台亞 (2340)-元大-發財券商分點個股進出

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
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774張
產業
上市半導體類股
895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－元大-發財券商分點個股進出

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

元大-發財券商分點個股進出
元大-發財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
2024/11/20	20	31.00	0	0.00	30.70	20	1,786	1.12%
2024/11/11	2	33.50	1	33.55	33.55	1	1,785	0.06%
2024/11/08	4	34.30	0	0.00	34.30	4	1,779	0.22%
2024/11/07	0.1	35.50	2	35.55	35.60	-2	1,774	-0.11%
2024/11/06	1	35.20	2	35.50	35.25	-1	1,794	-0.06%
2024/10/15	0	0.00	1	36.85	36.25	-1	2,143	-0.05%
2024/10/14	1	36.90	1	36.80	37.10	0	2,145	0.00%
2024/10/11	1	36.80	6	37.20	36.95	-5	2,172	-0.23%
2024/10/07	0	0.00	3.7	38.12	38.00	-3.7	2,271	-0.16%
2024/09/27	0	0.00	2	38.10	37.70	-2	2,490	-0.08%
2024/09/26	0	0.00	5	38.15	37.25	-5	2,536	-0.20%
2024/09/23	0	0.00	2	37.20	37.00	-2	2,595	-0.08%
2024/09/20	1	36.20	0	0.00	36.40	1	2,598	0.04%
2024/09/19	2	35.70	0	0.00	35.85	2	2,626	0.08%
2024/09/18	5	36.00	3	35.70	35.45	2	2,680	0.07%
2024/09/16	0	0.00	4	36.33	36.45	-4	2,703	-0.15%
2024/09/11	2	34.40	0	0.00	34.25	2	2,803	0.07%
2024/09/06	2	34.75	0	0.00	34.85	2	2,808	0.07%
2024/09/04	2	35.20	0	0.00	35.05	2	2,795	0.07%
2024/08/30	3	40.70	0	0.00	39.55	3	2,763	0.11%
2024/08/29	12	39.55	19	40.09	40.00	-7	2,672	-0.26%
2024/08/28	3	38.58	3	38.15	38.00	0	2,560	0.00%
2024/08/20	1	34.80	0	0.00	34.45	1	2,780	0.04%
2024/08/09	1	33.75	0	0.00	33.60	1	2,815	0.04%
2024/08/08	0	0.00	2	34.55	34.30	-2	2,799	-0.07%
2024/08/06	4	32.60	6	32.44	32.40	-2	2,788	-0.07%
2024/08/05	0	0.00	1	33.10	33.10	-1	2,713	-0.04%
2024/08/01	3	38.35	0	0.00	38.35	3	2,654	0.11%
2024/07/29	4	38.60	0	0.00	38.10	4	2,612	0.15%
2024/07/23	0	0.00	3	40.33	40.05	-3	2,595	-0.12%
2024/07/19	1	42.45	0	0.00	41.35	1	2,551	0.04%
2024/07/18	1	43.35	0	0.00	43.00	1	2,513	0.04%
2024/07/17	2	44.20	3	44.18	43.30	-1	2,475	-0.04%
2024/07/15	0	0.00	3	42.55	42.65	-3	2,422	-0.12%
2024/07/12	0	0.00	1	43.20	43.00	-1	2,416	-0.04%
2024/07/11	1	44.20	7	43.38	43.45	-6	2,403	-0.25%
2024/07/08	0	0.00	20	43.10	43.50	-20	2,450	-0.82%
2024/07/05	1	43.95	0	0.00	44.20	1	2,409	0.04%
2024/07/03	1	44.40	3	43.85	43.65	-2	2,329	-0.09%
2024/06/24	1	42.60	6	42.26	41.85	-5	2,004	-0.25%
2024/06/21	6	42.23	0	0.00	42.15	6	1,964	0.31%
2024/06/20	0	0.00	5	41.90	42.10	-5	1,931	-0.26%
2024/06/19	3	41.20	4	41.60	41.45	-1	1,881	-0.05%
2024/06/18	3	41.15	3	41.85	41.50	0	1,835	0.00%
2024/06/17	3	40.70	3	40.45	40.70	0	1,795	0.00%
2024/06/14	2	39.80	0	0.00	39.80	2	1,788	0.11%
2024/06/13	10	40.15	0	0.00	39.85	10	1,793	0.56%
2024/06/12	0	0.00	5	39.92	39.85	-5	1,819	-0.27%
2024/06/11	4	40.50	0	0.00	40.00	4	1,833	0.22%
2024/06/07	2	41.20	5	41.33	41.05	-3	1,848	-0.16%
2024/06/05	0	0.00	5	40.20	40.00	-5	1,818	-0.27%
2024/06/04	0	0.00	4	40.50	40.50	-4	1,856	-0.22%
2024/06/03	5	41.40	0	0.00	41.20	5	1,883	0.27%
2024/05/31	5	41.75	1.1	41.41	41.55	3.9	1,907	0.20%
2024/05/30	6.1	41.31	6	41.90	41.10	0.1	2,030	0.01%
2024/05/29	23	41.63	8	41.55	41.30	15	2,023	0.74%
2024/05/28	68	42.79	66	42.28	42.40	2	1,972	0.10%
2024/05/27	10	41.85	2	42.00	42.00	8	1,861	0.43%
2024/05/22	6	38.35	0	0.00	38.30	6	1,682	0.36%
2024/05/17	4	38.60	0	0.00	38.50	4	1,718	0.23%
2024/05/16	0.1	37.85	0	0.00	38.20	0.1	1,722	0.01%
2024/05/10	0	0.00	2	37.00	37.20	-2	1,737	-0.12%
2024/05/03	1	38.50	0	0.00	38.30	1	1,723	0.06%
2024/04/29	0	0.00	0.2	38.90	39.10	-0.2	1,731	-0.01%
2024/04/22	0	0.00	2	37.70	37.10	-2	1,765	-0.11%
2024/04/19	0.2	38.58	1	38.35	37.40	-0.8	1,756	-0.05%
2024/04/15	5	39.86	2	40.08	39.80	3	1,686	0.18%
2024/04/12	9	41.14	3.2	41.87	41.40	5.8	1,656	0.35%
2024/04/11	1	40.10	0	0.00	40.15	1	1,556	0.06%
2024/04/10	0	0.00	0.1	40.45	40.80	-0.1	1,560	0.00%
2024/04/09	0	0.00	1	40.00	39.95	-1	1,564	-0.06%
2024/04/03	0.1	39.55	1	39.40	39.60	-1	1,567	-0.06%
2024/04/02	1	39.90	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/28	0	0.00	2	39.70	39.30	-2	1,558	-0.13%
2024/03/27	2	39.28	0	0.00	39.25	2	1,557	0.13%
2024/03/26	0	40.44	0	0.00	39.40	0	1,555	0.00%
2024/03/25	0	0.00	1	40.55	40.75	-1	1,544	-0.06%
2024/03/19	0	0.00	3	39.20	39.10	-3	1,607	-0.19%
2024/03/15	1	39.00	1.5	39.75	39.00	-0.5	1,621	-0.03%
2024/03/14	0	0.00	0.2	40.10	39.65	-0.2	1,587	-0.01%
2024/03/13	3	40.27	2	40.30	40.05	1	1,577	0.06%
2024/03/12	0.2	41.05	0	0.00	41.15	0.2	1,559	0.01%
2024/03/11	0	41.30	1	41.65	41.00	-1	1,562	-0.06%
2024/03/08	3	41.20	0	0.00	41.60	3	1,574	0.19%
2024/03/07	1	40.85	1	40.95	41.00	0	1,568	0.00%
2024/03/06	2	42.13	2	42.80	42.10	0	1,551	0.00%
2024/03/05	10	43.38	4	43.65	43.50	6	1,578	0.38%
2024/03/04	2	41.20	2	41.15	40.80	0	1,466	0.00%
2024/02/22	4	43.25	0	0.00	43.10	4	1,584	0.25%
2024/02/19	2	44.65	0	0.00	44.50	2	1,581	0.13%
2024/02/05	0	0.00	2	42.60	42.60	-2	1,595	-0.13%
2024/01/25	0.1	44.95	1	44.55	44.30	-1	1,715	-0.06%
2024/01/24	0	0.00	3	45.25	44.95	-3	1,747	-0.17%
2024/01/17	3	44.50	0	0.00	44.00	3	1,943	0.15%
2024/01/08	2	45.85	7	45.60	45.25	-5	2,237	-0.22%
2024/01/04	1.2	45.56	0	0.00	45.50	1.2	2,361	0.05%
2024/01/03	2.1	45.68	0	0.00	45.60	2.1	2,506	0.08%
2023/12/29	0	0.00	2	46.80	47.10	-2	2,622	-0.08%
2023/12/28	5	46.70	0	0.00	46.70	5	2,645	0.19%
2023/12/21	0	0.00	7	46.14	46.10	-7	2,771	-0.25%
2023/12/19	1.3	46.21	4	46.16	46.20	-2.7	2,838	-0.10%
2023/12/18	2	47.00	0	0.00	47.00	2	2,862	0.07%
2023/12/13	2	47.10	2	47.00	46.90	0	2,981	0.00%
2023/12/12	2	47.55	6	47.55	47.55	-4	3,024	-0.13%
2023/12/07	6	48.10	0.2	47.90	47.80	5.8	3,479	0.17%
2023/12/05	2	48.73	1.4	48.58	48.40	0.7	3,561	0.02%
2023/12/04	0	0.00	1	50.10	49.65	-1	3,588	-0.03%
2023/12/01	1	49.30	1	49.50	49.40	0	3,726	0.00%
2023/11/30	0	0.00	2	50.05	49.90	-2	3,894	-0.05%
2023/11/29	0	0.00	1	49.35	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	2	48.55	49.00	-2	4,094	-0.05%
2023/11/27	2	48.15	1.8	48.68	48.20	0.2	4,118	0.01%
2023/11/24	1	49.65	2	48.48	48.35	-1	4,190	-0.02%
2023/11/21	0	0.00	2	47.00	46.90	-2	4,302	-0.05%
2023/11/20	0	0.00	4	46.33	46.50	-4	4,316	-0.09%
2023/11/16	0	0.00	4	45.90	45.75	-4	4,369	-0.09%
2023/11/15	1	45.75	4	45.65	45.60	-3	4,382	-0.07%
2023/11/14	0	0.00	3	45.63	45.70	-3	4,420	-0.07%
2023/11/13	4	44.69	0	0.00	44.75	4	4,445	0.09%
2023/11/10	1.2	44.69	0	0.00	44.60	1.2	4,533	0.03%
2023/11/09	2	45.95	0	0.00	45.80	2	4,575	0.04%
2023/11/08	0	0.00	2	47.05	46.95	-2	4,633	-0.04%
2023/11/07	0	0.00	1	47.00	46.90	-1	4,689	-0.02%
2023/11/06	0	0.00	2	47.05	47.15	-2	4,801	-0.04%
2023/11/03	5.5	47.05	1	46.85	46.75	4.5	4,847	0.09%
2023/11/02	0	0.00	1	47.00	46.90	-1	4,919	-0.02%
2023/11/01	3	46.02	6	45.78	45.70	-3	4,993	-0.06%
2023/10/31	8	45.78	10	44.92	44.80	-2	5,042	-0.04%
2023/10/30	7	47.25	0	0.00	46.90	7	5,120	0.14%
2023/10/26	4	48.33	1	48.10	48.10	3	5,322	0.06%
2023/10/25	1	49.65	1	49.50	49.50	0	5,425	0.00%
2023/10/24	0	0.00	1	49.40	49.40	-1	5,755	-0.02%
2023/10/23	0	0.00	2	48.68	48.50	-2	6,152	-0.03%
2023/10/20	3	47.17	1	47.50	47.45	2	6,321	0.03%
2023/10/19	1	47.90	1	48.40	48.40	0	6,424	0.00%
2023/10/18	3	48.18	24	48.23	48.20	-21	6,550	-0.32%
2023/10/17	12	49.47	12	49.76	49.30	0	6,596	0.00%
2023/10/16	10	48.64	0	0.00	48.30	10	6,794	0.15%
2023/10/13	0	0.00	1	50.40	49.80	-1	7,357	-0.01%
2023/10/12	10	49.45	14.3	49.90	50.40	-4.3	8,013	-0.05%
2023/10/11	7.3	49.71	5.5	50.71	49.20	1.8	8,379	0.02%
2023/10/06	0	0.00	10	49.10	49.10	-10	8,543	-0.12%
