台亞 (2340)-日盛-雙和券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.80
漲跌
▼0.15
漲幅
-0.40%
成交量
1,008張
產業
上市半導體類股▲1.95%
883人加入追蹤

立即追蹤
本地時間:13:30

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

台亞 (2340)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	1	39.30	0	0.00	39.40	1	2,418	0.04%
2023/04/06	0	38.50	0	0.00	39.55	0	2,410	0.00%
2023/03/30	1	38.70	0	0.00	38.70	1	2,365	0.04%
2023/03/29	3.5	38.51	0.5	38.60	38.60	3	2,351	0.13%
2023/03/28	3	40.15	0	0.00	39.70	3	2,267	0.13%
2023/03/27	0.3	41.50	7	40.86	41.50	-6.8	2,000	-0.34%
2023/03/24	2.3	38.75	2	38.98	38.95	0.3	1,781	0.02%
2023/03/23	0.2	37.80	0	0.00	38.00	0.2	1,716	0.01%
2023/03/22	0	0.00	2	37.50	37.60	-2	1,713	-0.12%
2023/03/21	0	0.00	3	37.40	37.20	-3	1,709	-0.18%
2023/03/20	0	0.00	1	37.35	37.25	-1	1,729	-0.06%
2023/03/17	0	0.00	1	36.95	36.95	-1	1,744	-0.06%
2023/03/16	1	37.05	0	0.00	36.35	1	1,761	0.06%
2023/03/15	1	37.15	2	37.58	37.00	-1	1,797	-0.06%
2023/03/14	2	37.13	0	0.00	37.00	2	1,868	0.11%
2023/03/07	0	0.00	1.2	38.01	38.15	-1.2	2,013	-0.06%
2023/03/06	3	37.62	3	37.53	37.55	0	2,009	0.00%
2023/03/03	3	37.55	1	37.75	37.60	2	2,013	0.10%
2023/03/02	2	39.33	0	0.00	38.45	2	2,013	0.10%
2023/03/01	0	0.00	6	37.28	37.90	-6	2,128	-0.28%
2023/02/24	1	37.50	0	0.00	37.60	1	2,191	0.05%
2023/02/23	6	38.08	3	38.02	38.10	3	2,218	0.14%
2023/02/22	2	37.65	3	37.48	37.45	-1	2,305	-0.04%
2023/02/21	4	38.79	0	0.00	38.45	4	2,324	0.17%
2023/02/20	12	38.89	3.1	39.04	39.00	8.9	2,431	0.37%
2023/02/16	1	37.30	0	0.00	37.60	1	2,620	0.04%
2023/02/14	0	0.00	1.2	36.89	37.05	-1.2	2,649	-0.05%
2023/02/10	0.2	36.45	0	0.00	36.30	0.2	2,691	0.01%
2023/02/09	1	37.25	0	0.00	37.25	1	2,688	0.04%
2023/02/02	0	0.00	1	38.60	38.35	-1	2,707	-0.04%
2023/02/01	0.1	37.60	0	0.00	37.90	0.1	2,694	0.00%
2023/01/31	1	37.55	4	37.63	38.00	-3	2,665	-0.11%
2023/01/30	1	35.95	1	36.45	36.35	0	2,626	0.00%
2023/01/10	0	0.00	1	34.90	35.00	-1	2,729	-0.04%
2023/01/09	1	35.00	2	35.05	35.10	-1	2,749	-0.04%
2023/01/03	0	0.00	1	34.20	34.00	-1	2,855	-0.04%
2022/12/29	1	33.95	0	0.00	33.85	1	2,870	0.03%
2022/12/28	0.5	34.63	0	0.00	34.20	0.5	2,889	0.02%
2022/12/22	1	35.05	1	35.00	35.00	0	3,008	0.00%
2022/12/21	0.2	34.75	7	34.70	34.70	-6.8	3,068	-0.22%
2022/12/20	0.5	35.75	0	0.00	35.10	0.5	3,112	0.02%
2022/12/19	7	36.16	0	0.00	36.10	7	3,194	0.22%
2022/12/13	0.2	36.00	0	0.00	35.85	0.2	3,212	0.01%
2022/12/12	1	35.50	1	35.75	36.00	0	3,228	0.00%
2022/12/08	2.2	36.54	0	0.00	36.50	2.2	3,232	0.07%
2022/12/07	0	0.00	4	37.08	36.85	-4	3,243	-0.12%
2022/12/06	2.4	38.84	0	0.00	37.85	2.4	3,268	0.07%
2022/12/05	2	38.40	6.6	38.88	39.40	-4.6	3,330	-0.14%
2022/12/01	0	0.00	1	37.55	37.75	-1	3,249	-0.03%
2022/11/30	5	37.02	3	37.05	36.95	2	3,250	0.06%
2022/11/29	1	36.40	0	0.00	36.60	1	3,294	0.03%
2022/11/28	2	36.85	0	0.00	36.75	2	3,316	0.06%
2022/11/25	0	0.00	0.5	36.60	36.65	-0.5	3,316	-0.02%
2022/11/24	1.5	36.76	1	36.90	36.65	0.5	3,290	0.02%
2022/11/23	3.5	37.07	3	36.60	36.60	0.5	3,246	0.02%
2022/11/22	4	38.69	0	0.00	38.70	4	3,034	0.13%
2022/11/21	5	38.18	7	37.92	37.60	-2	2,956	-0.07%
2022/11/18	5	38.05	0	0.00	38.10	5	2,923	0.17%
2022/11/16	12	37.33	3	37.63	37.40	9	2,798	0.32%
2022/11/15	8	37.02	6	37.35	37.00	2	2,721	0.07%
2022/11/14	3	35.80	9.3	35.76	36.20	-6.3	2,624	-0.24%
2022/11/11	1	34.65	1	35.50	34.05	0	2,554	0.00%
2022/11/10	1	34.30	0	0.00	33.85	1	2,585	0.04%
2022/11/09	1	33.85	1	34.10	34.15	0	2,602	0.00%
2022/11/08	0	0.00	2	33.60	33.10	-2	2,621	-0.08%
2022/11/07	1	33.45	0	0.00	33.30	1	2,663	0.04%
2022/11/04	0	0.00	2	33.45	33.40	-2	2,673	-0.07%
2022/10/31	0	0.00	2	31.65	31.65	-2	2,788	-0.07%
2022/10/28	3	31.13	0	0.00	30.80	3	2,827	0.11%
2022/10/27	0	0.00	20	31.52	31.90	-20	2,837	-0.70%
2022/10/26	2	30.65	2	30.95	30.75	0	2,872	0.00%
2022/10/25	4	31.35	4	31.83	30.75	0	2,887	0.00%
2022/10/24	7	31.54	7	32.26	31.55	0	2,901	0.00%
2022/10/21	4	31.55	5	31.56	31.40	-1	2,936	-0.03%
2022/10/20	7	31.71	3	32.45	31.25	4	2,974	0.13%
2022/10/19	7	32.16	8	32.78	32.25	-1	2,972	-0.03%
2022/10/18	4	32.33	4	32.38	32.35	0	3,008	0.00%
2022/10/17	0.2	31.00	0	0.00	32.15	0.2	3,099	0.01%
2022/10/14	4	31.85	6	31.76	31.65	-2	3,210	-0.06%
2022/10/13	2	30.90	2	30.45	30.50	0	3,314	0.00%
2022/10/12	8	32.13	4	32.44	32.10	4	3,364	0.12%
2022/10/11	4.1	32.50	4	33.03	32.55	0.1	3,409	0.00%
2022/10/07	8	33.93	7	34.20	33.95	1	3,474	0.03%
2022/10/06	16	34.33	17	34.50	34.45	-1	3,522	-0.03%
2022/10/05	8	34.15	8	34.65	34.10	0	3,615	0.00%
2022/10/04	9	34.08	9	33.95	34.00	0	3,647	0.00%
2022/10/03	1	32.65	1	33.00	33.45	0	3,676	0.00%
2022/09/30	1	31.80	8	32.76	33.60	-7	3,801	-0.18%
