25.65	3	25.65	25.65	0	5,063	0.00%
2019/10/18	1	25.00	0	0.00	24.90	1	5,152	0.02%
2019/10/15	1	24.95	1	25.15	25.20	0	5,367	0.00%
2019/10/01	0	0.00	2	25.35	25.40	-2	5,859	-0.03%
2019/09/25	0.2	25.45	0	0.00	25.45	0.2	5,849	0.00%
2019/09/24	8	26.57	0	0.00	26.30	8	5,855	0.14%
2019/09/23	25.7	26.45	1	26.55	26.60	24.7	5,813	0.42%
2019/09/05	7	23.69	10	23.50	23.50	-3	5,488	-0.05%
2019/09/04	3	24.30	0	0.00	24.20	3	5,345	0.06%
2019/09/03	1	24.95	0	0.00	24.40	1	5,211	0.02%
2019/09/02	6	24.22	112	23.79	23.95	-106	4,909	-2.16%	大賣/鉅額交易
2019/08/30	0	0.00	1	23.90	23.15	-1	4,555	-0.02%
2019/08/28	0	0.00	10	23.56	23.55	-10	4,331	-0.23%
2019/08/21	0	0.00	2	23.00	23.00	-2	4,083	-0.05%
2019/08/19	1	22.70	6	22.65	22.60	-5	4,009	-0.12%
2019/08/16	3	22.45	0	0.00	22.50	3	4,026	0.07%
2019/08/15	0	0.00	7	21.31	21.65	-7	3,967	-0.18%
2019/08/13	0	0.00	10	21.60	21.60	-10	3,953	-0.25%
2019/08/08	23	21.19	1	21.10	21.10	22	3,956	0.56%
2019/08/07	35	21.66	0	0.00	21.40	35	3,912	0.89%
2019/08/06	0	0.00	10	20.90	21.80	-10	3,924	-0.25%
2019/08/02	1	22.15	0	0.00	22.05	1	3,940	0.03%
2019/08/01	0	0.00	10	22.56	22.55	-10	3,984	-0.25%
2019/07/31	10	21.72	0	0.00	22.30	10	3,992	0.25%
2019/07/30	0	0.00	2	22.45	22.25	-2	3,983	-0.05%
2019/07/29	0	0.00	6	23.55	23.40	-6	3,941	-0.15%
2019/07/25	1	23.75	0	0.00	23.65	1	3,956	0.03%
2019/07/24	6	24.20	3	24.00	24.25	3	3,865	0.08%
2019/07/23	0	0.00	1	22.95	22.95	-1	3,774	-0.03%
2019/07/22	11	23.14	0	0.00	22.90	11	3,960	0.28%
2019/07/18	0	0.00	1	23.10	22.95	-1	4,600	-0.02%
2019/07/17	0	0.00	1	23.50	23.40	-1	4,688	-0.02%
2019/07/16	1	23.30	41	23.48	23.70	-40	4,783	-0.84%
2019/07/12	1	23.60	7	23.46	23.45	-6	4,794	-0.13%
2019/07/08	0	0.00	2	23.65	23.35	-2	4,700	-0.04%
2019/07/03	6	22.85	6	23.00	22.90	0	4,666	0.00%
2019/07/02	0	0.00	2	21.80	21.75	-2	4,575	-0.04%
2019/07/01	2	21.35	0	0.00	21.40	2	4,704	0.04%
2019/06/27	0.6	20.95	0	0.00	21.05	0.6	4,786	0.01%
2019/06/20	0	0.00	1	21.20	21.50	-1	5,111	-0.02%
2019/06/12	0	0.00	0.6	21.20	21.30	-0.6	8,239	-0.01%
2019/06/10	0	0.00	20	20.90	21.00	-20	8,469	-0.24%
2019/06/06	117	20.52	0	0.00	20.40	117	8,621	1.36%	大買/鉅額交易
2019/06/04	0	0.00	20	20.40	20.35	-20	9,029	-0.22%
2019/05/30	0	0.00	0.2	20.60	20.65	-0.2	10,178	0.00%
2019/05/28	0	0.00	1	20.50	20.60	-1	10,248	-0.01%
2019/05/23	5	20.05	0	0.00	19.90	5	10,535	0.05%
