台亞 (2340)-永豐金-內湖券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
41.85
漲跌
▼0.30
漲幅
-0.71%
成交量
4,059張
產業
上市半導體類股
889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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	14	42.54	10	41.85	41.85	4	2,004	0.20%
2024/06/21	2	42.15	0	0.00	42.15	2	1,964	0.10%
2024/06/20	0	0.00	1	42.15	42.10	-1	1,931	-0.05%
2024/06/19	16	41.42	16	41.70	41.45	0	1,881	0.00%
2024/06/18	0	0.00	1	41.40	41.50	-1	1,835	-0.05%
2024/06/17	5	40.40	19	40.61	40.70	-14	1,795	-0.78%
2024/06/14	10	39.80	11	39.80	39.80	-1	1,788	-0.06%
2024/06/12	2	39.80	0	0.00	39.85	2	1,819	0.11%
2024/06/11	2	40.05	5	40.00	40.00	-3	1,833	-0.16%
2024/06/07	10	39.40	18	41.27	41.05	-8	1,848	-0.43%
2024/06/06	5	39.92	1	39.70	39.60	4	1,817	0.22%
2024/06/05	2	40.33	0	0.00	40.00	2	1,818	0.11%
2024/06/04	13	40.93	15	40.40	40.50	-2	1,856	-0.11%
2024/06/03	1	41.40	0	0.00	41.20	1	1,883	0.05%
2024/05/29	32	41.43	30	41.83	41.30	2	2,023	0.10%
2024/05/28	28	42.34	22	42.75	42.40	6	1,972	0.30%
2024/05/27	5	41.36	0	0.00	42.00	5	1,861	0.27%
2024/05/24	2	39.33	2	40.40	40.50	0	1,773	0.00%
2024/05/23	3	39.37	0.7	38.60	39.25	2.3	1,712	0.13%
2024/05/21	5	38.20	0	0.00	38.05	5	1,705	0.29%
2024/05/16	5	37.90	0	0.00	38.20	5	1,722	0.29%
2024/05/13	6	36.80	6	37.28	37.30	0	1,729	0.00%
2024/05/10	5	38.00	14	37.02	37.20	-9	1,737	-0.52%
2024/05/09	5	38.20	6	37.88	37.85	-1	1,723	-0.06%
2024/05/03	5	38.90	0	0.00	38.30	5	1,723	0.29%
2024/04/25	0	0.00	1	37.90	37.95	-1	1,725	-0.06%
2024/04/17	4	39.20	0	0.00	39.20	4	1,725	0.23%
2024/04/15	0	0.00	4	40.34	39.80	-4	1,686	-0.24%
2024/04/12	11	42.17	9	41.76	41.40	2	1,656	0.12%
2024/04/11	0	0.00	1	40.25	40.15	-1	1,556	-0.06%
2024/04/10	0	0.00	1	40.50	40.80	-1	1,560	-0.06%
2024/04/09	2	39.95	0	0.00	39.95	2	1,564	0.13%
2024/04/01	0	0.00	1	40.15	40.30	-1	1,575	-0.06%
2024/03/27	1	39.25	0	0.00	39.25	1	1,557	0.06%
2024/03/22	1	39.75	0	0.00	40.10	1	1,558	0.06%
2024/03/21	0.2	39.40	0	0.00	39.80	0.2	1,581	0.01%
2024/03/20	0	39.30	0	0.00	39.15	0	1,598	0.00%
2024/03/18	3	39.60	0	0.00	39.70	3	1,625	0.18%
2024/03/14	4	39.64	1	39.90	39.65	3	1,587	0.19%
2024/03/13	26	40.10	0	0.00	40.05	26	1,577	1.65%
2024/03/12	4	41.01	0	0.00	41.15	4	1,559	0.26%
2024/03/11	0	0.00	30	41.44	41.00	-30	1,562	-1.92%
2024/03/07	0	42.15	0	0.00	41.00	0	1,568	0.00%
2024/03/06	19	42.18	19	42.25	42.10	0	1,551	0.00%
2024/03/05	1	43.60	0	0.00	43.50	1	1,578	0.06%
2024/03/04	0	41.15	12	41.15	40.80	-12	1,466	-0.82%
2024/03/01	4	41.65	4	41.30	41.10	0	1,459	0.00%
2024/02/27	0	0.00	16	42.11	42.05	-16	1,483	-1.08%
2024/02/22	1	43.05	0	0.00	43.10	1	1,584	0.06%
2024/02/01	0	0.00	15	43.10	43.10	-15	1,645	-0.91%
2024/01/19	0	0.00	10	44.45	44.45	-10	1,885	-0.53%
2024/01/17	1	43.75	0	0.00	44.00	1	1,943	0.05%
2024/01/16	13	45.13	0	0.00	44.75	13	1,946	0.67%
2024/01/15	0	0.00	10	45.55	45.55	-10	1,969	-0.51%
2024/01/12	1	45.10	0	0.00	45.05	1	2,003	0.05%
2024/01/11	1	45.25	0	0.00	45.45	1	2,013	0.05%
2024/01/10	10	44.90	0	0.00	44.95	10	2,103	0.48%
2024/01/09	0	0.00	10	44.90	44.80	-10	2,202	-0.45%
2024/01/08	10	45.40	0	0.00	45.25	10	2,237	0.45%
2024/01/04	1	45.40	0	0.00	45.50	1	2,361	0.04%
2024/01/02	0	0.00	1	46.55	46.55	-1	2,546	-0.04%
2023/12/29	0	0.00	0.2	47.20	47.10	-0.2	2,622	-0.01%
2023/12/28	10	47.00	0	0.00	46.70	10	2,645	0.38%
2023/12/27	0.2	46.77	0	0.00	46.95	0.2	2,673	0.01%
2023/12/22	1	46.45	0	0.00	46.10	1	2,737	0.04%
2023/12/21	1	46.05	0	0.00	46.10	1	2,771	0.04%
2023/12/19	4	46.23	19	46.12	46.20	-15	2,838	-0.53%
2023/12/18	1	47.50	0	0.00	47.00	1	2,862	0.03%
2023/12/15	1	48.05	0	0.00	48.15	1	2,913	0.03%
2023/12/14	9	48.00	0	0.00	47.65	9	2,976	0.30%
2023/12/13	0	0.00	1	47.50	46.90	-1	2,981	-0.03%
2023/12/12	2	48.25	0	0.00	47.55	2	3,024	0.07%
2023/12/11	3	48.05	0	0.00	47.90	3	3,197	0.09%
2023/12/08	2	48.25	0	0.00	47.85	2	3,413	0.06%
2023/12/06	1	48.70	0	0.00	48.20	1	3,529	0.03%
2023/12/05	2	48.60	0	0.00	48.40	2	3,561	0.06%
2023/12/04	1	49.80	0	0.00	49.65	1	3,588	0.03%
2023/11/29	0	0.00	1	49.20	49.35	-1	3,954	-0.03%
2023/11/24	2	49.15	0	0.00	48.35	2	4,190	0.05%
2023/11/22	2	47.55	2	47.30	47.55	0	4,312	0.00%
2023/11/21	0	0.00	1	46.85	46.90	-1	4,302	-0.02%
2023/11/20	1	46.80	1	46.50	46.50	0	4,316	0.00%
2023/11/15	5	45.84	0	0.00	45.60	5	4,382	0.11%
2023/11/14	0	0.00	3	46.00	45.70	-3	4,420	-0.07%
2023/11/10	4	45.13	0	0.00	44.60	4	4,533	0.09%
2023/11/06	0	0.00	1	47.20	47.15	-1	4,801	-0.02%
2023/11/01	1	45.20	0	0.00	45.70	1	4,993	0.02%
2023/10/31	0	0.00	2	47.45	44.80	-2	5,042	-0.04%
2023/10/30	0	0.00	0.2	47.15	46.90	-0.2	5,120	0.00%
2023/10/27	4	47.74	0	0.00	47.25	4	5,187	0.08%
2023/10/26	2	48.75	0	0.00	48.10	2	5,322	0.04%
2023/10/25	0.4	49.38	3	49.42	49.50	-2.6	5,425	-0.05%
2023/10/20	1	47.05	1	47.35	47.45	0	6,321	0.00%
2023/10/19	2	47.90	0	0.00	48.40	2	6,424	0.03%
2023/10/18	3	48.33	0	0.00	48.20	3	6,550	0.05%
2023/10/17	0	0.00	1	50.00	49.30	-1	6,596	-0.02%
2023/10/13	0	0.00	1	49.70	49.80	-1	7,357	-0.01%
2023/10/12	1	49.85	0	0.00	50.40	1	8,013	0.01%
2023/10/11	0	0.00	2	49.85	49.20	-2	8,379	-0.02%
2023/10/06	1	48.55	1	49.75	49.10	0	8,543	0.00%
2023/10/05	2	48.33	0	0.00	48.90	2	8,766	0.02%
2023/09/20	1.3	47.54	2.2	47.32	47.30	-0.9	13,091	-0.01%
2023/09/19	2	48.55	1	48.70	48.30	1	13,853	0.01%
2023/09/15	41	50.51	41	51.10	50.40	0	15,108	0.00%
2023/09/14	55.2	51.32	59	49.97	51.40	-3.9	15,231	-0.03%
2023/09/13	1	50.80	21	49.66	49.60	-20	15,111	-0.13%
2023/09/11	1	49.65	0	0.00	48.90	1	14,856	0.01%
2023/09/08	0	0.00	4	49.16	49.10	-4	14,827	-0.03%
2023/09/07	42	49.58	44	50.59	49.45	-2	14,814	-0.01%
2023/09/06	7	51.63	2	50.40	50.50	5	14,803	0.03%
2023/09/05	3	49.95	32	50.73	51.00	-29	14,632	-0.20%
2023/09/04	3	48.20	31	48.32	48.10	-28	14,442	-0.19%
2023/09/01	3	51.00	0	0.00	50.20	3	14,339	0.02%
2023/08/31	0	0.00	3	48.77	49.05	-3	14,215	-0.02%
2023/08/30	37	49.26	36	49.48	49.20	1	14,254	0.01%
2023/08/29	35	49.52	4	49.58	49.60	31	14,161	0.22%
2023/08/24	0.1	48.50	0	0.00	48.25	0.1	13,895	0.00%
2023/08/23	0	0.00	1	48.00	48.40	-1	13,859	-0.01%
2023/08/18	0	0.00	2	48.28	48.10	-2	13,768	-0.01%
2023/08/17	0	0.00	0.7	49.34	49.35	-0.7	13,716	0.00%
2023/08/16	50	48.54	50	48.25	48.65	0	13,666	0.00%
2023/08/15	0.4	49.11	2	48.20	49.50	-1.6	13,569	-0.01%
2023/08/14	0.1	47.45	0	0.00	47.60	0.1	13,488	0.00%
2023/08/11	1	49.20	1	48.70	48.70	0	13,417	0.00%
2023/08/10	1.2	49.95	24	50.07	49.10	-22.8	13,362	-0.17%
2023/08/09	0.1	50.40	6	50.35	51.30	-5.9	13,247	-0.04%
2023/08/08	24.1	51.37	3	51.23	51.20	21.1	13,188	0.16%
2023/08/07	0.3	50.70	1	50.60	50.60	-0.7	13,114	-0.01%
2023/08/04	1	51.00	3	50.90	51.30	-2	13,008	-0.02%
2023/08/02	6.3	53.17	4	52.58	52.00	2.3	12,926	0.02%
2023/08/01	3	53.60	3	53.30	53.20	0	12,783	0.00%
2023/07/31	1.1	54.37	4	54.23	53.90	-2.9	12,688	-0.02%
2023/07/28	3	52.73	1	53.10	53.20	2	12,507	0.02%
2023/07/27	125.3	53.06	142	54.73	53.00	-16.7	12,373	-0.13%	大買/大賣/
2023/07/26	36	55.69	18	55.56	54.70	18	12,012	0.15%
2023/07/25	0	0.00	0.1	54.70	54.20	-0.1	11,587	0.00%
2023/07/24	1	53.10	3	53.87	53.50	-2	11,384	-0.02%
2023/07/21	0	0.00	23	53.09	53.10	-23	11,262	-0.20%
2023/07/20	0	53.00	4	53.50	53.50	-4	11,164	-0.04%
2023/07/19	10	53.73	2	54.45	53.20	8	11,038	0.07%
2023/07/18	24	56.55	14.2	56.48	53.30	9.8	10,768	0.09%
2023/07/17	30	55.78	34	56.10	57.30	-4	10,186	-0.04%
2023/07/14	20	53.67	10	53.25	53.70	10	9,505	0.11%
2023/07/13	10.1	52.31	12	52.03	51.00	-1.9	9,074	-0.02%
2023/07/12	12.1	51.19	2	51.05	50.60	10.1	8,779	0.12%