2022/09/29	8	32.49	10	32.92	32.55	-2	3,888	-0.05%
2022/09/28	7.1	32.37	2	32.15	31.60	5.1	3,954	0.13%
2022/09/27	1	32.65	6	33.26	33.40	-5	4,109	-0.12%
2022/09/26	5	34.14	4	34.53	32.50	1	4,227	0.02%
2022/09/23	4	36.08	0	0.00	36.00	4	4,334	0.09%
2022/09/22	0	0.00	2	36.40	36.45	-2	4,518	-0.04%
2022/09/21	2	36.33	2	36.80	36.65	0	4,602	0.00%
2022/09/20	4	36.70	5	36.94	36.75	-1	4,740	-0.02%
2022/09/19	1	36.45	8	36.49	36.45	-7	4,946	-0.14%
2022/09/16	4	36.91	3	37.07	37.05	1	5,434	0.02%
2022/09/15	2	36.75	0	0.00	36.70	2	5,680	0.04%
2022/09/14	9	36.91	9	36.64	37.30	0	5,910	0.00%
2022/09/13	9	37.80	6	38.27	37.50	3	6,074	0.05%
2022/09/12	13	38.77	14	39.14	38.40	-1	6,270	-0.02%
2022/09/08	0	0.00	1	36.35	36.40	-1	6,348	-0.02%
2022/09/07	9	36.13	9	35.96	35.60	0	6,623	0.00%
2022/09/06	2	36.55	2	36.18	36.20	0	6,747	0.00%
2022/09/05	1.1	37.32	2	37.23	37.15	-0.9	6,876	-0.01%
2022/09/02	6	38.26	0	0.00	38.50	6	7,001	0.09%
2022/09/01	0	0.00	1	38.85	38.75	-1	7,237	-0.01%
2022/08/31	1	39.25	0	0.00	39.30	1	7,731	0.01%
2022/08/26	1.3	39.88	0	0.00	39.80	1.3	8,492	0.02%
2022/08/25	1	40.10	1	39.95	39.80	0	9,188	0.00%
2022/08/24	1	39.45	0	0.00	39.40	1	10,137	0.01%
2022/08/22	5	40.18	0	0.00	40.10	5	11,237	0.04%
2022/08/19	10	41.70	11	42.00	41.60	-1	11,193	-0.01%
2022/08/17	1	40.85	2	41.28	41.60	-1	11,152	-0.01%
2022/08/15	1	40.90	7	40.85	40.80	-6	11,143	-0.05%
2022/08/11	0	0.00	1	39.90	39.70	-1	11,140	-0.01%
2022/08/10	1	39.30	1	39.20	38.90	0	11,184	0.00%
2022/08/09	1	39.65	0	0.00	39.65	1	11,203	0.01%
2022/08/08	3	39.62	3	39.97	40.05	0	11,223	0.00%
2022/08/05	0.2	39.95	2	39.85	39.85	-1.8	11,343	-0.02%
2022/08/04	12	38.73	11	38.76	39.10	1	11,348	0.01%
2022/08/03	2.1	39.24	3	39.15	38.75	-0.9	11,312	-0.01%
2022/08/02	1	39.25	0	0.00	39.20	1	11,308	0.01%
2022/08/01	1	40.90	1	41.25	40.70	0	11,288	0.00%
2022/07/29	1	40.85	15	41.11	41.15	-14	11,289	-0.12%
2022/07/28	8	40.88	6	40.41	40.30	2	11,278	0.02%
2022/07/27	1	40.60	1	40.80	40.85	0	11,250	0.00%
2022/07/26	1	41.35	2	40.88	41.10	-1	11,223	-0.01%
2022/07/25	4	42.31	5	41.88	41.80	-1	11,202	-0.01%
2022/07/22	7	42.71	1	43.85	42.40	6	11,193	0.05%
2022/07/21	5	42.09	8	42.52	43.45	-3	11,161	-0.03%
2022/07/20	15	44.39	11	44.43	44.40	4	11,102	0.04%
2022/07/19	18	43.97	8	44.03	43.80	10	11,091	0.09%
2022/07/18	4	42.73	6	42.99	43.25	-2	11,075	-0.02%
2022/07/15	4	42.08	5	42.11	41.85	-1	11,042	-0.01%
2022/07/14	4	40.91	9	41.37	41.65	-5	11,009	-0.05%
2022/07/13	9	41.12	10	40.90	40.80	-1	11,000	-0.01%
2022/07/12	8	39.52	8	40.16	40.45	0	10,947	0.00%
2022/07/11	14	40.45	15	40.25	40.55	-1	10,942	-0.01%
2022/07/08	9	40.71	8	40.67	40.85	1	10,944	0.01%
2022/07/07	4	39.75	4	39.50	40.05	0	10,860	0.00%
2022/07/06	4	39.46	2	39.05	39.05	2	10,826	0.02%
2022/07/05	31	39.95	29	39.69	40.20	2	10,868	0.02%
2022/07/04	1	39.50	1	40.10	38.85	0	10,705	0.00%
2022/07/01	9.1	42.25	9	40.33	39.90	0.1	10,667	0.00%
2022/06/30	12.1	43.28	9	42.74	42.70	3.1	10,524	0.03%
2022/06/29	1.3	46.09	0	0.00	46.15	1.3	10,373	0.01%
2022/06/28	12.1	48.28	10	47.88	47.10	2.1	10,326	0.02%
2022/06/27	6	48.86	10	48.71	48.65	-4	10,273	-0.04%
2022/06/24	9.2	48.73	9.1	49.12	48.80	0.1	10,231	0.00%
2022/06/23	4	47.03	10	47.21	48.50	-6	9,794	-0.06%
2022/06/22	16	47.85	11	47.36	46.75	5	9,687	0.05%
2022/06/21	6	46.68	7	47.29	48.60	-1	9,599	-0.01%
2022/06/20	2	46.30	6	47.04	45.80	-4	9,709	-0.04%
2022/06/17	4	45.95	5	46.74	46.80	-1	9,488	-0.01%
2022/06/16	5.1	47.73	8.1	48.54	47.15	-3	9,363	-0.03%
2022/06/15	9.3	47.61	2	47.35	47.35	7.3	9,158	0.08%
2022/06/14	15.3	47.60	5.1	47.43	48.40	10.2	9,169	0.11%
2022/06/13	11	48.64	7	48.51	48.10	4	9,114	0.04%
2022/06/10	11	50.52	8	50.63	50.60	3	9,056	0.03%
2022/06/09	29.1	50.45	13.2	50.52	50.50	15.9	8,894	0.18%
2022/06/08	1.2	49.04	1	49.00	48.70	0.2	8,469	0.00%
2022/06/07	6.3	48.91	5	49.38	48.80	1.3	8,479	0.02%
2022/06/06	5.1	50.48	2	50.28	50.00	3.1	8,288	0.04%
2022/06/02	26.8	50.81	15	51.24	50.60	11.8	8,129	0.15%
2022/06/01	11.2	50.26	4	50.16	50.00	7.2	7,600	0.09%
2022/05/31	35.1	48.97	30	48.55	50.30	5.1	6,714	0.08%
2022/05/30	6	45.23	6.5	44.87	45.80	-0.5	5,834	-0.01%
2022/05/26	2	43.50	0	0.00	43.00	2	5,817	0.03%
2022/05/25	1	43.05	0	0.00	43.20	1	5,965	0.02%
2022/05/24	2.1	43.17	2	43.95	42.45	0.1	6,230	0.00%
2022/05/23	0.2	43.70	2	43.80	43.55	-1.8	6,396	-0.03%
2022/05/20	7.2	44.01	2.2	44.08	44.05	5	6,548	0.08%
2022/05/19	0.2	43.05	0.2	43.20	43.55	0	6,553	0.00%
2022/05/18	10	43.61	9	44.00	43.50	1	6,682	0.01%
2022/05/17	0	0.00	8	42.53	43.10	-8	6,691	-0.12%
2022/05/16	0	0.00	15	42.18	41.90	-15	6,777	-0.22%
2022/05/13	55	42.50	41	42.24	41.95	14	6,828	0.21%
2022/05/10	2	41.45	10	40.59	41.50	-8	7,104	-0.11%
