台亞 (2340)-華南永昌-竹北券商分點個股進出

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
37.30
漲跌
▲0.10
漲幅
+0.27%
成交量
1,052張
產業
上市半導體類股
883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－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0.1	37.05	0	0.00	37.30	0.1	1,729	0.01%
2024/05/10	1	37.00	0	0.00	37.20	1	1,737	0.06%
2024/05/02	0	0.00	1	38.80	38.85	-1	1,724	-0.06%
2024/04/24	0	0.00	1	38.15	38.20	-1	1,723	-0.06%
2024/04/19	2	38.05	1	38.45	37.40	1	1,756	0.06%
2024/04/15	2	40.13	2	39.90	39.80	0	1,686	0.00%
2024/04/12	2	41.20	4	41.35	41.40	-2	1,656	-0.12%
2024/04/11	2	40.20	0	0.00	40.15	2	1,556	0.13%
2024/04/08	1	39.45	0	0.00	39.30	1	1,560	0.06%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/29	0	0.00	0	39.40	39.25	0	1,559	0.00%
2024/03/27	0	39.50	0	0.00	39.25	0	1,557	0.00%
2024/03/25	0	40.63	7	40.73	40.75	-7	1,544	-0.45%
2024/03/21	0	39.70	0	0.00	39.80	0	1,581	0.00%
2024/03/20	1	39.25	0	0.00	39.15	1	1,598	0.06%
2024/03/19	0	0.00	9	39.40	39.10	-9	1,607	-0.56%
2024/03/18	1	39.25	1	39.65	39.70	0	1,625	0.00%
2024/03/15	5	39.58	2	39.18	39.00	3	1,621	0.19%
2024/03/14	13	39.63	0	0.00	39.65	13	1,587	0.82%
2024/03/13	11	40.85	1	40.25	40.05	10	1,577	0.63%
2024/03/12	0	0.00	0.5	41.25	41.15	-0.5	1,559	-0.03%
2024/03/11	8	41.32	9.1	41.90	41.00	-1.1	1,562	-0.07%
2024/03/08	1.6	41.10	31	41.90	41.60	-29.4	1,574	-1.87%
2024/03/07	9	41.17	4.1	40.90	41.00	4.9	1,568	0.31%
2024/03/06	5	42.39	0	0.00	42.10	5	1,551	0.32%
2024/03/05	4	43.04	89	43.97	43.50	-85	1,578	-5.38%
2024/03/01	31	41.61	0	0.00	41.10	31	1,459	2.12%
2024/02/29	12	41.32	12	41.50	42.00	0	1,466	0.00%
2024/02/27	2	42.08	8	43.11	42.05	-6	1,483	-0.40%
2024/02/26	7	42.47	6	42.55	42.80	1	1,544	0.06%
2024/02/23	20	42.96	0	0.00	42.50	20	1,572	1.27%
2024/02/22	17	43.40	0	0.00	43.10	17	1,584	1.07%
2024/02/21	2	43.93	0	0.00	43.80	2	1,574	0.13%
2024/02/20	3	44.18	0	44.05	43.75	3	1,580	0.19%
2024/02/19	13	44.63	24	45.11	44.50	-11	1,581	-0.70%
2024/02/15	1	42.65	0	0.00	43.10	1	1,596	0.06%
2024/02/05	4	42.66	0	0.00	42.60	4	1,595	0.25%
2024/02/01	4	43.15	0	0.00	43.10	4	1,645	0.24%
2024/01/31	53	43.69	0	0.00	43.55	53	1,653	3.21%
2024/01/30	2	43.83	0	0.00	43.75	2	1,654	0.12%
2024/01/29	2	43.78	0	0.00	44.05	2	1,666	0.12%
2024/01/26	9	44.13	0	0.00	43.95	9	1,681	0.54%
2024/01/25	27	44.52	0	0.00	44.30	27	1,715	1.57%
2024/01/24	1	44.80	1	45.00	44.95	0	1,747	0.00%
2024/01/23	1	44.95	0.3	45.00	45.00	0.7	1,817	0.04%
2024/01/19	21	44.31	0	0.00	44.45	21	1,885	1.11%
2024/01/18	1.3	43.95	1	44.00	44.20	0.3	1,905	0.02%
2024/01/17	3	43.77	20	44.00	44.00	-17	1,943	-0.87%
2024/01/16	2	44.85	0	0.00	44.75	2	1,946	0.10%
2024/01/15	0	0.00	1	45.15	45.55	-1	1,969	-0.05%
2024/01/12	2.7	45.18	0.1	45.75	45.05	2.7	2,003	0.13%
2024/01/11	0	0.00	0.5	45.30	45.45	-0.5	2,013	-0.03%
2024/01/09	2.9	44.79	0	0.00	44.80	2.9	2,202	0.13%
2024/01/08	1	45.55	0	0.00	45.25	1	2,237	0.04%
2024/01/05	1	45.50	0	0.00	45.60	1	2,281	0.04%
2024/01/03	3	45.88	0	0.00	45.60	3	2,506	0.12%
2023/12/29	0	0.00	1	47.20	47.10	-1	2,622	-0.04%
2023/12/27	1	46.90	0	0.00	46.95	1	2,673	0.04%
2023/12/21	1	46.00	0.7	46.35	46.10	0.3	2,771	0.01%
2023/12/20	0	0.00	50.5	46.46	46.50	-50.5	2,812	-1.80%
2023/12/18	0	0.00	0.1	47.75	47.00	-0.1	2,862	0.00%
2023/12/14	0	0.00	0.1	47.75	47.65	-0.1	2,976	0.00%
2023/12/13	5	47.35	0.1	47.95	46.90	4.9	2,981	0.17%
2023/12/12	15	48.14	0	48.30	47.55	15	3,024	0.50%
2023/12/11	0	0.00	13.2	48.00	47.90	-13.2	3,197	-0.41%
2023/12/08	0	0.00	7.5	47.86	47.85	-7.5	3,413	-0.22%
2023/12/07	0.8	47.50	0	0.00	47.80	0.8	3,479	0.02%
2023/12/05	0	0.00	0	48.50	48.40	0	3,561	0.00%
2023/12/04	0	0.00	1	49.70	49.65	-1	3,588	-0.03%
2023/12/01	21	49.46	2	50.10	49.40	19	3,726	0.51%
2023/11/29	0.5	49.05	0	0.00	49.35	0.5	3,954	0.01%
2023/11/22	0	0.00	1	46.85	47.55	-1	4,312	-0.02%
2023/11/21	1	46.60	2	46.95	46.90	-1	4,302	-0.02%
2023/11/20	0	0.00	1	46.55	46.50	-1	4,316	-0.02%
2023/11/16	4	45.58	0	45.85	45.75	4	4,369	0.09%
2023/11/14	1	45.60	32	45.96	45.70	-31	4,420	-0.70%
2023/11/10	17	45.18	0	0.00	44.60	17	4,533	0.38%
2023/11/09	12	45.93	0	0.00	45.80	12	4,575	0.26%
2023/11/03	0	0.00	10	47.25	46.75	-10	4,847	-0.21%
2023/11/02	0	0.00	25	47.21	46.90	-25	4,919	-0.51%
2023/10/31	15	45.74	0	0.00	44.80	15	5,042	0.30%
2023/10/30	4	47.03	0	0.00	46.90	4	5,120	0.08%
2023/10/27	15	47.54	0	0.00	47.25	15	5,187	0.29%
2023/10/25	0	0.00	2	49.70	49.50	-2	5,425	-0.04%
2023/10/24	0	0.00	0.2	48.80	49.40	-0.2	5,755	0.00%
2023/10/23	0.2	48.20	0	0.00	48.50	0.2	6,152	0.00%
2023/10/19	1	47.85	0	0.00	48.40	1	6,424	0.02%
2023/10/18	3	48.18	0.3	48.25	48.20	2.7	6,550	0.04%
2023/10/17	1	49.55	24	49.35	49.30	-23	6,596	-0.35%
2023/10/16	19	48.49	0	0.00	48.30	19	6,794	0.28%
2023/10/12	0	0.00	5	49.85	50.40	-5	8,013	-0.06%
2023/10/11	3	49.70	3.1	49.73	49.20	-0.1	8,379	0.00%
2023/10/06	1.1	49.37	2	49.15	49.10	-0.9	8,543	-0.01%
2023/10/05	0	0.00	17	48.86	48.90	-17	8,766	-0.19%
2023/10/04	6	46.98	20	46.80	47.30	-14	10,054	-0.14%
2023/10/03	41	48.21	31	48.42	47.70	10	10,473	0.10%
2023/10/02	32	47.94	0	0.00	48.15	32	11,155	0.29%
2023/09/28	0	0.00	0	47.50	47.45	0	12,046	0.00%
2023/09/27	2	46.95	0	0.00	47.05	2	12,237	0.02%
2023/09/25	0	48.40	6	48.88	48.60	-6	12,575	-0.05%
2023/09/22	1	47.35	6	47.25	47.80	-5	12,658	-0.04%
2023/09/21	1	47.55	0	0.00	47.15	1	12,811	0.01%
2023/09/20	5	47.45	0	0.00	47.30	5	13,091	0.04%
2023/09/19	0	0.00	10	49.62	48.30	-10	13,853	-0.07%
2023/09/18	0	0.00	5	50.10	50.00	-5	14,751	-0.03%
2023/09/14	6	51.10	10	51.09	51.40	-4	15,231	-0.03%
2023/09/13	19	50.11	18	50.64	49.60	1	15,111	0.01%
2023/09/12	4	50.30	4	50.50	50.00	0	14,922	0.00%
2023/09/08	1	49.60	1	49.25	49.10	0	14,827	0.00%