2023/10/05	0	0.00	5	48.98	48.90	-5	8,766	-0.06%
2023/10/04	1	47.05	0	0.00	47.30	1	10,054	0.01%
2023/10/03	1	48.50	2	48.80	47.70	-1	10,473	-0.01%
2023/09/27	0	0.00	0.5	47.05	47.05	-0.5	12,237	0.00%
2023/09/26	0	0.00	3	47.33	47.30	-3	12,442	-0.02%
2023/09/22	2	47.23	0	0.00	47.80	2	12,658	0.02%
2023/09/21	1	47.60	0	0.00	47.15	1	12,811	0.01%
2023/09/20	8.3	47.51	0	0.00	47.30	8.3	13,091	0.06%
2023/09/19	29	49.15	19	49.76	48.30	10	13,853	0.07%
2023/09/18	0	0.00	301	50.13	50.00	-301	14,751	-2.04%	大賣/鉅額交易
2023/09/15	10	50.90	1	50.60	50.40	9	15,108	0.06%
2023/09/14	2.5	51.30	5	50.56	51.40	-2.5	15,231	-0.02%
2023/09/13	305	50.50	1	49.55	49.60	304	15,111	2.01%	大買/鉅額交易
2023/09/12	1	49.20	1	50.00	50.00	0	14,922	0.00%
2023/09/11	3	49.20	1	48.75	48.90	2	14,856	0.01%
2023/09/08	0	0.00	2	49.15	49.10	-2	14,827	-0.01%
2023/09/07	0	0.00	2	49.70	49.45	-2	14,814	-0.01%
2023/09/06	4	50.90	1.2	51.26	50.50	2.8	14,803	0.02%
2023/09/05	1	51.40	3.2	49.71	51.00	-2.2	14,632	-0.01%
2023/09/04	14.2	48.42	6	48.05	48.10	8.2	14,442	0.06%
2023/09/01	0	51.00	3.1	50.84	50.20	-3	14,339	-0.02%
2023/08/31	0	0.00	1	48.70	49.05	-1	14,215	-0.01%
2023/08/30	3	49.73	2	49.43	49.20	1	14,254	0.01%
2023/08/29	4.3	49.28	2	49.40	49.60	2.3	14,161	0.02%
2023/08/28	6	46.55	6	46.95	46.80	0	13,961	0.00%
2023/08/25	0	0.00	1	48.30	48.05	-1	13,914	-0.01%
2023/08/24	0	0.00	1	48.35	48.25	-1	13,895	-0.01%
2023/08/23	0.5	48.40	1	48.40	48.40	-0.5	13,859	0.00%
2023/08/22	3	47.63	0	0.00	47.60	3	13,827	0.02%
2023/08/18	1	48.70	3	48.35	48.10	-2	13,768	-0.01%
2023/08/17	1.5	48.60	0	0.00	49.35	1.5	13,716	0.01%
2023/08/16	4	48.19	2	48.68	48.65	2	13,666	0.01%
2023/08/15	1	48.10	1	49.50	49.50	0	13,569	0.00%
2023/08/14	0	0.00	1	47.80	47.60	-1	13,488	-0.01%
2023/08/11	5	48.92	1	49.80	48.70	4	13,417	0.03%
2023/08/10	4	49.65	0	0.00	49.10	4	13,362	0.03%
2023/08/09	3.1	50.57	2	51.25	51.30	1.1	13,247	0.01%
2023/08/08	1	50.50	6	51.13	51.20	-5	13,188	-0.04%
2023/08/07	1	51.10	0	0.00	50.60	1	13,114	0.01%
2023/08/04	2	50.80	46	51.45	51.30	-44	13,008	-0.34%
2023/08/02	7	52.13	5	52.06	52.00	2	12,926	0.02%
2023/08/01	1	54.40	1	53.20	53.20	0	12,783	0.00%
2023/07/31	15	53.90	23	54.20	53.90	-8	12,688	-0.06%
2023/07/28	1	53.10	4	53.00	53.20	-3	12,507	-0.02%
2023/07/27	25	53.63	11	53.52	53.00	14	12,373	0.11%
2023/07/26	33	55.33	21	56.16	54.70	12	12,012	0.10%
2023/07/25	4	54.40	4	54.75	54.20	0	11,587	0.00%
2023/07/24	1	53.10	5	53.92	53.50	-4	11,384	-0.04%
2023/07/21	1	52.70	1.3	53.18	53.10	-0.3	11,262	0.00%
2023/07/20	1	53.40	5.1	53.24	53.50	-4.1	11,164	-0.04%
2023/07/19	45	53.87	26.1	53.40	53.20	19	11,038	0.17%
2023/07/18	29	56.34	13.1	55.96	53.30	16	10,768	0.15%
2023/07/17	46	56.25	28	56.72	57.30	18	10,186	0.18%
2023/07/14	13	53.78	42.2	53.74	53.70	-29.2	9,505	-0.31%
2023/07/13	34	51.42	12	51.90	51.00	22	9,074	0.24%
2023/07/12	4	51.03	6	51.10	50.60	-2	8,779	-0.02%
2023/07/11	63.4	52.46	54	52.15	51.50	9.4	8,502	0.11%
2023/07/10	15	49.17	18	51.52	52.10	-3	7,151	-0.04%
2023/07/07	36	48.06	20	47.92	47.45	16	6,714	0.24%
2023/07/06	20	48.82	26	49.05	50.00	-6	6,010	-0.10%
2023/07/05	12	46.50	10	45.79	45.50	2	5,113	0.04%
2023/07/04	3	45.52	5	45.03	45.40	-2	4,913	-0.04%
2023/07/03	4	44.59	7	44.59	44.45	-3	4,714	-0.06%
2023/06/30	0	0.00	1	44.30	44.25	-1	4,562	-0.02%
2023/06/29	0	0.00	3	43.35	43.35	-3	4,455	-0.07%
2023/06/28	8	44.83	16	44.44	43.65	-8	4,366	-0.18%
2023/06/27	32	46.28	14	46.02	44.80	18	4,307	0.42%
2023/06/26	95	46.90	88	47.88	48.70	7	3,701	0.19%
2023/06/21	4	43.05	9	43.61	44.30	-5	2,798	-0.18%
2023/06/20	7	39.66	18.9	39.81	40.30	-11.9	2,432	-0.49%
2023/06/19	0	0.00	1.1	38.67	38.80	-1.1	2,247	-0.05%
2023/06/16	3	37.38	0	0.00	37.45	3	2,185	0.14%
2023/06/15	0	0.00	2	37.80	37.85	-2	2,158	-0.09%
2023/06/12	0	0.00	1	38.25	38.25	-1	2,097	-0.05%
2023/06/07	2	38.40	0	0.00	37.70	2	2,073	0.10%
2023/05/31	0	0.00	1	36.60	36.85	-1	2,079	-0.05%
2023/05/30	1	36.25	0	0.00	36.35	1	2,197	0.05%
2023/05/24	0	0.00	1	36.00	36.30	-1	2,297	-0.04%
2023/05/22	0	0.00	1	35.95	35.95	-1	2,408	-0.04%
2023/05/18	0	0.00	0.3	35.60	35.60	-0.3	2,423	-0.01%
2023/05/17	0	0.00	0.2	35.55	35.45	-0.2	2,423	-0.01%
2023/05/15	0	0.00	1	34.35	34.35	-1	2,411	-0.04%
2023/05/10	0.5	34.50	0	0.00	34.80	0.5	2,442	0.02%
2023/05/08	0	0.00	1	35.40	35.15	-1	2,453	-0.04%
2023/04/28	1	35.10	0	0.00	35.10	1	2,645	0.04%
2023/04/24	0	36.35	0	0.00	35.90	0	2,590	0.00%
2023/04/20	1	37.40	10	37.00	37.00	-9	2,548	-0.35%
2023/04/19	1	37.95	2	38.50	37.75	-1	2,530	-0.04%
2023/04/17	1	38.10	0	0.00	38.15	1	2,508	0.04%
2023/04/13	0	38.75	0	0.00	38.40	0	2,464	0.00%
2023/04/11	2	39.00	0	0.00	39.00	2	2,438	0.08%
2023/04/10	0.6	38.94	4	38.80	38.75	-3.4	2,438	-0.14%
2023/04/07	1	39.35	0	0.00	39.40	1	2,418	0.04%
2023/03/31	0.4	39.00	1	38.80	38.80	-0.6	2,381	-0.03%
2023/03/30	2	38.78	0.2	38.70	38.70	1.9	2,365	0.08%
2023/03/29	7.1	38.83	2	38.55	38.60	5.1	2,351	0.21%
2023/03/28	9.1	40.74	5	39.88	39.70	4.1	2,267	0.18%
2023/03/27	11.1	39.69	11	40.47	41.50	0.1	2,000	0.00%
2023/03/10	0	0.00	6	37.46	37.40	-6	1,995	-0.30%
2023/03/07	0	0.00	5	38.05	38.15	-5	2,013	-0.25%
2023/03/06	6	37.52	0	0.00	37.55	6	2,009	0.30%
2023/03/02	2.1	38.83	2	38.73	38.45	0.1	2,013	0.00%
2023/03/01	0	0.00	5.1	38.00	37.90	-5.1	2,128	-0.24%
2023/02/23	2	37.48	3	37.78	38.10	-1	2,218	-0.05%
2023/02/22	3	37.50	0	0.00	37.45	3	2,305	0.13%
2023/02/21	1	38.70	1	38.40	38.45	0	2,324	0.00%
2023/02/20	5	39.10	1	38.95	39.00	4	2,431	0.16%
2023/02/10	1	36.30	0	0.00	36.30	1	2,691	0.04%
2023/02/06	1	37.70	1	37.15	37.10	0	2,716	0.00%
2023/02/03	1	38.30	1	38.00	37.95	0	2,713	0.00%
2023/01/31	1	36.45	2	37.05	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	1	36.60	36.35	-1	2,626	-0.04%
2023/01/17	1	35.30	0	0.00	35.30	1	2,624	0.04%
2022/12/12	0	0.00	1	35.85	36.00	-1	3,228	-0.03%
2022/12/07	1	37.05	0	0.00	36.85	1	3,243	0.03%
2022/12/05	1	38.80	2	39.30	39.40	-1	3,330	-0.03%
2022/12/02	0	0.00	1	38.10	38.30	-1	3,271	-0.03%
2022/11/30	0	0.00	1	37.10	36.95	-1	3,250	-0.03%
2022/11/28	1	36.65	0	0.00	36.75	1	3,316	0.03%
2022/11/25	3	36.87	3	36.63	36.65	0	3,316	0.00%
2022/11/23	6	36.97	3	36.70	36.60	3	3,246	0.09%
2022/11/22	2	37.43	2	38.53	38.70	0	3,034	0.00%
2022/11/21	1	38.05	1	37.65	37.60	0	2,956	0.00%
2022/11/18	1.1	38.46	0	0.00	38.10	1.1	2,923	0.04%
2022/11/16	3	37.50	9	37.47	37.40	-6	2,798	-0.21%
2022/11/15	6	37.08	6	37.15	37.00	0	2,721	0.00%
2022/11/14	1	36.05	0	0.00	36.20	1	2,624	0.04%
2022/11/10	0	0.00	1	34.00	33.85	-1	2,585	-0.04%
2022/11/09	4	33.83	5	34.13	34.15	-1	2,602	-0.04%
2022/11/07	1	33.75	1	33.40	33.30	0	2,663	0.00%
2022/11/04	0	0.00	1	33.40	33.40	-1	2,673	-0.04%
2022/11/02	0	0.00	5	32.20	32.15	-5	2,690	-0.19%
2022/10/28	1	30.65	0	0.00	30.80	1	2,827	0.04%
2022/10/18	0	0.00	2	32.50	32.35	-2	3,008	-0.07%
2022/10/17	2	31.30	0	0.00	32.15	2	3,099	0.06%
2022/10/13	0	0.00	2	30.95	30.50	-2	3,314	-0.06%
2022/09/30	5	33.00	0	0.00	33.60	5	3,801	0.13%
2022/09/26	1	33.85	0	0.00	32.50	1	4,227	0.02%
2022/09/16	0	0.00	1	36.85	37.05	-1	5,434	-0.02%
2022/09/13	10	38.11	2	37.35	37.50	8	6,074	0.13%
2022/09/12	3	38.73	3	39.00	38.40	0	6,270	0.00%
2022/09/08	3	36.10	0	0.00	36.40	3	6,348	0.05%
2022/09/07	0	0.00	1	35.90	35.60	-1	6,623	-0.02%
2022/09/05	0	0.00	2	37.03	37.15	-2	6,876	-0.03%
2022/09/02	1	38.15	1	38.50	38.50	0	7,001	0.00%
2022/09/01	0	0.00	1	38.75	38.75	-1	7,237	-0.01%
2022/08/31	1	39.30	6	39.15	39.30	-5	7,731	-0.06%