2022/05/09	4	41.10	0	0.00	40.75	4	7,344	0.05%
2022/05/06	4	41.58	2	41.60	42.25	2	7,460	0.03%
2022/05/05	2	42.65	2	43.20	42.65	0	7,665	0.00%
2022/05/04	0	0.00	4	42.60	42.45	-4	7,867	-0.05%
2022/05/03	2	41.70	2	42.20	41.95	0	8,044	0.00%
2022/04/29	2	42.20	2	42.53	41.55	0	8,241	0.00%
2022/04/28	1.1	41.72	1	42.25	42.20	0.1	8,432	0.00%
2022/04/27	6	40.92	6	41.33	41.85	0	8,699	0.00%
2022/04/26	1	42.50	4	42.74	42.25	-3	8,838	-0.03%
2022/04/22	4	44.05	0	0.00	43.55	4	9,409	0.04%
2022/04/21	1	46.00	2	45.60	45.45	-1	9,586	-0.01%
2022/04/20	2.2	46.14	4	46.63	46.35	-1.8	9,805	-0.02%
2022/04/19	2	46.03	0	0.00	45.50	2	10,088	0.02%
2022/04/18	0	0.00	2	45.90	45.30	-2	10,580	-0.02%
2022/04/15	4.3	45.83	0	0.00	45.50	4.3	10,885	0.04%
2022/04/14	3	46.90	0	0.00	47.00	3	11,347	0.03%
2022/04/12	6	45.92	1	46.00	45.75	5	12,277	0.04%
2022/04/11	6	46.17	0	0.00	45.75	6	13,037	0.05%
2022/04/08	2.2	48.18	0	0.00	48.00	2.2	13,488	0.02%
2022/04/07	1	49.90	1	50.40	48.15	0	14,407	0.00%
2022/04/06	2	49.65	0	0.00	49.65	2	15,531	0.01%
2022/04/01	0	0.00	1	50.40	50.40	-1	16,793	-0.01%
2022/03/31	1	51.30	0	0.00	51.30	1	19,660	0.01%
2022/03/30	3	52.87	3	52.77	52.00	0	20,665	0.00%
2022/03/29	13	53.10	2	53.05	53.00	11	21,925	0.05%
2022/03/28	2.2	51.35	3	51.53	51.90	-0.9	22,116	0.00%
2022/03/25	6	51.57	7	52.23	52.40	-1	22,363	0.00%
2022/03/24	3.2	51.05	4	51.38	51.10	-0.9	22,424	0.00%
2022/03/23	8.5	52.89	1	52.60	52.40	7.5	22,703	0.03%
2022/03/22	3	50.97	3	50.97	51.10	0	22,945	0.00%
2022/03/21	2	51.50	1	51.00	51.10	1	24,027	0.00%
2022/03/18	6	51.27	3	50.70	51.60	3	25,459	0.01%
2022/03/17	6	50.13	17	49.65	50.50	-11	26,729	-0.04%
2022/03/16	11	48.33	12	48.10	48.35	-1	26,812	0.00%
2022/03/15	22	48.78	2	47.80	47.80	20	27,012	0.07%
2022/03/14	21	49.60	26	50.02	50.00	-5	27,261	-0.02%
2022/03/11	6	49.39	2	49.80	49.60	4	27,802	0.01%
2022/03/10	1	50.30	2	50.45	50.50	-1	28,360	0.00%
2022/03/09	2.3	49.83	4	49.75	49.60	-1.7	28,893	-0.01%
2022/03/08	1	49.15	2	49.95	49.10	-1	30,203	0.00%
2022/03/07	1	50.70	7	50.50	50.40	-6	30,733	-0.02%
2022/03/04	4	52.63	2	52.65	52.40	2	31,520	0.01%
2022/03/03	1	53.70	2	53.35	53.80	-1	32,830	0.00%
2022/03/01	1	53.00	8	53.54	53.40	-7	35,137	-0.02%
2022/02/25	7	52.70	3	52.47	52.30	4	37,255	0.01%
2022/02/24	3	54.40	19	54.39	52.60	-16	40,766	-0.04%
2022/02/23	15.3	55.87	4	56.28	56.60	11.3	42,878	0.03%
2022/02/22	12.1	54.73	2	54.80	54.80	10.1	43,918	0.02%
2022/02/21	18	56.36	24	56.51	56.40	-6	45,811	-0.01%
2022/02/18	2	56.15	11	56.92	57.20	-9	46,154	-0.02%
2022/02/17	9	57.72	17	57.57	57.50	-8	46,513	-0.02%
2022/02/16	11	58.55	4	59.00	58.00	7	47,318	0.01%
2022/02/15	8	57.96	14	57.60	57.30	-6	47,641	-0.01%
2022/02/14	34.5	57.28	1	57.80	57.20	33.5	47,884	0.07%
2022/02/11	21.4	60.36	23	59.88	60.50	-1.7	48,076	0.00%
2022/02/10	49.3	60.28	27	60.52	59.80	22.3	48,477	0.05%
2022/02/09	12.4	60.64	2.1	60.19	60.80	10.3	48,567	0.02%
2022/02/08	13.1	59.52	13	59.74	59.70	0.1	48,745	0.00%
2022/02/07	23.3	58.68	37	57.68	60.00	-13.8	49,269	-0.03%
2022/01/26	83	58.40	84	58.67	58.40	-1	49,721	0.00%
2022/01/25	3	59.77	8	60.01	58.70	-5	50,911	-0.01%
2022/01/24	5	61.00	2	59.85	61.00	3	51,498	0.01%
2022/01/21	30.4	60.32	20	60.80	59.80	10.4	52,429	0.02%
2022/01/20	8.1	61.58	4.1	62.08	62.00	4	53,055	0.01%
2022/01/19	4.1	61.25	5	61.52	61.00	-0.9	53,683	0.00%
2022/01/18	65.5	61.81	63	62.12	61.60	2.5	54,666	0.00%
2022/01/17	24	64.16	96.7	62.04	63.20	-72.7	55,207	-0.13%
2022/01/14	2.1	61.69	15.1	61.56	61.40	-13	55,154	-0.02%
2022/01/13	2.6	61.92	5	61.86	61.60	-2.4	55,372	0.00%
2022/01/12	26.4	63.32	27	62.90	62.80	-0.6	55,322	0.00%
2022/01/11	23.5	62.78	20	63.48	63.40	3.5	55,071	0.01%
2022/01/10	9	66.37	8.1	66.40	66.50	0.9	54,632	0.00%
2022/01/07	20.3	66.41	15	67.84	65.50	5.3	54,392	0.01%
2022/01/06	14.2	68.61	20	69.01	69.00	-5.8	53,960	-0.01%
2022/01/05	113.1	68.90	33.9	68.69	68.50	79.3	53,581	0.15%	大買/
2022/01/04	53.5	71.36	32.1	71.72	70.30	21.4	53,064	0.04%
2022/01/03	20.3	71.05	10	70.76	70.50	10.3	52,246	0.02%
2021/12/30	22.1	71.62	21	72.20	71.10	1.1	51,688	0.00%
2021/12/29	29.5	77.65	21	78.45	74.60	8.5	50,773	0.02%
2021/12/28	18.2	78.41	14	78.90	78.80	4.2	49,592	0.01%
2021/12/27	113.5	77.17	101.2	77.30	79.40	12.3	48,366	0.03%	大買/大賣/
2021/12/24	13	70.81	32.5	71.32	73.20	-19.5	45,544	-0.04%
2021/12/23	29.1	65.85	95.4	66.33	66.60	-66.3	44,612	-0.15%
2021/12/22	16	61.95	19	61.16	60.60	-3	43,443	-0.01%
2021/12/21	4	60.33	19	60.97	60.70	-15	43,194	-0.03%
2021/12/20	7	59.77	4	60.63	59.50	3	43,139	0.01%
2021/12/17	24.1	60.28	15	60.77	59.90	9.1	43,014	0.02%