2023/09/07	5	49.60	6	49.64	49.45	-1	14,814	-0.01%
2023/09/06	7	51.47	2	50.75	50.50	5	14,803	0.03%
2023/09/05	2	49.83	37	48.68	51.00	-35	14,632	-0.24%
2023/09/04	32	48.12	0	0.00	48.10	32	14,442	0.22%
2023/09/01	0	0.00	3	50.60	50.20	-3	14,339	-0.02%
2023/08/31	2	49.05	0	0.00	49.05	2	14,215	0.01%
2023/08/30	1	49.70	0	0.00	49.20	1	14,254	0.01%
2023/08/29	1	49.60	0	0.00	49.60	1	14,161	0.01%
2023/08/28	0	0.00	21	46.67	46.80	-21	13,961	-0.15%
2023/08/24	2	48.40	0	0.00	48.25	2	13,895	0.01%
2023/08/23	20	48.39	0	0.00	48.40	20	13,859	0.14%
2023/08/22	0	0.00	2	47.60	47.60	-2	13,827	-0.01%
2023/08/17	6	49.25	0	0.00	49.35	6	13,716	0.04%
2023/08/16	0	0.00	1	48.45	48.65	-1	13,666	-0.01%
2023/08/15	1	48.35	2	49.25	49.50	-1	13,569	-0.01%
2023/08/14	3	47.40	0.2	47.35	47.60	2.8	13,488	0.02%
2023/08/09	0	0.00	0.3	51.20	51.30	-0.3	13,247	0.00%
2023/08/08	3.3	51.15	4	50.78	51.20	-0.7	13,188	-0.01%
2023/08/07	0	0.00	3.3	50.56	50.60	-3.3	13,114	-0.02%
2023/08/02	1.3	51.62	0	0.00	52.00	1.3	12,926	0.01%
2023/08/01	1	54.40	1	53.60	53.20	0	12,783	0.00%
2023/07/31	2.2	53.73	61	54.09	53.90	-58.8	12,688	-0.46%
2023/07/28	41	53.09	0.1	53.10	53.20	41	12,507	0.33%
2023/07/27	49	53.66	5	53.48	53.00	44	12,373	0.36%
2023/07/26	27	55.88	27	54.60	54.70	0	12,012	0.00%
2023/07/25	4	54.10	0	0.00	54.20	4	11,587	0.03%
2023/07/24	3	53.57	5	53.80	53.50	-2	11,384	-0.02%
2023/07/21	10	53.28	8	52.89	53.10	2	11,262	0.02%
2023/07/20	2.1	53.68	3	53.00	53.50	-1	11,164	-0.01%
2023/07/19	2.1	53.86	3	53.13	53.20	-0.9	11,038	-0.01%
2023/07/18	51	54.84	44	55.97	53.30	7	10,768	0.07%
2023/07/17	8	56.04	17	56.57	57.30	-9	10,186	-0.09%
2023/07/14	12	53.65	3	53.83	53.70	9	9,505	0.09%
2023/07/13	16	52.26	16	51.81	51.00	0	9,074	0.00%
2023/07/12	36	51.06	39	50.73	50.60	-3	8,779	-0.03%
2023/07/11	15	53.33	4	53.08	51.50	11	8,502	0.13%
2023/07/10	1	49.50	17	52.10	52.10	-16	7,151	-0.22%
2023/07/07	17	47.91	22	47.95	47.45	-5	6,714	-0.07%
2023/07/06	38	47.65	28	48.58	50.00	10	6,010	0.17%
2023/07/05	26	45.82	15	46.33	45.50	11	5,113	0.22%
2023/07/04	4	45.60	0	0.00	45.40	4	4,913	0.08%
2023/07/03	0	0.00	1	44.90	44.45	-1	4,714	-0.02%
2023/06/30	1	44.25	8	44.21	44.25	-7	4,562	-0.15%
2023/06/29	4	43.29	1	44.15	43.35	3	4,455	0.07%
2023/06/28	17	45.16	19	43.94	43.65	-2	4,366	-0.05%
2023/06/27	37	45.71	31	46.04	44.80	6	4,307	0.14%
2023/06/26	26	46.76	19	47.70	48.70	7	3,701	0.19%
2023/06/21	1	43.90	9	44.12	44.30	-8	2,798	-0.29%
2023/06/16	0	0.00	0	37.75	37.45	0	2,185	0.00%
2023/06/06	0	37.95	0	0.00	38.25	0	2,072	0.00%
2023/05/05	0	0.00	2	35.40	35.50	-2	2,471	-0.08%
2023/04/27	0	0.00	0.5	35.00	34.75	-0.5	2,652	-0.02%
2023/04/21	0	0.00	0.2	37.00	36.15	-0.2	2,575	-0.01%
2023/04/18	0.7	37.81	31	38.41	38.05	-30.3	2,503	-1.21%
2023/04/17	0	38.35	20	38.25	38.15	-20	2,508	-0.80%
2023/04/10	1	38.85	0	0.00	38.75	1	2,438	0.04%
2023/04/07	1	39.70	0	0.00	39.40	1	2,418	0.04%
2023/03/31	0	0.00	1	39.05	38.80	-1	2,381	-0.04%
2023/03/29	2	38.93	0	0.00	38.60	2	2,351	0.09%
2023/03/28	7	39.76	6	40.94	39.70	1	2,267	0.04%
2023/03/27	2	40.78	2	39.70	41.50	0	2,000	0.00%
2023/03/24	0	0.00	1	39.25	38.95	-1	1,781	-0.06%
2023/03/23	0	37.90	0	0.00	38.00	0	1,716	0.00%
2023/03/22	0	0.00	1	37.50	37.60	-1	1,713	-0.06%
2023/03/20	0	37.15	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	37.00	0	0.00	36.95	0	1,744	0.00%
2023/03/15	0	37.20	0	0.00	37.00	0	1,797	0.00%
2023/03/09	0	0.00	0.1	38.30	38.15	-0.1	2,020	-0.01%
2023/03/08	0.1	38.20	5	38.50	38.45	-4.9	2,027	-0.24%
2023/03/07	1	38.15	1	38.20	38.15	0	2,013	0.00%
2023/03/06	1	37.55	10	37.50	37.55	-9	2,009	-0.45%
2023/03/02	2	38.48	9	38.66	38.45	-7	2,013	-0.35%
2023/02/24	0	37.55	0	0.00	37.60	0	2,191	0.00%
2023/02/22	0	0.00	1	37.45	37.45	-1	2,305	-0.04%
2023/02/21	2	38.50	0	0.00	38.45	2	2,324	0.09%
2023/02/20	1	39.00	0	0.00	39.00	1	2,431	0.04%
2023/02/17	5	37.50	0	0.00	37.75	5	2,523	0.20%
2023/02/09	0	37.55	0	37.30	37.25	0	2,688	0.00%
2023/02/07	0	37.30	0	0.00	37.20	0	2,720	0.00%
2023/01/31	0	0.00	1	37.70	38.00	-1	2,665	-0.04%
2023/01/17	0	0.00	0.5	35.35	35.30	-0.5	2,624	-0.02%
2023/01/16	0.5	34.40	0	0.00	34.65	0.5	2,630	0.02%
2023/01/11	5	35.15	5	34.95	35.05	0	2,709	0.00%
2022/12/28	0	0.00	1	34.65	34.20	-1	2,889	-0.03%
2022/12/22	0	35.20	0	0.00	35.00	0	3,008	0.00%
2022/12/19	0	0.00	1	36.00	36.10	-1	3,194	-0.03%
2022/12/16	0	0.00	1	36.15	36.15	-1	3,214	-0.03%
2022/12/09	0	36.05	1	36.80	36.25	-1	3,227	-0.03%
2022/12/08	1	36.70	12	36.46	36.50	-11	3,232	-0.34%
2022/12/07	0	0.00	1	37.20	36.85	-1	3,243	-0.03%
2022/12/06	2	38.45	0	0.00	37.85	2	3,268	0.06%
2022/12/05	1	38.60	45	39.80	39.40	-44	3,330	-1.32%
2022/12/02	0	0.00	1	38.10	38.30	-1	3,271	-0.03%
2022/11/30	0	0.00	2	37.00	36.95	-2	3,250	-0.06%
2022/11/25	1	36.40	1	36.70	36.65	0	3,316	0.00%
2022/11/23	5	37.00	1	37.45	36.60	4	3,246	0.12%
2022/11/22	3	37.98	0	0.00	38.70	3	3,034	0.10%
2022/11/21	1	38.10	2	37.60	37.60	-1	2,956	-0.03%
2022/11/17	1	37.25	5	37.66	37.75	-4	2,822	-0.14%
2022/11/16	46	37.55	32.8	37.42	37.40	13.2	2,798	0.47%
2022/11/15	1	37.70	5.5	36.75	37.00	-4.5	2,721	-0.16%
2022/11/14	5	36.01	0	0.00	36.20	5	2,624	0.19%
2022/11/11	1.3	33.89	1	33.95	34.05	0.3	2,554	0.01%
2022/10/20	0	0.00	1	31.30	31.25	-1	2,974	-0.03%
2022/10/17	1	31.30	11	32.07	32.15	-10	3,099	-0.32%
2022/10/13	0	0.00	2	30.80	30.50	-2	3,314	-0.06%
2022/10/12	0	0.00	0.3	32.50	32.10	-0.3	3,364	-0.01%
2022/10/04	6	33.83	7	33.91	34.00	-1	3,647	-0.03%
2022/10/03	0	32.85	0	0.00	33.45	0	3,676	0.00%
2022/09/30	9	32.18	8	32.48	33.60	1	3,801	0.03%
2022/09/28	0	0.00	12	32.68	31.60	-12	3,954	-0.30%
2022/09/26	0	0.00	5	33.83	32.50	-5	4,227	-0.12%
2022/09/23	2	35.93	0	0.00	36.00	2	4,334	0.05%