2023/07/11	222	51.88	229	54.40	51.50	-7	8,502	-0.08%	大買/大賣/
2023/07/10	196	52.04	204	48.31	52.10	-8	7,151	-0.11%	大買/大賣/
2023/07/07	226	47.57	213	48.43	47.45	13	6,714	0.19%	大買/大賣/
2023/07/06	124	49.93	113	47.25	50.00	11	6,010	0.18%	大買/大賣/
2023/07/05	125	45.72	127	47.05	45.50	-2	5,113	-0.04%	大買/大賣/
2023/07/04	7	45.70	161.2	43.91	45.40	-154.2	4,913	-3.14%	大賣/鉅額交易
2023/07/03	4	44.79	0	0.00	44.45	4	4,714	0.08%
2023/06/30	23	44.21	0	0.00	44.25	23	4,562	0.50%
2023/06/28	24	43.88	22	43.89	43.65	2	4,366	0.05%
2023/06/27	297	46.78	137	46.24	44.80	160	4,307	3.71%	大買/大賣/鉅額交易
2023/06/26	229	46.89	281	46.92	48.70	-52	3,701	-1.40%	大買/大賣/
2023/06/21	104	42.51	59.1	44.20	44.30	44.9	2,798	1.60%	大買/
2023/06/20	1	39.80	0	0.00	40.30	1	2,432	0.04%
2023/06/19	0	0.00	2	38.18	38.80	-2	2,247	-0.09%
2023/06/12	0	0.00	0.1	38.30	38.25	-0.1	2,097	0.00%
2023/06/07	1	37.80	0	0.00	37.70	1	2,073	0.05%
2023/06/05	2	38.10	0	0.00	37.80	2	2,059	0.10%
2023/05/29	0	0.00	1	36.15	36.30	-1	2,223	-0.04%
2023/05/22	0	0.00	1	35.90	35.95	-1	2,408	-0.04%
2023/05/12	2	34.05	0	0.00	34.30	2	2,438	0.08%
2023/05/11	2	34.05	0	0.00	33.80	2	2,447	0.08%
2023/05/09	2	34.55	0	0.00	34.55	2	2,445	0.08%
2023/05/02	0	0.00	2	34.80	35.00	-2	2,619	-0.08%
2023/04/28	3	35.23	0	0.00	35.10	3	2,645	0.11%
2023/04/26	2	34.00	0	0.00	34.40	2	2,646	0.08%
2023/04/25	4	34.78	0	0.00	34.35	4	2,631	0.15%
2023/04/21	2	36.20	0	0.00	36.15	2	2,575	0.08%
2023/04/19	0	38.00	0	0.00	37.75	0	2,530	0.00%
2023/04/13	0	38.85	0	0.00	38.40	0	2,464	0.00%
2023/04/11	0	39.05	0	0.00	39.00	0	2,438	0.00%
2023/04/10	0	39.25	0	38.95	38.75	0	2,438	0.00%
2023/03/31	0	0.00	1	39.05	38.80	-1	2,381	-0.04%
2023/03/30	0	0.00	10	39.00	38.70	-10	2,365	-0.42%
2023/03/29	10	38.55	1	38.60	38.60	9	2,351	0.38%
2023/03/28	4.1	41.28	19	41.24	39.70	-15	2,267	-0.66%
2023/03/27	21	40.72	12.1	40.86	41.50	8.9	2,000	0.44%
2023/03/24	0	0.00	4	38.50	38.95	-4	1,781	-0.22%
2023/03/23	0	0.00	0.2	38.00	38.00	-0.2	1,716	-0.01%
2023/03/22	0.1	37.30	0	0.00	37.60	0.1	1,713	0.01%
2023/03/20	0.1	37.15	0	0.00	37.25	0.1	1,729	0.01%
2023/03/14	1	37.00	0	0.00	37.00	1	1,868	0.05%
2023/03/13	4	36.50	4	37.28	37.30	0	1,963	0.00%
2023/03/08	2	38.35	0	0.00	38.45	2	2,027	0.10%
2023/03/06	1	37.45	0	0.00	37.55	1	2,009	0.05%
2023/03/03	3	37.72	2	37.55	37.60	1	2,013	0.05%
2023/03/02	28	38.65	28	38.30	38.45	0	2,013	0.00%
2023/03/01	0	37.70	0	0.00	37.90	0	2,128	0.00%
2023/02/24	0	37.60	0	0.00	37.60	0	2,191	0.00%
2023/02/23	2	38.20	0	0.00	38.10	2	2,218	0.09%
2023/02/22	1.1	37.45	0	0.00	37.45	1.1	2,305	0.05%
2023/02/21	3	38.67	1	38.40	38.45	2	2,324	0.09%
2023/02/20	4	39.03	1	39.10	39.00	3	2,431	0.12%
2023/02/16	0	0.00	0.3	37.40	37.60	-0.3	2,620	-0.01%
2023/02/15	0	0.00	0	36.95	36.65	0	2,639	0.00%
2023/02/14	1	36.85	16	37.17	37.05	-15	2,649	-0.57%
2023/02/13	1	36.40	1	36.60	36.50	0	2,674	0.00%
2023/02/10	5	36.35	0	0.00	36.30	5	2,691	0.19%
2023/02/09	3.2	37.46	2	37.35	37.25	1.2	2,688	0.04%
2023/02/08	5	37.35	0	0.00	37.55	5	2,710	0.18%
2023/02/07	0	0.00	0.5	37.18	37.20	-0.5	2,720	-0.02%
2023/02/03	5.1	38.01	1	38.15	37.95	4.1	2,713	0.15%
2023/02/02	0.1	38.35	6	38.23	38.35	-5.9	2,707	-0.22%
2023/01/31	2.2	37.39	0	0.00	38.00	2.2	2,665	0.08%
2023/01/30	5	36.25	0	0.00	36.35	5	2,626	0.19%
2023/01/17	0.2	35.25	0	0.00	35.30	0.2	2,624	0.01%
2023/01/11	0.2	35.10	0	0.00	35.05	0.2	2,709	0.01%
2023/01/09	10	35.10	1	35.10	35.10	9	2,749	0.33%
2022/12/15	0	36.75	0	0.00	36.75	0	3,208	0.00%
2022/12/12	0	0.00	4	35.40	36.00	-4	3,228	-0.12%
2022/12/07	2	37.15	0	0.00	36.85	2	3,243	0.06%
2022/12/05	1	39.60	1	38.85	39.40	0	3,330	0.00%
2022/12/02	1	38.30	0	0.00	38.30	1	3,271	0.03%
2022/12/01	0	0.00	5	37.50	37.75	-5	3,249	-0.15%
2022/11/25	2	36.80	2	36.65	36.65	0	3,316	0.00%
2022/11/24	1	36.40	56	36.49	36.65	-55	3,290	-1.67%
2022/11/23	15	37.13	6	36.69	36.60	9	3,246	0.28%
2022/11/22	60	38.68	1	37.95	38.70	59	3,034	1.94%
2022/11/21	0	0.00	64	37.95	37.60	-64	2,956	-2.16%
2022/11/18	0	0.00	1	38.00	38.10	-1	2,923	-0.03%
2022/11/17	43	37.62	41.2	37.16	37.75	1.8	2,822	0.06%
2022/11/16	32	37.88	0	0.00	37.40	32	2,798	1.14%
2022/11/15	42	37.12	18	36.77	37.00	24	2,721	0.88%
2022/11/14	6	35.44	1	36.45	36.20	5	2,624	0.19%
2022/11/11	1.2	34.03	0	0.00	34.05	1.2	2,554	0.05%
2022/11/09	0	0.00	1	34.00	34.15	-1	2,602	-0.04%
2022/11/08	0	0.00	1	33.80	33.10	-1	2,621	-0.04%
2022/11/04	1	33.55	1	33.05	33.40	0	2,673	0.00%
2022/11/03	1	32.65	0	0.00	32.80	1	2,673	0.04%
2022/11/02	21	32.19	0	0.00	32.15	21	2,690	0.78%
2022/11/01	0	0.00	1	32.05	32.05	-1	2,770	-0.04%
2022/10/31	0	0.00	21	31.15	31.65	-21	2,788	-0.75%
2022/10/26	0	0.00	1	30.80	30.75	-1	2,872	-0.03%
2022/10/25	0	0.00	1	31.80	30.75	-1	2,887	-0.03%
2022/10/21	0	0.00	1	31.45	31.40	-1	2,936	-0.03%
2022/10/20	3	32.20	0	0.00	31.25	3	2,974	0.10%
2022/10/18	2	32.33	2	32.60	32.35	0	3,008	0.00%
2022/10/13	0	0.00	27	30.80	30.50	-27	3,314	-0.81%
2022/10/12	1	31.65	3	31.90	32.10	-2	3,364	-0.06%
2022/10/07	1	34.00	0	0.00	33.95	1	3,474	0.03%
2022/10/06	0	0.00	1	34.15	34.45	-1	3,522	-0.03%
2022/10/05	3	34.13	1	34.55	34.10	2	3,615	0.06%
2022/10/04	0	0.00	1	34.05	34.00	-1	3,647	-0.03%
2022/10/03	1	32.95	0	0.00	33.45	1	3,676	0.03%
2022/09/30	1	33.45	3	33.00	33.60	-2	3,801	-0.05%
2022/09/29	0	0.00	2	33.00	32.55	-2	3,888	-0.05%
2022/09/27	0	0.00	0.4	33.00	33.40	-0.4	4,109	-0.01%
2022/09/26	5	34.06	14	33.43	32.50	-9	4,227	-0.21%
2022/09/16	0	0.00	1	36.70	37.05	-1	5,434	-0.02%
2022/09/15	0	0.00	10	36.85	36.70	-10	5,680	-0.18%
2022/09/13	63	37.52	53	38.45	37.50	10	6,074	0.16%
2022/09/06	1	36.40	20	36.15	36.20	-19	6,747	-0.28%
2022/09/05	2	37.30	0	0.00	37.15	2	6,876	0.03%
2022/09/02	2	38.55	0.2	38.35	38.50	1.8	7,001	0.03%
2022/08/31	1	39.30	0	0.00	39.30	1	7,731	0.01%
2022/08/26	1.1	40.44	0	0.00	39.80	1.1	8,492	0.01%
2022/08/25	0	0.00	1	39.90	39.80	-1	9,188	-0.01%
2022/08/24	8.8	39.91	0	0.00	39.40	8.8	10,137	0.09%
2022/08/23	0	0.00	1	39.60	39.75	-1	11,077	-0.01%
2022/08/22	2	40.15	1	40.20	40.10	1	11,237	0.01%
2022/08/19	0	0.00	17	41.96	41.60	-17	11,193	-0.15%
2022/08/18	0.1	41.00	0	0.00	41.35	0.1	11,158	0.00%
2022/08/17	0	0.00	5	41.65	41.60	-5	11,152	-0.04%
2022/08/15	1	40.80	0	0.00	40.80	1	11,143	0.01%
2022/08/10	0	0.00	35	39.06	38.90	-35	11,184	-0.31%
2022/08/08	10	40.18	1	40.40	40.05	9	11,223	0.08%
2022/08/04	0	0.00	1	39.00	39.10	-1	11,348	-0.01%
2022/08/03	0	0.00	0.1	39.25	38.75	-0.1	11,312	0.00%
2022/08/02	1	39.30	0	0.00	39.20	1	11,308	0.01%
2022/08/01	1.1	40.95	0	0.00	40.70	1.1	11,288	0.01%
2022/07/28	0	0.00	1	40.50	40.30	-1	11,278	-0.01%
2022/07/27	1	40.85	12	40.70	40.85	-11	11,250	-0.10%
2022/07/26	0	0.00	5	41.10	41.10	-5	11,223	-0.04%
2022/07/25	5	42.10	0	0.00	41.80	5	11,202	0.04%
2022/07/22	32	43.14	7	43.14	42.40	25	11,193	0.22%
2022/07/21	2	42.38	2	42.08	43.45	0	11,161	0.00%
2022/07/20	7	44.36	2	44.30	44.40	5	11,102	0.05%
2022/07/19	6	43.79	0	0.00	43.80	6	11,091	0.05%
2022/07/18	5	43.00	0.2	42.75	43.25	4.8	11,075	0.04%
2022/07/15	0.1	41.83	2	41.75	41.85	-1.9	11,042	-0.02%
2022/07/13	0.1	41.31	0	0.00	40.80	0.1	11,000	0.00%
2022/07/12	1	39.50	1	40.10	40.45	0	10,947	0.00%
2022/07/11	2	40.95	0	0.00	40.55	2	10,942	0.02%
2022/07/08	0	0.00	5	40.80	40.85	-5	10,944	-0.05%
2022/07/07	0	0.00	2	40.05	40.05	-2	10,860	-0.02%
2022/07/06	4	39.35	5	39.55	39.05	-1	10,826	-0.01%
2022/07/05	8	40.59	10	39.75	40.20	-2	10,868	-0.02%
2022/07/04	0	0.00	5	39.70	38.85	-5	10,705	-0.05%
2022/07/01	0	0.00	1	41.45	39.90	-1	10,667	-0.01%