2021/12/16	22.6	61.00	10	60.72	60.80	12.6	42,667	0.03%
2021/12/15	92.3	61.02	100	60.58	60.20	-7.7	42,222	-0.02%
2021/12/14	69.5	62.74	9	60.70	58.80	60.5	41,165	0.15%
2021/12/13	41	59.94	59.7	61.20	65.10	-18.7	39,739	-0.05%
2021/12/10	64.2	59.03	79	58.21	59.20	-14.8	38,546	-0.04%
2021/12/09	156.2	58.43	154.8	58.10	58.40	1.4	38,445	0.00%	大買/大賣/
2021/12/08	68.7	57.82	95	57.83	57.80	-26.3	38,359	-0.07%
2021/12/07	23.1	58.05	32	58.20	57.30	-8.9	38,225	-0.02%
2021/12/06	77	60.36	187.1	60.42	60.10	-110.1	38,178	-0.29%	大賣/鉅額交易
2021/12/03	103.2	59.30	95	59.71	58.80	8.2	38,406	0.02%	大買/
2021/12/02	202.5	59.88	100.2	59.42	58.90	102.3	38,061	0.27%	大買/鉅額交易
2021/12/01	46	59.09	38	59.80	59.30	8	37,228	0.02%
2021/11/30	30	58.91	15	59.22	58.40	15	36,781	0.04%
2021/11/29	77	58.44	79	58.26	58.10	-2	36,132	-0.01%
2021/11/26	36.1	56.96	69	57.27	56.20	-32.9	35,381	-0.09%
2021/11/25	90	61.30	80.1	61.29	59.80	9.9	34,391	0.03%
2021/11/24	221	59.26	204	60.38	59.90	17	33,367	0.05%	大買/大賣/
2021/11/23	206.5	62.69	227.3	62.55	58.00	-20.8	31,285	-0.07%	大買/大賣/
2021/11/22	108	58.57	40.7	58.46	60.20	67.3	27,831	0.24%	大買/
2021/11/19	4	52.65	13.9	55.18	55.90	-9.9	25,730	-0.04%
2021/11/18	21	51.70	31	51.77	50.90	-10	24,571	-0.04%
2021/11/17	2	46.70	99.2	48.59	48.95	-97.2	22,569	-0.43%
2021/11/16	7	43.79	8	44.22	44.50	-1	22,202	0.00%
2021/11/15	16.3	44.53	14	44.61	45.00	2.3	21,760	0.01%
2021/11/12	6.8	43.17	8	43.34	42.50	-1.3	20,994	-0.01%
2021/11/11	17.1	42.77	10	42.74	41.90	7.1	20,704	0.03%
2021/11/10	9.2	42.24	24	42.05	42.30	-14.8	20,562	-0.07%
2021/11/09	62	44.02	16	43.80	43.05	46	20,345	0.23%
2021/11/08	25	43.28	7.1	43.68	43.30	17.9	19,935	0.09%
2021/11/05	17	43.56	21	43.44	44.25	-4	19,840	-0.02%
2021/11/04	48	44.83	33	45.63	44.05	15	19,551	0.08%
2021/11/03	45.2	44.77	9	44.89	44.05	36.2	19,115	0.19%
2021/11/02	45.2	46.95	45	46.66	46.00	0.2	18,691	0.00%
2021/11/01	26	46.17	11.3	46.62	47.15	14.7	17,461	0.08%
2021/10/29	12	43.12	39	43.65	42.90	-27	17,005	-0.16%
2021/10/28	4	42.41	17.1	42.10	43.30	-13.1	16,930	-0.08%
2021/10/27	42	40.05	2.2	40.34	41.50	39.8	16,440	0.24%
2021/10/26	6	39.72	2.3	40.28	39.35	3.7	15,907	0.02%
2021/10/25	12	35.55	23.6	36.96	37.20	-11.6	15,100	-0.08%
2021/10/22	0	0.00	3	34.07	35.00	-3	14,817	-0.02%
2021/10/21	6	33.33	8.2	34.28	34.35	-2.2	15,629	-0.01%
2021/10/20	0.3	33.00	1.3	32.52	33.15	-1.1	16,319	-0.01%
2021/10/19	2	32.13	6	32.13	32.10	-4	17,313	-0.02%
2021/10/18	7	31.39	2	31.53	31.60	5	17,486	0.03%
2021/10/15	2	31.18	3	31.42	31.70	-1	17,672	-0.01%
2021/10/14	1	29.75	4	30.00	30.65	-3	17,911	-0.02%
2021/10/13	5	30.00	6	29.85	29.75	-1	18,245	-0.01%
2021/10/12	0	0.00	1	30.45	30.50	-1	18,708	-0.01%
2021/10/08	0	0.00	1	31.30	31.40	-1	18,897	-0.01%
2021/10/07	2	31.53	2	31.60	31.75	0	19,261	0.00%
2021/10/06	1	31.35	0	0.00	30.85	1	19,944	0.01%
2021/10/05	1	30.85	2	30.73	31.20	-1	21,018	0.00%
2021/10/04	2	31.10	2	31.48	30.60	0	21,183	0.00%
2021/10/01	2.3	31.65	12	31.16	31.00	-9.7	21,362	-0.05%
2021/09/30	2.2	32.05	1	32.35	32.45	1.2	21,454	0.01%
2021/09/29	3	33.10	2	32.93	32.70	1	21,726	0.00%
2021/09/27	3	34.60	5	34.79	35.15	-2	22,318	-0.01%
2021/09/24	4	33.74	2	33.85	33.60	2	22,235	0.01%
2021/09/23	2	33.83	0	0.00	33.65	2	22,170	0.01%
2021/09/22	1	34.00	1	33.50	33.80	0	22,122	0.00%
2021/09/17	1.3	33.88	1	34.05	34.15	0.3	22,064	0.00%
2021/09/16	4	34.33	1	34.30	34.05	3	22,044	0.01%
2021/09/15	3	34.47	5	34.49	34.60	-2	22,044	-0.01%
2021/09/14	1.3	34.72	1	34.60	34.25	0.3	22,006	0.00%
2021/09/13	3	35.63	4.3	35.48	35.00	-1.3	21,963	-0.01%
2021/09/10	4	35.13	3	35.07	35.05	1	21,796	0.00%
2021/09/09	10	34.93	2.5	34.98	35.10	7.5	21,640	0.03%
2021/09/08	13	35.74	16.5	35.53	35.80	-3.5	21,064	-0.02%
2021/09/07	8	34.46	6.3	34.33	34.50	1.8	20,233	0.01%
2021/09/06	8	35.66	32	35.68	35.70	-24	19,932	-0.12%
2021/09/03	3	35.00	11	34.97	34.60	-8	19,723	-0.04%
2021/09/02	2	34.38	12	34.83	35.05	-10	19,553	-0.05%
2021/09/01	46	35.76	8	36.09	35.05	38	19,291	0.20%
2021/08/31	11	34.45	12	34.38	34.90	-1	18,676	-0.01%
2021/08/30	6	34.47	11.4	34.71	34.95	-5.4	18,520	-0.03%
2021/08/27	1	34.15	8	33.84	34.20	-7	18,296	-0.04%
2021/08/26	7	33.29	2.1	33.84	33.95	4.9	18,220	0.03%
2021/08/25	5	33.65	13	33.62	33.30	-8	18,089	-0.04%
2021/08/24	4.5	32.16	3.5	32.28	32.10	1	17,832	0.01%
2021/08/23	4	31.81	7	31.98	32.00	-3	17,822	-0.02%
2021/08/20	7	30.80	6	30.90	30.80	1	18,063	0.01%
2021/08/19	6	31.05	8.6	31.30	30.60	-2.6	18,015	-0.01%
2021/08/18	0	0.00	3	30.13	31.45	-3	17,955	-0.02%
2021/08/17	2.8	31.13	6	30.49	30.20	-3.2	17,881	-0.02%
2021/08/16	1	31.40	8	31.41	31.50	-7	17,755	-0.04%
2021/08/13	9	31.38	9	31.54	30.90	0	17,571	0.00%