2022/09/20	10	36.75	5	37.00	36.75	5	4,740	0.11%
2022/09/19	5	36.65	10	36.40	36.45	-5	4,946	-0.10%
2022/09/16	10	36.75	5	37.10	37.05	5	5,434	0.09%
2022/09/15	5	36.90	0	0.00	36.70	5	5,680	0.09%
2022/09/14	5	36.00	5	36.35	37.30	0	5,910	0.00%
2022/09/12	11	38.79	16	38.60	38.40	-5	6,270	-0.08%
2022/09/08	0	36.40	0	0.00	36.40	0	6,348	0.00%
2022/09/05	5	38.20	0	0.00	37.15	5	6,876	0.07%
2022/09/02	13	38.20	0	0.00	38.50	13	7,001	0.19%
2022/08/31	0	0.00	1	39.25	39.30	-1	7,731	-0.01%
2022/08/30	0	0.00	11	38.80	39.10	-11	7,886	-0.14%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/26	0	0.00	15	40.10	39.80	-15	8,492	-0.18%
2022/08/24	21	39.40	0	0.00	39.40	21	10,137	0.21%
2022/08/19	15	41.97	0	0.00	41.60	15	11,193	0.13%
2022/08/18	0	0.00	1	41.00	41.35	-1	11,158	-0.01%
2022/08/17	2	41.53	1	41.60	41.60	1	11,152	0.01%
2022/08/15	1	41.30	0	0.00	40.80	1	11,143	0.01%
2022/08/10	0	0.00	1	39.05	38.90	-1	11,184	-0.01%
2022/08/09	1	39.95	0	0.00	39.65	1	11,203	0.01%
2022/08/04	1	39.10	1	38.40	39.10	0	11,348	0.00%
2022/08/03	3	39.45	2	38.80	38.75	1	11,312	0.01%
2022/08/02	12	39.66	47	39.25	39.20	-35	11,308	-0.31%
2022/08/01	6	40.90	6	40.73	40.70	0	11,288	0.00%
2022/07/29	10	41.15	0	0.00	41.15	10	11,289	0.09%
2022/07/22	37	43.22	0	0.00	42.40	37	11,193	0.33%
2022/07/21	10	42.05	10	42.90	43.45	0	11,161	0.00%
2022/07/20	21	44.15	21	44.36	44.40	0	11,102	0.00%
2022/07/18	38	42.57	38	43.11	43.25	0	11,075	0.00%
2022/07/15	3	41.70	28	42.02	41.85	-25	11,042	-0.23%
2022/07/14	25	40.91	0	0.00	41.65	25	11,009	0.23%
2022/07/13	1	41.05	27	41.32	40.80	-26	11,000	-0.24%
2022/07/08	27	41.11	0	0.00	40.85	27	10,944	0.25%
2022/07/06	0	0.00	2	39.00	39.05	-2	10,826	-0.02%
2022/07/05	10	41.00	25	40.50	40.20	-15	10,868	-0.14%
2022/07/04	1	39.70	31	38.92	38.85	-30	10,705	-0.28%
2022/06/30	10	43.85	2	43.05	42.70	8	10,524	0.08%
2022/06/29	25	46.49	0	0.00	46.15	25	10,373	0.24%
2022/06/28	4	47.69	10	47.83	47.10	-6	10,326	-0.06%
2022/06/27	14	48.71	3	48.95	48.65	11	10,273	0.11%
2022/06/24	18	49.02	6	49.26	48.80	12	10,231	0.12%
2022/06/23	19	46.94	20	47.44	48.50	-1	9,794	-0.01%
2022/06/22	6	46.69	9	47.64	46.75	-3	9,687	-0.03%
2022/06/21	11	47.22	23	47.37	48.60	-12	9,599	-0.13%
2022/06/20	21	47.06	16	47.25	45.80	5	9,709	0.05%
2022/06/17	7	46.29	9	46.13	46.80	-2	9,488	-0.02%
2022/06/16	0	46.95	0	0.00	47.15	0	9,363	0.00%
2022/06/15	1	48.40	10	47.94	47.35	-9	9,158	-0.10%
2022/06/14	12	47.35	8	47.20	48.40	4	9,169	0.04%
2022/06/13	1	48.90	0	0.00	48.10	1	9,114	0.01%
2022/06/10	6	50.65	16	50.57	50.60	-10	9,056	-0.11%
2022/06/09	32	50.51	28	50.43	50.50	4	8,894	0.05%
2022/06/08	2	48.78	2	48.95	48.70	0	8,469	0.00%
2022/06/07	31	48.95	31	49.00	48.80	0	8,479	0.00%
2022/06/06	4	50.85	9	50.61	50.00	-5	8,288	-0.06%
2022/06/02	30	51.46	37	51.32	50.60	-7	8,129	-0.09%
2022/06/01	59	50.45	34	50.18	50.00	25	7,600	0.33%
2022/05/31	10	49.17	12	49.57	50.30	-2	6,714	-0.03%
2022/05/30	1	45.80	43	45.02	45.80	-42	5,834	-0.72%
2022/05/23	2	43.98	0	0.00	43.55	2	6,396	0.03%
2022/05/19	5	43.05	0	0.00	43.55	5	6,553	0.08%
2022/05/18	10	43.80	2	44.35	43.50	8	6,682	0.12%
2022/05/17	0	0.00	3	42.10	43.10	-3	6,691	-0.04%
2022/05/16	5	42.35	0	0.00	41.90	5	6,777	0.07%
2022/05/13	0	0.00	2	43.05	41.95	-2	6,828	-0.03%
2022/04/27	1	41.50	2	40.90	41.85	-1	8,699	-0.01%
2022/04/26	7	42.91	1	42.25	42.25	6	8,838	0.07%
2022/04/22	41	43.55	8	44.37	43.55	33	9,409	0.35%
2022/04/21	6	45.83	6	45.93	45.45	0	9,586	0.00%
2022/04/20	0	46.15	1	46.05	46.35	-1	9,805	-0.01%
2022/04/15	1	46.05	8	45.83	45.50	-7	10,885	-0.06%
2022/04/14	4	46.80	0	0.00	47.00	4	11,347	0.04%
2022/04/13	3	46.60	0	0.00	47.05	3	11,752	0.03%
2022/04/12	1	45.30	0	0.00	45.75	1	12,277	0.01%
2022/04/08	12	48.48	12	48.40	48.00	0	13,488	0.00%
2022/04/07	4	49.08	3	49.65	48.15	1	14,407	0.01%
2022/04/06	0	0.00	2	49.68	49.65	-2	15,531	-0.01%
2022/04/01	1	50.40	0	0.00	50.40	1	16,793	0.01%
2022/03/30	0	0.00	4	52.25	52.00	-4	20,665	-0.02%
2022/03/28	1	51.30	1	51.50	51.90	0	22,116	0.00%
2022/03/25	10	52.39	9	51.89	52.40	1	22,363	0.00%
2022/03/24	7	51.07	2	51.40	51.10	5	22,424	0.02%
2022/03/23	0	0.00	1	52.50	52.40	-1	22,703	0.00%
2022/03/18	0	0.00	2	51.10	51.60	-2	25,459	-0.01%
2022/03/17	30	50.13	22	50.56	50.50	8	26,729	0.03%
2022/03/16	27	48.35	1	48.35	48.35	26	26,812	0.10%
2022/03/15	0	0.00	2	48.30	47.80	-2	27,012	-0.01%
2022/03/14	8	49.96	37.2	49.96	50.00	-29.2	27,261	-0.11%
2022/03/11	1	49.45	1	49.55	49.60	0	27,802	0.00%
2022/03/10	13	50.25	5	50.78	50.50	8	28,360	0.03%
2022/03/09	10	49.90	0	0.00	49.60	10	28,893	0.03%
2022/03/08	0	0.00	1	49.05	49.10	-1	30,203	0.00%
2022/03/07	1.2	49.86	1	50.00	50.40	0.2	30,733	0.00%
2022/03/03	1	53.80	1	53.40	53.80	0	32,830	0.00%
2022/03/02	0	0.00	8	53.70	53.70	-8	33,938	-0.02%
2022/03/01	0	0.00	3	52.80	53.40	-3	35,137	-0.01%
2022/02/25	2	53.10	1	53.30	52.30	1	37,255	0.00%
2022/02/24	3	53.77	6	54.00	52.60	-3	40,766	-0.01%
2022/02/23	22	55.91	24	56.13	56.60	-2	42,878	0.00%
2022/02/22	1	54.80	15.8	54.59	54.80	-14.8	43,918	-0.03%
2022/02/21	0	0.00	2	56.30	56.40	-2	45,811	0.00%
2022/02/18	3	57.20	3	56.73	57.20	0	46,154	0.00%
2022/02/17	4	57.68	12	57.61	57.50	-8	46,513	-0.02%
2022/02/16	4	58.10	4	58.35	58.00	0	47,318	0.00%
2022/02/15	5	57.82	5	58.22	57.30	0	47,641	0.00%
2022/02/14	2	57.35	2	58.50	57.20	0	47,884	0.00%
2022/02/11	5	60.30	3	60.20	60.50	2	48,076	0.00%
2022/02/10	5	60.64	6	59.97	59.80	-1	48,477	0.00%
2022/02/09	10	60.53	5	60.68	60.80	5	48,567	0.01%
2022/02/08	6	59.62	2	59.80	59.70	4	48,745	0.01%
2022/02/07	15	59.27	4	58.80	60.00	11	49,269	0.02%
2022/01/26	5	58.86	5	58.66	58.40	0	49,721	0.00%
2022/01/25	2	59.25	2	59.60	58.70	0	50,911	0.00%