2022/06/30	3	42.87	23	43.09	42.70	-20	10,524	-0.19%
2022/06/28	1	47.10	0	0.00	47.10	1	10,326	0.01%
2022/06/27	23	49.08	15	49.01	48.65	8	10,273	0.08%
2022/06/24	22	49.02	10	48.92	48.80	12	10,231	0.12%
2022/06/23	2	47.50	2	47.58	48.50	0	9,794	0.00%
2022/06/22	6	47.34	1	46.65	46.75	5	9,687	0.05%
2022/06/21	20	46.64	10	46.93	48.60	10	9,599	0.10%
2022/06/20	0	0.00	1	46.30	45.80	-1	9,709	-0.01%
2022/06/17	9	46.03	10	46.03	46.80	-1	9,488	-0.01%
2022/06/16	165	48.66	157	49.03	47.15	8	9,363	0.09%	大買/大賣/
2022/06/15	160	47.60	142.1	47.96	47.35	18	9,158	0.20%	大買/大賣/
2022/06/14	210	48.23	38	47.63	48.40	172	9,169	1.88%	大買/鉅額交易
2022/06/13	40	48.43	0	0.00	48.10	40	9,114	0.44%
2022/06/10	121	50.42	216	49.88	50.60	-95	9,056	-1.05%	大買/大賣/
2022/06/09	3	50.30	27	50.91	50.50	-24	8,894	-0.27%
2022/06/08	278	48.85	271	49.07	48.70	7	8,469	0.08%	大買/大賣/
2022/06/07	235	48.83	207	49.72	48.80	28	8,479	0.33%	大買/大賣/
2022/06/06	15	50.54	120	50.67	50.00	-105	8,288	-1.27%	大賣/鉅額交易
2022/06/02	1,324	50.69	1,313	51.19	50.60	11	8,129	0.14%	大買/大賣/
2022/06/01	77	50.31	76.2	50.32	50.00	0.8	7,600	0.01%
2022/05/31	100	48.35	107	48.62	50.30	-7	6,714	-0.10%	大賣/
2022/05/30	2	44.45	6	45.36	45.80	-4	5,834	-0.07%
2022/05/24	8	43.12	5	42.45	42.45	3	6,230	0.05%
2022/05/23	9	43.72	5	43.55	43.55	4	6,396	0.06%
2022/05/20	8	43.86	6	44.08	44.05	2	6,548	0.03%
2022/05/19	6	42.33	5	43.50	43.55	1	6,553	0.02%
2022/05/18	2.1	44.08	0	0.00	43.50	2.1	6,682	0.03%
2022/05/17	5	42.15	0	0.00	43.10	5	6,691	0.07%
2022/05/13	6	41.94	11.2	42.01	41.95	-5.2	6,828	-0.08%
2022/05/12	5	40.10	0	0.00	39.65	5	6,808	0.07%
2022/05/10	0	0.00	50	40.40	41.50	-50	7,104	-0.70%
2022/05/09	1	40.85	0	0.00	40.75	1	7,344	0.01%
2022/05/06	2	41.40	0	0.00	42.25	2	7,460	0.03%
2022/05/05	4	42.93	0	0.00	42.65	4	7,665	0.05%
2022/05/04	5	42.48	3	42.55	42.45	2	7,867	0.03%
2022/04/29	0	0.00	1	41.55	41.55	-1	8,241	-0.01%
2022/04/28	0	0.00	1	42.20	42.20	-1	8,432	-0.01%
2022/04/27	0	0.00	3	40.75	41.85	-3	8,699	-0.03%
2022/04/26	1	42.85	1	42.30	42.25	0	8,838	0.00%
2022/04/22	1	44.30	0	0.00	43.55	1	9,409	0.01%
2022/04/20	1	46.20	0	0.00	46.35	1	9,805	0.01%
2022/04/18	1	45.85	1.3	45.89	45.30	-0.3	10,580	0.00%
2022/04/11	64	45.88	1	46.25	45.75	63	13,037	0.48%
2022/04/08	1	48.15	61	48.45	48.00	-60	13,488	-0.44%
2022/04/07	0	0.00	1	48.80	48.15	-1	14,407	-0.01%
2022/04/06	0	0.00	2	49.60	49.65	-2	15,531	-0.01%
2022/04/01	5	50.50	1	50.50	50.40	4	16,793	0.02%
2022/03/30	77	52.12	79	53.02	52.00	-2	20,665	-0.01%
2022/03/29	3	52.80	3	52.93	53.00	0	21,925	0.00%
2022/03/28	5	51.10	7	51.70	51.90	-2	22,116	-0.01%
2022/03/25	1	51.50	5	52.20	52.40	-4	22,363	-0.02%
2022/03/24	83	51.23	84	51.70	51.10	-1	22,424	0.00%
2022/03/23	21	52.35	15	52.05	52.40	6	22,703	0.03%
2022/03/22	7	50.67	5	51.10	51.10	2	22,945	0.01%
2022/03/21	0	0.00	5	51.10	51.10	-5	24,027	-0.02%
2022/03/18	1	51.10	0	0.00	51.60	1	25,459	0.00%
2022/03/17	8	50.20	10	50.39	50.50	-2	26,729	-0.01%
2022/03/16	2	49.10	4.2	48.82	48.35	-2.2	26,812	-0.01%
2022/03/15	0	0.00	5	48.35	47.80	-5	27,012	-0.02%
2022/03/14	6	49.84	10	50.60	50.00	-4	27,261	-0.01%
2022/03/11	10	49.55	0	0.00	49.60	10	27,802	0.04%
2022/03/10	2	50.30	3	50.27	50.50	-1	28,360	0.00%
2022/03/09	1	50.00	1.2	49.51	49.60	-0.2	28,893	0.00%
2022/03/08	11	49.89	17	50.44	49.10	-6	30,203	-0.02%
2022/03/07	2	50.55	0	0.00	50.40	2	30,733	0.01%
2022/03/04	2	52.80	5	53.06	52.40	-3	31,520	-0.01%
2022/03/03	1	53.60	0	0.00	53.80	1	32,830	0.00%
2022/03/02	2	53.05	1	53.70	53.70	1	33,938	0.00%
2022/03/01	0	0.00	1	53.60	53.40	-1	35,137	0.00%
2022/02/25	4	52.70	10	52.70	52.30	-6	37,255	-0.02%
2022/02/24	0	0.00	2	53.45	52.60	-2	40,766	0.00%
2022/02/23	2	56.35	2	56.10	56.60	0	42,878	0.00%
2022/02/22	0	0.00	3	54.57	54.80	-3	43,918	-0.01%
2022/02/18	2	56.25	0	0.00	57.20	2	46,154	0.00%
2022/02/17	1	57.50	0	0.00	57.50	1	46,513	0.00%
2022/02/16	1	58.50	1	58.70	58.00	0	47,318	0.00%
2022/02/15	2	58.10	1	58.40	57.30	1	47,641	0.00%
2022/02/14	6.1	58.02	2	57.30	57.20	4.1	47,884	0.01%
2022/02/11	9	60.32	7	59.90	60.50	2	48,076	0.00%
2022/02/10	2.1	60.30	4	60.93	59.80	-1.9	48,477	0.00%
2022/02/09	7	60.87	6	59.80	60.80	1	48,567	0.00%
2022/02/08	59.1	59.80	59	59.46	59.70	0.1	48,745	0.00%
2022/02/07	2	57.35	10	58.92	60.00	-8	49,269	-0.02%
2022/01/26	4.1	59.02	21	58.75	58.40	-16.9	49,721	-0.03%
2022/01/25	3.1	59.06	0	0.00	58.70	3.1	50,911	0.01%
2022/01/24	0	0.00	2	60.00	61.00	-2	51,498	0.00%
2022/01/21	181.4	60.09	180	60.79	59.80	1.4	52,429	0.00%	大買/大賣/
2022/01/20	32	61.83	17	61.72	62.00	15	53,055	0.03%
2022/01/19	131	61.11	1	60.90	61.00	130	53,683	0.24%	大買/鉅額交易
2022/01/18	7	61.90	134	62.60	61.60	-127	54,666	-0.23%	大賣/鉅額交易
2022/01/17	15	63.64	9	64.02	63.20	6	55,207	0.01%
2022/01/14	1	61.02	5	61.46	61.40	-4	55,154	-0.01%
2022/01/13	2.3	61.77	3	62.67	61.60	-0.8	55,372	0.00%
2022/01/12	16.1	63.99	17	62.99	62.80	-0.9	55,322	0.00%
2022/01/11	6	63.15	4	63.80	63.40	2	55,071	0.00%
2022/01/10	4	65.87	5	64.30	66.50	-1	54,632	0.00%
2022/01/07	155.1	65.80	157	68.80	65.50	-1.9	54,392	0.00%	大買/大賣/
2022/01/06	0	0.00	3	69.17	69.00	-3	53,960	-0.01%
2022/01/05	11	69.38	3	68.30	68.50	8	53,581	0.02%
2022/01/04	25	72.08	14	71.78	70.30	11	53,064	0.02%
2022/01/03	14.1	70.95	4	70.93	70.50	10.1	52,246	0.02%
2021/12/30	41.1	71.82	76.1	71.79	71.10	-35	51,688	-0.07%
2021/12/29	91.1	77.87	114	77.34	74.60	-22.9	50,773	-0.05%	大賣/
2021/12/28	58	78.45	58	78.53	78.80	0	49,592	0.00%
2021/12/27	1,254.1	77.31	1,240	76.64	79.40	14.1	48,366	0.03%	大買/大賣/
2021/12/24	24	71.33	18.1	72.90	73.20	5.9	45,544	0.01%
2021/12/23	181	65.70	172.3	66.56	66.60	8.7	44,612	0.02%	大買/大賣/
2021/12/22	12	61.66	33	61.78	60.60	-21	43,443	-0.05%
2021/12/21	172	60.46	18	60.73	60.70	154	43,194	0.36%	大買/鉅額交易
2021/12/20	175	59.94	172	60.04	59.50	3	43,139	0.01%	大買/大賣/
2021/12/17	76	59.97	213	60.43	59.90	-137	43,014	-0.32%	大賣/鉅額交易
2021/12/16	182	60.68	63	60.64	60.80	119	42,667	0.28%	大買/鉅額交易
2021/12/15	144	60.38	268	58.96	60.20	-124	42,222	-0.29%	大買/大賣/鉅額交易
2021/12/14	521	59.27	572	61.64	58.80	-51	41,165	-0.12%	大買/大賣/
2021/12/13	95	61.36	88	63.01	65.10	7	39,739	0.02%
2021/12/10	2	58.65	6	58.48	59.20	-4	38,546	-0.01%
2021/12/09	0	0.00	3.2	58.53	58.40	-3.2	38,445	-0.01%
2021/12/08	0.2	57.72	5	58.00	57.80	-4.8	38,359	-0.01%
2021/12/07	16	57.89	22	58.30	57.30	-6	38,225	-0.02%
2021/12/06	69	60.23	43	60.09	60.10	26	38,178	0.07%
2021/12/03	11	59.65	10	60.02	58.80	1	38,406	0.00%
2021/12/02	1,102	59.22	1,084	60.63	58.90	18	38,061	0.05%	大買/大賣/
2021/12/01	30	59.19	33	58.41	59.30	-3	37,228	-0.01%
2021/11/30	242	58.29	231	58.98	58.40	11	36,781	0.03%	大買/大賣/
2021/11/29	339	55.89	348.1	57.15	58.10	-9.1	36,132	-0.03%	大買/大賣/
2021/11/26	1,242.5	56.16	1,277.6	57.29	56.20	-35.1	35,381	-0.10%	大買/大賣/
2021/11/25	235	60.75	234.1	60.20	59.80	1	34,391	0.00%	大買/大賣/
2021/11/24	1,860	59.69	1,857	59.75	59.90	3	33,367	0.01%	大買/大賣/
2021/11/23	361.1	63.34	361	62.97	58.00	0.1	31,285	0.00%	大買/大賣/
2021/11/22	1,734.4	58.95	1,755	58.12	60.20	-20.6	27,831	-0.07%	大買/大賣/
2021/11/19	62	52.47	52	53.31	55.90	10	25,730	0.04%
2021/11/18	152.1	51.43	197	51.26	50.90	-44.9	24,571	-0.18%	大買/大賣/
2021/11/17	14	47.86	37.5	48.26	48.95	-23.5	22,569	-0.10%
2021/11/16	281	44.12	251.3	44.22	44.50	29.7	22,202	0.13%	大買/大賣/
2021/11/15	17.3	44.63	24	44.71	45.00	-6.7	21,760	-0.03%
2021/11/12	11	42.79	15	42.68	42.50	-4	20,994	-0.02%
2021/11/11	34	42.81	2	42.33	41.90	32	20,704	0.15%
2021/11/10	171.1	42.37	303	42.13	42.30	-132	20,562	-0.64%	大買/大賣/鉅額交易