2021/08/12	2	32.45	5	32.17	32.25	-3	17,435	-0.02%
2021/08/11	14	31.83	10	31.70	31.50	4	17,353	0.02%
2021/08/10	5	33.08	10	32.97	32.70	-5	17,194	-0.03%
2021/08/09	4.7	33.28	5	33.23	32.90	-0.4	17,162	0.00%
2021/08/06	1.1	35.28	0	0.00	34.20	1.1	16,985	0.01%
2021/08/05	8.2	35.04	7	35.32	35.35	1.2	16,826	0.01%
2021/08/04	21.2	34.91	21	35.26	35.20	0.2	16,783	0.00%
2021/08/03	75.2	35.07	83.4	35.22	35.25	-8.2	16,579	-0.05%
2021/08/02	27.2	33.43	21.3	33.64	33.95	5.9	15,619	0.04%
2021/07/30	10.8	32.36	7	32.72	31.90	3.8	15,409	0.02%
2021/07/29	12.5	33.45	5.3	33.42	33.20	7.2	15,081	0.05%
2021/07/28	9.2	32.43	5.7	32.71	33.10	3.6	14,744	0.02%
2021/07/27	58.5	36.29	36	35.18	34.50	22.5	14,372	0.16%
2021/07/26	9.5	35.46	35	35.92	36.85	-25.5	13,250	-0.19%
2021/07/23	39.5	33.65	84	33.79	33.50	-44.5	12,168	-0.37%
2021/07/22	70	32.49	6.9	32.54	32.25	63.1	11,089	0.57%
2021/07/21	5	31.60	2	32.40	31.80	3	10,951	0.03%
2021/07/20	3.2	31.81	1	32.15	31.60	2.2	10,773	0.02%
2021/07/19	17	32.75	9.7	32.78	32.85	7.3	10,488	0.07%
2021/07/16	8.2	33.48	21.4	33.10	33.50	-13.2	10,219	-0.13%
2021/07/15	103	31.94	98	31.58	32.20	5	9,787	0.05%	大買/
2021/07/14	8.5	31.30	10.7	31.54	31.85	-2.2	9,616	-0.02%
2021/07/13	13	31.79	7	31.19	30.60	6	9,333	0.06%
2021/07/12	6.5	32.39	62	31.43	32.70	-55.5	8,683	-0.64%
2021/07/09	0	0.00	3	29.42	29.75	-3	7,700	-0.04%
2021/07/08	3	29.33	0	0.00	29.15	3	7,673	0.04%
2021/07/07	1	28.45	6	28.43	28.65	-5	7,633	-0.07%
2021/07/06	14	29.35	10	28.65	28.70	4	7,628	0.05%
2021/07/05	17.5	27.60	33.5	28.58	29.60	-16	8,143	-0.20%
2021/07/02	15	27.00	17	27.09	27.10	-2	8,141	-0.02%
2021/07/01	12	26.90	35	26.03	26.85	-23	8,055	-0.29%
2021/06/30	1	25.70	3	25.55	25.55	-2	8,003	-0.02%
2021/06/29	20.5	25.60	1	25.75	25.55	19.5	8,133	0.24%
2021/06/28	0	0.00	29	25.75	25.80	-29	8,426	-0.34%
2021/06/25	31	25.26	3	25.25	25.30	28	8,628	0.32%
2021/06/24	14	24.95	1	25.15	25.15	13	8,691	0.15%
2021/06/22	2	25.75	0	0.00	25.75	2	9,034	0.02%
2021/06/18	0.5	25.55	66	26.02	25.55	-65.5	9,212	-0.71%
2021/06/17	0	0.00	6	25.63	25.75	-6	9,437	-0.06%
2021/06/16	46	25.42	0	0.00	25.55	46	9,866	0.47%
2021/06/15	2	25.28	1	25.30	25.30	1	10,129	0.01%
2021/06/11	26	25.52	11	25.15	25.25	15	10,181	0.15%
2021/06/10	0	0.00	12	27.47	27.60	-12	9,897	-0.12%
2021/06/09	2	27.20	0	0.00	27.10	2	9,890	0.02%
2021/06/07	0	0.00	3	26.90	26.90	-3	10,093	-0.03%
2021/06/04	0	0.00	2	26.90	26.90	-2	10,082	-0.02%
2021/06/03	3.5	26.87	12	27.14	26.80	-8.5	10,107	-0.08%
2021/06/02	0	0.00	13	27.22	27.20	-13	10,094	-0.13%
2021/06/01	0.5	26.90	0	0.00	26.95	0.5	10,036	0.00%
2021/05/31	16	27.05	0	0.00	26.90	16	10,033	0.16%
2021/05/28	12	26.74	34.5	26.44	27.15	-22.5	10,001	-0.22%
2021/05/26	30	25.65	0	0.00	25.70	30	9,824	0.31%
2021/05/25	3	25.47	0	0.00	25.35	3	9,895	0.03%
2021/05/24	0	0.00	3	25.18	25.20	-3	10,065	-0.03%
2021/05/21	3	24.53	9	24.72	24.60	-6	10,132	-0.06%
2021/05/20	2	24.20	2	24.75	24.20	0	10,250	0.00%
2021/05/19	2	23.95	17	24.31	24.45	-15	10,338	-0.15%
2021/05/18	16	23.16	4	23.98	24.15	12	10,530	0.11%
2021/05/17	1.5	23.00	2.3	22.40	22.40	-0.8	10,595	-0.01%
2021/05/14	4	24.35	2	25.10	24.00	2	10,546	0.02%
2021/05/13	13	24.22	6	24.45	24.20	7	10,585	0.07%
2021/05/12	4	24.63	2.2	24.64	24.70	1.8	10,569	0.02%
2021/05/11	3.5	26.90	3	27.25	26.55	0.5	10,587	0.00%
2021/05/07	0	0.00	9	27.09	27.35	-9	10,485	-0.09%
2021/05/06	2	25.85	0	0.00	25.85	2	10,462	0.02%
2021/05/04	17	25.97	6	25.11	25.60	11	10,514	0.10%
2021/05/03	10.5	27.29	63	27.23	26.90	-52.6	10,491	-0.50%
2021/04/29	36	28.46	1.9	28.22	28.15	34.2	10,423	0.33%
2021/04/28	16.1	28.22	16	28.54	28.60	0.1	10,438	0.00%
2021/04/27	44	28.26	0.1	28.22	28.20	43.9	10,458	0.42%
2021/04/26	7	28.59	6	28.45	28.65	1	10,405	0.01%
2021/04/23	1	27.85	1	27.70	27.70	0	10,388	0.00%
2021/04/22	6	28.03	1	27.55	27.60	5	10,447	0.05%
2021/04/21	11	28.35	0	0.00	28.30	11	10,542	0.10%
2021/04/20	6	28.75	5	28.70	28.65	1	10,545	0.01%
2021/04/19	15	28.07	0	0.00	28.50	15	10,572	0.14%
2021/04/15	1	27.65	2	27.70	27.70	-1	10,711	-0.01%
2021/04/14	1	28.30	14	28.40	27.90	-13	10,749	-0.12%
2021/04/13	5	29.20	15	29.44	28.70	-10	10,927	-0.09%
2021/04/12	2	30.15	5	29.80	29.75	-3	11,308	-0.03%
2021/04/09	74	30.40	21	30.31	29.60	53	11,947	0.44%
2021/04/08	18	29.72	9	29.62	30.90	9	12,027	0.07%
2021/04/07	6	27.85	13	27.92	28.10	-7	11,542	-0.06%
2021/04/06	2.5	27.27	3	27.38	27.35	-0.5	11,432	0.00%
2021/04/01	5	26.67	10	26.70	27.05	-5	11,418	-0.04%
2021/03/31	14.6	26.78	11	26.91	26.70	3.6	11,300	0.03%
2021/03/30	4.3	27.68	18.2	27.89	27.95	-13.9	11,016	-0.13%
2021/03/29	3	27.40	3.2	27.55	27.30	-0.2	10,850	0.00%