2022/01/24	2	59.45	3	60.43	61.00	-1	51,498	0.00%
2022/01/21	6	60.73	17	60.68	59.80	-11	52,429	-0.02%
2022/01/20	14	61.44	14	62.19	62.00	0	53,055	0.00%
2022/01/19	8	61.26	8	61.08	61.00	0	53,683	0.00%
2022/01/18	16	62.26	10.1	61.91	61.60	5.9	54,666	0.01%
2022/01/17	32.1	63.21	26	64.38	63.20	6.1	55,207	0.01%
2022/01/14	21	61.41	20	61.37	61.40	1	55,154	0.00%
2022/01/13	22	62.33	17	62.25	61.60	5	55,372	0.01%
2022/01/12	5	63.58	8	63.33	62.80	-3	55,322	-0.01%
2022/01/11	12.8	63.73	24	63.62	63.40	-11.2	55,071	-0.02%
2022/01/10	11	65.17	19	65.24	66.50	-8	54,632	-0.01%
2022/01/07	23	66.78	16	66.53	65.50	7	54,392	0.01%
2022/01/06	27	68.23	27	68.77	69.00	0	53,960	0.00%
2022/01/05	39	68.76	29	68.97	68.50	10	53,581	0.02%
2022/01/04	36	72.40	32	71.98	70.30	4	53,064	0.01%
2022/01/03	30	71.32	34	71.27	70.50	-4	52,246	-0.01%
2021/12/30	15	71.18	108	71.57	71.10	-93	51,688	-0.18%	大賣/
2021/12/29	100	75.66	103	76.64	74.60	-3	50,773	-0.01%	大賣/
2021/12/28	100.3	78.78	100	78.72	78.80	0.3	49,592	0.00%
2021/12/27	826.7	77.18	805.2	77.27	79.40	21.5	48,366	0.04%	大買/大賣/
2021/12/24	72	71.98	72	72.57	73.20	0	45,544	0.00%
2021/12/23	10	66.43	19	66.07	66.60	-9	44,612	-0.02%
2021/12/22	3	61.73	1	62.40	60.60	2	43,443	0.00%
2021/12/21	7	60.67	6	60.48	60.70	1	43,194	0.00%
2021/12/20	2	60.50	9	59.93	59.50	-7	43,139	-0.02%
2021/12/17	6	60.18	4	60.60	59.90	2	43,014	0.00%
2021/12/16	83	60.80	66	61.10	60.80	17	42,667	0.04%
2021/12/15	116	59.98	148	60.03	60.20	-32	42,222	-0.08%	大買/大賣/
2021/12/14	65	62.45	58	62.82	58.80	7	41,165	0.02%
2021/12/13	62	62.32	8	62.61	65.10	54	39,739	0.14%
2021/12/10	7	58.51	10	57.95	59.20	-3	38,546	-0.01%
2021/12/09	12	58.32	12	58.76	58.40	0	38,445	0.00%
2021/12/08	3	57.63	2	57.80	57.80	1	38,359	0.00%
2021/12/07	23	59.45	19	57.35	57.30	4	38,225	0.01%
2021/12/06	24	59.63	23	59.98	60.10	1	38,178	0.00%
2021/12/03	5	59.52	6	60.17	58.80	-1	38,406	0.00%
2021/12/02	23	60.56	20	60.53	58.90	3	38,061	0.01%
2021/12/01	60	59.71	16	59.33	59.30	44	37,228	0.12%
2021/11/30	48	58.66	85	58.83	58.40	-37	36,781	-0.10%
2021/11/29	114	58.22	120	57.41	58.10	-6	36,132	-0.02%	大買/大賣/
2021/11/26	95	56.87	82	57.48	56.20	13	35,381	0.04%
2021/11/25	260	61.22	255	61.09	59.80	5	34,391	0.01%	大買/大賣/
2021/11/24	171	59.63	177	59.98	59.90	-6	33,367	-0.02%	大買/大賣/
2021/11/23	257.1	62.79	257	61.90	58.00	0	31,285	0.00%	大買/大賣/
2021/11/22	119	58.69	99	58.95	60.20	20	27,831	0.07%	大買/
2021/11/19	138	53.64	114	53.64	55.90	24	25,730	0.09%	大買/大賣/
2021/11/18	151	51.81	106	51.90	50.90	45	24,571	0.18%	大買/大賣/
2021/11/17	2	46.60	4	47.30	48.95	-2	22,569	-0.01%
2021/11/16	110	43.91	119	44.06	44.50	-9	22,202	-0.04%	大買/大賣/
2021/11/15	65	45.04	49	45.00	45.00	16	21,760	0.07%
2021/11/12	44	42.69	42	43.18	42.50	2	20,994	0.01%
2021/11/11	19	42.30	19	42.33	41.90	0	20,704	0.00%
2021/11/10	15	42.60	19	42.27	42.30	-4	20,562	-0.02%
2021/11/09	24	43.72	36	44.33	43.05	-12	20,345	-0.06%
2021/11/08	26	43.57	28	43.74	43.30	-2	19,935	-0.01%
2021/11/05	17	43.52	12	43.36	44.25	5	19,840	0.03%
2021/11/04	9	44.99	6	45.10	44.05	3	19,551	0.02%
2021/11/03	11	44.37	14	44.78	44.05	-3	19,115	-0.02%
2021/11/02	33	46.45	16	47.00	46.00	17	18,691	0.09%
2021/11/01	31	46.67	35	46.35	47.15	-4	17,461	-0.02%
2021/10/29	10.4	42.72	14	43.24	42.90	-3.6	17,005	-0.02%
2021/10/28	11.7	42.44	95	41.98	43.30	-83.3	16,930	-0.49%
2021/10/27	25.1	40.47	35	40.45	41.50	-9.9	16,440	-0.06%
2021/10/26	76.1	39.95	13	39.20	39.35	63.1	15,907	0.40%
2021/10/25	9	36.89	23	36.39	37.20	-14	15,100	-0.09%
2021/10/22	1	34.75	10	34.30	35.00	-9	14,817	-0.06%
2021/10/21	42	34.10	41	34.08	34.35	1	15,629	0.01%
2021/10/20	5	32.43	4	33.30	33.15	1	16,319	0.01%
2021/10/19	0	0.00	10	32.15	32.10	-10	17,313	-0.06%
2021/10/18	1	32.20	6	31.41	31.60	-5	17,486	-0.03%
2021/10/15	2	31.70	2	31.45	31.70	0	17,672	0.00%
2021/10/14	2	29.90	1	30.40	30.65	1	17,911	0.01%
2021/10/07	0	0.00	4	31.78	31.75	-4	19,261	-0.02%
2021/10/06	2	31.55	11	31.29	30.85	-9	19,944	-0.05%
2021/10/05	1	30.55	3	30.43	31.20	-2	21,018	-0.01%
2021/10/04	0	0.00	7	31.04	30.60	-7	21,183	-0.03%
2021/10/01	8	31.86	5	31.05	31.00	3	21,362	0.01%
2021/09/30	2	32.90	5	32.13	32.45	-3	21,454	-0.01%
2021/09/29	7	33.19	12	32.90	32.70	-5	21,726	-0.02%
2021/09/27	4	34.69	7	34.85	35.15	-3	22,318	-0.01%
2021/09/22	3	33.43	1	33.45	33.80	2	22,122	0.01%
2021/09/17	4	34.19	5	34.28	34.15	-1	22,064	0.00%
2021/09/16	8	34.17	0	0.00	34.05	8	22,044	0.04%
2021/09/15	4	34.70	3	34.52	34.60	1	22,044	0.00%
2021/09/14	12	34.29	1	35.20	34.25	11	22,006	0.05%
2021/09/13	10	35.23	8	35.43	35.00	2	21,963	0.01%
2021/09/10	8	35.07	3	35.12	35.05	5	21,796	0.02%
2021/09/09	43	34.92	17	34.94	35.10	26	21,640	0.12%
2021/09/08	11	35.80	25	35.57	35.80	-14	21,064	-0.07%
2021/09/07	2	34.97	3	34.92	34.50	-1	20,233	0.00%
2021/09/06	1	36.25	1	35.75	35.70	0	19,932	0.00%
2021/09/03	51	34.77	20	34.96	34.60	31	19,723	0.16%
2021/09/02	5	34.70	9	34.29	35.05	-4	19,553	-0.02%
2021/09/01	22	35.28	45	35.00	35.05	-23	19,291	-0.12%
2021/08/31	12	34.55	18	34.03	34.90	-6	18,676	-0.03%
2021/08/30	20	34.56	17	34.86	34.95	3	18,520	0.02%
2021/08/27	11	33.91	14	33.91	34.20	-3	18,296	-0.02%
2021/08/26	7	33.49	8	33.73	33.95	-1	18,220	-0.01%
2021/08/25	19	33.24	4	33.65	33.30	15	18,089	0.08%
2021/08/24	2	32.10	1	32.00	32.10	1	17,832	0.01%
2021/08/23	1	31.85	0	0.00	32.00	1	17,822	0.01%
2021/08/20	4	30.66	4	30.60	30.80	0	18,063	0.00%
2021/08/19	10	31.55	10	30.60	30.60	0	18,015	0.00%
2021/08/18	10	30.87	5	30.20	31.45	5	17,955	0.03%
2021/08/17	6	31.62	5	30.21	30.20	1	17,881	0.01%
2021/08/16	15	31.50	19	31.06	31.50	-4	17,755	-0.02%
2021/08/13	27	31.93	20	31.06	30.90	7	17,571	0.04%
2021/08/12	13	32.18	22	32.15	32.25	-9	17,435	-0.05%