2021/11/09	11	43.90	17	43.93	43.05	-6	20,345	-0.03%
2021/11/08	24	43.39	10	43.69	43.30	14	19,935	0.07%
2021/11/05	5	43.20	41.1	44.11	44.25	-36.1	19,840	-0.18%
2021/11/04	139	44.88	88.2	44.88	44.05	50.9	19,551	0.26%	大買/
2021/11/03	11.2	44.89	14.8	44.59	44.05	-3.6	19,115	-0.02%
2021/11/02	35.2	48.10	23.7	47.46	46.00	11.5	18,691	0.06%
2021/11/01	33	45.08	64.7	46.00	47.15	-31.7	17,461	-0.18%
2021/10/29	40.3	43.24	55.8	43.49	42.90	-15.5	17,005	-0.09%
2021/10/28	17.3	42.12	12.9	42.21	43.30	4.4	16,930	0.03%
2021/10/27	72.1	40.49	97.2	40.49	41.50	-25.1	16,440	-0.15%
2021/10/26	49.8	38.75	63	39.09	39.35	-13.2	15,907	-0.08%
2021/10/25	35	36.74	84.1	37.01	37.20	-49.1	15,100	-0.33%
2021/10/22	0.8	34.69	12	34.07	35.00	-11.2	14,817	-0.08%
2021/10/21	14	33.92	5	34.15	34.35	9	15,629	0.06%
2021/10/19	0	0.00	0.2	32.15	32.10	-0.2	17,313	0.00%
2021/10/18	4	31.55	4	31.58	31.60	0	17,486	0.00%
2021/10/15	11	31.38	0	0.00	31.70	11	17,672	0.06%
2021/10/08	1	31.95	0	0.00	31.40	1	18,897	0.01%
2021/10/07	1	31.80	0	0.00	31.75	1	19,261	0.01%
2021/10/06	5.2	31.11	0	0.00	30.85	5.2	19,944	0.03%
2021/10/05	0	0.00	1	30.20	31.20	-1	21,018	0.00%
2021/10/04	3	31.60	3	30.90	30.60	0	21,183	0.00%
2021/09/30	3	32.40	4	32.68	32.45	-1	21,454	0.00%
2021/09/28	3	34.50	4	34.28	34.40	-1	22,125	0.00%
2021/09/27	22.3	34.46	17	34.80	35.15	5.3	22,318	0.02%
2021/09/24	1	33.90	0	0.00	33.60	1	22,235	0.00%
2021/09/22	1	33.40	0	0.00	33.80	1	22,122	0.00%
2021/09/17	0	0.00	2	34.15	34.15	-2	22,064	-0.01%
2021/09/15	1	34.70	2	34.43	34.60	-1	22,044	0.00%
2021/09/14	0	34.80	0	0.00	34.25	0	22,006	0.00%
2021/09/13	42	35.79	40.3	35.15	35.00	1.7	21,963	0.01%
2021/09/10	1	35.00	12	35.15	35.05	-11	21,796	-0.05%
2021/09/09	212.1	34.81	162	35.00	35.10	50.1	21,640	0.23%	大買/大賣/
2021/09/08	54	35.72	109.2	35.31	35.80	-55.2	21,064	-0.26%	大賣/
2021/09/07	25	34.33	26	34.11	34.50	-1	20,233	0.00%
2021/09/06	15.2	35.47	20	35.99	35.70	-4.8	19,932	-0.02%
2021/09/03	56	34.91	1	34.85	34.60	55	19,723	0.28%
2021/09/02	5	34.35	62	33.98	35.05	-57	19,553	-0.29%
2021/09/01	23.2	35.19	29	35.40	35.05	-5.8	19,291	-0.03%
2021/08/31	24	34.21	43	34.39	34.90	-19	18,676	-0.10%
2021/08/30	41	34.72	53	34.83	34.95	-12	18,520	-0.06%
2021/08/27	12	33.86	6.7	34.19	34.20	5.3	18,296	0.03%
2021/08/26	20	33.15	3	33.88	33.95	17	18,220	0.09%
2021/08/25	16	33.17	29	33.60	33.30	-13	18,089	-0.07%
2021/08/24	70	32.12	7	32.15	32.10	63	17,832	0.35%
2021/08/23	5	31.80	21	32.03	32.00	-16	17,822	-0.09%
2021/08/20	5	30.75	0	0.00	30.80	5	18,063	0.03%
2021/08/17	1	31.20	0	0.00	30.20	1	17,881	0.01%
2021/08/16	9	31.36	8	31.23	31.50	1	17,755	0.01%
2021/08/12	0	0.00	6	32.48	32.25	-6	17,435	-0.03%
2021/08/10	13	33.36	3	32.82	32.70	10	17,194	0.06%
2021/08/09	0	0.00	35.5	33.31	32.90	-35.5	17,162	-0.21%
2021/08/06	13	35.65	12	35.30	34.20	1	16,985	0.01%
2021/08/05	4.4	35.22	14	34.97	35.35	-9.6	16,826	-0.06%
2021/08/04	171.1	34.89	196	34.92	35.20	-24.9	16,783	-0.15%	大買/大賣/
2021/08/03	27	35.34	34	35.06	35.25	-7	16,579	-0.04%
2021/08/02	13	32.94	13	33.88	33.95	0	15,619	0.00%
2021/07/30	17	32.35	10	32.38	31.90	7	15,409	0.05%
2021/07/29	66	33.46	3	33.42	33.20	63	15,081	0.42%
2021/07/28	132	33.11	44	32.69	33.10	88	14,744	0.60%	大買/
2021/07/27	262	35.96	211	35.02	34.50	51	14,372	0.35%	大買/大賣/
2021/07/26	28	35.55	50.8	35.94	36.85	-22.8	13,250	-0.17%
2021/07/23	59	33.53	61	34.11	33.50	-2	12,168	-0.02%
2021/07/22	0	0.00	5	32.84	32.25	-5	11,089	-0.05%
2021/07/21	5	31.99	1	31.85	31.80	4	10,951	0.04%
2021/07/20	2	32.20	2	31.75	31.60	0	10,773	0.00%
2021/07/19	14	32.89	12	32.86	32.85	2	10,488	0.02%
2021/07/16	9.5	33.29	12	32.98	33.50	-2.5	10,219	-0.02%
2021/07/15	105	31.90	152	31.53	32.20	-47	9,787	-0.48%	大買/大賣/
2021/07/14	60	31.17	62	31.27	31.85	-2	9,616	-0.02%
2021/07/13	36.2	31.87	8	31.36	30.60	28.2	9,333	0.30%
2021/07/12	33	31.42	66	31.75	32.70	-33	8,683	-0.38%
2021/07/09	9	29.53	28	29.13	29.75	-19	7,700	-0.25%
2021/07/08	18	29.17	0	0.00	29.15	18	7,673	0.23%
2021/07/07	15	28.67	16	28.87	28.65	-1	7,633	-0.01%
2021/07/06	16.1	28.66	29	28.67	28.70	-12.9	7,628	-0.17%
2021/07/05	9	28.06	40	28.20	29.60	-31	8,143	-0.38%
2021/07/02	55	26.96	19	26.98	27.10	36	8,141	0.44%
2021/07/01	42	26.53	38	26.22	26.85	4	8,055	0.05%
2021/06/29	1	25.85	0	0.00	25.55	1	8,133	0.01%
2021/06/23	1	26.20	8	26.21	26.45	-7	8,696	-0.08%
2021/06/21	0	0.00	5	25.38	25.80	-5	9,128	-0.05%
2021/06/18	1	25.85	5	26.00	25.55	-4	9,212	-0.04%
2021/06/11	13	25.34	11	25.56	25.25	2	10,181	0.02%
2021/06/10	5	27.55	1	27.50	27.60	4	9,897	0.04%
2021/06/09	0	0.00	5	27.30	27.10	-5	9,890	-0.05%
2021/06/08	0	0.00	3	27.02	27.05	-3	9,974	-0.03%
2021/06/04	1	27.00	1	26.70	26.90	0	10,082	0.00%
2021/06/02	3	27.27	30	26.90	27.20	-27	10,094	-0.27%
2021/06/01	2	26.90	0	0.00	26.95	2	10,036	0.02%
2021/05/31	7	26.86	0	0.00	26.90	7	10,033	0.07%
2021/05/28	14	26.77	23	27.18	27.15	-9	10,001	-0.09%
2021/05/25	2	25.40	0	0.00	25.35	2	9,895	0.02%
2021/05/24	10	25.20	1	25.00	25.20	9	10,065	0.09%
2021/05/20	0	0.00	2	24.35	24.20	-2	10,250	-0.02%
2021/05/19	10	24.00	0	0.00	24.45	10	10,338	0.10%
2021/05/18	2	24.05	0	0.00	24.15	2	10,530	0.02%
2021/05/17	6	22.75	0	0.00	22.40	6	10,595	0.06%
2021/05/13	0	0.00	15	24.16	24.20	-15	10,585	-0.14%
2021/05/12	8	24.85	15	24.50	24.70	-7	10,569	-0.07%
2021/05/11	13	26.87	1	26.90	26.55	12	10,587	0.11%
2021/05/10	1	27.95	2	27.55	27.90	-1	10,513	-0.01%
2021/05/07	10	27.13	4	27.55	27.35	6	10,485	0.06%
2021/05/04	25	26.06	1	26.05	25.60	24	10,514	0.23%
2021/05/03	8	27.26	62	27.24	26.90	-54	10,491	-0.51%
2021/04/29	0	0.00	2	28.60	28.15	-2	10,423	-0.02%
2021/04/28	0	0.00	22	28.14	28.60	-22	10,438	-0.21%
2021/04/27	10	28.10	26	28.21	28.20	-16	10,458	-0.15%
2021/04/26	39	28.46	12	28.46	28.65	27	10,405	0.26%
2021/04/23	3	27.57	2	27.70	27.70	1	10,388	0.01%
2021/04/22	0	0.00	20	27.55	27.60	-20	10,447	-0.19%
2021/04/21	3	28.35	7	28.38	28.30	-4	10,542	-0.04%
2021/04/20	1	28.90	26	28.60	28.65	-25	10,545	-0.24%
2021/04/19	10	28.40	12	28.00	28.50	-2	10,572	-0.02%
2021/04/16	51	28.21	0	0.00	28.25	51	10,665	0.48%
2021/04/15	6	27.81	5	27.81	27.70	1	10,711	0.01%
2021/04/14	9	27.63	0	0.00	27.90	9	10,749	0.08%
2021/04/13	5	28.65	30	28.90	28.70	-25	10,927	-0.23%
2021/04/12	7	29.82	0	0.00	29.75	7	11,308	0.06%
2021/04/09	78	31.18	23	30.62	29.60	55	11,947	0.46%
2021/04/08	6	30.34	16	29.61	30.90	-10	12,027	-0.08%
2021/04/07	2	27.60	5.5	28.05	28.10	-3.5	11,542	-0.03%
2021/04/06	0	0.00	6	27.35	27.35	-6	11,432	-0.05%
2021/04/01	4	26.91	1	26.85	27.05	3	11,418	0.03%
2021/03/31	2	26.88	0	0.00	26.70	2	11,300	0.02%
2021/03/30	2	28.00	5	28.04	27.95	-3	11,016	-0.03%
2021/03/29	1	27.30	117	27.37	27.30	-116	10,850	-1.07%	大賣/鉅額交易
2021/03/26	2	27.25	0	0.00	27.25	2	10,830	0.02%
2021/03/25	8	27.86	8	27.49	27.20	0	10,817	0.00%
2021/03/24	7	27.19	7	27.24	27.45	0	10,479	0.00%
2021/03/22	7	27.10	7	26.94	26.75	0	10,288	0.00%
2021/03/19	30	27.18	61	27.00	27.20	-31	10,123	-0.31%
2021/03/18	40	26.38	46	26.46	26.50	-6	9,739	-0.06%
2021/03/17	0	0.00	3	25.80	26.10	-3	9,588	-0.03%
2021/03/16	6	25.88	5	26.13	25.70	1	9,729	0.01%
2021/03/15	0	0.00	5	25.90	25.90	-5	9,881	-0.05%
2021/03/12	14	25.94	0	0.00	25.50	14	9,969	0.14%
2021/03/11	6	25.60	1	25.20	25.70	5	9,966	0.05%
2021/03/10	1	24.50	0	0.00	24.60	1	9,989	0.01%
2021/03/09	1	24.35	0	0.00	24.55	1	10,186	0.01%
2021/03/08	1	24.45	0	0.00	24.35	1	10,719	0.01%
2021/03/05	2	24.65	0	0.00	24.65	2	11,068	0.02%
2021/03/02	14	24.80	0	0.00	24.60	14	11,645	0.12%