2019/05/22	0	0.00	2	21.05	20.80	-2	10,538	-0.02%
2019/05/20	1	20.60	0	0.00	20.50	1	10,844	0.01%
2019/05/14	1	20.00	1	20.30	21.05	0	11,076	0.00%
2019/05/13	0	0.00	2	20.70	20.70	-2	11,118	-0.02%
2019/05/10	2	21.88	1	21.75	21.50	1	11,146	0.01%
2019/05/08	20	22.30	0	0.00	22.20	20	11,032	0.18%
2019/05/06	1	22.30	0	0.00	22.10	1	10,964	0.01%
2019/05/03	1	23.00	0	0.00	23.15	1	10,897	0.01%
2019/04/30	2	23.25	0	0.00	23.25	2	10,844	0.02%
2019/04/29	0	0.00	2	22.63	22.65	-2	10,834	-0.02%
2019/04/26	3	23.57	13	23.62	23.45	-10	10,683	-0.09%
2019/04/25	1	25.20	5	25.38	25.30	-4	10,454	-0.04%
2019/04/24	14	26.62	14	26.61	25.85	0	10,328	0.00%
2019/04/23	0	0.00	2	24.83	25.15	-2	9,749	-0.02%
2019/04/22	1	24.50	4	24.48	24.60	-3	9,625	-0.03%
2019/04/19	0	0.00	8	23.74	24.10	-8	9,488	-0.08%
2019/04/16	1	24.10	1	23.90	23.85	0	9,671	0.00%
2019/04/15	0	0.00	1	23.20	23.35	-1	9,544	-0.01%
2019/04/12	1	23.20	1	23.30	23.15	0	9,542	0.00%
2019/04/11	1	23.70	1	23.60	23.35	0	9,531	0.00%
2019/04/10	1	23.80	1	24.00	23.95	0	9,526	0.00%
2019/04/08	9	23.98	0	0.00	23.70	9	9,531	0.09%
2019/04/03	11	24.50	3	25.00	24.35	8	9,454	0.08%
2019/04/02	1	24.00	3	24.03	24.10	-2	9,268	-0.02%
2019/04/01	10	24.10	0	0.00	23.85	10	9,195	0.11%
2019/03/29	21	23.62	0	0.00	23.75	21	9,083	0.23%
2019/03/28	0	0.00	9	23.26	23.70	-9	9,061	-0.10%
2019/03/27	3	23.88	2	23.65	23.70	1	9,009	0.01%
2019/03/26	0	0.00	6	23.58	23.55	-6	9,030	-0.07%
2019/03/25	8	23.25	1	23.20	23.70	7	8,942	0.08%
2019/03/22	0	0.00	3	23.45	23.10	-3	8,807	-0.03%
2019/03/21	2	23.95	9	23.87	24.00	-7	8,612	-0.08%
2019/03/20	9	25.00	3	24.97	24.55	6	8,364	0.07%
2019/03/19	2	24.30	0	0.00	24.70	2	8,141	0.02%
2019/03/18	29	24.11	31	24.46	24.75	-2	7,746	-0.03%
2019/03/15	2	21.90	37	22.89	23.25	-35	6,665	-0.53%
2019/03/13	1	21.30	1	21.50	21.30	0	5,798	0.00%
2019/03/12	1	21.00	4	20.98	21.00	-3	5,685	-0.05%
2019/03/11	7	20.31	5	20.20	20.25	2	5,692	0.04%
2019/03/08	20	21.24	38	20.91	20.85	-18	5,653	-0.32%
2019/03/07	23	21.97	17	22.29	21.20	6	5,612	0.11%
2019/03/06	18	21.08	30	21.35	21.65	-12	4,922	-0.24%
2019/03/05	0	0.00	1	20.65	20.75	-1	4,628	-0.02%
2019/03/04	0	0.00	6	20.18	20.15	-6	4,617	-0.13%
2019/02/27	3	20.23	2	20.25	20.30	1	4,625	0.02%
2019/02/26	5	20.36	2	20.15	20.30	3	4,604	0.07%
2019/02/25	3	20.37	2	20.60	20.30	1	4,583	0.02%
2019/02/21	1	20.50	1	20.30	20.65	0	4,415	0.00%