2021/08/11	15	32.35	13	32.28	31.50	2	17,353	0.01%
2021/08/10	35	32.88	35	32.83	32.70	0	17,194	0.00%
2021/08/09	13	33.17	13	33.63	32.90	0	17,162	0.00%
2021/08/06	34	34.47	30	34.72	34.20	4	16,985	0.02%
2021/08/05	12	35.14	13	35.10	35.35	-1	16,826	-0.01%
2021/08/04	33	35.42	29	35.08	35.20	4	16,783	0.02%
2021/08/03	35	35.36	31.9	35.41	35.25	3.2	16,579	0.02%
2021/08/02	16	32.91	11	33.19	33.95	5	15,619	0.03%
2021/07/30	14	32.87	15	32.22	31.90	-1	15,409	-0.01%
2021/07/29	20	33.80	17	33.26	33.20	3	15,081	0.02%
2021/07/28	23	32.88	180	31.82	33.10	-157	14,744	-1.06%	大賣/鉅額交易
2021/07/27	213	36.53	35	36.29	34.50	178	14,372	1.24%	大買/鉅額交易
2021/07/26	57	34.53	62.7	35.81	36.85	-5.7	13,250	-0.04%
2021/07/23	31	33.51	31	33.97	33.50	0	12,168	0.00%
2021/07/22	25	32.50	27	32.34	32.25	-2	11,089	-0.02%
2021/07/21	8	31.79	0	0.00	31.80	8	10,951	0.07%
2021/07/20	2	31.65	8	32.00	31.60	-6	10,773	-0.06%
2021/07/19	6	33.42	25	32.55	32.85	-19	10,488	-0.18%
2021/07/16	39	33.00	15.2	32.95	33.50	23.9	10,219	0.23%
2021/07/15	12	31.53	15	31.87	32.20	-3	9,787	-0.03%
2021/07/14	35	31.12	31	31.51	31.85	4	9,616	0.04%
2021/07/13	28.2	32.12	24	30.36	30.60	4.2	9,333	0.04%
2021/07/12	23	30.30	68	31.30	32.70	-45	8,683	-0.52%
2021/07/09	0	0.00	3	29.53	29.75	-3	7,700	-0.04%
2021/07/08	0	0.00	8	29.60	29.15	-8	7,673	-0.10%
2021/07/07	15	28.86	13	28.50	28.65	2	7,633	0.03%
2021/07/06	20	28.65	3	28.60	28.70	17	7,628	0.22%
2021/07/05	13	28.12	17	29.06	29.60	-4	8,143	-0.05%
2021/07/02	1	27.35	0	0.00	27.10	1	8,141	0.01%
2021/07/01	5	26.55	0	0.00	26.85	5	8,055	0.06%
2021/06/28	2	25.70	0	0.00	25.80	2	8,426	0.02%
2021/06/17	0	0.00	3	25.65	25.75	-3	9,437	-0.03%
2021/06/16	1	25.50	5	25.65	25.55	-4	9,866	-0.04%
2021/06/11	14	25.68	16	25.27	25.25	-2	10,181	-0.02%
2021/06/10	2	27.40	0	0.00	27.60	2	9,897	0.02%
2021/06/09	0	0.00	1	27.20	27.10	-1	9,890	-0.01%
2021/05/28	10	27.15	36	25.84	27.15	-26	10,001	-0.26%
2021/05/26	36	25.67	0	0.00	25.70	36	9,824	0.37%
2021/05/25	0	0.00	4	25.60	25.35	-4	9,895	-0.04%
2021/05/19	4	24.10	1	24.35	24.45	3	10,338	0.03%
2021/05/18	0	0.00	10	23.05	24.15	-10	10,530	-0.09%
2021/05/17	12	22.66	1	22.90	22.40	11	10,595	0.10%
2021/05/14	1	24.70	0	0.00	24.00	1	10,546	0.01%
2021/05/13	0	0.00	2	24.30	24.20	-2	10,585	-0.02%
2021/05/12	0	0.00	10	25.67	24.70	-10	10,569	-0.09%
2021/05/11	1	26.60	1	26.80	26.55	0	10,587	0.00%
2021/05/10	2	27.45	10	27.65	27.90	-8	10,513	-0.08%
2021/05/07	30	26.95	35	27.43	27.35	-5	10,485	-0.05%
2021/05/06	6	25.63	5	25.90	25.85	1	10,462	0.01%
2021/05/05	2	25.85	0	0.00	25.50	2	10,442	0.02%
2021/05/04	16	25.41	100	26.85	25.60	-84	10,514	-0.80%
2021/05/03	102	27.39	5	27.40	26.90	97	10,491	0.92%	大買/
2021/04/28	0	0.00	3	28.40	28.60	-3	10,438	-0.03%
2021/04/27	3	28.27	52	28.25	28.20	-49	10,458	-0.47%
2021/04/26	53	28.36	0	0.00	28.65	53	10,405	0.51%
2021/04/23	0	0.00	1	27.95	27.70	-1	10,388	-0.01%
2021/04/22	0	0.00	92	28.65	27.60	-92	10,447	-0.88%
2021/04/21	100	28.40	10	28.40	28.30	90	10,542	0.85%
2021/04/20	10	28.70	1	28.60	28.65	9	10,545	0.09%
2021/04/16	0	0.00	11	28.06	28.25	-11	10,665	-0.10%
2021/04/15	21	27.71	11	27.85	27.70	10	10,711	0.09%
2021/04/14	1	28.00	4	28.08	27.90	-3	10,749	-0.03%
2021/04/12	1	29.70	1	29.95	29.75	0	11,308	0.00%
2021/04/09	40	31.41	41	31.59	29.60	-1	11,947	-0.01%
2021/04/08	4	29.70	3.9	29.89	30.90	0.2	12,027	0.00%
2021/04/07	9	27.83	0	0.00	28.10	9	11,542	0.08%
2021/04/06	4	27.28	3	27.25	27.35	1	11,432	0.01%
2021/04/01	0	0.00	1	27.10	27.05	-1	11,418	-0.01%
2021/03/31	2	26.78	0	0.00	26.70	2	11,300	0.02%
2021/03/30	0	0.00	2	27.40	27.95	-2	11,016	-0.02%
2021/03/25	2	27.98	0	0.00	27.20	2	10,817	0.02%
2021/03/19	1	27.25	0	0.00	27.20	1	10,123	0.01%
2021/03/18	0	0.00	1.2	26.57	26.50	-1.2	9,739	-0.01%
2021/03/08	0.4	24.45	0	0.00	24.35	0.4	10,719	0.00%
2021/03/05	0.2	24.60	0	0.00	24.65	0.2	11,068	0.00%
2021/03/03	1	24.50	0	0.00	24.95	1	11,482	0.01%
2021/03/02	0	25.20	0	0.00	24.60	0	11,645	0.00%
2021/02/24	0	26.55	0	0.00	25.40	0	11,988	0.00%
2021/02/23	1	26.10	0	0.00	26.35	1	11,981	0.01%
2021/02/22	0.2	26.00	0	0.00	26.15	0.2	12,074	0.00%
2021/02/19	0	25.90	0	0.00	25.70	0	12,055	0.00%
2021/02/18	2	26.95	2.6	26.36	26.25	-0.6	12,131	0.00%
2021/02/05	4	26.18	4	25.60	25.60	0	12,578	0.00%
2021/02/04	2	25.95	9	25.90	25.95	-7	12,680	-0.06%
2021/02/03	8	25.62	5	25.45	25.45	3	12,924	0.02%
2021/02/02	4	25.63	4	25.45	25.45	0	13,386	0.00%
2021/02/01	0.1	24.80	0	0.00	24.85	0.1	14,406	0.00%
2021/01/29	3	25.60	3	25.15	25.15	0	14,806	0.00%
2021/01/28	2	25.40	2	25.15	25.15	0	14,904	0.00%
2021/01/26	2	25.50	2	24.75	24.80	0	15,196	0.00%
2021/01/25	0	0.00	36	24.46	24.85	-36	15,185	-0.24%
2021/01/20	7	23.46	0	0.00	23.05	7	15,175	0.05%
2021/01/19	20	24.35	5	23.90	23.80	15	15,085	0.10%
2021/01/18	5	23.35	1	23.75	23.75	4	15,108	0.03%
2021/01/12	0	0.00	1	25.15	24.75	-1	15,234	-0.01%
2021/01/11	0	0.00	1	24.70	25.20	-1	15,393	-0.01%
2021/01/08	1	24.15	0	0.00	23.90	1	15,538	0.01%
2021/01/07	1	24.45	4	24.45	24.30	-3	15,576	-0.02%
2021/01/06	5	25.37	1	25.85	24.45	4	15,510	0.03%
2021/01/05	23	25.80	6	25.82	25.75	17	15,273	0.11%
2021/01/04	23	28.18	7	28.29	27.80	16	14,962	0.11%
2020/12/31	32	27.28	30	27.67	27.50	2	14,568	0.01%
2020/12/29	2	26.40	3	26.03	25.90	-1	14,326	-0.01%
2020/12/24	4	25.68	4	25.45	25.45	0	14,607	0.00%
2020/12/16	0	0.00	2	25.83	25.70	-2	15,755	-0.01%
2020/12/15	0	0.00	4	26.00	25.30	-4	15,938	-0.03%
2020/12/11	2	25.63	0	0.00	25.35	2	17,086	0.01%
2020/12/10	0	0.00	5	26.85	26.20	-5	17,026	-0.03%
2020/12/09	4	26.73	0	0.00	26.80	4	16,917	0.02%
2020/12/08	0	0.00	1	26.25	26.30	-1	16,901	-0.01%
2020/12/03	1	25.95	1	26.25	25.90	0	17,163	0.00%