2021/02/26	0	0.00	2	25.45	25.30	-2	11,756	-0.02%
2021/02/24	3	25.70	8	26.14	25.40	-5	11,988	-0.04%
2021/02/23	2	25.90	0	0.00	26.35	2	11,981	0.02%
2021/02/22	48	25.66	5	25.75	26.15	43	12,074	0.36%
2021/02/19	6	25.90	1	25.95	25.70	5	12,055	0.04%
2021/02/18	4	26.86	0.9	26.10	26.25	3.2	12,131	0.03%
2021/02/17	13	26.07	27	26.05	26.05	-14	12,121	-0.12%
2021/02/05	5	26.14	0	0.00	25.60	5	12,578	0.04%
2021/02/04	6	25.88	5	25.95	25.95	1	12,680	0.01%
2021/02/03	1	25.70	5	25.75	25.45	-4	12,924	-0.03%
2021/02/02	0	0.00	20	25.60	25.45	-20	13,386	-0.15%
2021/02/01	0	0.00	11	24.83	24.85	-11	14,406	-0.08%
2021/01/29	97	25.12	0	0.00	25.15	97	14,806	0.66%
2021/01/28	1	25.05	2	25.05	25.15	-1	14,904	-0.01%
2021/01/27	13	24.80	4	24.95	24.85	9	15,139	0.06%
2021/01/26	18	24.98	29	24.95	24.80	-11	15,196	-0.07%
2021/01/25	13	23.93	1	24.55	24.85	12	15,185	0.08%
2021/01/22	1.2	23.63	2	23.70	23.95	-0.9	15,139	-0.01%
2021/01/20	14	23.01	2	23.83	23.05	12	15,175	0.08%
2021/01/19	2	24.10	1	24.35	23.80	1	15,085	0.01%
2021/01/18	3	23.75	0	0.00	23.75	3	15,108	0.02%
2021/01/15	5	24.10	1	24.00	24.05	4	15,123	0.03%
2021/01/14	45	24.55	39	24.16	24.80	6	15,096	0.04%
2021/01/13	5	24.60	0	0.00	24.70	5	15,049	0.03%
2021/01/12	5	25.30	0	0.00	24.75	5	15,234	0.03%
2021/01/11	55	25.12	0	0.00	25.20	55	15,393	0.36%
2021/01/08	10	23.90	5	23.92	23.90	5	15,538	0.03%
2021/01/07	12	23.88	4	23.99	24.30	8	15,576	0.05%
2021/01/06	141	25.60	5	24.55	24.45	136	15,510	0.88%	大買/鉅額交易
2021/01/05	37.5	25.91	20	25.91	25.75	17.5	15,273	0.11%
2021/01/04	32	28.28	14	28.04	27.80	18	14,962	0.12%
2020/12/31	35	27.20	51	27.11	27.50	-16	14,568	-0.11%
2020/12/30	1	26.10	1	26.00	26.10	0	14,136	0.00%
2020/12/29	20	26.33	7.5	26.26	25.90	12.5	14,326	0.09%
2020/12/28	22	25.80	30	26.08	26.10	-8	14,586	-0.05%
2020/12/24	1	25.50	1	25.55	25.45	0	14,607	0.00%
2020/12/23	1	24.95	3	25.03	25.45	-2	14,752	-0.01%
2020/12/22	2	25.28	1	24.75	24.65	1	15,000	0.01%
2020/12/21	2.2	24.82	1	25.05	25.20	1.2	15,175	0.01%
2020/12/18	7	25.47	0	0.00	25.25	7	15,504	0.05%
2020/12/17	0	0.00	6	25.70	25.75	-6	15,653	-0.04%
2020/12/15	3	25.63	1	25.95	25.30	2	15,938	0.01%
2020/12/14	1	25.80	13	25.75	25.45	-12	16,493	-0.07%
2020/12/11	2	25.63	7	25.84	25.35	-5	17,086	-0.03%
2020/12/10	29	26.67	2	26.65	26.20	27	17,026	0.16%
2020/12/09	1	26.80	5	26.74	26.80	-4	16,917	-0.02%
2020/12/08	0	0.00	55	26.16	26.30	-55	16,901	-0.33%
2020/12/07	2	25.98	9.7	25.86	25.75	-7.7	17,114	-0.04%
2020/12/04	3	25.88	0	0.00	25.65	3	17,178	0.02%
2020/12/03	1	26.25	3	26.00	25.90	-2	17,163	-0.01%
2020/12/02	199	26.24	161	26.28	25.90	38	17,221	0.22%	大買/大賣/
2020/12/01	7	26.44	10	26.70	27.40	-3	16,952	-0.02%
2020/11/30	16	26.73	30	26.20	26.45	-14	16,989	-0.08%
2020/11/27	1	25.75	1	25.80	26.00	0	16,838	0.00%
2020/11/26	7	25.91	1	26.10	25.95	6	16,774	0.04%
2020/11/25	2	25.90	0	0.00	25.90	2	16,702	0.01%
2020/11/24	8	25.66	12	25.52	25.45	-4	16,736	-0.02%
2020/11/23	13	26.12	3	26.10	25.90	10	16,634	0.06%
2020/11/20	0	0.00	2	25.73	25.90	-2	16,545	-0.01%
2020/11/19	1	26.20	12	25.80	25.60	-11	16,404	-0.07%
2020/11/18	0	0.00	1	25.50	25.55	-1	16,242	-0.01%
2020/11/17	2	25.68	2	25.75	25.50	0	16,190	0.00%
2020/11/16	31	25.31	4	25.51	25.40	27	16,241	0.17%
2020/11/13	38	25.79	40	25.47	25.40	-2	16,136	-0.01%
2020/11/12	3	25.55	2	25.35	25.55	1	15,588	0.01%
2020/11/11	11	25.24	5	25.52	25.80	6	15,443	0.04%
2020/11/10	74	25.41	98	25.54	25.65	-24	15,136	-0.16%
2020/11/09	133	25.42	74	25.49	25.45	59	14,738	0.40%	大買/
2020/11/06	23	24.24	14	24.12	24.05	9	13,787	0.07%
2020/11/05	0	0.00	23	24.25	23.80	-23	13,374	-0.17%
2020/11/04	0	0.00	13	23.78	24.15	-13	13,225	-0.10%
2020/11/03	2	23.00	8.3	22.99	23.00	-6.3	12,940	-0.05%
2020/11/02	0	0.00	5	22.50	22.60	-5	12,862	-0.04%
2020/10/30	5	22.85	0	0.00	22.50	5	12,787	0.04%
2020/10/29	3	22.98	1	23.10	23.05	2	12,790	0.02%
2020/10/28	4	23.89	10	23.81	23.50	-6	12,706	-0.05%
2020/10/26	0	0.00	0.4	23.80	23.80	-0.4	12,579	0.00%
2020/10/23	1	23.95	0	0.00	23.90	1	12,499	0.01%
2020/10/22	1	23.65	0	0.00	23.70	1	12,426	0.01%
2020/10/21	13	24.11	2	24.13	23.95	11	12,368	0.09%
2020/10/20	14	24.21	5	23.96	24.25	9	12,191	0.07%
2020/10/19	13	23.97	0	0.00	23.70	13	11,909	0.11%
2020/10/16	0	0.00	4	23.65	23.75	-4	11,684	-0.03%
2020/10/15	10	22.75	2	23.30	23.25	8	11,341	0.07%
2020/10/14	1	23.55	0	0.00	23.15	1	11,182	0.01%
2020/10/13	10	22.95	80	23.31	23.25	-70	11,078	-0.63%
2020/10/12	20	23.58	23	23.56	23.15	-3	10,932	-0.03%
2020/10/08	0	0.00	34	24.49	24.10	-34	10,798	-0.31%
2020/10/07	23	24.80	22	24.79	24.90	1	10,403	0.01%
2020/10/06	0	0.00	1	24.10	24.30	-1	9,940	-0.01%
2020/10/05	175	24.04	156	23.73	23.85	19	9,677	0.20%	大買/大賣/
2020/09/30	1	23.00	20	22.97	23.15	-19	9,333	-0.20%
2020/09/29	50	22.90	51	22.97	22.90	-1	9,299	-0.01%
2020/09/28	21	22.33	15	22.83	22.80	6	9,225	0.07%
2020/09/25	11	21.98	14	22.59	22.10	-3	9,048	-0.03%
2020/09/24	2	23.40	3	23.65	23.35	-1	8,732	-0.01%
2020/09/23	3	23.30	8	23.64	23.90	-5	8,482	-0.06%
2020/09/22	13	23.05	18	22.69	23.05	-5	8,076	-0.06%
2020/09/21	14	23.02	1	22.95	22.95	13	7,808	0.17%
2020/09/18	27	24.08	48	24.05	23.70	-21	7,652	-0.27%
2020/09/17	53	24.64	62	24.65	24.45	-9	7,420	-0.12%
2020/09/16	10	24.18	14	24.23	24.90	-4	6,735	-0.06%
2020/09/14	19	23.13	0	0.00	23.00	19	6,058	0.31%
2020/09/11	25	24.09	21	23.82	23.25	4	6,000	0.07%
2020/09/10	14	24.42	0	0.00	23.90	14	5,929	0.24%
2020/09/09	0	0.00	6	23.85	24.60	-6	5,562	-0.11%
2020/09/08	8	23.69	4	23.58	23.90	4	5,395	0.07%
2020/09/07	25	23.73	6	23.78	23.80	19	5,279	0.36%
2020/09/04	26	23.23	70	23.14	23.80	-44	5,070	-0.87%
2020/09/03	24	23.41	66	22.92	23.90	-42	4,904	-0.86%
2020/09/02	48	21.64	21	22.06	22.00	27	4,534	0.60%
2020/09/01	10	20.95	0	0.00	21.00	10	4,361	0.23%
2020/08/31	63	21.72	10	21.50	21.35	53	4,373	1.21%
2020/08/28	97	21.88	6	21.93	21.85	91	4,302	2.11%
2020/08/27	2	21.05	0	0.00	21.00	2	4,095	0.05%
2020/08/26	4	21.21	0	0.00	21.05	4	4,081	0.10%
2020/08/25	6	20.95	0	0.00	21.00	6	3,940	0.15%
2020/08/24	0	0.00	5	20.45	20.60	-5	3,921	-0.13%
2020/08/21	0	0.00	10	20.35	20.70	-10	3,915	-0.26%
2020/08/20	73	20.95	0	0.00	20.00	73	3,870	1.89%
2020/08/19	10	21.08	33	20.73	20.55	-23	3,703	-0.62%
2020/08/17	36	20.81	3	20.75	20.75	33	3,760	0.88%
2020/08/13	4	20.55	3.7	20.99	20.45	0.3	3,770	0.01%
2020/08/12	3	20.90	6	20.75	21.35	-3	3,641	-0.08%
2020/08/10	5	20.75	3	20.75	20.55	2	3,457	0.06%
2020/08/07	6	20.75	0	0.00	20.85	6	3,447	0.17%
2020/08/06	1	20.35	0	0.00	20.20	1	3,382	0.03%
2020/08/05	2	20.53	0	0.00	20.30	2	3,367	0.06%
2020/08/04	0	0.00	5	19.85	20.45	-5	3,359	-0.15%
2020/08/03	10	19.50	5	19.65	19.45	5	3,277	0.15%
2020/07/28	0	0.00	5	18.80	18.75	-5	3,335	-0.15%
2020/07/27	0	0.00	2	19.20	18.90	-2	3,315	-0.06%
2020/07/22	0	0.00	3.1	20.10	20.15	-3.1	3,287	-0.09%
2020/07/21	0	0.00	1.8	19.72	19.80	-1.8	3,277	-0.05%
2020/07/20	1	19.25	0	0.00	19.50	1	3,290	0.03%
2020/07/16	0.2	19.95	0	0.00	20.05	0.2	3,294	0.00%
2020/07/14	0	0.00	6	20.08	20.05	-6	3,130	-0.19%
2020/07/13	4	20.90	4	20.59	20.30	0	3,099	0.00%
2020/07/10	0	0.00	6	20.60	20.70	-6	3,026	-0.20%
2020/07/08	1	20.70	2	20.90	21.00	-1	2,996	-0.03%
2020/07/07	0	0.00	9	20.68	20.75	-9	2,959	-0.30%
2020/07/03	0	0.00	42	20.65	20.65	-42	2,938	-1.43%
2020/07/02	0	0.00	0.6	20.55	20.65	-0.6	2,945	-0.02%
2020/07/01	1	20.60	0	0.00	20.50	1	2,947	0.03%
2020/06/30	0	0.00	1	20.30	20.50	-1	2,937	-0.03%
2020/06/29	0	0.00	0.3	20.00	20.15	-0.3	2,924	-0.01%