2019/02/20	5	20.10	25	20.33	20.60	-20	4,389	-0.46%
2019/02/19	3	20.18	11	20.39	20.40	-8	4,310	-0.19%
2019/02/18	1	19.60	5	19.76	19.85	-4	4,147	-0.10%
2019/02/15	1	19.10	1	19.30	19.10	0	4,130	0.00%
2019/02/14	4	19.51	2	19.53	19.30	2	4,159	0.05%
2019/02/13	1	18.95	0	0.00	19.05	1	4,085	0.02%
2019/02/12	0	0.00	16	19.08	19.15	-16	4,062	-0.39%
2019/02/11	7	18.85	9	18.63	18.75	-2	4,007	-0.05%
2019/01/30	1	18.25	0	0.00	18.30	1	3,969	0.03%
2019/01/28	0	0.00	1	18.40	18.40	-1	4,007	-0.02%
2019/01/25	0	0.00	1	18.40	18.35	-1	4,066	-0.02%
2019/01/24	0	0.00	3	18.40	18.30	-3	4,161	-0.07%
2019/01/22	8	18.36	0	0.00	18.20	8	4,305	0.19%
2019/01/21	0	0.00	5	18.55	18.70	-5	4,434	-0.11%
2019/01/18	0	0.00	1	18.20	18.15	-1	4,621	-0.02%
2019/01/17	11	18.21	2	18.30	18.00	9	4,714	0.19%
2019/01/16	5	18.35	20	18.25	18.25	-15	4,755	-0.32%
2019/01/14	3	18.05	0	0.00	18.05	3	4,824	0.06%
2019/01/10	6	18.81	0	0.00	18.35	6	4,959	0.12%
2019/01/09	1	18.60	2	18.48	18.85	-1	4,820	-0.02%
2019/01/07	1	17.90	0	0.00	17.85	1	4,930	0.02%
2019/01/04	1	17.30	2	17.58	17.50	-1	5,057	-0.02%
2019/01/03	0	0.00	2	17.93	17.80	-2	5,137	-0.04%
2019/01/02	2	18.10	2	18.18	18.25	0	5,324	0.00%
2018/12/28	22.6	18.47	8	18.19	18.15	14.6	5,291	0.28%
2018/12/27	8	18.02	1	18.20	18.00	7	5,234	0.13%
2018/12/26	0	0.00	4	17.63	17.70	-4	5,199	-0.08%
2018/12/25	2	17.18	0	0.00	17.10	2	5,212	0.04%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	0	0.00	3	17.45	17.60	-3	5,425	-0.06%
2018/12/20	2	17.78	0	0.00	17.70	2	5,493	0.04%
2018/12/19	1	18.35	1	18.55	18.25	0	5,627	0.00%
2018/12/18	1	17.80	9	17.96	18.10	-8	5,672	-0.14%
2018/12/17	4	18.28	0	0.00	18.15	4	5,727	0.07%
2018/12/14	1	18.20	3	18.30	18.15	-2	5,789	-0.03%
2018/12/13	10	18.64	1	18.65	18.45	9	5,866	0.15%
2018/12/12	4	18.90	2	18.38	18.95	2	5,877	0.03%
2018/12/11	0	0.00	8	17.68	17.65	-8	5,783	-0.14%
2018/12/10	6	17.32	2	17.55	17.50	4	5,967	0.07%
2018/12/06	1	17.90	0	0.00	17.60	1	6,141	0.02%
2018/12/05	0	0.00	5	18.42	18.45	-5	6,429	-0.08%
2018/12/04	21	19.36	0	0.00	19.05	21	6,520	0.32%
2018/12/03	15	19.00	5	19.45	19.30	10	6,460	0.15%
2018/11/30	8	18.63	8	18.89	18.65	0	6,410	0.00%
2018/11/29	1	17.95	14	18.22	18.05	-13	6,318	-0.21%
2018/11/28	0	0.00	3	17.60	17.85	-3	6,290	-0.05%
2018/11/27	3	17.45	0	0.00	17.60	3	6,276	0.05%
2018/11/23	1	16.90	1	17.00	16.95	0	6,268	0.00%