2020/12/02	4	26.20	9	26.12	25.90	-5	17,221	-0.03%
2020/12/01	6	27.33	1	27.50	27.40	5	16,952	0.03%
2020/11/30	1	26.70	1	26.30	26.45	0	16,989	0.00%
2020/11/27	2	25.88	0	0.00	26.00	2	16,838	0.01%
2020/11/26	6	26.00	1	25.90	25.95	5	16,774	0.03%
2020/11/20	0	0.00	2	25.55	25.90	-2	16,545	-0.01%
2020/11/18	2	25.60	2	25.55	25.55	0	16,242	0.00%
2020/11/17	2	25.65	1	25.80	25.50	1	16,190	0.01%
2020/11/13	10	26.45	11	26.58	25.40	-1	16,136	-0.01%
2020/11/12	0	0.00	4	25.40	25.55	-4	15,588	-0.03%
2020/11/11	0	0.00	78	25.71	25.80	-78	15,443	-0.51%
2020/11/10	22	25.63	81	25.56	25.65	-59	15,136	-0.39%
2020/11/09	136	25.01	42	25.05	25.45	94	14,738	0.64%	大買/
2020/11/06	10	24.25	0	0.00	24.05	10	13,787	0.07%
2020/11/05	0	0.00	1	23.95	23.80	-1	13,374	-0.01%
2020/11/04	3	24.00	5	24.00	24.15	-2	13,225	-0.02%
2020/11/02	10	22.50	0	0.00	22.60	10	12,862	0.08%
2020/10/30	0	0.00	10	22.85	22.50	-10	12,787	-0.08%
2020/10/29	0	0.00	2	23.00	23.05	-2	12,790	-0.02%
2020/10/27	0	0.00	15	23.60	23.70	-15	12,616	-0.12%
2020/10/26	1	24.00	1	23.90	23.80	0	12,579	0.00%
2020/10/21	1	24.05	2	24.35	23.95	-1	12,368	-0.01%
2020/10/20	1	24.25	1	24.20	24.25	0	12,191	0.00%
2020/10/19	5	23.85	0	0.00	23.70	5	11,909	0.04%
2020/10/16	2	23.70	0	0.00	23.75	2	11,684	0.02%
2020/10/15	0	0.00	8	23.20	23.25	-8	11,341	-0.07%
2020/10/13	0	0.00	9	23.07	23.25	-9	11,078	-0.08%
2020/10/12	4	23.35	8	23.29	23.15	-4	10,932	-0.04%
2020/10/08	14	24.29	4	24.26	24.10	10	10,798	0.09%
2020/10/07	19	24.68	0	0.00	24.90	19	10,403	0.18%
2020/10/06	8	23.95	5	24.21	24.30	3	9,940	0.03%
2020/10/05	0	0.00	7	24.12	23.85	-7	9,677	-0.07%
2020/09/29	40	23.13	40	22.90	22.90	0	9,299	0.00%
2020/09/28	2	22.50	10	23.05	22.80	-8	9,225	-0.09%
2020/09/25	19	22.88	0	0.00	22.10	19	9,048	0.21%
2020/09/24	24	23.71	28	23.51	23.35	-4	8,732	-0.05%
2020/09/23	48	23.49	43	23.78	23.90	5	8,482	0.06%
2020/09/22	6	22.42	5	22.75	23.05	1	8,076	0.01%
2020/09/21	7	23.28	5	22.95	22.95	2	7,808	0.03%
2020/09/18	23	24.13	20	24.00	23.70	3	7,652	0.04%
2020/09/17	9	25.25	71	24.10	24.45	-62	7,420	-0.84%
2020/09/16	22	24.39	31	23.70	24.90	-9	6,735	-0.13%
2020/09/14	71	23.26	0	0.00	23.00	71	6,058	1.17%
2020/09/11	10	24.15	81	23.50	23.25	-71	6,000	-1.18%
2020/09/10	16	24.23	11	24.54	23.90	5	5,929	0.08%
2020/09/09	2	24.05	24	24.10	24.60	-22	5,562	-0.40%
2020/09/08	23	23.47	2	23.58	23.90	21	5,395	0.39%
2020/09/07	0	0.00	11	23.86	23.80	-11	5,279	-0.21%
2020/09/04	12	23.63	34	23.08	23.80	-22	5,070	-0.43%
2020/09/03	121	22.87	47	23.11	23.90	74	4,904	1.51%	大買/
2020/09/02	5	22.00	2	22.23	22.00	3	4,534	0.07%
2020/09/01	5	21.50	0	0.00	21.00	5	4,361	0.11%
2020/08/31	28	21.51	0	0.00	21.35	28	4,373	0.64%
2020/08/27	3	21.00	11	21.34	21.00	-8	4,095	-0.20%
2020/08/26	22	21.28	13	21.20	21.05	9	4,081	0.22%
2020/08/25	0	0.00	28	20.95	21.00	-28	3,940	-0.71%
2020/08/24	5	20.60	5	20.50	20.60	0	3,921	0.00%
2020/08/20	0.3	20.00	11	20.60	20.00	-10.7	3,870	-0.28%
2020/08/18	7	20.59	0	0.00	20.45	7	3,733	0.19%
2020/08/17	21	20.79	0	0.00	20.75	21	3,760	0.56%
2020/08/13	3	20.45	3	21.30	20.45	0	3,770	0.00%
2020/08/12	0	0.00	3	21.17	21.35	-3	3,641	-0.08%
2020/08/11	0	0.00	1	20.60	20.15	-1	3,415	-0.03%
2020/08/07	0.2	20.70	0	0.00	20.85	0.2	3,447	0.00%
2020/08/06	0	0.00	1	20.60	20.20	-1	3,382	-0.03%
2020/08/04	0	0.00	1	20.50	20.45	-1	3,359	-0.03%
2020/07/28	1	18.70	0	0.00	18.75	1	3,335	0.03%
2020/07/14	0	0.00	2	20.10	20.05	-2	3,130	-0.06%
2020/07/13	2	21.00	0	0.00	20.30	2	3,099	0.06%
2020/07/10	0	0.00	2	20.60	20.70	-2	3,026	-0.07%
2020/06/19	0	0.00	3	19.80	19.80	-3	2,896	-0.10%
2020/06/18	3	20.25	0	0.00	20.25	3	2,864	0.10%
2020/06/17	2	19.28	0	0.00	20.00	2	2,800	0.07%
2020/06/10	7	22.00	5	21.65	21.70	2	2,663	0.08%
2020/06/04	0	0.00	1	21.90	21.85	-1	2,489	-0.04%
2020/06/03	1	21.60	0	0.00	21.60	1	2,464	0.04%
2020/05/25	2	22.20	0	0.00	22.10	2	2,320	0.09%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/05/15	1	20.70	4	20.99	20.60	-3	2,104	-0.14%
2020/04/29	1	21.35	0	0.00	21.30	1	2,186	0.05%
2020/04/28	1	21.05	0	0.00	21.10	1	2,221	0.05%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/08	1	19.15	0	0.00	19.45	1	2,387	0.04%
2020/04/07	0	0.00	3	19.00	19.15	-3	2,377	-0.13%
2020/04/01	0	0.00	0	18.00	18.15	0	2,397	0.00%
2020/03/31	0	0.00	10	17.90	17.85	-10	2,461	-0.41%
2020/03/27	0	17.70	0	0.00	17.70	0	2,498	0.00%
2020/03/26	2	17.30	1	17.75	17.95	1	2,495	0.04%
2020/03/25	2	17.58	0	0.00	17.25	2	2,519	0.08%
2020/03/24	2	16.58	0	0.00	16.65	2	2,570	0.08%
2020/03/23	1	16.00	0	0.00	15.80	1	2,618	0.04%
2020/03/20	0	15.45	1	15.40	15.45	-1	2,736	-0.04%
2020/03/19	0	0.00	9	14.13	14.05	-9	2,891	-0.31%
2020/03/18	0.8	15.55	0	0.00	15.55	0.8	2,878	0.03%
2020/03/13	9	17.19	0	0.00	17.55	9	2,944	0.31%
2020/03/11	0	21.00	0	0.00	21.00	0	2,910	0.00%
2020/03/09	0	0.00	1	21.45	21.30	-1	2,924	-0.03%
2020/02/27	0	22.50	0	0.00	22.55	0	3,040	0.00%
2020/02/25	0.1	23.10	0	0.00	23.15	0.1	3,021	0.00%
2020/02/24	0	23.15	1	23.30	23.15	-1	3,028	-0.03%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/13	1	23.45	0	0.00	23.30	1	3,157	0.03%
2020/02/03	1	21.00	0	0.00	21.45	1	3,090	0.03%
2020/01/31	2	22.65	0	0.00	22.30	2	3,243	0.06%
2020/01/30	1	23.00	6	22.80	22.65	-5	3,218	-0.16%
2020/01/08	2.3	24.19	0	0.00	24.10	2.3	3,403	0.07%
2020/01/02	2	25.65	0	0.00	25.95	2	3,372	0.06%
2019/12/17	1	27.10	1	27.15	27.15	0	3,500	0.00%
2019/12/16	3	27.45	1	27.05	27.65	2	3,427	0.06%
2019/12/13	0	0.00	1	26.55	26.20	-1	3,315	-0.03%
2019/12/11	1	26.20	0	0.00	26.25	1	3,535	0.03%
2019/12/06	1	26.30	1.8	26.15	26.30	-0.8	4,241	-0.02%
2019/11/14	0	0.00	1	24.55	25.10	-1	4,488	-0.02%
2019/11/11	1	24.20	1	24.35	24.20	0	4,479	0.00%
2019/11/08	0.2	24.55	0	0.00	24.55	0.2	4,500	0.00%