2022/08/29	0.2	39.05	14	38.63	38.60	-13.8	8,184	-0.17%
2022/08/26	0.6	40.05	0	0.00	39.80	0.6	8,492	0.01%
2022/08/24	1.1	39.44	4	39.43	39.40	-2.9	10,137	-0.03%
2022/08/23	10	39.75	0	0.00	39.75	10	11,077	0.09%
2022/08/22	1.1	40.09	0	0.00	40.10	1.1	11,237	0.01%
2022/08/18	0	0.00	2	41.10	41.35	-2	11,158	-0.02%
2022/08/17	2	41.50	1	40.50	41.60	1	11,152	0.01%
2022/08/12	0	0.00	6	41.23	41.20	-6	11,166	-0.05%
2022/08/11	2	39.83	1.2	39.76	39.70	0.9	11,140	0.01%
2022/08/10	0.1	39.25	3	39.05	38.90	-3	11,184	-0.03%
2022/08/09	0	0.00	1	39.65	39.65	-1	11,203	-0.01%
2022/08/08	5.1	40.38	2	39.25	40.05	3.1	11,223	0.03%
2022/08/04	2	38.55	3	38.60	39.10	-1	11,348	-0.01%
2022/08/03	0	0.00	10	38.95	38.75	-10	11,312	-0.09%
2022/08/02	1	39.15	0	0.00	39.20	1	11,308	0.01%
2022/08/01	0	0.00	1	41.15	40.70	-1	11,288	-0.01%
2022/07/28	0	0.00	4	40.80	40.30	-4	11,278	-0.04%
2022/07/27	0	0.00	1	41.00	40.85	-1	11,250	-0.01%
2022/07/26	0	0.00	1	41.20	41.10	-1	11,223	-0.01%
2022/07/25	0	0.00	1	42.15	41.80	-1	11,202	-0.01%
2022/07/21	0	0.00	6	43.40	43.45	-6	11,161	-0.05%
2022/07/20	1	44.55	1	44.40	44.40	0	11,102	0.00%
2022/07/19	15	43.76	15	44.00	43.80	0	11,091	0.00%
2022/07/18	2.1	42.84	1	43.25	43.25	1.1	11,075	0.01%
2022/07/15	0	0.00	5	41.80	41.85	-5	11,042	-0.05%
2022/07/14	0	0.00	6	41.08	41.65	-6	11,009	-0.05%
2022/07/13	4	41.34	1	41.00	40.80	3	11,000	0.03%
2022/07/12	1	39.75	5	40.01	40.45	-4	10,947	-0.04%
2022/07/11	0	0.00	7	40.46	40.55	-7	10,942	-0.06%
2022/07/07	6	39.35	7	39.08	40.05	-1	10,860	-0.01%
2022/07/06	0	0.00	7	39.14	39.05	-7	10,826	-0.06%
2022/07/05	5	39.54	12	40.06	40.20	-7	10,868	-0.06%
2022/07/04	1	38.40	22	39.33	38.85	-21	10,705	-0.20%
2022/07/01	8	40.71	36	41.34	39.90	-28	10,667	-0.26%
2022/06/30	40	43.68	17	43.13	42.70	23	10,524	0.22%
2022/06/29	5	46.02	5	46.31	46.15	0	10,373	0.00%
2022/06/28	5	48.05	6	48.16	47.10	-1	10,326	-0.01%
2022/06/27	13	48.96	10.2	48.82	48.65	2.8	10,273	0.03%
2022/06/24	22	49.25	13	48.65	48.80	9	10,231	0.09%
2022/06/23	3	47.53	5	48.11	48.50	-2	9,794	-0.02%
2022/06/22	57	47.22	27	46.94	46.75	30	9,687	0.31%
2022/06/21	8	47.91	13	47.38	48.60	-5	9,599	-0.05%
2022/06/20	5	46.70	5.5	46.92	45.80	-0.5	9,709	-0.01%
2022/06/17	4	46.19	7.5	46.45	46.80	-3.5	9,488	-0.04%
2022/06/16	13	48.22	22.5	48.45	47.15	-9.5	9,363	-0.10%
2022/06/15	9.2	47.73	1	48.40	47.35	8.2	9,158	0.09%
2022/06/14	13	46.83	17	47.87	48.40	-4	9,169	-0.04%
2022/06/13	15	48.46	6.1	48.62	48.10	8.9	9,114	0.10%
2022/06/10	31.6	50.02	2	50.70	50.60	29.6	9,056	0.33%
2022/06/09	45	50.65	23	50.53	50.50	22	8,894	0.25%
2022/06/08	17	48.99	7	48.86	48.70	10	8,469	0.12%
2022/06/07	16	49.15	15	48.82	48.80	1	8,479	0.01%
2022/06/06	5	50.63	11	50.73	50.00	-6	8,288	-0.07%
2022/06/02	20	51.24	15.1	51.15	50.60	5	8,129	0.06%
2022/06/01	33.1	50.21	23	50.43	50.00	10.1	7,600	0.13%
2022/05/31	12	48.28	60	50.14	50.30	-48	6,714	-0.71%
2022/05/30	7	44.53	2.2	45.65	45.80	4.9	5,834	0.08%
2022/05/27	4	43.35	4	43.48	43.65	0	5,739	0.00%
2022/05/26	2	43.53	54	43.42	43.00	-52	5,817	-0.89%
2022/05/25	9	42.89	1	43.25	43.20	8	5,965	0.13%
2022/05/24	2	42.50	8	42.54	42.45	-6	6,230	-0.10%
2022/05/23	1	43.55	1	43.65	43.55	0	6,396	0.00%
2022/05/20	53	44.13	0.1	43.90	44.05	52.9	6,548	0.81%
2022/05/19	2	42.73	0	0.00	43.55	2	6,553	0.03%
2022/05/18	6	43.82	4	43.59	43.50	2	6,682	0.03%
2022/05/17	2	42.58	0	0.00	43.10	2	6,691	0.03%
2022/05/16	0	0.00	1	41.65	41.90	-1	6,777	-0.01%
2022/05/13	1.1	43.36	1.1	43.01	41.95	0	6,828	0.00%
2022/05/12	0.1	40.93	0	0.00	39.65	0.1	6,808	0.00%
2022/05/05	1	42.90	0	0.00	42.65	1	7,665	0.01%
2022/05/04	1	42.60	1	42.40	42.45	0	7,867	0.00%
2022/04/29	0	0.00	0.7	41.80	41.55	-0.7	8,241	-0.01%
2022/04/27	1	40.75	0	0.00	41.85	1	8,699	0.01%
2022/04/26	0	0.00	2	42.58	42.25	-2	8,838	-0.02%
2022/04/25	0	0.00	2	42.45	42.10	-2	9,042	-0.02%
2022/04/22	0.2	44.62	2	43.65	43.55	-1.9	9,409	-0.02%
2022/04/20	3	46.25	3	46.23	46.35	0	9,805	0.00%
2022/04/19	0	0.00	1	46.20	45.50	-1	10,088	-0.01%
2022/04/15	2	46.20	0	0.00	45.50	2	10,885	0.02%
2022/04/14	1	46.80	2	47.00	47.00	-1	11,347	-0.01%
2022/04/12	0	0.00	46	45.39	45.75	-46	12,277	-0.37%
2022/04/11	51	47.56	0.1	45.80	45.75	50.9	13,037	0.39%
2022/04/08	0	0.00	1	48.10	48.00	-1	13,488	-0.01%
2022/04/07	1	49.20	0	0.00	48.15	1	14,407	0.01%
2022/04/01	3	50.60	0	0.00	50.40	3	16,793	0.02%
2022/03/31	0	0.00	6	51.80	51.30	-6	19,660	-0.03%
2022/03/30	1	53.10	1.1	52.45	52.00	-0.1	20,665	0.00%
2022/03/29	0	0.00	2	52.50	53.00	-2	21,925	-0.01%
2022/03/28	1.2	51.55	1	51.10	51.90	0.2	22,116	0.00%
2022/03/25	1	51.90	12	51.93	52.40	-11	22,363	-0.05%
2022/03/24	11	50.96	3	51.17	51.10	8	22,424	0.04%
2022/03/23	10	52.94	14	52.29	52.40	-4	22,703	-0.02%
2022/03/22	0	0.00	1	50.90	51.10	-1	22,945	0.00%
2022/03/21	4	51.05	4	51.78	51.10	0	24,027	0.00%
2022/03/18	5	50.62	15	51.13	51.60	-10	25,459	-0.04%
2022/03/17	3	49.97	30	50.53	50.50	-27	26,729	-0.10%
2022/03/16	0	0.00	5	49.00	48.35	-5	26,812	-0.02%
2022/03/14	0	0.00	8	49.68	50.00	-8	27,261	-0.03%
2022/03/10	2	50.10	2	50.30	50.50	0	28,360	0.00%
2022/03/09	1	49.35	0	0.00	49.60	1	28,893	0.00%
2022/03/08	11	49.48	12	49.23	49.10	-1	30,203	0.00%
2022/03/07	0	0.00	11	50.47	50.40	-11	30,733	-0.04%
2022/03/03	4	53.55	4	54.20	53.80	0	32,830	0.00%
2022/03/02	9	53.42	3	53.13	53.70	6	33,938	0.02%
2022/03/01	6	53.47	5	53.68	53.40	1	35,137	0.00%
2022/02/25	10	53.33	1	52.50	52.30	9	37,255	0.02%
2022/02/24	10	53.74	18	53.23	52.60	-8	40,766	-0.02%
2022/02/23	4	56.58	0	0.00	56.60	4	42,878	0.01%
2022/02/22	2	54.00	3	54.90	54.80	-1	43,918	0.00%
2022/02/21	7	56.33	3	56.30	56.40	4	45,811	0.01%
2022/02/18	7	56.27	2	57.30	57.20	5	46,154	0.01%
2022/02/17	3	57.83	1	57.90	57.50	2	46,513	0.00%
2022/02/16	3	58.30	5	58.74	58.00	-2	47,318	0.00%
2022/02/15	2	57.90	0	0.00	57.30	2	47,641	0.00%
2022/02/14	3	57.47	1	58.10	57.20	2	47,884	0.00%
2022/02/11	1	60.40	0	0.00	60.50	1	48,076	0.00%
2022/02/08	2	59.30	0	0.00	59.70	2	48,745	0.00%
2022/02/07	1	59.10	1	59.80	60.00	0	49,269	0.00%
2022/01/26	3	58.07	54	59.34	58.40	-51	49,721	-0.10%
2022/01/25	54	58.75	0	0.00	58.70	54	50,911	0.11%
2022/01/24	2	60.60	27	59.95	61.00	-25	51,498	-0.05%
2022/01/21	21	60.03	2	60.10	59.80	19	52,429	0.04%
2022/01/20	20	61.41	34	62.07	62.00	-14	53,055	-0.03%
2022/01/19	14	60.54	13	61.25	61.00	1	53,683	0.00%
2022/01/18	45	62.30	31	63.02	61.60	14	54,666	0.03%
2022/01/17	109	63.81	108	63.93	63.20	1	55,207	0.00%	大買/大賣/
2022/01/13	0	0.00	1	61.90	61.60	-1	55,372	0.00%
2022/01/12	1	62.60	2	62.90	62.80	-1	55,322	0.00%
2022/01/11	29	64.57	2	62.45	63.40	27	55,071	0.05%
2022/01/10	26	65.40	45	66.18	66.50	-19	54,632	-0.03%
2022/01/07	29	66.87	6	66.18	65.50	23	54,392	0.04%
2022/01/06	4	68.83	8	68.85	69.00	-4	53,960	-0.01%
2022/01/05	40	68.42	42.2	68.65	68.50	-2.2	53,581	0.00%
2022/01/04	16.2	71.74	10	71.97	70.30	6.2	53,064	0.01%
2022/01/03	3	70.93	2	71.90	70.50	1	52,246	0.00%
2021/12/30	40	71.90	20.1	72.42	71.10	20	51,688	0.04%
2021/12/29	79	77.00	62.1	77.94	74.60	16.9	50,773	0.03%
2021/12/28	49	78.79	26.1	78.24	78.80	22.9	49,592	0.05%
2021/12/27	153	77.26	147.1	78.19	79.40	5.9	48,366	0.01%	大買/大賣/
2021/12/24	24	70.84	100	72.78	73.20	-76	45,544	-0.17%
2021/12/23	30	66.31	49.5	66.47	66.60	-19.5	44,612	-0.04%
2021/12/22	9	61.49	10	61.41	60.60	-1	43,443	0.00%
2021/12/21	6	60.72	4	60.58	60.70	2	43,194	0.00%
2021/12/20	2	60.10	8	59.86	59.50	-6	43,139	-0.01%
2021/12/17	8	60.83	11	60.32	59.90	-3	43,014	-0.01%