2021/03/26	0	0.00	4	27.35	27.25	-4	10,830	-0.04%
2021/03/25	11	27.67	7	27.80	27.20	4	10,817	0.04%
2021/03/24	5	27.26	7.6	27.28	27.45	-2.6	10,479	-0.02%
2021/03/23	6	26.65	7	26.82	26.85	-1	10,356	-0.01%
2021/03/22	9	26.98	23	26.90	26.75	-14	10,288	-0.14%
2021/03/19	14	27.21	31	27.05	27.20	-17	10,123	-0.17%
2021/03/18	17	26.56	12	26.48	26.50	5	9,739	0.05%
2021/03/17	3	25.97	2	26.15	26.10	1	9,588	0.01%
2021/03/16	8.1	25.92	3	26.27	25.70	5.1	9,729	0.05%
2021/03/15	8.5	25.92	3	25.78	25.90	5.5	9,881	0.06%
2021/03/11	7.5	25.40	18	25.47	25.70	-10.5	9,966	-0.11%
2021/03/10	2	24.50	5	24.70	24.60	-3	9,989	-0.03%
2021/03/09	8	24.14	114	24.11	24.55	-106	10,186	-1.04%	大賣/鉅額交易
2021/03/08	1	24.70	2	24.35	24.35	-1	10,719	-0.01%
2021/03/05	3	24.70	0	0.00	24.65	3	11,068	0.03%
2021/03/04	0	0.00	1	25.10	24.95	-1	11,414	-0.01%
2021/03/03	1	25.00	0	0.00	24.95	1	11,482	0.01%
2021/03/02	1	25.05	0	0.00	24.60	1	11,645	0.01%
2021/02/26	10	25.25	2	25.35	25.30	8	11,756	0.07%
2021/02/25	117	25.58	4	25.48	25.25	113	11,837	0.95%	大買/鉅額交易
2021/02/24	6	25.91	81	26.51	25.40	-75	11,988	-0.63%
2021/02/23	8	26.25	2	26.05	26.35	6	11,981	0.05%
2021/02/22	2	26.10	4	25.90	26.15	-2	12,074	-0.02%
2021/02/19	80	25.96	0	0.00	25.70	80	12,055	0.66%
2021/02/18	10	26.28	37	26.69	26.25	-27	12,131	-0.22%
2021/02/17	32	25.89	5.9	26.04	26.05	26.2	12,121	0.22%
2021/02/04	2	25.75	2	25.95	25.95	0	12,680	0.00%
2021/02/03	6	25.65	8	25.53	25.45	-2	12,924	-0.02%
2021/02/02	2	25.45	13	25.80	25.45	-11	13,386	-0.08%
2021/01/29	2	25.15	6	25.13	25.15	-4	14,806	-0.03%
2021/01/28	2	24.90	46	25.28	25.15	-44	14,904	-0.30%
2021/01/27	43	24.95	0	0.00	24.85	43	15,139	0.28%
2021/01/26	2	25.20	2	25.15	24.80	0	15,196	0.00%
2021/01/25	4	24.65	114	24.61	24.85	-110	15,185	-0.72%	大賣/鉅額交易
2021/01/22	108	23.50	0	0.00	23.95	108	15,139	0.71%	大買/鉅額交易
2021/01/21	2	23.60	91	23.70	23.35	-89	15,182	-0.59%
2021/01/20	96	23.33	5	23.99	23.05	91	15,175	0.60%
2021/01/19	2	24.05	18	24.00	23.80	-16	15,085	-0.11%
2021/01/18	3	23.35	6	24.08	23.75	-3	15,108	-0.02%
2021/01/15	17	24.19	0	0.00	24.05	17	15,123	0.11%
2021/01/14	3	24.30	6	24.33	24.80	-3	15,096	-0.02%
2021/01/13	9	24.72	1	24.65	24.70	8	15,049	0.05%
2021/01/12	4	24.94	0	0.00	24.75	4	15,234	0.03%
2021/01/11	1	25.15	25	25.11	25.20	-24	15,393	-0.16%
2021/01/08	28	24.27	0	0.00	23.90	28	15,538	0.18%
2021/01/07	12	24.24	5	24.02	24.30	7	15,576	0.04%
2021/01/06	4	24.79	12	24.52	24.45	-8	15,510	-0.05%
2021/01/05	17	26.13	15	26.03	25.75	2	15,273	0.01%
2021/01/04	34	28.18	44	27.85	27.80	-10	14,962	-0.07%
2020/12/31	72	27.36	91.4	27.56	27.50	-19.4	14,568	-0.13%
2020/12/30	0	0.00	9.6	26.15	26.10	-9.6	14,136	-0.07%
2020/12/29	0	0.00	3	26.17	25.90	-3	14,326	-0.02%
2020/12/28	0	0.00	3.4	25.95	26.10	-3.4	14,586	-0.02%
2020/12/23	1	25.45	11.3	25.30	25.45	-10.3	14,752	-0.07%
2020/12/21	12	25.17	5.6	25.06	25.20	6.4	15,175	0.04%
2020/12/18	1	25.85	7.1	25.26	25.25	-6.1	15,504	-0.04%
2020/12/17	10.7	25.76	1	25.80	25.75	9.7	15,653	0.06%
2020/12/16	1	25.75	2	25.85	25.70	-1	15,755	-0.01%
2020/12/15	4.5	25.54	18	25.93	25.30	-13.5	15,938	-0.08%
2020/12/11	22	25.60	5	25.30	25.35	17	17,086	0.10%
2020/12/10	31	26.90	8	26.76	26.20	23	17,026	0.14%
2020/12/09	2	26.65	132	26.67	26.80	-130	16,917	-0.77%	大賣/鉅額交易
2020/12/08	10	26.25	14	26.31	26.30	-4	16,901	-0.02%
2020/12/07	3	25.88	13	26.01	25.75	-10	17,114	-0.06%
2020/12/04	4	25.83	8	25.98	25.65	-4	17,178	-0.02%
2020/12/03	123	26.08	3	26.07	25.90	120	17,163	0.70%	大買/鉅額交易
2020/12/02	27.2	26.13	3	26.40	25.90	24.2	17,221	0.14%
2020/12/01	12.3	26.79	12	27.06	27.40	0.3	16,952	0.00%
2020/11/30	3	26.48	35	26.85	26.45	-32	16,989	-0.19%
2020/11/26	7	25.99	3	26.05	25.95	4	16,774	0.02%
2020/11/25	6	25.98	8	25.93	25.90	-2	16,702	-0.01%
2020/11/24	1	25.80	1	25.45	25.45	0	16,736	0.00%
2020/11/23	4.7	25.93	26.5	26.04	25.90	-21.8	16,634	-0.13%
2020/11/20	1.8	25.72	92	25.68	25.90	-90.2	16,545	-0.55%
2020/11/19	4	25.73	4.2	25.91	25.60	-0.2	16,404	0.00%
2020/11/18	1	25.55	2	25.55	25.55	-1	16,242	-0.01%
2020/11/17	24	25.60	68	25.57	25.50	-44	16,190	-0.27%
2020/11/16	1	25.30	21	25.49	25.40	-20	16,241	-0.12%
2020/11/13	33	25.82	4	25.55	25.40	29	16,136	0.18%
2020/11/12	13	25.49	14	25.31	25.55	-1	15,588	-0.01%
2020/11/11	23	25.51	3	25.45	25.80	20	15,443	0.13%
2020/11/10	44	25.57	18	25.51	25.65	26	15,136	0.17%
2020/11/09	91	25.27	109	25.05	25.45	-18	14,738	-0.12%	大賣/
2020/11/06	107	24.40	0	0.00	24.05	107	13,787	0.78%	大買/鉅額交易
2020/11/05	3	23.87	16	23.91	23.80	-13	13,374	-0.10%
2020/11/04	0	0.00	57	24.16	24.15	-57	13,225	-0.43%
2020/11/02	1	22.50	33	22.23	22.60	-32	12,862	-0.25%