2019/11/05	0	0.00	3.5	25.69	25.65	-3.5	4,657	-0.08%
2019/11/01	0	0.00	5	25.60	25.75	-5	4,824	-0.10%
2019/10/30	0	0.00	2	26.60	26.10	-2	5,079	-0.04%
2019/10/25	1	25.45	0	0.00	25.45	1	4,963	0.02%
2019/10/18	1	24.90	0	0.00	24.90	1	5,152	0.02%
2019/10/17	1	24.80	0	0.00	24.85	1	5,167	0.02%
2019/10/03	1	24.90	0	0.00	25.10	1	5,845	0.02%
2019/09/27	6	25.56	0	0.00	25.10	6	5,829	0.10%
2019/09/25	11	25.44	0	0.00	25.45	11	5,849	0.19%
2019/09/24	1	26.45	0	0.00	26.30	1	5,855	0.02%
2019/09/23	1	26.50	0	0.00	26.60	1	5,813	0.02%
2019/09/10	0	0.00	1	23.00	22.90	-1	5,691	-0.02%
2019/09/06	0	0.00	3	23.40	23.20	-3	5,552	-0.05%
2019/09/04	10	24.20	0	0.00	24.20	10	5,345	0.19%
2019/09/02	1	24.10	0	0.00	23.95	1	4,909	0.02%
2019/08/30	0	0.00	2	23.96	23.15	-2	4,555	-0.04%
2019/08/29	0	0.00	3	23.80	23.70	-3	4,420	-0.07%
2019/08/28	3	23.57	0	0.00	23.55	3	4,331	0.07%
2019/08/19	0	0.00	2	22.65	22.60	-2	4,009	-0.05%
2019/08/16	0	0.00	1	22.15	22.50	-1	4,026	-0.02%
2019/08/15	1	21.35	0	0.00	21.65	1	3,967	0.03%
2019/08/14	0	0.00	1	22.05	21.75	-1	3,960	-0.03%
2019/08/13	1	21.60	0	0.00	21.60	1	3,953	0.03%
2019/07/30	0	0.00	1	22.10	22.25	-1	3,983	-0.03%
2019/07/29	1	23.70	0	0.00	23.40	1	3,941	0.03%
2019/07/26	1	23.50	0	0.00	23.45	1	3,948	0.03%
2019/07/24	0	0.00	3	23.95	24.25	-3	3,865	-0.08%
2019/07/22	0	0.00	2	22.93	22.90	-2	3,960	-0.05%
2019/07/19	1	23.20	0	0.00	22.95	1	4,039	0.02%
2019/07/18	0	0.00	1	23.10	22.95	-1	4,600	-0.02%
2019/07/17	1	23.40	0	0.00	23.40	1	4,688	0.02%
2019/07/12	4	24.10	5	23.98	23.45	-1	4,794	-0.02%
2019/07/11	0	0.00	1	23.40	23.20	-1	4,648	-0.02%
2019/07/10	0	0.00	2	23.15	23.15	-2	4,748	-0.04%
2019/07/09	24	22.89	23	22.91	22.85	1	4,746	0.02%
2019/07/08	2	23.25	2	23.80	23.35	0	4,700	0.00%
2019/07/04	1	23.00	0	0.00	23.05	1	4,676	0.02%
2019/07/02	3	21.90	0	0.00	21.75	3	4,575	0.07%
2019/06/25	1	21.30	0	0.00	20.85	1	4,893	0.02%
2019/06/24	5	20.75	5	20.90	21.20	0	4,932	0.00%
2019/06/19	0	0.00	2	20.75	20.75	-2	5,264	-0.04%
2019/06/17	0	0.00	3	20.90	20.80	-3	5,879	-0.05%
2019/06/14	0	0.00	1	20.90	20.90	-1	6,281	-0.02%
2019/06/11	1	21.00	1	21.05	21.00	0	8,317	0.00%
2019/06/10	0	0.00	3	20.95	21.00	-3	8,469	-0.04%
2019/06/06	0	0.00	3	20.45	20.40	-3	8,621	-0.03%
2019/05/16	0	0.00	3	21.45	21.10	-3	10,957	-0.03%
2019/05/09	2	21.75	0	0.00	21.70	2	11,106	0.02%
2019/05/07	1	22.40	0	0.00	22.90	1	11,004	0.01%
2019/05/03	5	23.15	2	23.15	23.15	3	10,897	0.03%
2019/04/30	0	0.00	10	23.22	23.25	-10	10,844	-0.09%
2019/04/26	1	23.60	0	0.00	23.45	1	10,683	0.01%
2019/04/25	7	25.44	0	0.00	25.30	7	10,454	0.07%
2019/04/24	12	25.99	31	26.55	25.85	-19	10,328	-0.18%
2019/04/22	0	0.00	2	24.60	24.60	-2	9,625	-0.02%
2019/04/18	0	0.00	3	23.30	23.20	-3	9,596	-0.03%
2019/04/17	1	23.60	5	23.60	23.60	-4	9,701	-0.04%
2019/04/15	0	0.00	0	23.25	23.35	0	9,544	0.00%
2019/04/11	0	0.00	1	23.45	23.35	-1	9,531	-0.01%
2019/04/09	6	23.53	5	23.40	23.30	1	9,579	0.01%
2019/04/08	0	0.00	1	23.80	23.70	-1	9,531	-0.01%
2019/04/03	6	24.87	11	24.70	24.35	-5	9,454	-0.05%
2019/04/01	0	23.70	0	0.00	23.85	0	9,195	0.00%
2019/03/29	0	23.65	0	0.00	23.75	0	9,083	0.00%
2019/03/25	0	23.60	2	23.50	23.70	-2	8,942	-0.02%
2019/03/21	8	23.90	0	0.00	24.00	8	8,612	0.09%
2019/03/19	0	0.00	2	24.55	24.70	-2	8,141	-0.02%
2019/03/18	13	24.14	70	24.11	24.75	-57	7,746	-0.74%
2019/03/15	1	22.30	2	21.90	23.25	-1	6,665	-0.02%
2019/03/14	0	21.00	0	0.00	21.15	0	5,864	0.00%
2019/03/11	4	20.20	0	0.00	20.25	4	5,692	0.07%
2019/03/08	26	21.07	25	21.18	20.85	1	5,653	0.02%
2019/03/07	4	21.45	0	0.00	21.20	4	5,612	0.07%
2019/03/06	1	21.85	0	0.00	21.65	1	4,922	0.02%
2019/03/05	0	0.00	1	20.00	20.75	-1	4,628	-0.02%
2019/03/04	0	20.10	0	0.00	20.15	0	4,617	0.00%
2019/02/26	0	0.00	4	20.40	20.30	-4	4,604	-0.09%
2019/02/25	0	20.30	1	20.40	20.30	-1	4,583	-0.02%
2019/02/21	0	0.00	10	20.35	20.65	-10	4,415	-0.23%
2019/02/20	0	0.00	4	20.53	20.60	-4	4,389	-0.09%
2019/02/19	12	20.50	5	20.49	20.40	7	4,310	0.16%
2019/02/18	0	0.00	1	19.35	19.85	-1	4,147	-0.02%
2019/02/14	0	19.30	1	19.60	19.30	-1	4,159	-0.02%
2019/02/12	0	0.00	3	19.08	19.15	-3	4,062	-0.07%
2019/02/11	3	18.65	2	18.68	18.75	1	4,007	0.02%
2019/01/29	0	18.20	0	0.00	18.25	0	3,989	0.00%
2019/01/28	0	18.40	0	0.00	18.40	0	4,007	0.00%
2019/01/25	0	18.35	0	0.00	18.35	0	4,066	0.00%
2019/01/24	0	18.30	0	0.00	18.30	0	4,161	0.00%
2019/01/23	0	18.20	0	0.00	18.35	0	4,217	0.00%
2019/01/22	3	18.35	0	0.00	18.20	3	4,305	0.07%
2019/01/21	10	18.50	0	0.00	18.70	10	4,434	0.23%
2019/01/17	0	0.00	1	18.40	18.00	-1	4,714	-0.02%
2019/01/07	0	0.00	2	17.85	17.85	-2	4,930	-0.04%
2018/12/28	0	0.00	1	18.15	18.15	-1	5,291	-0.02%
2018/12/27	0	0.00	1	17.85	18.00	-1	5,234	-0.02%
2018/12/26	0	0.00	1	17.70	17.70	-1	5,199	-0.02%
2018/12/24	0	0.00	6	17.58	17.60	-6	5,264	-0.11%
2018/12/22	5	17.45	2	17.48	17.45	3	5,308	0.06%
2018/12/20	0	0.00	4	17.85	17.70	-4	5,493	-0.07%
2018/12/18	0	0.00	5	17.80	18.10	-5	5,672	-0.09%
2018/12/13	2	18.50	0	0.00	18.45	2	5,866	0.03%
2018/12/12	13	18.95	5	18.95	18.95	8	5,877	0.14%
2018/11/27	1	17.45	0	0.00	17.60	1	6,276	0.02%
2018/11/26	1	17.00	0	0.00	17.45	1	6,243	0.02%
2018/11/20	0	0.00	5	17.10	17.05	-5	6,458	-0.08%
2018/11/16	5	17.30	0	0.00	16.95	5	6,486	0.08%
2018/11/14	5	16.85	0	0.00	17.00	5	6,473	0.08%
2018/11/13	0	0.00	2	16.23	16.70	-2	6,541	-0.03%
2018/11/08	0	0.00	1	16.80	16.65	-1	6,995	-0.01%
2018/11/06	0	0.00	1	16.65	16.30	-1	7,272	-0.01%
2018/11/05	3	16.35	0	0.00	16.50	3	7,416	0.04%
2018/11/02	0	0.00	1	16.45	16.35	-1	7,498	-0.01%
2018/11/01	4	16.13	0	0.00	16.40	4	7,540	0.05%
2018/10/31	3	15.42	0	0.00	15.70	3	7,598	0.04%
2018/10/30	2	14.85	3	15.08	14.95	-1	7,590	-0.01%
2018/10/29	4	15.08	4	15.08	15.35	0	7,595	0.00%