2020/06/24	0	0.00	1	20.10	20.15	-1	2,910	-0.03%
2020/06/22	0	0.00	1	19.95	19.85	-1	2,901	-0.03%
2020/06/19	0	0.00	1	20.15	19.80	-1	2,896	-0.03%
2020/06/18	0	0.00	1	20.15	20.25	-1	2,864	-0.03%
2020/06/17	81	19.58	84	19.68	20.00	-3	2,800	-0.11%
2020/06/16	1	21.05	0	0.00	20.90	1	2,658	0.04%
2020/06/15	6	20.78	6	20.98	20.95	0	2,704	0.00%
2020/06/12	3	20.60	3	20.70	20.95	0	2,705	0.00%
2020/06/10	85	21.59	67	22.07	21.70	18	2,663	0.68%
2020/06/09	3	21.15	1	21.05	21.00	2	2,574	0.08%
2020/06/08	4	21.65	0	0.00	21.55	4	2,575	0.16%
2020/06/04	1	21.65	0	0.00	21.85	1	2,489	0.04%
2020/06/03	0	0.00	11	21.65	21.60	-11	2,464	-0.45%
2020/06/02	0	0.00	15	21.59	21.45	-15	2,420	-0.62%
2020/06/01	1	21.25	0	0.00	21.35	1	2,400	0.04%
2020/05/29	21	21.35	0	0.00	21.15	21	2,385	0.88%
2020/05/28	1	21.00	0	0.00	21.35	1	2,354	0.04%
2020/05/27	2	21.08	0	0.00	21.05	2	2,351	0.09%
2020/05/26	3	21.62	0	0.00	21.40	3	2,379	0.13%
2020/05/25	0	0.00	28	21.21	22.10	-28	2,320	-1.21%
2020/05/22	35	21.40	7	21.21	21.00	28	2,187	1.28%
2020/05/21	1	21.20	0	0.00	21.15	1	2,142	0.05%
2020/05/20	2	20.70	2	20.90	21.00	0	2,122	0.00%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/05/18	1	20.55	2	20.70	20.55	-1	2,107	-0.05%
2020/05/15	5	20.85	0	0.00	20.60	5	2,104	0.24%
2020/05/14	0.8	21.30	0	0.00	21.40	0.8	2,064	0.04%
2020/05/13	1	21.50	5	21.65	21.70	-4	2,062	-0.19%
2020/05/07	0	0.00	1	21.85	21.95	-1	2,126	-0.05%
2020/04/28	2	21.10	0	0.00	21.10	2	2,221	0.09%
2020/04/23	0	0.00	10	20.50	21.10	-10	2,272	-0.44%
2020/04/21	4	20.03	0	0.00	19.65	4	2,260	0.18%
2020/04/17	0	0.00	9.5	20.52	20.00	-9.5	2,265	-0.42%
2020/04/16	1	20.20	0	0.00	20.40	1	2,272	0.04%
2020/04/07	2	19.05	0	0.00	19.15	2	2,377	0.08%
2020/03/27	0	0.00	1	18.20	17.70	-1	2,498	-0.04%
2020/03/26	0	0.00	10	17.70	17.95	-10	2,495	-0.40%
2020/03/24	10	16.65	0	0.00	16.65	10	2,570	0.39%
2020/03/23	0	15.70	5	14.90	15.80	-5	2,618	-0.19%
2020/03/20	0	0.00	2	15.45	15.45	-2	2,736	-0.07%
2020/03/19	5	14.05	0	0.00	14.05	5	2,891	0.17%
2020/03/16	1	17.20	0	0.00	16.85	1	2,923	0.03%
2020/03/13	2	17.15	3	17.10	17.55	-1	2,944	-0.03%
2020/03/09	2	21.88	0	0.00	21.30	2	2,924	0.07%
2020/03/06	1	22.85	0	0.00	22.90	1	2,952	0.03%
2020/02/27	3	22.93	0	0.00	22.55	3	3,040	0.10%
2020/02/26	0	0.00	8	23.25	23.30	-8	3,009	-0.27%
2020/02/25	0	0.00	0.9	23.10	23.15	-0.9	3,021	-0.03%
2020/02/24	2	23.25	0	0.00	23.15	2	3,028	0.07%
2020/02/17	0	0.00	4	23.65	23.85	-4	3,186	-0.13%
2020/02/13	4	23.30	7	23.41	23.30	-3	3,157	-0.10%
2020/02/12	0	0.00	5	23.00	23.05	-5	3,138	-0.16%
2020/02/11	0	0.00	8	23.04	23.05	-8	3,138	-0.25%
2020/02/10	1	22.50	8	22.79	22.75	-7	3,128	-0.22%
2020/02/06	0	22.90	0	0.00	22.90	0	3,109	0.00%
2020/02/05	2	22.65	0	0.00	22.55	2	3,090	0.06%
2020/02/04	1	21.90	1	22.25	22.45	0	3,069	0.00%
2020/01/31	3	22.70	0	0.00	22.30	3	3,243	0.09%
2020/01/20	0	0.00	4	25.00	25.15	-4	3,198	-0.13%
2020/01/17	0	0.00	2	24.95	25.00	-2	3,234	-0.06%
2020/01/15	2	24.90	3	24.85	24.90	-1	3,384	-0.03%
2020/01/14	2	24.90	7	24.93	24.90	-5	3,399	-0.15%
2020/01/13	4	24.63	0	0.00	24.75	4	3,387	0.12%
2020/01/10	3	24.50	0	0.00	24.45	3	3,400	0.09%
2020/01/09	0.7	24.20	0	0.00	24.25	0.7	3,406	0.02%
2020/01/08	4	24.26	2	24.58	24.10	2	3,403	0.06%
2020/01/07	5.6	24.78	5	24.70	24.70	0.6	3,409	0.02%
2020/01/06	2	24.95	1	25.00	24.95	1	3,376	0.03%
2020/01/03	2	25.40	0	0.00	25.35	2	3,384	0.06%
2020/01/02	1	25.60	0	0.00	25.95	1	3,372	0.03%
2019/12/31	12.3	25.60	0	0.00	25.75	12.3	3,367	0.37%
2019/12/30	4	25.80	0	0.00	25.70	4	3,381	0.12%
2019/12/27	4	26.24	0	0.00	26.00	4	3,370	0.12%
2019/12/24	2	26.08	0	0.00	25.90	2	3,364	0.06%
2019/12/23	1	26.80	0	0.00	26.35	1	3,361	0.03%
2019/12/20	0	0.00	4	26.90	26.70	-4	3,396	-0.12%
2019/12/18	4	27.18	7	26.74	27.15	-3	3,484	-0.09%
2019/12/17	16.2	27.07	9	26.75	27.15	7.2	3,500	0.20%
2019/12/16	0	0.00	2	27.38	27.65	-2	3,427	-0.06%
2019/12/13	0	0.00	2	26.60	26.20	-2	3,315	-0.06%
2019/12/11	0.3	26.15	0	0.00	26.25	0.3	3,535	0.01%
2019/12/09	0	0.00	6	26.09	26.20	-6	4,135	-0.15%
2019/12/06	5	26.48	0	0.00	26.30	5	4,241	0.12%
2019/12/03	2	25.68	0	0.00	25.65	2	4,391	0.05%
2019/12/02	3	25.55	0	0.00	25.35	3	4,352	0.07%
2019/11/28	2	25.73	10	25.90	25.65	-8	4,393	-0.18%
2019/11/27	10	25.30	2	25.45	25.50	8	4,459	0.18%
2019/11/26	2	25.43	4	25.73	25.35	-2	4,458	-0.04%
2019/11/25	0	0.00	3	25.33	25.35	-3	4,449	-0.07%
2019/11/19	1	25.35	3	25.33	25.35	-2	4,502	-0.04%
2019/11/15	3	24.65	0	0.00	24.90	3	4,498	0.07%
2019/11/14	1	25.40	5	25.35	25.10	-4	4,488	-0.09%
2019/11/13	2	24.15	0	0.00	24.15	2	4,439	0.05%
2019/11/08	0	0.00	4	24.55	24.55	-4	4,500	-0.09%
2019/11/07	1	24.90	0	0.00	24.80	1	4,542	0.02%
2019/11/06	0	0.00	1	25.40	25.30	-1	4,643	-0.02%
2019/11/04	0	0.00	0	25.70	25.75	0	4,676	0.00%
2019/11/01	0	0.00	4	25.58	25.75	-4	4,824	-0.08%
2019/10/31	0	0.00	2	25.80	25.80	-2	5,057	-0.04%
2019/10/30	8	26.36	4	26.25	26.10	4	5,079	0.08%
2019/10/29	2	25.55	1	25.55	25.55	1	4,950	0.02%
2019/10/28	3	25.65	0	0.00	25.65	3	4,956	0.06%
2019/10/22	1	24.80	0	0.00	24.85	1	4,964	0.02%
2019/10/18	0.3	24.85	0	0.00	24.90	0.3	5,152	0.01%
2019/10/16	0	0.00	4	25.10	25.05	-4	5,232	-0.08%
2019/10/09	3	24.55	0	0.00	24.30	3	5,502	0.05%
2019/10/04	0	0.00	1	25.40	25.20	-1	5,842	-0.02%
2019/09/27	2	25.10	0	0.00	25.10	2	5,829	0.03%
2019/09/26	0.3	25.45	0	0.00	25.45	0.3	5,832	0.01%
2019/09/25	3	25.48	1	25.40	25.45	2	5,849	0.03%
2019/09/24	6.2	26.55	1	26.85	26.30	5.2	5,855	0.09%
2019/09/23	0	0.00	15.3	26.50	26.60	-15.3	5,813	-0.26%
2019/09/10	0	0.00	2	23.20	22.90	-2	5,691	-0.04%
2019/09/09	0	0.00	2	23.28	23.35	-2	5,616	-0.04%
2019/09/06	2	23.35	4.1	23.33	23.20	-2.1	5,552	-0.04%
2019/09/05	3	23.52	29	23.66	23.50	-26	5,488	-0.47%
2019/09/04	11	24.55	0	0.00	24.20	11	5,345	0.21%
2019/09/03	22	24.75	14	24.53	24.40	8	5,211	0.15%
2019/09/02	18	23.93	11	24.10	23.95	7	4,909	0.14%
2019/08/30	5	23.39	5	23.53	23.15	0	4,555	0.00%
2019/08/29	1	23.80	14	23.69	23.70	-13	4,420	-0.29%
2019/08/28	0	0.00	12	23.54	23.55	-12	4,331	-0.28%
2019/08/27	12	23.00	13	22.84	23.20	-1	4,238	-0.02%
2019/08/26	0	0.00	2	22.30	22.30	-2	4,170	-0.05%
2019/08/23	2	22.85	1	22.70	22.75	1	4,147	0.02%
2019/08/22	1	22.75	2	22.60	22.50	-1	4,120	-0.02%
2019/08/21	14	23.00	2	23.05	23.00	12	4,083	0.29%
2019/08/20	0	0.00	2	22.40	22.65	-2	3,999	-0.05%
2019/08/19	0	0.00	1	22.70	22.60	-1	4,009	-0.02%
2019/08/16	0	0.00	11	22.45	22.50	-11	4,026	-0.27%
2019/08/12	0	0.00	2	21.48	21.80	-2	3,959	-0.05%
2019/08/08	2	21.10	1	21.40	21.10	1	3,956	0.03%
2019/08/06	1	21.45	0	0.00	21.80	1	3,924	0.03%
2019/08/02	3	22.15	11	22.13	22.05	-8	3,940	-0.20%
2019/08/01	4	22.33	3	22.37	22.55	1	3,984	0.03%
2019/07/31	0	0.00	8	21.96	22.30	-8	3,992	-0.20%
2019/07/30	10	22.95	1	22.85	22.25	9	3,983	0.23%
2019/07/29	6	23.44	0	0.00	23.40	6	3,941	0.15%
2019/07/25	13	23.83	19	23.75	23.65	-6	3,956	-0.15%
2019/07/24	11	23.69	0	0.00	24.25	11	3,865	0.28%
2019/07/23	2	22.90	2	23.00	22.95	0	3,774	0.00%
2019/07/22	7	23.04	0	0.00	22.90	7	3,960	0.18%
2019/07/19	2	23.05	3	23.25	22.95	-1	4,039	-0.02%
2019/07/18	4	23.00	0	0.00	22.95	4	4,600	0.09%
2019/07/17	8	23.40	0	0.00	23.40	8	4,688	0.17%
2019/07/16	3	23.70	9	23.74	23.70	-6	4,783	-0.13%
2019/07/15	6	23.23	0	0.00	23.15	6	4,791	0.13%
2019/07/12	9	23.51	12	23.55	23.45	-3	4,794	-0.06%
2019/07/10	0	0.00	2	23.20	23.15	-2	4,748	-0.04%
2019/07/08	2	23.35	6	23.50	23.35	-4	4,700	-0.09%
2019/07/05	13	23.20	10	23.00	23.00	3	4,630	0.06%
2019/07/04	7	22.82	6	23.02	23.05	1	4,676	0.02%