2020/10/30	3	22.85	47	22.66	22.50	-44	12,787	-0.34%
2020/10/29	2	23.00	12	22.94	23.05	-10	12,790	-0.08%
2020/10/28	42	23.93	7	23.63	23.50	35	12,706	0.28%
2020/10/27	1	23.65	4	23.76	23.70	-3	12,616	-0.02%
2020/10/26	1	23.75	4	23.93	23.80	-3	12,579	-0.02%
2020/10/23	15	23.90	123	23.73	23.90	-108	12,499	-0.86%	大賣/鉅額交易
2020/10/22	22	23.66	5	23.67	23.70	17	12,426	0.14%
2020/10/21	44	23.99	4.7	24.16	23.95	39.3	12,368	0.32%
2020/10/20	29.7	24.16	86	24.28	24.25	-56.3	12,191	-0.46%
2020/10/19	91	23.97	172	23.81	23.70	-81	11,909	-0.68%	大賣/
2020/10/16	131	23.58	56	23.70	23.75	75	11,684	0.64%	大買/
2020/10/15	58	23.45	90	22.93	23.25	-32	11,341	-0.28%
2020/10/14	6	23.29	2	23.45	23.15	4	11,182	0.04%
2020/10/13	41	23.32	4	23.09	23.25	37	11,078	0.33%
2020/10/12	27	23.45	0	0.00	23.15	27	10,932	0.25%
2020/10/08	63	24.44	26	24.34	24.10	37	10,798	0.34%
2020/10/07	14	24.68	7	24.63	24.90	7	10,403	0.07%
2020/10/06	9	24.20	4	24.23	24.30	5	9,940	0.05%
2020/10/05	20	23.79	13	23.94	23.85	7	9,677	0.07%
2020/09/30	2.5	23.05	2	23.15	23.15	0.5	9,333	0.01%
2020/09/29	1	22.90	1	22.90	22.90	0	9,299	0.00%
2020/09/28	7	23.08	7	22.96	22.80	0	9,225	0.00%
2020/09/25	17	22.20	17	22.04	22.10	0	9,048	0.00%
2020/09/24	11	23.50	6	23.65	23.35	5	8,732	0.06%
2020/09/23	2	23.80	51	23.90	23.90	-49	8,482	-0.58%
2020/09/22	11.3	23.06	14	22.53	23.05	-2.7	8,076	-0.03%
2020/09/21	61	23.15	11	23.50	22.95	50	7,808	0.64%
2020/09/18	27	23.79	52	24.00	23.70	-25	7,652	-0.33%
2020/09/17	93.5	24.60	34	24.34	24.45	59.5	7,420	0.80%
2020/09/16	105	23.97	74	24.31	24.90	31	6,735	0.46%	大買/
2020/09/15	7	23.34	4	23.40	23.50	3	6,104	0.05%
2020/09/14	15	23.19	20	23.04	23.00	-5	6,058	-0.08%
2020/09/11	7	23.56	17	23.76	23.25	-10	6,000	-0.17%
2020/09/10	10.4	24.18	6	24.43	23.90	4.4	5,929	0.07%
2020/09/09	4.6	24.24	27	24.17	24.60	-22.4	5,562	-0.40%
2020/09/08	6	23.70	6	23.65	23.90	0	5,395	0.00%
2020/09/07	3	23.95	27	24.24	23.80	-24	5,279	-0.45%
2020/09/04	5	23.06	12	23.48	23.80	-7	5,070	-0.14%
2020/09/03	9	23.23	26	22.70	23.90	-17	4,904	-0.35%
2020/09/02	3	21.00	4.8	21.54	22.00	-1.8	4,534	-0.04%
2020/09/01	0.8	20.95	3	21.10	21.00	-2.2	4,361	-0.05%
2020/08/31	26	21.58	0	0.00	21.35	26	4,373	0.59%
2020/08/28	33	21.94	18.7	21.54	21.85	14.3	4,302	0.33%
2020/08/27	32.7	20.97	3	21.35	21.00	29.7	4,095	0.73%
2020/08/26	6	21.18	16	21.24	21.05	-10	4,081	-0.24%
2020/08/25	3	20.90	20	20.80	21.00	-17	3,940	-0.43%
2020/08/24	20	20.45	0	0.00	20.60	20	3,921	0.51%
2020/08/21	0	0.00	50	20.60	20.70	-50	3,915	-1.28%
2020/08/20	50	20.13	80	20.19	20.00	-30	3,870	-0.78%
2020/08/19	21	20.53	36	20.91	20.55	-15	3,703	-0.40%
2020/08/17	0	0.00	2	20.63	20.75	-2	3,760	-0.05%
2020/08/14	0	0.00	3	20.45	20.70	-3	3,770	-0.08%
2020/08/13	6	20.43	6	20.59	20.45	0	3,770	0.00%
2020/08/12	3	21.20	90	21.02	21.35	-87	3,641	-2.39%
2020/08/11	1	20.40	0	0.00	20.15	1	3,415	0.03%
2020/08/07	0	0.00	20.8	20.56	20.85	-20.8	3,447	-0.60%
2020/08/06	0	0.00	88	20.50	20.20	-88	3,382	-2.60%
2020/08/05	2	20.45	0	0.00	20.30	2	3,367	0.06%
2020/08/04	3	20.40	23	19.97	20.45	-20	3,359	-0.60%
2020/08/03	0	0.00	30	19.70	19.45	-30	3,277	-0.92%
2020/07/31	0	0.00	3	19.65	19.45	-3	3,281	-0.09%
2020/07/30	3	19.45	62	19.25	19.55	-59	3,353	-1.76%
2020/07/29	31	19.03	0	0.00	18.90	31	3,339	0.93%
2020/07/28	0	0.00	33	19.01	18.75	-33	3,335	-0.99%
2020/07/27	15	19.00	0	0.00	18.90	15	3,315	0.45%
2020/07/24	6	20.00	0	0.00	19.60	6	3,295	0.18%
2020/07/23	0	0.00	3	20.15	20.00	-3	3,286	-0.09%
2020/07/22	3	20.00	28	20.08	20.15	-25	3,287	-0.76%
2020/07/21	3	19.75	2	19.85	19.80	1	3,277	0.03%
2020/07/20	10	19.50	30	19.65	19.50	-20	3,290	-0.61%
2020/07/17	4	19.71	0	0.00	19.65	4	3,288	0.12%
2020/07/15	104	19.96	0	0.00	20.00	104	3,286	3.16%	大買/鉅額交易
2020/07/14	10	20.00	30	20.15	20.05	-20	3,130	-0.64%
2020/07/13	30	20.93	2	21.15	20.30	28	3,099	0.90%
2020/07/10	5	20.75	3	20.60	20.70	2	3,026	0.07%
2020/07/09	3	21.10	3	21.25	21.00	0	3,015	0.00%
2020/07/08	4	20.96	16.6	21.11	21.00	-12.6	2,996	-0.42%
2020/07/07	3	20.60	3	21.10	20.75	0	2,959	0.00%
2020/07/06	6.5	20.84	0	0.00	20.95	6.5	2,942	0.22%
2020/07/03	0	0.00	3	20.80	20.65	-3	2,938	-0.10%
2020/07/02	3	20.55	23	20.66	20.65	-20	2,945	-0.68%
2020/07/01	3	20.55	9.1	20.56	20.50	-6.1	2,947	-0.21%
2020/06/30	10	20.36	5	20.32	20.50	5	2,937	0.17%
2020/06/29	0	0.00	5	20.10	20.15	-5	2,924	-0.17%
2020/06/24	6	20.19	3	20.30	20.15	3	2,910	0.10%
2020/06/23	3	20.05	3	20.05	20.10	0	2,902	0.00%
2020/06/22	3	19.85	3	20.10	19.85	0	2,901	0.00%
2020/06/19	3	20.20	3	20.35	19.80	0	2,896	0.00%
2020/06/18	6	20.18	2	20.28	20.25	4	2,864	0.14%
2020/06/17	1	19.30	4	19.63	20.00	-3	2,800	-0.11%