2021/12/16	26	60.71	28.2	61.05	60.80	-2.2	42,667	-0.01%
2021/12/15	58	60.06	54	60.35	60.20	4	42,222	0.01%
2021/12/14	62.1	60.02	20	62.89	58.80	42.1	41,165	0.10%
2021/12/13	50.3	62.02	70	62.90	65.10	-19.7	39,739	-0.05%
2021/12/10	29	57.94	54.2	58.39	59.20	-25.2	38,546	-0.07%
2021/12/09	37	57.94	37	58.39	58.40	0	38,445	0.00%
2021/12/08	34	57.93	26	58.25	57.80	8	38,359	0.02%
2021/12/07	41	59.18	3	58.40	57.30	38	38,225	0.10%
2021/12/06	5	60.10	23	60.42	60.10	-18	38,178	-0.05%
2021/12/03	7	59.60	11.2	59.70	58.80	-4.2	38,406	-0.01%
2021/12/02	48	60.50	50	60.71	58.90	-2	38,061	-0.01%
2021/12/01	54	58.12	72	59.06	59.30	-18	37,228	-0.05%
2021/11/30	46	58.73	78	59.13	58.40	-32	36,781	-0.09%
2021/11/29	62	58.25	53.2	58.13	58.10	8.9	36,132	0.02%
2021/11/26	65	58.74	84	57.62	56.20	-19	35,381	-0.05%
2021/11/25	100	60.91	72	60.81	59.80	28	34,391	0.08%
2021/11/24	94	59.47	91	59.27	59.90	3	33,367	0.01%
2021/11/23	73.2	60.88	73.5	61.78	58.00	-0.4	31,285	0.00%
2021/11/22	57	58.44	24.3	58.92	60.20	32.7	27,831	0.12%
2021/11/19	30	52.85	86	54.16	55.90	-56	25,730	-0.22%
2021/11/18	85	52.07	20	51.66	50.90	65	24,571	0.26%
2021/11/17	2	48.00	10	48.42	48.95	-8	22,569	-0.04%
2021/11/16	22	43.72	29	43.78	44.50	-7	22,202	-0.03%
2021/11/15	28	45.30	33	44.80	45.00	-5	21,760	-0.02%
2021/11/12	21	43.03	4	43.58	42.50	17	20,994	0.08%
2021/11/11	10.2	42.60	5	42.38	41.90	5.2	20,704	0.03%
2021/11/10	2	42.38	3	42.73	42.30	-1	20,562	0.00%
2021/11/09	32	44.68	6	43.71	43.05	26	20,345	0.13%
2021/11/08	1.2	43.26	1	42.90	43.30	0.2	19,935	0.00%
2021/11/05	10	43.37	19	43.35	44.25	-9	19,840	-0.05%
2021/11/04	10	44.94	24	44.78	44.05	-14	19,551	-0.07%
2021/11/03	20	44.51	8	44.41	44.05	12	19,115	0.06%
2021/11/02	46	48.78	18	46.60	46.00	28	18,691	0.15%
2021/11/01	27	45.85	45	46.86	47.15	-18	17,461	-0.10%
2021/10/29	54	43.27	60	43.02	42.90	-6	17,005	-0.04%
2021/10/28	36	42.51	32.3	42.30	43.30	3.7	16,930	0.02%
2021/10/27	49.2	40.20	53	40.56	41.50	-3.8	16,440	-0.02%
2021/10/26	20.1	39.74	17.6	39.79	39.35	2.5	15,907	0.02%
2021/10/25	28.1	36.93	41	37.00	37.20	-12.9	15,100	-0.09%
2021/10/22	14	34.23	6	34.58	35.00	8	14,817	0.05%
2021/10/21	8	33.96	24	34.23	34.35	-16	15,629	-0.10%
2021/10/20	0	0.00	0	32.15	33.15	0	16,319	0.00%
2021/10/19	0	0.00	8	32.14	32.10	-8	17,313	-0.05%
2021/10/15	0	0.00	4.2	31.39	31.70	-4.2	17,672	-0.02%
2021/10/14	0	0.00	2.1	29.90	30.65	-2.1	17,911	-0.01%
2021/10/13	0.1	29.80	1	29.75	29.75	-0.9	18,245	0.00%
2021/10/12	1	30.65	0	0.00	30.50	1	18,708	0.01%
2021/10/08	1.2	31.34	0	0.00	31.40	1.2	18,897	0.01%
2021/10/07	6.1	31.85	0	0.00	31.75	6.1	19,261	0.03%
2021/10/06	10	31.30	2	30.83	30.85	8	19,944	0.04%
2021/10/04	0.8	30.90	2	30.88	30.60	-1.3	21,183	-0.01%
2021/10/01	4	31.04	15	31.08	31.00	-11	21,362	-0.05%
2021/09/30	4	32.53	3	32.22	32.45	1	21,454	0.00%
2021/09/29	12	33.16	13	33.34	32.70	-1	21,726	0.00%
2021/09/28	12	34.40	2	34.50	34.40	10	22,125	0.05%
2021/09/27	16	34.63	17	35.04	35.15	-1	22,318	0.00%
2021/09/24	1	33.60	11	33.67	33.60	-10	22,235	-0.04%
2021/09/23	1	33.85	0	0.00	33.65	1	22,170	0.00%
2021/09/22	1	33.00	1	34.00	33.80	0	22,122	0.00%
2021/09/16	2	34.05	10	34.40	34.05	-8	22,044	-0.04%
2021/09/15	4	34.03	8	34.56	34.60	-4	22,044	-0.02%
2021/09/14	6	34.52	2	34.65	34.25	4	22,006	0.02%
2021/09/13	13	35.53	33	35.80	35.00	-20	21,963	-0.09%
2021/09/10	2	35.10	13	34.95	35.05	-11	21,796	-0.05%
2021/09/09	15	35.03	1	35.10	35.10	14	21,640	0.06%
2021/09/08	69	35.83	41.5	35.75	35.80	27.5	21,064	0.13%
2021/09/07	11	34.70	18	34.33	34.50	-7	20,233	-0.03%
2021/09/06	7	35.71	27	35.60	35.70	-20	19,932	-0.10%
2021/09/03	5	35.31	4	35.18	34.60	1	19,723	0.01%
2021/09/02	4	34.14	36	34.97	35.05	-32	19,553	-0.16%
2021/09/01	41	35.80	75	35.25	35.05	-34	19,291	-0.18%
2021/08/31	21	34.15	17	34.60	34.90	4	18,676	0.02%
2021/08/30	26	34.48	11	34.49	34.95	15	18,520	0.08%
2021/08/27	4	33.88	0	0.00	34.20	4	18,296	0.02%
2021/08/26	45	33.36	0	0.00	33.95	45	18,220	0.25%
2021/08/25	0	0.00	3	33.60	33.30	-3	18,089	-0.02%
2021/08/23	1	31.85	0	0.00	32.00	1	17,822	0.01%
2021/08/20	12	30.61	12	30.97	30.80	0	18,063	0.00%
2021/08/16	0	0.00	10	31.55	31.50	-10	17,755	-0.06%
2021/08/12	2	32.00	0	0.00	32.25	2	17,435	0.01%
2021/08/11	0	0.00	3	31.60	31.50	-3	17,353	-0.02%
2021/08/10	6	32.98	5	32.88	32.70	1	17,194	0.01%
2021/08/09	6	33.08	1	33.00	32.90	5	17,162	0.03%
2021/08/06	1	35.75	2.3	34.27	34.20	-1.3	16,985	-0.01%
2021/08/05	0	0.00	3.2	35.03	35.35	-3.2	16,826	-0.02%
2021/08/04	9	35.31	4	35.00	35.20	5	16,783	0.03%
2021/08/03	22	35.48	3	35.82	35.25	19	16,579	0.11%
2021/08/02	9	32.85	5	32.96	33.95	4	15,619	0.03%
2021/07/30	6	32.87	12	32.88	31.90	-6	15,409	-0.04%
2021/07/29	0	0.00	2	34.30	33.20	-2	15,081	-0.01%
2021/07/28	5	33.53	4	32.35	33.10	1	14,744	0.01%
2021/07/27	19	36.11	14	36.28	34.50	5	14,372	0.03%
2021/07/26	9	35.15	9	36.31	36.85	0	13,250	0.00%
2021/07/23	6	34.08	20	33.99	33.50	-14	12,168	-0.12%
2021/07/22	3	32.55	18	32.70	32.25	-15	11,089	-0.14%
2021/07/21	5	32.09	17	32.48	31.80	-12	10,951	-0.11%
2021/07/20	6	31.60	2	31.80	31.60	4	10,773	0.04%
2021/07/19	22	33.01	2	32.73	32.85	20	10,488	0.19%
2021/07/16	3.1	33.63	26	32.78	33.50	-22.9	10,219	-0.22%
2021/07/15	8	31.46	9	31.93	32.20	-1	9,787	-0.01%
2021/07/14	24	31.72	19	31.72	31.85	5	9,616	0.05%
2021/07/13	36	31.54	21.1	30.75	30.60	14.9	9,333	0.16%
2021/07/12	39	32.43	23.7	31.83	32.70	15.3	8,683	0.18%
2021/07/08	0	0.00	10	29.32	29.15	-10	7,673	-0.13%
2021/07/07	9	28.75	2	28.88	28.65	7	7,633	0.09%
2021/07/06	8	28.81	11	28.46	28.70	-3	7,628	-0.04%
2021/07/05	5.1	28.83	26.6	28.54	29.60	-21.5	8,143	-0.26%
2021/07/02	1	26.70	5.3	27.33	27.10	-4.3	8,141	-0.05%
2021/07/01	0	0.00	40	26.50	26.85	-40	8,055	-0.50%
2021/06/30	0	0.00	34	25.55	25.55	-34	8,003	-0.42%
2021/06/25	0	0.00	1	25.40	25.30	-1	8,628	-0.01%
2021/06/24	1	25.05	0	0.00	25.15	1	8,691	0.01%
2021/06/23	0	0.00	6	26.33	26.45	-6	8,696	-0.07%
2021/06/22	1	25.95	1	25.80	25.75	0	9,034	0.00%
2021/06/18	1	25.80	1	26.05	25.55	0	9,212	0.00%
2021/06/16	10	25.61	2	25.45	25.55	8	9,866	0.08%
2021/06/15	0	0.00	2	25.30	25.30	-2	10,129	-0.02%
2021/06/11	11	25.38	4	25.20	25.25	7	10,181	0.07%
2021/06/10	0	0.00	10	27.55	27.60	-10	9,897	-0.10%
2021/06/09	0	0.00	3	27.60	27.10	-3	9,890	-0.03%
2021/06/07	1	26.90	9.9	26.84	26.90	-8.9	10,093	-0.09%
2021/06/04	16	26.97	1	27.00	26.90	15	10,082	0.15%
2021/06/03	5	27.04	10	27.10	26.80	-5	10,107	-0.05%
2021/06/02	5	26.90	10	27.03	27.20	-5	10,094	-0.05%
2021/06/01	4	27.04	0.1	27.20	26.95	3.9	10,036	0.04%
2021/05/31	3	26.93	4	26.95	26.90	-1	10,033	-0.01%
2021/05/28	24	26.62	30	26.82	27.15	-6	10,001	-0.06%
2021/05/26	1	25.70	0	0.00	25.70	1	9,824	0.01%
2021/05/25	0	0.00	1	25.35	25.35	-1	9,895	-0.01%
2021/05/24	1	25.00	0	0.00	25.20	1	10,065	0.01%
2021/05/21	0	24.60	0	0.00	24.60	0	10,132	0.00%
2021/05/18	2	24.00	9	23.78	24.15	-7	10,530	-0.07%
2021/05/17	10	22.34	18	22.68	22.40	-8	10,595	-0.08%
2021/05/14	16	24.02	10	24.08	24.00	6	10,546	0.06%
2021/05/13	10	23.47	15	24.59	24.20	-5	10,585	-0.05%
2021/05/12	14	24.71	11	24.60	24.70	3	10,569	0.03%
2021/05/11	10	26.97	44	26.75	26.55	-34	10,587	-0.32%
2021/05/10	2	27.40	1	27.80	27.90	1	10,513	0.01%
2021/05/07	47	27.40	4	27.15	27.35	43	10,485	0.41%
2021/05/06	19.1	26.13	10	26.12	25.85	9	10,462	0.09%
2021/05/05	24	25.76	9	25.68	25.50	15	10,442	0.14%
2021/05/04	2	25.08	2	25.40	25.60	0	10,514	0.00%