2018/11/22	6	17.52	2	17.83	17.25	4	6,360	0.06%
2018/11/20	1	17.35	0	0.00	17.05	1	6,458	0.02%
2018/11/16	1	17.00	1	17.05	16.95	0	6,486	0.00%
2018/11/14	9	17.05	3	17.05	17.00	6	6,473	0.09%
2018/11/12	1	16.65	1	16.70	16.75	0	6,591	0.00%
2018/11/08	7	16.93	1	16.85	16.65	6	6,995	0.09%
2018/11/07	1	16.60	1	16.55	16.75	0	7,063	0.00%
2018/11/06	0	0.00	5	16.30	16.30	-5	7,272	-0.07%
2018/11/05	0	0.00	1	16.35	16.50	-1	7,416	-0.01%
2018/11/02	1	16.55	4	16.63	16.35	-3	7,498	-0.04%
2018/11/01	1	15.90	6	16.43	16.40	-5	7,540	-0.07%
2018/10/31	1	15.20	2	15.48	15.70	-1	7,598	-0.01%
2018/10/30	1	14.80	1	15.05	14.95	0	7,590	0.00%
2018/10/29	12	15.30	2	15.43	15.35	10	7,595	0.13%
2018/10/26	2	15.20	2	15.75	15.60	0	7,951	0.00%
2018/10/25	1	14.30	1	14.70	14.40	0	7,877	0.00%
2018/10/24	12	15.86	1	15.90	15.60	11	7,892	0.14%
2018/10/19	15	16.36	1	16.05	16.35	14	8,881	0.16%
2018/10/17	2	16.40	0	0.00	16.35	2	8,833	0.02%
2018/10/16	1	16.70	2	16.70	16.55	-1	9,085	-0.01%
2018/10/15	3	16.57	1	16.85	16.35	2	9,239	0.02%
2018/10/12	1	16.00	2	16.63	16.90	-1	9,365	-0.01%
2018/10/11	9	17.11	1	17.35	17.10	8	9,529	0.08%
2018/10/09	14	18.85	0	0.00	19.00	14	9,615	0.15%
2018/10/08	1	21.05	0	0.00	20.75	1	9,751	0.01%
2018/10/05	5	21.19	3	20.75	20.85	2	10,078	0.02%
2018/10/03	0	0.00	1	22.45	22.30	-1	10,566	-0.01%
2018/10/02	1	22.40	0	0.00	22.35	1	10,690	0.01%
2018/09/28	1	23.10	1	22.85	22.80	0	11,295	0.00%
2018/09/27	0	0.00	2	22.70	22.65	-2	11,474	-0.02%
2018/09/26	0	0.00	1	22.70	22.40	-1	11,747	-0.01%
2018/09/25	2	22.20	18	22.04	22.40	-16	11,930	-0.13%
2018/09/21	2	21.28	3	21.25	21.35	-1	12,137	-0.01%
2018/09/20	3	21.13	0	0.00	21.00	3	12,721	0.02%
2018/09/19	0	0.00	2	21.80	21.70	-2	12,984	-0.02%
2018/09/18	1	21.55	1	21.50	21.25	0	13,358	0.00%
2018/09/17	1	21.00	0	0.00	21.30	1	13,956	0.01%
2018/09/14	4	20.91	3	21.40	21.05	1	14,785	0.01%
2018/09/13	1	20.75	2	20.98	20.55	-1	16,738	-0.01%
2018/09/12	3	20.68	0	0.00	20.40	3	17,880	0.02%
2018/09/11	12	20.77	2	20.95	21.25	10	18,847	0.05%
2018/09/10	14	20.81	2	20.63	20.85	12	19,986	0.06%
2018/09/07	2	22.10	7	22.42	21.90	-5	20,432	-0.02%
2018/09/06	1	23.25	2	23.30	22.95	-1	20,458	0.00%
2018/09/05	1	22.65	2	23.05	22.95	-1	20,773	0.00%
2018/09/03	1	22.35	0	0.00	22.25	1	21,380	0.00%
2018/08/31	1	22.75	3	22.90	22.90	-2	21,938	-0.01%