2019/07/03	10	22.95	16	22.85	22.90	-6	4,666	-0.13%
2019/07/02	1	21.65	12	21.74	21.75	-11	4,575	-0.24%
2019/07/01	1	21.25	9	21.41	21.40	-8	4,704	-0.17%
2019/06/28	2	20.95	0	0.00	21.10	2	4,706	0.04%
2019/06/27	0	0.00	6	21.03	21.05	-6	4,786	-0.13%
2019/06/26	0	0.00	1	20.80	20.80	-1	4,809	-0.02%
2019/06/25	5	20.88	4	21.48	20.85	1	4,893	0.02%
2019/06/24	13	20.79	6	21.23	21.20	7	4,932	0.14%
2019/06/21	6	21.03	0	0.00	21.00	6	5,019	0.12%
2019/06/20	3	21.03	11	21.36	21.50	-8	5,111	-0.16%
2019/06/19	0	0.00	4	20.80	20.75	-4	5,264	-0.08%
2019/06/18	11	20.55	0	0.00	20.35	11	5,542	0.20%
2019/06/17	0	0.00	2	20.80	20.80	-2	5,879	-0.03%
2019/06/14	4	21.03	2	21.10	20.90	2	6,281	0.03%
2019/06/12	6	21.30	9	21.42	21.30	-3	8,239	-0.04%
2019/06/11	1	21.10	0	0.00	21.00	1	8,317	0.01%
2019/06/10	0	0.00	8	20.62	21.00	-8	8,469	-0.09%
2019/06/06	0	0.00	3	20.55	20.40	-3	8,621	-0.03%
2019/06/03	9	20.53	0	0.00	20.35	9	9,770	0.09%
2019/05/30	1	20.30	2	20.55	20.65	-1	10,178	-0.01%
2019/05/29	2	20.25	0	20.20	20.20	2	10,199	0.02%
2019/05/28	0	0.00	3	20.30	20.60	-3	10,248	-0.03%
2019/05/24	2	20.10	11	20.08	20.00	-9	10,419	-0.09%
2019/05/23	10	20.08	0	0.00	19.90	10	10,535	0.09%
2019/05/22	3	20.80	0	0.00	20.80	3	10,538	0.03%
2019/05/17	1	21.20	0	0.00	20.80	1	10,943	0.01%
2019/05/16	3	21.43	0	0.00	21.10	3	10,957	0.03%
2019/05/15	0	0.00	4	21.40	21.45	-4	11,036	-0.04%
2019/05/14	14	20.72	5	20.16	21.05	9	11,076	0.08%
2019/05/13	2	21.00	2	21.30	20.70	0	11,118	0.00%
2019/05/10	4	21.44	3	22.10	21.50	1	11,146	0.01%
2019/05/09	11	22.05	0	0.00	21.70	11	11,106	0.10%
2019/05/07	3	22.45	9	22.78	22.90	-6	11,004	-0.05%
2019/05/06	9	22.28	1	22.35	22.10	8	10,964	0.07%
2019/05/03	0	0.00	2	23.10	23.15	-2	10,897	-0.02%
2019/05/02	0	0.00	1	22.90	23.10	-1	10,856	-0.01%
2019/04/30	1	22.95	4	22.90	23.25	-3	10,844	-0.03%
2019/04/29	6	22.77	31	22.66	22.65	-25	10,834	-0.23%
2019/04/26	16	23.99	12	23.52	23.45	4	10,683	0.04%
2019/04/25	12	25.30	0	0.00	25.30	12	10,454	0.11%
2019/04/24	18	26.47	34	26.50	25.85	-16	10,328	-0.15%
2019/04/23	0	0.00	1	24.25	25.15	-1	9,749	-0.01%
2019/04/22	23	24.42	10	24.72	24.60	13	9,625	0.14%
2019/04/19	2	23.88	4	23.98	24.10	-2	9,488	-0.02%
2019/04/18	6	23.42	1	23.90	23.20	5	9,596	0.05%
2019/04/17	2	23.65	0	0.00	23.60	2	9,701	0.02%
2019/04/16	4	23.63	8	23.60	23.85	-4	9,671	-0.04%
2019/04/12	3	23.20	2	23.30	23.15	1	9,542	0.01%
2019/04/11	8	23.68	2	23.35	23.35	6	9,531	0.06%
2019/04/09	1	23.30	1	23.40	23.30	0	9,579	0.00%
2019/04/08	8	23.88	3	23.90	23.70	5	9,531	0.05%
2019/04/03	8	24.46	7	24.60	24.35	1	9,454	0.01%
2019/04/02	5	24.07	0	0.00	24.10	5	9,268	0.05%
2019/04/01	0	0.00	2	24.00	23.85	-2	9,195	-0.02%
2019/03/29	0	23.65	0	0.00	23.75	0	9,083	0.00%
2019/03/28	3	23.37	0	0.00	23.70	3	9,061	0.03%
2019/03/27	10	23.70	25	23.72	23.70	-15	9,009	-0.17%
2019/03/26	10	23.55	10	23.70	23.55	0	9,030	0.00%
2019/03/25	15	22.63	25	23.32	23.70	-10	8,942	-0.11%
2019/03/22	9	23.10	411	23.46	23.10	-402	8,807	-4.56%	大賣/鉅額交易
2019/03/21	29	23.79	15	24.11	24.00	14	8,612	0.16%
2019/03/20	39	24.59	34	24.80	24.55	5	8,364	0.06%
2019/03/19	44	24.68	83	24.37	24.70	-39	8,141	-0.48%
2019/03/18	80	24.33	63	24.11	24.75	17	7,746	0.22%
2019/03/15	32	23.04	485	22.22	23.25	-453	6,665	-6.80%	大賣/鉅額交易
2019/03/14	179	21.20	26	21.33	21.15	153	5,864	2.61%	大買/鉅額交易
2019/03/13	312	21.28	12	21.00	21.30	300	5,798	5.17%	大買/鉅額交易
2019/03/12	12	21.00	17	20.62	21.00	-5	5,685	-0.09%
2019/03/11	16	20.25	32	20.48	20.25	-16	5,692	-0.28%
2019/03/08	37	21.03	30	20.98	20.85	7	5,653	0.12%
2019/03/07	15	22.38	23	21.76	21.20	-8	5,612	-0.14%
2019/03/06	231	21.30	24	21.32	21.65	207	4,922	4.21%	大買/鉅額交易
2019/03/05	202	20.57	2	20.68	20.75	200	4,628	4.32%	大買/鉅額交易
2019/02/27	10	20.30	10	20.20	20.30	0	4,625	0.00%
2019/02/26	12	20.31	1	20.15	20.30	11	4,604	0.24%
2019/02/25	10	20.85	0	0.00	20.30	10	4,583	0.22%
2019/02/22	13	20.64	117	20.71	20.70	-104	4,533	-2.29%	大賣/鉅額交易
2019/02/21	0	0.00	7	20.50	20.65	-7	4,415	-0.16%
2019/02/19	1	20.30	13	20.47	20.40	-12	4,310	-0.28%
2019/02/18	3	19.65	21	19.45	19.85	-18	4,147	-0.43%
2019/02/15	0	0.00	2	19.20	19.10	-2	4,130	-0.05%
2019/02/14	2	19.50	2	19.20	19.30	0	4,159	0.00%
2019/02/13	0	0.00	1	19.05	19.05	-1	4,085	-0.02%
2019/02/12	0	0.00	16	19.06	19.15	-16	4,062	-0.39%
2019/02/11	0	0.00	5	18.70	18.75	-5	4,007	-0.12%
2019/01/30	0	0.00	7	18.30	18.30	-7	3,969	-0.18%
2019/01/28	2	18.35	0	0.00	18.40	2	4,007	0.05%
2019/01/25	5	18.40	6	18.47	18.35	-1	4,066	-0.02%
2019/01/24	1	18.55	1	18.60	18.30	0	4,161	0.00%
2019/01/22	4	18.33	0	0.00	18.20	4	4,305	0.09%
2019/01/21	0	0.00	12	18.51	18.70	-12	4,434	-0.27%
2019/01/17	1	18.20	0	0.00	18.00	1	4,714	0.02%
2019/01/16	0	0.00	11	18.37	18.25	-11	4,755	-0.23%
2019/01/14	13	18.18	0	0.00	18.05	13	4,824	0.27%
2019/01/11	8	18.34	2	18.35	18.30	6	4,949	0.12%
2019/01/10	15	18.70	0	0.00	18.35	15	4,959	0.30%
2019/01/09	1	18.85	3	18.50	18.85	-2	4,820	-0.04%
2019/01/03	2	18.13	1	18.00	17.80	1	5,137	0.02%
2019/01/02	9	18.16	5	18.15	18.25	4	5,324	0.08%
2018/12/28	8	18.13	4	18.23	18.15	4	5,291	0.08%
2018/12/27	1	17.75	1	18.10	18.00	0	5,234	0.00%
2018/12/26	4	17.56	6	17.73	17.70	-2	5,199	-0.04%
2018/12/25	0	0.00	3	17.10	17.10	-3	5,212	-0.06%
2018/12/24	0	0.00	6	17.63	17.60	-6	5,264	-0.11%
2018/12/21	1	17.30	0	0.00	17.60	1	5,425	0.02%
2018/12/20	2	17.70	0	0.00	17.70	2	5,493	0.04%
2018/12/19	4	18.33	7	18.49	18.25	-3	5,627	-0.05%
2018/12/18	1	17.80	6	17.90	18.10	-5	5,672	-0.09%
2018/12/12	10	18.99	15	18.42	18.95	-5	5,877	-0.09%
2018/12/10	0	0.00	5	17.30	17.50	-5	5,967	-0.08%
2018/12/06	2	18.20	0	0.00	17.60	2	6,141	0.03%
2018/12/05	7	18.57	0	0.00	18.45	7	6,429	0.11%
2018/12/04	0	0.00	1	19.75	19.05	-1	6,520	-0.02%
2018/12/03	4	19.25	3	19.37	19.30	1	6,460	0.02%
2018/11/30	1	18.40	0	0.00	18.65	1	6,410	0.02%
2018/11/29	2	17.90	2	18.05	18.05	0	6,318	0.00%
2018/11/28	2	17.50	4	17.75	17.85	-2	6,290	-0.03%
2018/11/27	2	17.48	2	17.68	17.60	0	6,276	0.00%
2018/11/23	1	16.95	1	16.85	16.95	0	6,268	0.00%
2018/11/22	3	17.62	0	0.00	17.25	3	6,360	0.05%
2018/11/20	5	17.15	0	0.00	17.05	5	6,458	0.08%
2018/11/19	0	0.00	1	17.20	17.30	-1	6,494	-0.02%
2018/11/16	15	16.95	0	0.00	16.95	15	6,486	0.23%
2018/11/14	0	0.00	1	17.00	17.00	-1	6,473	-0.02%
2018/11/13	1	16.30	1	16.15	16.70	0	6,541	0.00%
2018/11/12	10	16.70	0	0.00	16.75	10	6,591	0.15%
2018/11/07	0	0.00	7	16.51	16.75	-7	7,063	-0.10%
2018/11/05	0	0.00	5	16.59	16.50	-5	7,416	-0.07%
2018/11/01	0	0.00	8	16.27	16.40	-8	7,540	-0.11%
2018/10/31	0	0.00	7	15.05	15.70	-7	7,598	-0.09%
2018/10/30	8	15.03	43	14.88	14.95	-35	7,590	-0.46%
2018/10/29	17	14.97	12	15.19	15.35	5	7,595	0.07%
2018/10/26	9	15.09	5	15.75	15.60	4	7,951	0.05%
2018/10/25	0	0.00	68	14.71	14.40	-68	7,877	-0.86%
2018/10/19	0	0.00	6	16.40	16.35	-6	8,881	-0.07%
2018/10/18	2	16.20	2	16.55	16.35	0	8,793	0.00%
2018/10/17	2	16.60	1	16.40	16.35	1	8,833	0.01%
2018/10/15	8	16.61	7	16.82	16.35	1	9,239	0.01%
2018/10/12	41	16.90	207	16.82	16.90	-166	9,365	-1.77%	大賣/鉅額交易
2018/10/11	2	17.10	29	17.24	17.10	-27	9,529	-0.28%
2018/10/09	16	19.47	41	19.36	19.00	-25	9,615	-0.26%
2018/10/08	1	20.65	11	20.52	20.75	-10	9,751	-0.10%
2018/10/05	3	21.23	8	20.68	20.85	-5	10,078	-0.05%
2018/10/04	0	0.00	15	22.40	22.20	-15	10,193	-0.15%
2018/10/03	1	22.75	0	0.00	22.30	1	10,566	0.01%
2018/10/02	15	22.73	0	0.00	22.35	15	10,690	0.14%
2018/09/28	2	23.05	1	23.10	22.80	1	11,295	0.01%
2018/09/27	3	22.70	18	22.65	22.65	-15	11,474	-0.13%
2018/09/26	4	22.70	4	22.61	22.40	0	11,747	0.00%