2021/05/03	0	0.00	21	27.55	26.90	-21	10,491	-0.20%
2021/04/29	1.3	28.06	0	0.00	28.15	1.3	10,423	0.01%
2021/04/28	0	0.00	17	28.46	28.60	-17	10,438	-0.16%
2021/04/27	22.5	28.21	1	28.30	28.20	21.5	10,458	0.21%
2021/04/26	13	28.48	18	28.35	28.65	-5	10,405	-0.05%
2021/04/23	58	27.81	0	0.00	27.70	58	10,388	0.56%
2021/04/22	24.1	28.28	8	28.16	27.60	16.1	10,447	0.15%
2021/04/21	4	28.28	23	28.57	28.30	-19	10,542	-0.18%
2021/04/20	7	28.70	2	28.80	28.65	5	10,545	0.05%
2021/04/19	23	28.21	37	28.25	28.50	-14	10,572	-0.13%
2021/04/16	23.2	28.27	21	28.28	28.25	2.2	10,665	0.02%
2021/04/15	22	27.75	11	27.70	27.70	11	10,711	0.10%
2021/04/14	13	27.90	6	27.90	27.90	7	10,749	0.07%
2021/04/13	17.1	29.32	58	29.12	28.70	-40.9	10,927	-0.37%
2021/04/12	19	29.92	13	29.88	29.75	6	11,308	0.05%
2021/04/09	44	30.10	40	30.22	29.60	4	11,947	0.03%
2021/04/08	55	29.30	53	30.56	30.90	2	12,027	0.02%
2021/04/07	6	27.73	8.1	27.74	28.10	-2.1	11,542	-0.02%
2021/04/06	0	27.10	2	27.35	27.35	-2	11,432	-0.02%
2021/04/01	0.1	26.55	100	26.60	27.05	-100	11,418	-0.88%
2021/03/31	11	26.85	0	0.00	26.70	11	11,300	0.10%
2021/03/30	4	28.18	4	27.88	27.95	0	11,016	0.00%
2021/03/29	0	0.00	2	27.50	27.30	-2	10,850	-0.02%
2021/03/26	1	27.25	2	27.20	27.25	-1	10,830	-0.01%
2021/03/25	13	27.70	0.1	27.65	27.20	12.9	10,817	0.12%
2021/03/24	0	0.00	2	27.45	27.45	-2	10,479	-0.02%
2021/03/23	5	26.65	1	26.85	26.85	4	10,356	0.04%
2021/03/22	113	27.36	1	26.80	26.75	112	10,288	1.09%	大買/鉅額交易
2021/03/19	2	27.20	17	27.20	27.20	-15	10,123	-0.15%
2021/03/18	3	26.47	22	26.60	26.50	-19	9,739	-0.20%
2021/03/17	1	25.90	0	0.00	26.10	1	9,588	0.01%
2021/03/16	0	0.00	1	25.85	25.70	-1	9,729	-0.01%
2021/03/15	1	26.00	3	25.80	25.90	-2	9,881	-0.02%
2021/03/12	10	26.00	27	25.70	25.50	-17	9,969	-0.17%
2021/03/11	5	24.80	1	25.10	25.70	4	9,966	0.04%
2021/03/10	0	0.00	10	24.60	24.60	-10	9,989	-0.10%
2021/03/09	3	24.00	0	0.00	24.55	3	10,186	0.03%
2021/03/08	10	24.39	0	0.00	24.35	10	10,719	0.09%
2021/03/05	2	24.50	0	0.00	24.65	2	11,068	0.02%
2021/03/04	8	25.05	0	0.00	24.95	8	11,414	0.07%
2021/03/02	6	25.29	0	0.00	24.60	6	11,645	0.05%
2021/02/24	0.2	25.60	5	26.30	25.40	-4.9	11,988	-0.04%
2021/02/23	7	26.06	0	0.00	26.35	7	11,981	0.06%
2021/02/18	1	26.20	1	26.25	26.25	0	12,131	0.00%
2021/02/05	0	25.75	0	0.00	25.60	0	12,578	0.00%
2021/02/03	0	0.00	5	25.65	25.45	-5	12,924	-0.04%
2021/02/02	0	0.00	6	25.52	25.45	-6	13,386	-0.04%
2021/02/01	0	0.00	10	25.20	24.85	-10	14,406	-0.07%
2021/01/29	0	0.00	5	25.15	25.15	-5	14,806	-0.03%
2021/01/27	0	0.00	10	24.95	24.85	-10	15,139	-0.07%
2021/01/26	1	24.85	1	24.85	24.80	0	15,196	0.00%
2021/01/25	0	0.00	1	24.70	24.85	-1	15,185	-0.01%
2021/01/20	0	0.00	3	23.80	23.05	-3	15,175	-0.02%
2021/01/18	1	23.70	0	0.00	23.75	1	15,108	0.01%
2021/01/15	1	24.10	2	24.13	24.05	-1	15,123	-0.01%
2021/01/14	0	0.00	5	23.20	24.80	-5	15,096	-0.03%
2021/01/13	1	24.65	1	24.70	24.70	0	15,049	0.00%
2021/01/11	1	25.00	2	25.23	25.20	-1	15,393	-0.01%
2021/01/07	1	24.25	15	24.28	24.30	-14	15,576	-0.09%
2021/01/06	13	24.93	55	24.87	24.45	-42	15,510	-0.27%
2021/01/05	74	25.89	19	25.79	25.75	55	15,273	0.36%
2021/01/04	38	27.78	14	28.14	27.80	24	14,962	0.16%
2020/12/31	57	27.59	39.5	27.69	27.50	17.5	14,568	0.12%
2020/12/30	0	0.00	1	26.10	26.10	-1	14,136	-0.01%
2020/12/29	2	25.90	6	25.86	25.90	-4	14,326	-0.03%
2020/12/28	0	0.00	11	26.10	26.10	-11	14,586	-0.08%
2020/12/25	0	0.00	1	25.40	25.40	-1	14,543	-0.01%
2020/12/22	2	25.35	0	0.00	24.65	2	15,000	0.01%
2020/12/18	10	25.25	0	0.00	25.25	10	15,504	0.06%
2020/12/16	0	0.00	11	25.71	25.70	-11	15,755	-0.07%
2020/12/15	21	25.69	21	25.90	25.30	0	15,938	0.00%
2020/12/14	4	25.50	30	25.47	25.45	-26	16,493	-0.16%
2020/12/11	43	25.96	40	25.35	25.35	3	17,086	0.02%
2020/12/10	30	26.78	0.7	26.05	26.20	29.3	17,026	0.17%
2020/12/09	2	26.75	9	26.81	26.80	-7	16,917	-0.04%
2020/12/08	9	26.21	22	26.28	26.30	-13	16,901	-0.08%
2020/12/07	14	25.81	3	26.08	25.75	11	17,114	0.06%
2020/12/04	20	25.95	25	25.74	25.65	-5	17,178	-0.03%
2020/12/03	38	25.95	14	26.04	25.90	24	17,163	0.14%
2020/12/02	16	26.06	1	26.05	25.90	15	17,221	0.09%
2020/12/01	16	26.58	46	26.60	27.40	-30	16,952	-0.18%
2020/11/30	54	26.56	4	26.59	26.45	50	16,989	0.29%
2020/11/27	5	25.91	7	25.86	26.00	-2	16,838	-0.01%
2020/11/26	4	25.99	48	25.99	25.95	-44	16,774	-0.26%
2020/11/25	5	25.95	34	26.00	25.90	-29	16,702	-0.17%
2020/11/24	30	25.45	20	25.45	25.45	10	16,736	0.06%
2020/11/23	22	25.93	33	25.90	25.90	-11	16,634	-0.07%
2020/11/20	30	25.90	42	25.90	25.90	-12	16,545	-0.07%
2020/11/19	30	25.77	21	25.60	25.60	9	16,404	0.05%
2020/11/18	22	25.59	40	25.55	25.55	-18	16,242	-0.11%
2020/11/17	36	25.69	10	25.50	25.50	26	16,190	0.16%
2020/11/16	18	25.35	35	25.40	25.40	-17	16,241	-0.10%
2020/11/13	47	26.03	9	26.01	25.40	38	16,136	0.24%
2020/11/12	6	25.39	5	25.55	25.55	1	15,588	0.01%
2020/11/11	15	25.52	12	25.67	25.80	3	15,443	0.02%
2020/11/10	11	25.50	17.5	25.47	25.65	-6.5	15,136	-0.04%
2020/11/09	134	25.22	144	25.07	25.45	-10	14,738	-0.07%	大買/大賣/
2020/11/06	26	24.22	79	24.59	24.05	-53	13,787	-0.38%
2020/11/05	4	23.85	37	24.21	23.80	-33	13,374	-0.25%
2020/11/04	9	23.64	54	24.01	24.15	-45	13,225	-0.34%
2020/11/03	1.2	22.99	4	23.13	23.00	-2.8	12,940	-0.02%
2020/11/02	5	22.15	13	22.28	22.60	-8	12,862	-0.06%
2020/10/30	29	22.60	0	0.00	22.50	29	12,787	0.23%
2020/10/29	8	23.00	0	0.00	23.05	8	12,790	0.06%
2020/10/28	10	23.76	6	23.90	23.50	4	12,706	0.03%
2020/10/27	6	23.75	0	0.00	23.70	6	12,616	0.05%
2020/10/26	7	23.81	8	23.86	23.80	-1	12,579	-0.01%
2020/10/23	11	23.94	10.7	23.90	23.90	0.3	12,499	0.00%
2020/10/22	0	0.00	0.9	23.70	23.70	-0.9	12,426	-0.01%
2020/10/21	30	24.12	4	23.91	23.95	26	12,368	0.21%
2020/10/20	5	24.23	31	24.25	24.25	-26	12,191	-0.21%
2020/10/19	9	23.97	20	24.00	23.70	-11	11,909	-0.09%
2020/10/16	14	23.73	16	23.75	23.75	-2	11,684	-0.02%
2020/10/15	0	0.00	41	23.14	23.25	-41	11,341	-0.36%
2020/10/14	13	23.28	0.3	23.15	23.15	12.8	11,182	0.11%
2020/10/13	1	23.20	0	0.00	23.25	1	11,078	0.01%
2020/10/12	3	23.33	1	23.45	23.15	2	10,932	0.02%
2020/10/08	24	24.35	13	24.20	24.10	11	10,798	0.10%
2020/10/07	33	24.84	64	24.78	24.90	-31	10,403	-0.30%
2020/10/06	10	24.10	4	24.23	24.30	6	9,940	0.06%
2020/10/05	16	23.85	18	24.17	23.85	-2	9,677	-0.02%
2020/09/29	4	23.01	3	22.92	22.90	1	9,299	0.01%
2020/09/28	8	23.03	4	22.90	22.80	4	9,225	0.04%
2020/09/25	35.8	22.24	2	21.60	22.10	33.8	9,048	0.37%
2020/09/24	7	23.57	9	23.43	23.35	-2	8,732	-0.02%
2020/09/23	25	23.61	40	23.88	23.90	-15	8,482	-0.18%
2020/09/22	3.2	23.02	1	22.50	23.05	2.2	8,076	0.03%
2020/09/21	4	23.28	1	22.95	22.95	3	7,808	0.04%
2020/09/18	3	23.93	5	23.99	23.70	-2	7,652	-0.03%
2020/09/17	28	24.31	95	24.99	24.45	-67	7,420	-0.90%
2020/09/16	69	24.27	123	24.55	24.90	-54	6,735	-0.80%	大賣/
2020/09/11	7	23.53	16	23.97	23.25	-9	6,000	-0.15%
2020/09/10	27	23.96	0	0.00	23.90	27	5,929	0.46%
2020/09/09	5	23.90	5	24.14	24.60	0	5,562	0.00%
2020/09/08	13	23.48	14	23.64	23.90	-1	5,395	-0.02%
2020/09/07	0	0.00	12	24.25	23.80	-12	5,279	-0.23%
2020/09/04	0.2	23.70	1	23.15	23.80	-0.9	5,070	-0.02%
2020/09/03	0	0.00	57	23.09	23.90	-57	4,904	-1.16%
2020/09/02	0	0.00	7	22.13	22.00	-7	4,534	-0.15%
2020/09/01	4	20.95	0	0.00	21.00	4	4,361	0.09%
2020/08/31	2	21.50	0	0.00	21.35	2	4,373	0.05%
2020/08/28	0	0.00	66	21.96	21.85	-66	4,302	-1.53%
2020/08/27	2	21.03	0	0.00	21.00	2	4,095	0.05%