2018/08/30	2	22.80	1	22.90	22.85	1	22,077	0.00%
2018/08/29	2	22.95	0	0.00	22.85	2	22,219	0.01%
2018/08/28	4	22.93	7	23.11	22.70	-3	22,516	-0.01%
2018/08/27	3	22.55	1	22.40	22.50	2	22,837	0.01%
2018/08/24	1	22.50	0	0.00	22.45	1	23,645	0.00%
2018/08/22	0	0.00	1	22.15	22.05	-1	24,375	0.00%
2018/08/21	1	22.15	2	22.20	22.20	-1	24,402	0.00%
2018/08/20	1	22.05	1	22.75	22.00	0	24,419	0.00%
2018/08/17	4	22.45	0	0.00	22.25	4	24,401	0.02%
2018/08/16	13	21.75	0	0.00	22.35	13	24,380	0.05%
2018/08/15	0	0.00	6	22.25	21.75	-6	24,083	-0.02%
2018/08/14	5	22.50	0	0.00	22.55	5	23,947	0.02%
2018/08/13	13	22.52	12	22.30	22.40	1	23,859	0.00%
2018/08/10	3	24.62	24	25.17	24.50	-21	23,631	-0.09%
2018/08/09	12	24.94	0	0.00	24.50	12	23,490	0.05%
2018/08/08	7	25.60	0	25.10	25.10	7	23,518	0.03%
2018/08/07	2	25.35	13	25.32	25.20	-11	23,422	-0.05%
2018/08/06	0	0.00	1	26.30	26.30	-1	23,274	0.00%
2018/08/03	1	26.30	0	0.00	26.10	1	23,219	0.00%
2018/08/02	49	26.88	28	26.63	26.00	21	23,130	0.09%
2018/08/01	3	26.27	4	26.34	26.40	-1	22,657	0.00%
2018/07/31	1	26.10	12	26.36	26.50	-11	22,500	-0.05%
2018/07/30	5	26.30	2	26.68	26.15	3	22,424	0.01%
2018/07/27	14	26.54	8	26.61	26.85	6	22,151	0.03%
2018/07/26	6	25.52	21	25.67	25.45	-15	21,477	-0.07%
2018/07/25	3	25.13	3	25.08	24.95	0	21,285	0.00%
2018/07/24	2	24.78	1	24.90	25.00	1	21,245	0.00%
2018/07/23	18	25.01	8	25.17	24.60	10	21,176	0.05%
2018/07/20	2	25.85	2	25.75	25.85	0	20,869	0.00%
2018/07/19	2	26.78	6	27.03	27.10	-4	20,670	-0.02%
2018/07/18	7	26.68	2	26.98	26.50	5	20,395	0.02%
2018/07/17	6	27.35	80	27.62	26.65	-74	20,214	-0.37%
2018/07/16	28	27.86	5	27.75	27.50	23	20,095	0.11%
2018/07/13	3	27.88	6	27.83	27.40	-3	19,820	-0.02%
2018/07/12	6	27.10	16	27.23	26.85	-10	19,498	-0.05%
2018/07/11	86	27.19	19	27.54	27.00	67	19,339	0.35%
2018/07/10	1	26.90	23	26.85	27.00	-22	18,959	-0.12%
2018/07/09	24	27.36	21	26.86	27.20	3	18,764	0.02%
2018/07/06	28	26.62	17	26.96	26.30	11	18,472	0.06%
2018/07/05	13	26.29	0	0.00	25.90	13	18,151	0.07%
2018/07/04	55	28.13	121	27.69	27.60	-66	17,948	-0.37%	大賣/
2018/07/03	81	28.39	15.1	28.71	27.70	65.9	17,621	0.37%
2018/07/02	4	28.91	2	29.05	28.45	2	17,320	0.01%
2018/06/29	10	28.38	15	29.54	29.40	-5	17,004	-0.03%
2018/06/28	13	29.22	1	28.55	28.75	12	16,361	0.07%
2018/06/27	9	30.23	18	30.52	29.80	-9	16,090	-0.06%