2018/10/26	8	15.17	14	15.33	15.60	-6	7,951	-0.08%
2018/10/25	15	14.69	0	0.00	14.40	15	7,877	0.19%
2018/10/24	0	0.00	2	15.73	15.60	-2	7,892	-0.03%
2018/10/23	0	0.00	1	16.10	15.90	-1	8,105	-0.01%
2018/10/19	3	16.38	2	16.15	16.35	1	8,881	0.01%
2018/10/18	1	16.20	0	0.00	16.35	1	8,793	0.01%
2018/10/17	0	0.00	1	16.55	16.35	-1	8,833	-0.01%
2018/10/16	3	16.75	3	16.55	16.55	0	9,085	0.00%
2018/10/15	1	16.85	2	16.68	16.35	-1	9,239	-0.01%
2018/10/11	10	17.10	1	17.15	17.10	9	9,529	0.09%
2018/10/09	7	19.25	1	19.90	19.00	6	9,615	0.06%
2018/10/08	0	0.00	1	20.85	20.75	-1	9,751	-0.01%
2018/10/05	0	0.00	6	21.29	20.85	-6	10,078	-0.06%
2018/10/03	3	22.73	2	22.53	22.30	1	10,566	0.01%
2018/10/02	5	22.45	0	0.00	22.35	5	10,690	0.05%
2018/10/01	1	23.00	0	0.00	23.00	1	10,939	0.01%
2018/09/28	10	22.90	10	23.15	22.80	0	11,295	0.00%
2018/09/27	2	22.43	2	22.65	22.65	0	11,474	0.00%
2018/09/26	2	22.50	4	22.61	22.40	-2	11,747	-0.02%
2018/09/25	1	21.50	1	21.60	22.40	0	11,930	0.00%
2018/09/19	1	21.70	1	21.70	21.70	0	12,984	0.00%
2018/09/18	0	0.00	2	21.05	21.25	-2	13,358	-0.01%
2018/09/14	5	20.70	5	20.85	21.05	0	14,785	0.00%
2018/09/12	2	20.70	0	0.00	20.40	2	17,880	0.01%
2018/09/11	2	20.95	3	21.05	21.25	-1	18,847	-0.01%
2018/09/10	2	20.50	0	0.00	20.85	2	19,986	0.01%
2018/08/29	3	22.65	3	22.80	22.85	0	22,219	0.00%
2018/08/21	0	0.00	5	22.25	22.20	-5	24,402	-0.02%
2018/08/20	5	22.05	1	22.15	22.00	4	24,419	0.02%
2018/08/17	0	0.00	5	22.30	22.25	-5	24,401	-0.02%
2018/08/16	5	22.65	1	21.30	22.35	4	24,380	0.02%
2018/08/14	2	22.58	0	0.00	22.55	2	23,947	0.01%
2018/08/13	0	0.00	5	22.80	22.40	-5	23,859	-0.02%
2018/08/09	0	0.00	0.2	24.50	24.50	-0.2	23,490	0.00%
2018/08/08	0	0.00	5	25.10	25.10	-5	23,518	-0.02%
2018/08/02	11	26.65	7	26.71	26.00	4	23,130	0.02%
2018/07/31	3	26.30	3	26.48	26.50	0	22,500	0.00%
2018/07/30	16	26.46	1	26.85	26.15	15	22,424	0.07%
2018/07/27	18	26.78	8	26.65	26.85	10	22,151	0.05%
2018/07/26	1	25.60	3	25.48	25.45	-2	21,477	-0.01%
2018/07/24	0	0.00	9	25.01	25.00	-9	21,245	-0.04%
2018/07/23	8	24.72	5	24.80	24.60	3	21,176	0.01%
2018/07/19	1	27.05	201	27.12	27.10	-200	20,670	-0.97%	大賣/鉅額交易
2018/07/18	203	26.92	1	27.15	26.50	202	20,395	0.99%	大買/鉅額交易
2018/07/17	0	0.00	2	26.85	26.65	-2	20,214	-0.01%
2018/07/16	3	28.00	3	27.40	27.50	0	20,095	0.00%
2018/07/13	3	27.80	3	28.15	27.40	0	19,820	0.00%
2018/07/12	10	26.90	0	0.00	26.85	10	19,498	0.05%
2018/07/11	170	27.55	170	27.10	27.00	0	19,339	0.00%	大買/大賣/
2018/07/10	35	26.99	29	26.91	27.00	6	18,959	0.03%
2018/07/09	187	26.57	187	26.96	27.20	0	18,764	0.00%	大買/大賣/
2018/07/06	2	26.43	5	26.30	26.30	-3	18,472	-0.02%
2018/07/05	2	26.90	5	27.60	25.90	-3	18,151	-0.02%
2018/07/04	0	0.00	10	28.70	27.60	-10	17,948	-0.06%
2018/07/03	208	28.85	200	28.09	27.70	8	17,621	0.05%	大買/大賣/
2018/07/02	77	29.17	37	29.14	28.45	40	17,320	0.23%
2018/06/29	177	28.96	176	29.48	29.40	1	17,004	0.01%	大買/大賣/
2018/06/28	2	29.03	6	28.88	28.75	-4	16,361	-0.02%
2018/06/27	3	30.55	9	30.25	29.80	-6	16,090	-0.04%
2018/06/26	6	29.63	1	29.85	29.80	5	15,756	0.03%
2018/06/25	42	31.92	13	31.40	30.85	29	15,136	0.19%
2018/06/22	34	34.56	15	35.46	33.25	19	14,312	0.13%
2018/06/21	15	32.67	35	32.97	33.40	-20	12,210	-0.16%
2018/06/20	44	32.89	49	32.38	30.40	-5	11,036	-0.05%
2018/06/19	51	32.60	50	32.37	32.35	1	9,988	0.01%
2018/06/15	4	30.08	3	29.87	30.45	1	8,619	0.01%
2018/06/14	1	27.80	0	0.00	27.70	1	8,117	0.01%
2018/06/13	55	28.10	47	29.09	28.30	8	8,003	0.10%
2018/06/11	0	0.00	1	29.50	28.85	-1	7,406	-0.01%
2018/06/08	2	27.68	8	28.21	28.55	-6	7,046	-0.09%
2018/06/06	1	26.90	10	27.30	27.45	-9	6,469	-0.14%
2018/06/05	9	27.82	7	27.62	27.30	2	6,305	0.03%
2018/06/04	20	27.42	24	27.74	26.65	-4	6,121	-0.07%
2018/06/01	9	27.04	15	27.15	26.85	-6	5,703	-0.11%
2018/05/31	5	24.98	2	24.75	25.60	3	4,897	0.06%
2018/05/30	56	23.28	5	23.75	23.30	51	4,319	1.18%
2018/05/29	0	0.00	10	23.25	23.05	-10	4,252	-0.24%
2018/05/28	2	22.95	0	0.00	23.10	2	4,333	0.05%
2018/05/25	0	0.00	15	23.10	22.90	-15	4,493	-0.33%
2018/05/18	0	0.00	5	22.10	22.00	-5	4,516	-0.11%
2018/04/23	18	23.06	0	22.85	22.85	18	5,385	0.33%
2018/04/19	0	0.00	10	22.95	23.30	-10	5,648	-0.18%
2018/04/18	10	22.45	0	0.00	22.50	10	5,700	0.18%
2018/04/17	0	22.20	0	0.00	22.00	0	5,675	0.00%
2018/04/16	0	22.50	0	0.00	22.50	0	5,651	0.00%
2018/04/12	0	22.70	0	0.00	22.70	0	5,714	0.00%
2018/04/09	3	23.20	0	0.00	23.20	3	5,937	0.05%
2018/04/02	0	22.45	0	0.00	22.45	0	5,921	0.00%
2018/03/30	10	23.40	11	23.25	23.05	-1	6,017	-0.02%
2018/03/29	2	23.05	0	0.00	23.00	2	5,981	0.03%
2018/03/28	1	22.05	0	0.00	22.20	1	5,851	0.02%
2018/03/23	16	21.41	0	0.00	21.40	16	5,789	0.28%
2018/03/21	5	23.20	0	0.00	22.75	5	5,777	0.09%
2018/03/16	1	23.05	0	0.00	23.00	1	5,682	0.02%
2018/03/15	1	23.50	0	0.00	23.50	1	5,752	0.02%
2018/03/14	2	23.70	0	0.00	23.80	2	5,802	0.03%
2018/03/13	0	0.00	4	24.35	24.05	-4	5,946	-0.07%
2018/03/12	1	24.25	0	0.00	24.25	1	6,021	0.02%
2018/03/09	4	23.55	0	0.00	23.65	4	6,071	0.07%
2018/03/08	3	24.10	10	23.80	23.80	-7	6,163	-0.11%
2018/03/02	4	23.75	0	0.00	23.85	4	6,628	0.06%
2018/02/27	10	24.15	8	23.65	23.30	2	7,022	0.03%
2018/02/23	9	23.40	0	0.00	23.15	9	8,447	0.11%
2018/02/06	0	0.00	2	21.25	21.20	-2	8,748	-0.02%
2018/02/01	0	23.00	0	0.00	23.10	0	8,940	0.00%
2018/01/22	0	0.00	5	23.77	23.25	-5	9,375	-0.05%
2018/01/19	1	23.45	0	0.00	23.50	1	9,315	0.01%
2018/01/17	0	0.00	5	23.47	23.30	-5	9,004	-0.06%
2018/01/16	3	23.48	6	23.12	23.30	-3	8,980	-0.03%
2018/01/15	1	23.15	18	22.83	23.25	-17	8,829	-0.19%
2018/01/12	60	22.35	30	22.30	22.20	30	8,657	0.35%
2018/01/08	4	22.03	0	0.00	21.45	4	8,685	0.05%
2018/01/04	20	22.45	20	22.62	23.10	0	8,692	0.00%