2020/08/26	8	21.31	2	21.85	21.05	6	4,081	0.15%
2020/08/21	0	0.00	5	20.39	20.70	-5	3,915	-0.13%
2020/08/20	1	20.20	0	0.00	20.00	1	3,870	0.03%
2020/08/18	1	20.60	3	20.55	20.45	-2	3,733	-0.05%
2020/08/13	1	20.65	1	20.70	20.45	0	3,770	0.00%
2020/08/12	0	0.00	3	21.18	21.35	-3	3,641	-0.08%
2020/08/10	0	0.00	10	20.80	20.55	-10	3,457	-0.29%
2020/08/07	0	0.00	32	20.79	20.85	-32	3,447	-0.93%
2020/08/05	0	0.00	10	20.80	20.30	-10	3,367	-0.30%
2020/08/04	0	0.00	64	20.40	20.45	-64	3,359	-1.91%
2020/07/28	0	0.00	2	18.80	18.75	-2	3,335	-0.06%
2020/07/27	4	19.05	0	0.00	18.90	4	3,315	0.12%
2020/07/23	0	0.00	10	20.00	20.00	-10	3,286	-0.30%
2020/07/22	0	0.00	50	20.07	20.15	-50	3,287	-1.52%
2020/07/21	0	0.00	10	19.80	19.80	-10	3,277	-0.31%
2020/07/17	0	0.00	3	19.95	19.65	-3	3,288	-0.09%
2020/07/16	0	0.00	10	20.10	20.05	-10	3,294	-0.30%
2020/07/15	3	20.12	1	20.00	20.00	2	3,286	0.06%
2020/07/13	2	21.00	10	21.05	20.30	-8	3,099	-0.26%
2020/07/10	10	20.55	0	0.00	20.70	10	3,026	0.33%
2020/07/09	10	21.15	22	21.18	21.00	-12	3,015	-0.40%
2020/07/08	0	0.00	3	21.10	21.00	-3	2,996	-0.10%
2020/07/07	0	0.00	10	21.10	20.75	-10	2,959	-0.34%
2020/07/06	0	0.00	34	20.87	20.95	-34	2,942	-1.16%
2020/07/03	0	0.00	10	20.80	20.65	-10	2,938	-0.34%
2020/07/02	0	0.00	13	20.71	20.65	-13	2,945	-0.44%
2020/07/01	0	0.00	10	20.50	20.50	-10	2,947	-0.34%
2020/06/30	0	0.00	40	20.35	20.50	-40	2,937	-1.36%
2020/06/29	2	20.00	20	20.10	20.15	-18	2,924	-0.62%
2020/06/23	1	20.05	0	0.00	20.10	1	2,902	0.03%
2020/06/19	5	20.10	0	0.00	19.80	5	2,896	0.17%
2020/06/18	0	0.00	150	19.93	20.25	-150	2,864	-5.24%	大賣/鉅額交易
2020/06/17	6	19.68	150	19.84	20.00	-144	2,800	-5.14%	大賣/鉅額交易
2020/06/16	0	0.00	0.3	20.85	20.90	-0.3	2,658	-0.01%
2020/06/15	3	20.70	0	0.00	20.95	3	2,704	0.11%
2020/06/12	3	20.75	0	0.00	20.95	3	2,705	0.11%
2020/06/11	3	21.33	32	21.64	21.20	-29	2,710	-1.07%
2020/06/10	6	21.68	37	21.85	21.70	-31	2,663	-1.16%
2020/06/09	12	21.06	0	0.00	21.00	12	2,574	0.47%
2020/06/08	0	0.00	10	21.80	21.55	-10	2,575	-0.39%
2020/06/05	0	0.00	37	22.25	22.10	-37	2,517	-1.47%
2020/06/04	0	0.00	12	21.85	21.85	-12	2,489	-0.48%
2020/06/03	0	0.00	5	21.70	21.60	-5	2,464	-0.20%
2020/06/02	5	21.65	0	0.00	21.45	5	2,420	0.21%
2020/06/01	0	0.00	2	21.25	21.35	-2	2,400	-0.08%
2020/05/29	1	21.20	0	0.00	21.15	1	2,385	0.04%
2020/05/28	2	21.05	8	21.20	21.35	-6	2,354	-0.25%
2020/05/27	8	21.10	15	21.23	21.05	-7	2,351	-0.30%
2020/05/26	7	21.52	0	0.00	21.40	7	2,379	0.29%
2020/05/25	0	0.00	15	21.95	22.10	-15	2,320	-0.65%
2020/05/22	6	21.44	12	21.25	21.00	-6	2,187	-0.27%
2020/05/18	0	0.00	10	20.65	20.55	-10	2,107	-0.47%
2020/05/15	2	20.90	0	0.00	20.60	2	2,104	0.10%
2020/05/14	2	21.25	10	21.40	21.40	-8	2,064	-0.39%
2020/05/12	0.3	21.95	0	0.00	21.95	0.3	2,090	0.01%
2020/05/08	2	21.90	0	0.00	21.80	2	2,108	0.09%
2020/05/05	0	0.00	1	21.35	21.65	-1	2,093	-0.05%
2020/05/04	2	21.30	0	0.00	21.35	2	2,124	0.09%
2020/04/30	0	0.00	2	21.50	21.55	-2	2,151	-0.09%
2020/04/23	0	0.00	12	20.58	21.10	-12	2,272	-0.53%
2020/04/16	5	20.20	5	20.40	20.40	0	2,272	0.00%
2020/04/13	10	19.55	0	0.00	19.70	10	2,334	0.43%
2020/04/08	19	19.00	0	0.00	19.45	19	2,387	0.80%
2020/04/07	20	19.00	0	0.00	19.15	20	2,377	0.84%
2020/03/24	0	0.00	3	16.47	16.65	-3	2,570	-0.12%
2020/03/23	0	15.70	13	15.82	15.80	-13	2,618	-0.50%
2020/03/20	35	15.36	5	15.41	15.45	30	2,736	1.10%
2020/03/19	22	14.11	1	14.85	14.05	21	2,891	0.73%
2020/03/16	0	0.00	2	17.30	16.85	-2	2,923	-0.07%
2020/03/13	20	17.10	1	17.25	17.55	19	2,944	0.65%
2020/03/12	62	19.52	0	0.00	19.00	62	2,900	2.14%
2020/03/11	40	21.63	0	0.00	21.00	40	2,910	1.37%
2020/03/10	30	21.05	0	0.00	21.55	30	2,924	1.03%
2020/03/09	109	21.79	0	0.00	21.30	109	2,924	3.73%	大買/鉅額交易
2020/03/06	20	22.70	0	0.00	22.90	20	2,952	0.68%
2020/03/05	1	22.90	0	0.00	22.90	1	2,981	0.03%
2020/03/04	30	22.37	0	0.00	22.70	30	2,997	1.00%
2020/03/03	100	22.67	0	0.00	22.65	100	3,020	3.31%
2020/03/02	161	22.21	0	0.00	22.20	161	3,025	5.32%	大買/鉅額交易
2020/02/27	150	22.86	0	0.00	22.55	150	3,040	4.93%	大買/鉅額交易
2020/02/26	20	23.35	10	23.25	23.30	10	3,009	0.33%
2020/02/25	85	22.81	1	23.05	23.15	84	3,021	2.78%
2020/02/24	50	23.33	0	0.00	23.15	50	3,028	1.65%
2020/02/21	90	23.79	0	0.00	23.70	90	3,029	2.97%
2020/02/20	60	23.65	5	23.60	23.80	55	3,058	1.80%
2020/02/19	80	23.94	0	0.00	23.80	80	3,057	2.62%
2020/02/18	40	23.75	0	0.00	23.80	40	3,088	1.30%
2020/02/17	10	23.75	0	0.00	23.85	10	3,186	0.31%
2020/02/14	33	23.33	0	0.00	23.70	33	3,168	1.04%
2020/02/13	40	23.40	2	23.50	23.30	38	3,157	1.20%
2020/02/12	30	23.03	0	23.05	23.05	30	3,138	0.95%
2020/02/10	15	22.83	10	22.65	22.75	5	3,128	0.16%
2020/02/04	0	0.00	2	22.15	22.45	-2	3,069	-0.07%
2020/02/03	2	20.75	0	0.00	21.45	2	3,090	0.06%
2020/01/30	5	22.68	0	0.00	22.65	5	3,218	0.16%
2020/01/13	10	24.60	0	0.00	24.75	10	3,387	0.30%
2020/01/10	0	0.00	1	24.45	24.45	-1	3,400	-0.03%
2020/01/08	1	24.30	4	24.25	24.10	-3	3,403	-0.09%
2020/01/03	0	0.00	4	25.70	25.35	-4	3,384	-0.12%
2020/01/02	5	25.65	6	25.91	25.95	-1	3,372	-0.03%
2019/12/31	6	25.75	3	25.75	25.75	3	3,367	0.09%
2019/12/30	7	25.68	1	25.70	25.70	6	3,381	0.18%
2019/12/27	0	0.00	4	26.08	26.00	-4	3,370	-0.12%
2019/12/26	3	26.38	5	26.55	26.40	-2	3,348	-0.06%
2019/12/24	2	25.90	0	0.00	25.90	2	3,364	0.06%
2019/12/23	0	0.00	2	26.40	26.35	-2	3,361	-0.06%
2019/12/20	0	0.00	3	26.93	26.70	-3	3,396	-0.09%
2019/12/19	8	27.30	0	0.00	27.10	8	3,418	0.23%
2019/12/18	3	26.85	3	27.18	27.15	0	3,484	0.00%
2019/12/17	6	26.87	0	0.00	27.15	6	3,500	0.17%
2019/12/16	3	26.60	11.8	27.15	27.65	-8.8	3,427	-0.26%
2019/12/13	0	0.00	2	26.25	26.20	-2	3,315	-0.06%
2019/12/12	0	0.00	12	26.65	26.45	-12	3,450	-0.35%
2019/12/11	3.3	26.06	5	26.25	26.25	-1.7	3,535	-0.05%
2019/12/10	0	0.00	3	26.15	26.25	-3	3,828	-0.08%
2019/12/09	0	0.00	0	26.05	26.20	0	4,135	0.00%
2019/12/06	11	26.43	13	26.27	26.30	-2	4,241	-0.05%
2019/12/04	1	25.55	1	25.85	25.70	0	4,332	0.00%
2019/12/03	3	25.85	0	0.00	25.65	3	4,391	0.07%
2019/11/29	4	25.55	0	0.00	25.50	4	4,356	0.09%
2019/11/27	0	0.00	10.9	25.44	25.50	-10.9	4,459	-0.24%
2019/11/26	0.1	25.20	0	0.00	25.35	0.1	4,458	0.00%
2019/11/25	0	0.00	3	25.32	25.35	-3	4,449	-0.07%
2019/11/22	0	0.00	1	25.10	24.90	-1	4,501	-0.02%
2019/11/21	2	24.80	0	0.00	24.90	2	4,496	0.04%
2019/11/19	8	25.39	3	25.20	25.35	5	4,502	0.11%
2019/11/15	0	0.00	2	24.70	24.90	-2	4,498	-0.04%
2019/11/14	1.2	25.35	5	25.27	25.10	-3.9	4,488	-0.09%
2019/11/12	2	24.40	0	0.00	24.50	2	4,442	0.05%
2019/11/11	5	24.06	0	0.00	24.20	5	4,479	0.11%
2019/11/08	4	24.50	0	0.00	24.55	4	4,500	0.09%
2019/11/07	3	24.90	1	24.90	24.80	2	4,542	0.04%
2019/11/05	3	25.77	0	0.00	25.65	3	4,657	0.06%
2019/11/04	0	0.00	2	25.90	25.75	-2	4,676	-0.04%
2019/10/30	9	26.13	5	26.53	26.10	4	5,079	0.08%
2019/10/29	0	0.00	1	25.80	25.55	-1	4,950	-0.02%
2019/10/25	0	0.00	5	25.70	25.45	-5	4,963	-0.10%
2019/10/24	13	25.37	0	0.00	25.50	13	4,996	0.26%
2019/10/23	0	0.00	12	25.71	25.65	-12	5,063	-0.24%
2019/10/18	5	25.00	0	0.00	24.90	5	5,152	0.10%
2019/10/17	0	0.00	2.9	24.78	24.85	-2.9	5,167	-0.06%
2019/10/16	0	0.00	1	25.15	25.05	-1	5,232	-0.02%
2019/10/14	0	0.00	1	24.45	24.45	-1	5,389	-0.02%
2019/10/08	2	24.60	0.9	24.60	24.60	1.2	5,728	0.02%
2019/10/03	1	24.95	5.3	25.05	25.10	-4.3	5,845	-0.07%
2019/10/01	0.5	25.35	1	25.40	25.40	-0.6	5,859	-0.01%
2019/09/27	2.3	25.27	0	0.00	25.10	2.3	5,829	0.04%
2019/09/26	2.8	25.49	0.3	25.45	25.45	2.6	5,832	0.04%