2018/06/26	43	29.77	32	29.57	29.80	11	15,756	0.07%
2018/06/25	22	31.79	43	31.96	30.85	-21	15,136	-0.14%
2018/06/22	94	34.25	132	34.08	33.25	-38	14,312	-0.27%	大賣/
2018/06/21	63	32.51	9	32.92	33.40	54	12,210	0.44%
2018/06/20	64	32.04	59	32.19	30.40	5	11,036	0.05%
2018/06/19	64	32.17	31	32.58	32.35	33	9,988	0.33%
2018/06/15	12	27.92	30	28.69	30.45	-18	8,619	-0.21%
2018/06/14	10	27.90	2	27.85	27.70	8	8,117	0.10%
2018/06/13	23	28.60	28	28.66	28.30	-5	8,003	-0.06%
2018/06/12	13	27.55	10	27.20	27.75	3	7,649	0.04%
2018/06/11	8	29.01	20	29.35	28.85	-12	7,406	-0.16%
2018/06/08	7	28.27	26	28.37	28.55	-19	7,046	-0.27%
2018/06/07	1	27.00	0	0.00	27.00	1	6,556	0.02%
2018/06/06	4	27.09	0	0.00	27.45	4	6,469	0.06%
2018/06/05	18	27.63	20	27.53	27.30	-2	6,305	-0.03%
2018/06/04	8	27.58	7	27.86	26.65	1	6,121	0.02%
2018/06/01	34	27.13	7	27.21	26.85	27	5,703	0.47%
2018/05/31	1	24.90	81	24.90	25.60	-80	4,897	-1.63%
2018/05/30	0	0.00	6	23.51	23.30	-6	4,319	-0.14%
2018/05/29	3	23.45	1	23.25	23.05	2	4,252	0.05%
2018/05/28	8	22.80	9	23.02	23.10	-1	4,333	-0.02%
2018/05/25	1	22.95	0	0.00	22.90	1	4,493	0.02%
2018/05/23	1	22.05	5	22.15	22.05	-4	4,397	-0.09%
2018/05/18	3	22.10	0	0.00	22.00	3	4,516	0.07%
2018/05/16	0	0.00	3	22.75	22.75	-3	4,561	-0.07%
2018/05/15	0	0.00	0.6	22.20	22.35	-0.6	4,472	-0.01%
2018/05/14	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2018/05/11	1	22.25	0	0.00	21.85	1	4,560	0.02%
2018/05/09	4.6	21.82	0.8	21.85	21.80	3.8	4,630	0.08%
2018/05/08	0	0.00	1	22.15	22.10	-1	4,632	-0.02%
2018/05/07	1	22.25	0	0.00	22.35	1	4,667	0.02%
2018/04/27	0	0.00	6	22.08	22.05	-6	4,875	-0.12%
2018/04/26	3	22.47	2	22.65	22.10	1	4,977	0.02%
2018/04/24	4	22.13	0	0.00	22.40	4	5,308	0.08%
2018/04/20	1	23.20	0	0.00	23.55	1	5,516	0.02%
2018/04/19	1	23.00	3	23.18	23.30	-2	5,648	-0.04%
2018/04/18	1	22.40	4	22.69	22.50	-3	5,700	-0.05%
2018/04/17	6	22.08	0	0.00	22.00	6	5,675	0.11%
2018/04/16	0	0.00	1	22.60	22.50	-1	5,651	-0.02%
2018/04/13	11	22.63	10	22.65	22.85	1	5,658	0.02%
2018/04/12	1	22.70	0	0.00	22.70	1	5,714	0.02%
2018/04/11	1	23.55	0	0.00	22.75	1	5,807	0.02%
2018/04/10	0	0.00	1	23.60	23.35	-1	5,975	-0.02%
2018/04/09	0	0.00	27	22.82	23.20	-27	5,937	-0.45%
2018/04/03	7	22.76	2	22.93	23.05	5	5,902	0.08%
2018/04/02	1	22.50	0	0.00	22.45	1	5,921	0.02%
2018/03/31	10	22.85	4	22.85	22.90	6	5,933	0.10%