2018/09/25	25	21.54	13	21.92	22.40	12	11,930	0.10%
2018/09/21	2	21.05	0	0.00	21.35	2	12,137	0.02%
2018/09/20	3	21.10	11	21.43	21.00	-8	12,721	-0.06%
2018/09/19	7	21.73	8	21.68	21.70	-1	12,984	-0.01%
2018/09/18	1	21.20	1	21.25	21.25	0	13,358	0.00%
2018/09/17	26	21.18	6	21.04	21.30	20	13,956	0.14%
2018/09/14	4	20.91	12	21.14	21.05	-8	14,785	-0.05%
2018/09/13	3	20.45	1	20.80	20.55	2	16,738	0.01%
2018/09/12	5	20.54	4	20.45	20.40	1	17,880	0.01%
2018/09/11	22	20.80	25	20.99	21.25	-3	18,847	-0.02%
2018/09/10	5	21.04	4	20.73	20.85	1	19,986	0.01%
2018/09/07	2	22.70	54	22.00	21.90	-52	20,432	-0.25%
2018/09/06	4	23.26	15	23.28	22.95	-11	20,458	-0.05%
2018/09/05	24	23.05	14	22.99	22.95	10	20,773	0.05%
2018/09/04	0	0.00	3	22.55	22.60	-3	20,969	-0.01%
2018/09/03	4	22.38	20	22.43	22.25	-16	21,380	-0.07%
2018/08/30	0	0.00	10	23.00	22.85	-10	22,077	-0.05%
2018/08/29	0	0.00	30	23.05	22.85	-30	22,219	-0.14%
2018/08/28	15	23.24	19	23.14	22.70	-4	22,516	-0.02%
2018/08/27	0	0.00	28	22.52	22.50	-28	22,837	-0.12%
2018/08/24	13	22.14	5	22.46	22.45	8	23,645	0.03%
2018/08/23	0	0.00	94	22.16	22.05	-94	24,241	-0.39%
2018/08/22	6	22.18	11	22.14	22.05	-5	24,375	-0.02%
2018/08/20	34	22.14	70	22.47	22.00	-36	24,419	-0.15%
2018/08/17	2	22.05	2	22.55	22.25	0	24,401	0.00%
2018/08/16	45	22.23	9	21.57	22.35	36	24,380	0.15%
2018/08/15	9	21.53	87	21.78	21.75	-78	24,083	-0.32%
2018/08/13	115	22.72	862	23.19	22.40	-747	23,859	-3.13%	大買/大賣/鉅額交易
2018/08/10	24	24.91	5	25.01	24.50	19	23,631	0.08%
2018/08/09	3	24.67	2	24.80	24.50	1	23,490	0.00%
2018/08/08	2	25.50	11	25.49	25.10	-9	23,518	-0.04%
2018/08/07	51	25.59	5	25.40	25.20	46	23,422	0.20%
2018/08/06	0	0.00	20	26.29	26.30	-20	23,274	-0.09%
2018/08/03	12	26.19	0	0.00	26.10	12	23,219	0.05%
2018/08/02	54	26.87	39	26.57	26.00	15	23,130	0.06%
2018/08/01	1	26.55	4	26.63	26.40	-3	22,657	-0.01%
2018/07/31	3	26.35	142	26.37	26.50	-139	22,500	-0.62%	大賣/鉅額交易
2018/07/30	73	26.24	41	26.61	26.15	32	22,424	0.14%
2018/07/27	34	26.61	130	26.43	26.85	-96	22,151	-0.43%	大賣/
2018/07/26	9	25.55	39	25.67	25.45	-30	21,477	-0.14%
2018/07/25	23	25.04	3	25.10	24.95	20	21,285	0.09%
2018/07/24	3	25.02	30	24.95	25.00	-27	21,245	-0.13%
2018/07/23	42	25.11	30	24.90	24.60	12	21,176	0.06%
2018/07/20	110	25.76	56.8	25.90	25.85	53.2	20,869	0.25%	大買/
2018/07/19	24	27.03	8	27.05	27.10	16	20,670	0.08%
2018/07/18	3	26.47	50	26.82	26.50	-47	20,395	-0.23%
2018/07/17	10	26.83	13	27.46	26.65	-3	20,214	-0.01%
2018/07/16	31	27.47	11	27.77	27.50	20	20,095	0.10%
2018/07/13	28	27.59	44	27.83	27.40	-16	19,820	-0.08%
2018/07/12	4	26.90	1	27.05	26.85	3	19,498	0.02%
2018/07/11	52	27.22	30	27.51	27.00	22	19,339	0.11%
2018/07/10	16	26.74	13	27.18	27.00	3	18,959	0.02%
2018/07/09	19	27.06	24	27.07	27.20	-5	18,764	-0.03%
2018/07/06	28	26.56	51	26.49	26.30	-23	18,472	-0.12%
2018/07/05	67	26.58	34.6	26.76	25.90	32.4	18,151	0.18%
2018/07/04	28	27.87	27	28.62	27.60	1	17,948	0.01%
2018/07/03	56	28.47	39	28.75	27.70	17	17,621	0.10%
2018/07/02	48	28.84	29	29.39	28.45	19	17,320	0.11%
2018/06/29	69	29.34	67	29.71	29.40	2	17,004	0.01%
2018/06/28	73	29.20	36	29.37	28.75	37	16,361	0.23%
2018/06/27	54	30.40	39	30.68	29.80	15	16,090	0.09%
2018/06/26	106	29.72	39	29.89	29.80	67	15,756	0.43%	大買/
2018/06/25	199	31.75	106	31.89	30.85	93	15,136	0.61%	大買/大賣/
2018/06/22	292	34.16	283	34.04	33.25	9	14,312	0.06%	大買/大賣/
2018/06/21	201	32.70	174.6	32.87	33.40	26.4	12,210	0.22%	大買/大賣/
2018/06/20	241	31.46	174	31.23	30.40	67	11,036	0.61%	大買/大賣/
2018/06/19	92	31.94	68	32.36	32.35	24	9,988	0.24%
2018/06/15	117	28.87	53	29.57	30.45	64	8,619	0.74%	大買/
2018/06/14	7	28.21	34	27.85	27.70	-27	8,117	-0.33%
2018/06/13	170	29.07	106	29.46	28.30	64	8,003	0.80%	大買/大賣/
2018/06/12	225	27.52	9	27.57	27.75	216	7,649	2.82%	大買/鉅額交易
2018/06/11	414	29.29	74	29.23	28.85	340	7,406	4.59%	大買/鉅額交易
2018/06/08	623	28.33	307	28.65	28.55	316	7,046	4.48%	大買/大賣/鉅額交易
2018/06/07	175	27.13	2	27.03	27.00	173	6,556	2.64%	大買/鉅額交易
2018/06/06	89	27.15	4	27.10	27.45	85	6,469	1.31%
2018/06/05	14	27.55	21.2	26.88	27.30	-7.2	6,305	-0.11%
2018/06/04	235	27.77	31	27.46	26.65	204	6,121	3.33%	大買/鉅額交易
2018/06/01	95	27.21	96	26.81	26.85	-1	5,703	-0.02%
2018/05/31	58	25.19	21	25.33	25.60	37	4,897	0.76%
2018/05/30	10	23.73	5	23.35	23.30	5	4,319	0.12%
2018/05/28	0	0.00	3	23.05	23.10	-3	4,333	-0.07%
2018/05/25	3	23.15	0	0.00	22.90	3	4,493	0.07%
2018/05/24	0	0.00	8	22.34	22.55	-8	4,402	-0.18%
2018/05/23	2	22.05	0	22.05	22.05	2	4,397	0.04%
2018/05/22	8	22.15	0	0.00	22.05	8	4,458	0.18%
2018/05/17	40	22.35	0	0.00	22.25	40	4,561	0.88%
2018/05/16	1	22.65	0	0.00	22.75	1	4,561	0.02%
2018/05/14	0	0.00	1	21.95	22.35	-1	4,538	-0.02%
2018/04/24	0	0.00	15	22.03	22.40	-15	5,308	-0.28%
2018/04/23	21	24.03	2	23.00	22.85	19	5,385	0.35%
2018/04/20	1	23.30	2	23.35	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	11	23.25	23.30	-11	5,648	-0.19%
2018/04/17	1	22.10	104	22.54	22.00	-103	5,675	-1.81%	大賣/鉅額交易
2018/04/16	0	0.00	117	22.75	22.50	-117	5,651	-2.07%	大賣/鉅額交易
2018/04/11	1	23.40	20	22.86	22.75	-19	5,807	-0.33%
2018/04/10	189	23.43	60	23.48	23.35	129	5,975	2.16%	大買/鉅額交易
2018/04/09	20	23.01	0	0.00	23.20	20	5,937	0.34%
2018/04/03	16	22.78	0	0.00	23.05	16	5,902	0.27%
2018/03/31	2	22.85	0	0.00	22.90	2	5,933	0.03%
2018/03/30	10	23.20	0	0.00	23.05	10	6,017	0.17%
2018/03/29	70	23.05	41	23.00	23.00	29	5,981	0.48%
2018/03/28	0	0.00	1	21.90	22.20	-1	5,851	-0.02%
2018/03/26	1	21.45	0	0.00	21.40	1	5,804	0.02%
2018/03/23	3	21.43	0	0.00	21.40	3	5,789	0.05%
2018/03/22	27	22.61	0	0.00	22.30	27	5,800	0.47%
2018/03/21	53	22.97	0	0.00	22.75	53	5,777	0.92%
2018/03/20	3	22.90	0	0.00	23.15	3	5,721	0.05%
2018/03/16	0	0.00	15	23.10	23.00	-15	5,682	-0.26%
2018/03/14	1	23.75	0	0.00	23.80	1	5,802	0.02%
2018/03/13	4	24.53	7	24.40	24.05	-3	5,946	-0.05%
2018/03/12	20	24.30	21	24.16	24.25	-1	6,021	-0.02%
2018/03/09	0	0.00	0.1	23.50	23.65	-0.1	6,071	0.00%
2018/03/08	29	24.39	32	24.29	23.80	-3	6,163	-0.05%
2018/03/07	4	23.90	3	23.85	23.45	1	6,081	0.02%
2018/03/06	3	23.32	9	23.36	23.85	-6	6,221	-0.10%
2018/03/05	4	23.45	2	23.33	22.90	2	6,385	0.03%
2018/03/01	25	23.80	26	23.90	24.30	-1	6,814	-0.01%
2018/02/27	6	24.25	11	23.80	23.30	-5	7,022	-0.07%
2018/02/26	1	23.35	0	0.00	23.25	1	7,364	0.01%
2018/02/23	1	23.30	1	23.30	23.15	0	8,447	0.00%
2018/02/22	10	23.05	0	0.00	23.05	10	8,718	0.11%
2018/02/08	0	0.00	1	22.15	22.15	-1	8,781	-0.01%
2018/02/07	0	0.00	1	22.00	21.50	-1	8,779	-0.01%
2018/02/06	0	0.00	3	21.42	21.20	-3	8,748	-0.03%
2018/02/05	0	0.00	10	22.50	22.95	-10	8,705	-0.11%
2018/02/02	10	23.20	0	0.00	23.15	10	8,780	0.11%
2018/01/29	4	23.28	0	0.00	22.85	4	9,389	0.04%
2018/01/25	12	23.50	12	23.61	23.20	0	9,366	0.00%
2018/01/24	0	0.00	1	23.25	23.20	-1	9,370	-0.01%
2018/01/23	1	23.20	0	0.00	23.10	1	9,438	0.01%
2018/01/22	23	23.53	8	23.35	23.25	15	9,375	0.16%
2018/01/18	5	23.75	30	23.75	23.55	-25	9,269	-0.27%
2018/01/17	1	22.95	3	23.45	23.30	-2	9,004	-0.02%
2018/01/16	14	23.70	13.1	23.40	23.30	0.9	8,980	0.01%
2018/01/12	1	22.30	2	22.33	22.20	-1	8,657	-0.01%
2018/01/11	0	0.00	15	21.15	21.30	-15	8,558	-0.18%
2018/01/10	15.1	21.50	0	0.00	21.15	15.1	8,606	0.18%
2018/01/09	0	21.40	0	0.00	21.40	0	8,630	0.00%
2018/01/08	0	0.00	0.1	21.45	21.45	-0.1	8,685	0.00%
2018/01/05	1	22.65	0	0.00	22.45	1	8,670	0.01%
2018/01/04	17	22.44	17	22.66	23.10	0	8,692	0.00%
2018/01/03	2	21.50	4	21.66	21.70	-2	8,776	-0.02%
2018/01/02	0	0.00	2	21.45	21.30	-2	9,028	-0.02%