2019/09/25	6.9	25.73	35	25.31	25.45	-28.1	5,849	-0.48%
2019/09/24	1.4	26.41	4	26.30	26.30	-2.7	5,855	-0.05%
2019/09/23	30	26.50	2.7	26.46	26.60	27.3	5,813	0.47%
2019/09/10	12	22.91	5	22.90	22.90	7	5,691	0.12%
2019/09/09	2	23.30	0	0.00	23.35	2	5,616	0.04%
2019/09/06	3	23.40	8	23.44	23.20	-5	5,552	-0.09%
2019/09/05	12	23.61	3	23.85	23.50	9	5,488	0.16%
2019/09/04	2	24.03	3	24.15	24.20	-1	5,345	-0.02%
2019/09/03	18	24.68	24	24.87	24.40	-6	5,211	-0.12%
2019/09/02	28	24.08	26	23.89	23.95	2	4,909	0.04%
2019/08/30	4	23.15	0	0.00	23.15	4	4,555	0.09%
2019/08/29	1	23.95	2	23.85	23.70	-1	4,420	-0.02%
2019/08/28	1	23.60	0	0.00	23.55	1	4,331	0.02%
2019/08/27	2	23.10	4	23.00	23.20	-2	4,238	-0.05%
2019/08/23	1	22.70	3	22.80	22.75	-2	4,147	-0.05%
2019/08/22	3	22.70	0	0.00	22.50	3	4,120	0.07%
2019/08/21	18	23.02	9	22.99	23.00	9	4,083	0.22%
2019/08/16	0	0.00	12	22.25	22.50	-12	4,026	-0.30%
2019/08/15	10	21.30	0	0.00	21.65	10	3,967	0.25%
2019/08/13	1	21.60	1	21.60	21.60	0	3,953	0.00%
2019/08/12	0	0.00	10	21.75	21.80	-10	3,959	-0.25%
2019/08/08	10	21.20	10	21.50	21.10	0	3,956	0.00%
2019/08/07	0	0.00	1	21.55	21.40	-1	3,912	-0.03%
2019/08/05	2	22.00	2	21.90	21.90	0	3,912	0.00%
2019/08/01	1	22.35	0	0.00	22.55	1	3,984	0.03%
2019/07/30	15	22.69	0	0.00	22.25	15	3,983	0.38%
2019/07/29	6	23.50	0	0.00	23.40	6	3,941	0.15%
2019/07/26	5	23.45	0	0.00	23.45	5	3,948	0.13%
2019/07/25	15	23.85	10	23.75	23.65	5	3,956	0.13%
2019/07/24	27	23.61	22	23.71	24.25	5	3,865	0.13%
2019/07/23	1	23.05	3	23.00	22.95	-2	3,774	-0.05%
2019/07/22	6	22.93	0	0.00	22.90	6	3,960	0.15%
2019/07/19	1	22.95	0	0.00	22.95	1	4,039	0.02%
2019/07/17	3	23.65	3	23.40	23.40	0	4,688	0.00%
2019/07/16	0	0.00	1	23.75	23.70	-1	4,783	-0.02%
2019/07/10	0	0.00	6	23.20	23.15	-6	4,748	-0.13%
2019/07/09	6	22.90	0	0.00	22.85	6	4,746	0.13%
2019/07/08	1	23.70	2	23.95	23.35	-1	4,700	-0.02%
2019/07/04	0	0.00	1	22.95	23.05	-1	4,676	-0.02%
2019/07/03	10	23.25	31	22.83	22.90	-21	4,666	-0.45%
2019/07/02	0	0.00	1	21.75	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	5	21.40	21.40	-5	4,704	-0.11%
2019/06/27	2	21.00	7	21.05	21.05	-5	4,786	-0.10%
2019/06/21	8	21.18	2	21.30	21.00	6	5,019	0.12%
2019/06/20	0	0.00	47	21.48	21.50	-47	5,111	-0.92%
2019/06/11	10	21.28	1	21.40	21.00	9	8,317	0.11%
2019/05/28	0	0.00	2	20.50	20.60	-2	10,248	-0.02%
2019/05/23	1	20.15	1	19.90	19.90	0	10,535	0.00%
2019/05/21	0	0.00	1	20.70	20.75	-1	10,665	-0.01%
2019/05/16	6	21.20	1	21.50	21.10	5	10,957	0.05%
2019/05/14	3	20.70	0	0.00	21.05	3	11,076	0.03%
2019/05/10	8	21.47	2	21.45	21.50	6	11,146	0.05%
2019/05/09	0	0.00	7	21.69	21.70	-7	11,106	-0.06%
2019/05/08	10	22.20	1	22.20	22.20	9	11,032	0.08%
2019/05/07	0	0.00	16	22.96	22.90	-16	11,004	-0.15%
2019/05/06	15	22.13	0	0.00	22.10	15	10,964	0.14%
2019/05/02	1	23.10	0	0.00	23.10	1	10,856	0.01%
2019/04/29	41	22.70	4	22.80	22.65	37	10,834	0.34%
2019/04/26	12	23.89	10	24.15	23.45	2	10,683	0.02%
2019/04/25	2	25.13	0	0.00	25.30	2	10,454	0.02%
2019/04/24	11	26.82	38	26.69	25.85	-27	10,328	-0.26%
2019/04/23	0	0.00	2	24.78	25.15	-2	9,749	-0.02%
2019/04/22	12	24.95	32	24.46	24.60	-20	9,625	-0.21%
2019/04/19	0	0.00	13	23.86	24.10	-13	9,488	-0.14%
2019/04/18	2	23.30	6	23.90	23.20	-4	9,596	-0.04%
2019/04/17	20	23.65	0	0.00	23.60	20	9,701	0.21%
2019/04/16	6	23.94	5	23.85	23.85	1	9,671	0.01%
2019/04/12	0	0.00	2	23.20	23.15	-2	9,542	-0.02%
2019/04/10	0	0.00	1	23.55	23.95	-1	9,526	-0.01%
2019/04/09	3	23.50	2	23.88	23.30	1	9,579	0.01%
2019/04/08	12	23.77	8	23.83	23.70	4	9,531	0.04%
2019/04/03	12	24.70	38	24.75	24.35	-26	9,454	-0.28%
2019/04/02	7	24.06	14	24.14	24.10	-7	9,268	-0.08%
2019/04/01	5	24.20	12	23.95	23.85	-7	9,195	-0.08%
2019/03/29	0	0.00	22	23.75	23.75	-22	9,083	-0.24%
2019/03/28	2	23.15	8	23.59	23.70	-6	9,061	-0.07%
2019/03/27	0	0.00	1	23.65	23.70	-1	9,009	-0.01%
2019/03/26	0	0.00	4	23.70	23.55	-4	9,030	-0.04%
2019/03/25	0	0.00	0	23.60	23.70	0	8,942	0.00%
2019/03/22	30	23.43	1,024	23.40	23.10	-994	8,807	-11.29%	大賣/鉅額交易
2019/03/21	53	24.02	0	0.00	24.00	53	8,612	0.62%
2019/03/20	25	24.77	20	25.00	24.55	5	8,364	0.06%
2019/03/19	36	24.40	61	24.26	24.70	-25	8,141	-0.31%
2019/03/18	49	24.63	65	24.43	24.75	-16	7,746	-0.21%
2019/03/15	30	22.95	70	22.61	23.25	-40	6,665	-0.60%
2019/03/13	10	21.40	1	21.45	21.30	9	5,798	0.16%
2019/03/12	5	20.80	5	21.00	21.00	0	5,685	0.00%
2019/03/11	19	20.32	2	20.25	20.25	17	5,692	0.30%
2019/03/08	3	21.13	0	0.00	20.85	3	5,653	0.05%
2019/03/07	26	22.08	23	22.14	21.20	3	5,612	0.05%
2019/03/06	5	21.60	18	21.03	21.65	-13	4,922	-0.26%
2019/03/05	0	0.00	6	20.55	20.75	-6	4,628	-0.13%
2019/03/04	0	0.00	10	20.20	20.15	-10	4,617	-0.22%
2019/02/26	17	20.21	10	20.35	20.30	7	4,604	0.15%
2019/02/25	5	20.45	0	0.00	20.30	5	4,583	0.11%
2019/02/22	1	20.75	8	20.74	20.70	-7	4,533	-0.15%
2019/02/21	8	20.65	0	0.00	20.65	8	4,415	0.18%
2019/02/20	3	20.60	0	0.00	20.60	3	4,389	0.07%
2019/02/19	10	20.40	18	20.46	20.40	-8	4,310	-0.19%
2019/02/18	0	0.00	20	19.85	19.85	-20	4,147	-0.48%
2019/02/14	10	19.35	0	0.00	19.30	10	4,159	0.24%
2019/02/13	7	19.23	10	19.05	19.05	-3	4,085	-0.07%
2019/02/11	8	18.66	5	18.75	18.75	3	4,007	0.07%
2019/01/30	1	18.40	0	0.00	18.30	1	3,969	0.03%
2019/01/24	0	0.00	1	18.60	18.30	-1	4,161	-0.02%
2019/01/22	11	18.25	0	0.00	18.20	11	4,305	0.26%
2019/01/16	2	18.35	0	0.00	18.25	2	4,755	0.04%
2019/01/14	0	0.00	3	18.10	18.05	-3	4,824	-0.06%
2019/01/10	6	18.82	11	18.35	18.35	-5	4,959	-0.10%
2019/01/09	10	18.20	24	18.72	18.85	-14	4,820	-0.29%
2019/01/08	0	0.00	10	17.85	17.85	-10	4,739	-0.21%
2019/01/04	0	0.00	20	17.40	17.50	-20	5,057	-0.40%
2019/01/02	0	0.00	20	18.25	18.25	-20	5,324	-0.38%
2018/12/28	50	18.32	10	18.15	18.15	40	5,291	0.76%
2018/12/27	20	17.89	0	0.00	18.00	20	5,234	0.38%
2018/12/26	0	0.00	6	17.78	17.70	-6	5,199	-0.12%
2018/12/22	0	0.00	8	17.45	17.45	-8	5,308	-0.15%
2018/12/21	2	17.60	0	0.00	17.60	2	5,425	0.04%
2018/12/19	12	18.51	20	18.40	18.25	-8	5,627	-0.14%
2018/12/18	2	17.65	0	0.00	18.10	2	5,672	0.04%
2018/12/17	5	18.10	0	0.00	18.15	5	5,727	0.09%
2018/12/13	4	18.53	1	18.70	18.45	3	5,866	0.05%
2018/12/12	8	18.64	23	18.69	18.95	-15	5,877	-0.26%
2018/12/11	0	0.00	31	17.60	17.65	-31	5,783	-0.54%
2018/12/10	0	0.00	5	17.40	17.50	-5	5,967	-0.08%
2018/12/07	25	17.94	12	17.94	17.90	13	6,060	0.21%
2018/12/05	25	18.60	0	0.00	18.45	25	6,429	0.39%
2018/12/04	26	19.71	25	19.25	19.05	1	6,520	0.02%
2018/11/30	13	18.87	0	0.00	18.65	13	6,410	0.20%
2018/11/29	4	18.03	10	17.95	18.05	-6	6,318	-0.09%
2018/11/27	5	17.50	0	0.00	17.60	5	6,276	0.08%
2018/11/23	0.5	16.95	0	0.00	16.95	0.5	6,268	0.01%
2018/11/22	10	17.80	11	17.26	17.25	-1	6,360	-0.02%
2018/11/21	0	0.00	5	17.30	17.30	-5	6,442	-0.08%
2018/11/20	0	0.00	3	17.15	17.05	-3	6,458	-0.05%
2018/11/19	0	0.00	1	17.25	17.30	-1	6,494	-0.02%
2018/11/16	41	17.09	0	0.00	16.95	41	6,486	0.63%
2018/11/15	1	17.00	0	0.00	16.85	1	6,457	0.02%
2018/11/13	1	16.35	0	0.00	16.70	1	6,541	0.02%
2018/11/07	0	0.00	4	16.54	16.75	-4	7,063	-0.06%
2018/11/06	3	16.35	1	16.35	16.30	2	7,272	0.03%
2018/11/05	10	16.50	3	16.50	16.50	7	7,416	0.09%
2018/11/02	5	16.52	7	16.57	16.35	-2	7,498	-0.03%
2018/11/01	3	16.40	0	0.00	16.40	3	7,540	0.04%
2018/10/31	0	0.00	18	15.31	15.70	-18	7,598	-0.24%
2018/10/30	0	0.00	30	15.00	14.95	-30	7,590	-0.40%
2018/10/29	1	14.95	1	15.20	15.35	0	7,595	0.00%
2018/10/26	3	15.40	1	15.30	15.60	2	7,951	0.03%
2018/10/25	0	0.00	5	14.40	14.40	-5	7,877	-0.06%