2018/03/30	5	22.93	14	23.17	23.05	-9	6,017	-0.15%
2018/03/29	36	22.83	6	22.97	23.00	30	5,981	0.50%
2018/03/28	0	0.00	1	21.80	22.20	-1	5,851	-0.02%
2018/03/27	1	21.80	0	0.00	21.65	1	5,824	0.02%
2018/03/23	1	21.15	21	21.45	21.40	-20	5,789	-0.35%
2018/03/22	3	22.58	29	22.65	22.30	-26	5,800	-0.45%
2018/03/21	2	23.20	6	23.24	22.75	-4	5,777	-0.07%
2018/03/20	6	22.95	0	0.00	23.15	6	5,721	0.10%
2018/03/19	10	22.65	1	22.65	22.65	9	5,656	0.16%
2018/03/16	9	23.20	0	0.00	23.00	9	5,682	0.16%
2018/03/15	15	23.52	1	23.50	23.50	14	5,752	0.24%
2018/03/14	1	23.45	1	23.80	23.80	0	5,802	0.00%
2018/03/13	2	24.60	2	24.30	24.05	0	5,946	0.00%
2018/03/12	5	24.29	5	24.21	24.25	0	6,021	0.00%
2018/03/09	1	23.70	0	0.00	23.65	1	6,071	0.02%
2018/03/08	75	23.91	4	24.11	23.80	71	6,163	1.15%
2018/03/07	1	23.45	12	23.80	23.45	-11	6,081	-0.18%
2018/03/06	19	23.61	1	23.60	23.85	18	6,221	0.29%
2018/03/05	9	23.68	13	23.47	22.90	-4	6,385	-0.06%
2018/03/02	9	24.10	0	0.00	23.85	9	6,628	0.14%
2018/03/01	2	23.65	2	24.20	24.30	0	6,814	0.00%
2018/02/27	7	23.60	11	23.78	23.30	-4	7,022	-0.06%
2018/02/26	0	0.00	13	23.55	23.25	-13	7,364	-0.18%
2018/02/23	5	23.33	0	0.00	23.15	5	8,447	0.06%
2018/02/22	23	22.55	3	22.30	23.05	20	8,718	0.23%
2018/02/21	1	22.25	0	0.00	22.45	1	8,702	0.01%
2018/02/12	0.4	21.50	0	0.00	21.55	0.4	8,672	0.00%
2018/02/07	0	0.00	1	22.00	21.50	-1	8,779	-0.01%
2018/02/06	2	21.70	1	22.35	21.20	1	8,748	0.01%
2018/02/05	1	22.95	5	23.00	22.95	-4	8,705	-0.05%
2018/02/02	0	0.00	1	23.35	23.15	-1	8,780	-0.01%
2018/02/01	1	23.15	1	23.10	23.10	0	8,940	0.00%
2018/01/29	1	23.25	0	0.00	22.85	1	9,389	0.01%
2018/01/25	0	0.00	1	23.35	23.20	-1	9,366	-0.01%
2018/01/24	1	23.10	0	0.00	23.20	1	9,370	0.01%
2018/01/23	6	23.09	6	23.36	23.10	0	9,438	0.00%
2018/01/22	6	23.50	0	0.00	23.25	6	9,375	0.06%
2018/01/18	0	0.00	3	23.73	23.55	-3	9,269	-0.03%
2018/01/16	2	23.35	1	23.65	23.30	1	8,980	0.01%
2018/01/15	1	22.60	18	22.93	23.25	-17	8,829	-0.19%
2018/01/12	11	22.17	6	22.18	22.20	5	8,657	0.06%
2018/01/11	5	21.35	0	0.00	21.30	5	8,558	0.06%
2018/01/10	3	21.30	0	0.00	21.15	3	8,606	0.03%
2018/01/08	5	21.90	0	0.00	21.45	5	8,685	0.06%
2018/01/05	0	0.00	10	22.41	22.45	-10	8,670	-0.12%
2018/01/04	3	22.50	21	22.36	23.10	-18	8,692	-0.21%
2018/01/03	13	21.55	0	0.00	21.70	13	8,776	0.15%
2018/01/02	11	21.25	3	21.20	21.30	8	9,028	0.09%