2018/10/23	3	16.45	3	16.30	15.90	0	8,105	0.00%
2018/10/22	4	16.45	4	16.50	16.60	0	8,737	0.00%
2018/10/19	3	16.15	0	0.00	16.35	3	8,881	0.03%
2018/10/18	0	0.00	5	16.35	16.35	-5	8,793	-0.06%
2018/10/17	11	16.84	0	0.00	16.35	11	8,833	0.12%
2018/10/15	11	16.90	11	17.10	16.35	0	9,239	0.00%
2018/10/12	5	16.70	0	0.00	16.90	5	9,365	0.05%
2018/10/11	2	17.10	0	0.00	17.10	2	9,529	0.02%
2018/10/09	18	19.03	12	18.98	19.00	6	9,615	0.06%
2018/10/08	1	20.60	0	0.00	20.75	1	9,751	0.01%
2018/10/05	3	20.90	60	20.87	20.85	-57	10,078	-0.57%
2018/10/04	0	0.00	3	22.30	22.20	-3	10,193	-0.03%
2018/10/03	20	22.60	1	22.55	22.30	19	10,566	0.18%
2018/10/02	4	22.50	0	0.00	22.35	4	10,690	0.04%
2018/10/01	8	22.90	7	22.95	23.00	1	10,939	0.01%
2018/09/28	21	23.03	4	22.88	22.80	17	11,295	0.15%
2018/09/27	21	22.56	2	22.63	22.65	19	11,474	0.17%
2018/09/26	11.5	22.50	25	22.68	22.40	-13.5	11,747	-0.11%
2018/09/25	5	21.95	9	22.28	22.40	-4	11,930	-0.03%
2018/09/21	5	21.40	3	21.35	21.35	2	12,137	0.02%
2018/09/20	3	21.10	5	21.00	21.00	-2	12,721	-0.02%
2018/09/19	2	21.80	8	21.71	21.70	-6	12,984	-0.05%
2018/09/18	6	21.30	2	21.40	21.25	4	13,358	0.03%
2018/09/17	0	0.00	3	21.25	21.30	-3	13,956	-0.02%
2018/09/14	0	0.00	10	21.11	21.05	-10	14,785	-0.07%
2018/09/13	1	20.65	17	20.79	20.55	-16	16,738	-0.10%
2018/09/12	8	20.58	1	20.65	20.40	7	17,880	0.04%
2018/09/11	10	20.85	20	21.10	21.25	-10	18,847	-0.05%
2018/09/10	2	20.70	0	0.00	20.85	2	19,986	0.01%
2018/09/07	13	21.87	10	22.34	21.90	3	20,432	0.01%
2018/09/06	0	0.00	2	23.25	22.95	-2	20,458	-0.01%
2018/09/05	3	22.98	19	23.03	22.95	-16	20,773	-0.08%
2018/09/04	1	22.60	7	22.45	22.60	-6	20,969	-0.03%
2018/09/03	2	22.65	0	0.00	22.25	2	21,380	0.01%
2018/08/31	9	22.90	2	22.90	22.90	7	21,938	0.03%
2018/08/30	5	23.01	0	0.00	22.85	5	22,077	0.02%
2018/08/29	6	22.99	4	22.99	22.85	2	22,219	0.01%
2018/08/28	11	23.21	5	23.27	22.70	6	22,516	0.03%
2018/08/27	1	22.50	0	0.00	22.50	1	22,837	0.00%
2018/08/24	1	22.05	10	22.29	22.45	-9	23,645	-0.04%
2018/08/23	5	22.25	5	22.20	22.05	0	24,241	0.00%
2018/08/22	1	22.10	2	22.25	22.05	-1	24,375	0.00%
2018/08/21	1	22.10	0	0.00	22.20	1	24,402	0.00%
2018/08/20	81	22.08	20	22.48	22.00	61	24,419	0.25%
2018/08/17	52	22.50	2	22.25	22.25	50	24,401	0.20%
2018/08/16	202	22.59	2	22.40	22.35	200	24,380	0.82%	大買/鉅額交易
2018/08/15	401	21.87	0	0.00	21.75	401	24,083	1.67%	大買/鉅額交易
2018/08/14	271	22.53	1	22.60	22.55	270	23,947	1.13%	大買/鉅額交易
2018/08/13	69	22.20	0	0.00	22.40	69	23,859	0.29%
2018/08/10	5	24.80	5	25.05	24.50	0	23,631	0.00%
2018/08/09	15	24.63	2	24.60	24.50	13	23,490	0.06%
2018/08/08	22	25.47	23	25.24	25.10	-1	23,518	0.00%
2018/08/07	11	25.45	2	25.40	25.20	9	23,422	0.04%
2018/08/03	2	26.15	3	26.20	26.10	-1	23,219	0.00%
2018/08/02	48	26.68	11	26.86	26.00	37	23,130	0.16%
2018/08/01	2	26.25	5	26.45	26.40	-3	22,657	-0.01%
2018/07/30	11	26.38	0	0.00	26.15	11	22,424	0.05%
2018/07/27	23	26.65	63	26.70	26.85	-40	22,151	-0.18%
2018/07/26	15	25.55	101	25.70	25.45	-86	21,477	-0.40%	大賣/
2018/07/25	1	25.15	200	25.01	24.95	-199	21,285	-0.93%	大賣/鉅額交易
2018/07/24	5	24.90	3	25.10	25.00	2	21,245	0.01%
2018/07/23	333	25.07	29	25.26	24.60	304	21,176	1.44%	大買/鉅額交易
2018/07/20	6	25.87	24	25.76	25.85	-18	20,869	-0.09%
2018/07/19	9	26.88	21	27.07	27.10	-12	20,670	-0.06%
2018/07/18	41	26.30	14	27.09	26.50	27	20,395	0.13%
2018/07/17	20	27.19	8	27.13	26.65	12	20,214	0.06%
2018/07/16	14	27.48	63	27.87	27.50	-49	20,095	-0.24%
2018/07/13	9	27.80	10	27.82	27.40	-1	19,820	-0.01%
2018/07/12	14	27.29	73	27.30	26.85	-59	19,498	-0.30%
2018/07/11	4	27.35	16	27.62	27.00	-12	19,339	-0.06%
2018/07/10	59	26.66	4	27.05	27.00	55	18,959	0.29%
2018/07/09	5	26.64	8	27.14	27.20	-3	18,764	-0.02%
2018/07/06	21	26.19	15	26.68	26.30	6	18,472	0.03%
2018/07/05	106	27.08	24	26.07	25.90	82	18,151	0.45%	大買/
2018/07/04	49	27.86	50	27.97	27.60	-1	17,948	-0.01%
2018/07/03	55	28.41	20	28.43	27.70	35	17,621	0.20%
2018/07/02	22	28.83	9	29.08	28.45	13	17,320	0.08%
2018/06/29	36.2	29.38	36	29.34	29.40	0.2	17,004	0.00%
2018/06/28	18	28.73	1	28.30	28.75	17	16,361	0.10%
2018/06/27	13	30.26	15	30.03	29.80	-2	16,090	-0.01%
2018/06/26	21	29.81	14	29.76	29.80	7	15,756	0.04%
2018/06/25	44	31.46	67	30.84	30.85	-23	15,136	-0.15%
2018/06/22	113.2	34.32	125	34.89	33.25	-11.8	14,312	-0.08%	大買/大賣/
2018/06/21	21	32.70	25	32.89	33.40	-4	12,210	-0.03%
2018/06/20	49	31.96	6	31.80	30.40	43	11,036	0.39%
2018/06/19	25	32.38	78	32.74	32.35	-53	9,988	-0.53%
2018/06/15	20	29.03	40	29.27	30.45	-20	8,619	-0.23%
2018/06/14	53	28.05	0	0.00	27.70	53	8,117	0.65%
2018/06/13	2	28.90	63	29.22	28.30	-61	8,003	-0.76%
2018/06/12	8	27.57	13	27.95	27.75	-5	7,649	-0.07%
2018/06/11	74	29.42	55	29.52	28.85	19	7,406	0.26%
2018/06/08	17	28.18	56	28.03	28.55	-39	7,046	-0.55%
2018/06/07	34	27.28	66	26.98	27.00	-32	6,556	-0.49%
2018/06/06	5	27.23	203	27.16	27.45	-198	6,469	-3.06%	大賣/鉅額交易
2018/06/05	16	27.52	53	27.63	27.30	-37	6,305	-0.59%
2018/06/04	217	27.54	8.6	27.54	26.65	208.4	6,121	3.40%	大買/鉅額交易
2018/06/01	123	27.04	85	27.52	26.85	38	5,703	0.67%	大買/
2018/05/31	71	25.31	61	25.59	25.60	10	4,897	0.20%
2018/05/30	5	23.30	0	0.00	23.30	5	4,319	0.12%
2018/05/25	16	22.98	0	0.00	22.90	16	4,493	0.36%
2018/05/21	1	22.20	8	22.10	22.25	-7	4,496	-0.16%
2018/05/09	1	21.85	8	22.15	21.80	-7	4,630	-0.15%
2018/05/07	8	22.35	0	0.00	22.35	8	4,667	0.17%
2018/04/25	1	22.45	0	0.00	22.35	1	5,028	0.02%
2018/04/24	0	0.00	2	22.75	22.40	-2	5,308	-0.04%
2018/04/23	4	23.65	2	23.28	22.85	2	5,385	0.04%
2018/04/10	1	23.00	0	0.00	23.35	1	5,975	0.02%
2018/03/27	0	0.00	2	21.65	21.65	-2	5,824	-0.03%
2018/03/23	0	0.00	68	21.32	21.40	-68	5,789	-1.17%
2018/03/22	2	22.50	10	22.35	22.30	-8	5,800	-0.14%
2018/03/16	2	23.00	4	23.10	23.00	-2	5,682	-0.04%
2018/03/14	64	23.90	0	0.00	23.80	64	5,802	1.10%
2018/03/13	10	24.65	59	24.70	24.05	-49	5,946	-0.82%
2018/03/12	0	0.00	12.4	24.30	24.25	-12.4	6,021	-0.21%
2018/03/09	29	23.59	0	0.00	23.65	29	6,071	0.48%
2018/03/08	33	23.80	165	24.15	23.80	-132	6,163	-2.14%	大賣/鉅額交易
2018/03/07	10	23.75	4	23.90	23.45	6	6,081	0.10%
2018/03/06	10	23.28	0	0.00	23.85	10	6,221	0.16%
2018/03/05	0	0.00	10	23.60	22.90	-10	6,385	-0.16%
2018/03/02	45	23.95	30	23.83	23.85	15	6,628	0.23%
2018/03/01	10	23.50	5	23.50	24.30	5	6,814	0.07%
2018/02/27	26	23.91	11	23.73	23.30	15	7,022	0.21%
2018/02/26	0	0.00	10	23.45	23.25	-10	7,364	-0.14%
2018/02/23	34	23.24	0	0.00	23.15	34	8,447	0.40%
2018/02/22	10	22.95	0	0.00	23.05	10	8,718	0.11%
2018/02/21	0	0.00	4	22.28	22.45	-4	8,702	-0.05%
2018/02/08	8	22.11	0	0.00	22.15	8	8,781	0.09%
2018/02/07	3	21.55	0	0.00	21.50	3	8,779	0.03%
2018/02/06	60	21.60	60	21.31	21.20	0	8,748	0.00%
2018/02/02	0	0.00	1	23.40	23.15	-1	8,780	-0.01%
2018/02/01	4	23.10	3	22.95	23.10	1	8,940	0.01%
2018/01/31	6	22.73	2	22.70	22.70	4	9,026	0.04%
2018/01/30	2	23.30	7	23.24	22.85	-5	9,326	-0.05%
2018/01/23	1	23.30	2	23.30	23.10	-1	9,438	-0.01%
2018/01/22	16	23.63	0	0.00	23.25	16	9,375	0.17%
2018/01/19	5	23.50	0	0.00	23.50	5	9,315	0.05%
2018/01/18	3	23.63	11	23.76	23.55	-8	9,269	-0.09%
2018/01/17	8	23.33	10	23.40	23.30	-2	9,004	-0.02%
2018/01/16	8	23.40	1	23.80	23.30	7	8,980	0.08%
2018/01/15	0	0.00	3	23.18	23.25	-3	8,829	-0.03%
2018/01/12	10	22.40	5	22.20	22.20	5	8,657	0.06%
2018/01/09	5	21.45	0	0.00	21.40	5	8,630	0.06%
2018/01/04	5	22.45	12	22.65	23.10	-7	8,692	-0.08%
2018/01/03	0	0.00	10	21.60	21.70	-10	8,776	-0.11%