2020/06/16	13	21.02	2	21.15	20.90	11	2,658	0.41%
2020/06/15	2	20.78	2	20.88	20.95	0	2,704	0.00%
2020/06/12	5	20.50	8	20.73	20.95	-3	2,705	-0.11%
2020/06/11	5	21.64	2	21.20	21.20	3	2,710	0.11%
2020/06/10	23	21.93	38	21.75	21.70	-15	2,663	-0.56%
2020/06/09	3	21.10	8	21.28	21.00	-5	2,574	-0.19%
2020/06/05	7	22.21	4	22.00	22.10	3	2,517	0.12%
2020/06/04	13.6	21.70	10	21.83	21.85	3.6	2,489	0.14%
2020/06/03	1.4	21.55	40	21.75	21.60	-38.6	2,464	-1.57%
2020/06/02	5	21.44	5	21.59	21.45	0	2,420	0.00%
2020/06/01	5	21.27	5	21.40	21.35	0	2,400	0.00%
2020/05/29	7.1	21.39	5	21.36	21.15	2.1	2,385	0.09%
2020/05/28	7.2	21.15	6	21.13	21.35	1.2	2,354	0.05%
2020/05/27	2	21.15	4	21.38	21.05	-2	2,351	-0.09%
2020/05/26	51.2	21.48	4	21.90	21.40	47.2	2,379	1.98%
2020/05/25	27.7	21.14	27	21.51	22.10	0.7	2,320	0.03%
2020/05/22	40	21.19	49	21.34	21.00	-9	2,187	-0.41%
2020/05/21	0	0.00	4	21.30	21.15	-4	2,142	-0.19%
2020/05/20	4	21.00	3	20.75	21.00	1	2,122	0.05%
2020/05/19	4.6	20.59	2	20.70	20.70	2.6	2,108	0.12%
2020/05/18	0	0.00	2	20.80	20.55	-2	2,107	-0.09%
2020/05/15	6	20.95	6	21.13	20.60	0	2,104	0.00%
2020/05/14	3	21.40	1	21.40	21.40	2	2,064	0.10%
2020/05/13	0.4	21.65	0	0.00	21.70	0.4	2,062	0.02%
2020/05/12	0	0.00	19	21.91	21.95	-19	2,090	-0.91%
2020/05/11	7	22.27	36	22.13	22.45	-29	2,102	-1.38%
2020/05/08	3	22.05	3	22.15	21.80	0	2,108	0.00%
2020/05/07	3	21.75	3	21.90	21.95	0	2,126	0.00%
2020/05/06	21	21.94	11	21.89	21.95	10	2,138	0.47%
2020/05/05	9	21.44	5	21.50	21.65	4	2,093	0.19%
2020/05/04	1	21.35	3	21.20	21.35	-2	2,124	-0.09%
2020/04/30	3	21.50	14	21.55	21.55	-11	2,151	-0.51%
2020/04/29	7	21.56	3	21.80	21.30	4	2,186	0.18%
2020/04/28	8	21.03	10	21.22	21.10	-2	2,221	-0.09%
2020/04/27	3	21.15	11	21.33	21.20	-8	2,280	-0.35%
2020/04/24	11	21.13	11	21.26	21.10	0	2,283	0.00%
2020/04/23	19.9	20.89	21.6	20.61	21.10	-1.8	2,272	-0.08%
2020/04/22	3.1	19.48	3	19.50	20.20	0.1	2,255	0.01%
2020/04/21	3	19.95	6	19.85	19.65	-3	2,260	-0.13%
2020/04/20	5.6	20.11	4	20.15	20.25	1.6	2,255	0.07%
2020/04/17	24	20.08	4	20.68	20.00	20	2,265	0.88%
2020/04/16	22.4	20.40	4	20.23	20.40	18.4	2,272	0.81%
2020/04/15	4	20.45	4	20.65	20.50	0	2,290	0.00%
2020/04/14	5.2	20.22	5	20.04	20.35	0.2	2,308	0.01%
2020/04/13	4.8	19.56	3	19.70	19.70	1.8	2,334	0.08%
2020/04/09	2	19.30	6	19.32	19.35	-4	2,378	-0.17%
2020/04/08	29	18.92	7	19.09	19.45	22	2,387	0.92%
2020/04/07	5	19.00	2	19.10	19.15	3	2,377	0.13%
2020/04/06	5	18.37	6	18.46	18.75	-1	2,383	-0.04%
2020/04/01	4	17.90	6	17.96	18.15	-2	2,397	-0.08%
2020/03/31	1	17.85	1	17.70	17.85	0	2,461	0.00%
2020/03/30	1	17.45	6	17.52	17.70	-5	2,459	-0.20%
2020/03/27	6	17.81	6	17.97	17.70	0	2,498	0.00%
2020/03/26	2	17.75	4	17.68	17.95	-2	2,495	-0.08%
2020/03/25	4	17.38	2	17.55	17.25	2	2,519	0.08%
2020/03/24	3	16.23	3	16.38	16.65	0	2,570	0.00%
2020/03/23	2	15.70	2	15.80	15.80	0	2,618	0.00%
2020/03/20	11	15.25	3	15.05	15.45	8	2,736	0.29%
2020/03/19	3	14.05	8	14.16	14.05	-5	2,891	-0.17%
2020/03/18	8.5	16.06	3	16.40	15.55	5.5	2,878	0.19%
2020/03/17	9.2	16.07	12	16.18	16.05	-2.8	2,928	-0.10%
2020/03/16	5	17.20	10	16.92	16.85	-5	2,923	-0.17%
2020/03/13	3	17.15	5	17.37	17.55	-2	2,944	-0.07%
2020/03/12	25	19.03	5	19.55	19.00	20	2,900	0.69%
2020/03/11	25	21.11	0	0.00	21.00	25	2,910	0.86%
2020/03/10	0	0.00	5	21.50	21.55	-5	2,924	-0.17%
2020/03/09	23	21.92	0	0.00	21.30	23	2,924	0.79%
2020/03/06	5.8	22.79	5	22.95	22.90	0.8	2,952	0.03%
2020/03/05	3	22.90	5	23.05	22.90	-2	2,981	-0.07%
2020/03/04	17	22.60	2	22.55	22.70	15	2,997	0.50%
2020/03/03	4.7	22.59	2	22.85	22.65	2.7	3,020	0.09%
2020/03/02	4.3	21.92	6	22.18	22.20	-1.7	3,025	-0.06%
2020/02/27	11	23.10	7	23.26	22.55	4	3,040	0.13%
2020/02/26	3.3	22.88	2	22.95	23.30	1.3	3,009	0.04%
2020/02/25	0	0.00	1	22.70	23.15	-1	3,021	-0.03%
2020/02/24	0	0.00	4	23.40	23.15	-4	3,028	-0.13%
2020/02/21	3	23.73	2	24.00	23.70	1	3,029	0.03%
2020/02/20	3	23.77	5	23.68	23.80	-2	3,058	-0.07%
2020/02/19	4.1	23.94	0	0.00	23.80	4.1	3,057	0.13%
2020/02/14	0.9	23.55	6	23.61	23.70	-5.1	3,168	-0.16%
2020/02/13	6	23.39	7	23.36	23.30	-1	3,157	-0.03%
2020/02/12	5	23.05	2	23.20	23.05	3	3,138	0.10%
2020/02/11	6	22.88	4	23.00	23.05	2	3,138	0.06%
2020/02/10	0	0.00	5	22.75	22.75	-5	3,128	-0.16%
2020/02/07	14	22.53	10	22.72	22.55	4	3,118	0.13%
2020/02/06	2	22.80	9	22.96	22.90	-7	3,109	-0.23%
2020/02/05	4	22.50	6	22.62	22.55	-2	3,090	-0.06%
2020/02/04	14	22.13	4	22.25	22.45	10	3,069	0.33%
2020/02/03	6	21.08	13	21.01	21.45	-7	3,090	-0.23%
2020/01/31	7	22.53	13	22.65	22.30	-6	3,243	-0.18%
2020/01/30	15	22.70	8	23.36	22.65	7	3,218	0.22%
2020/01/20	5	25.00	10	25.18	25.15	-5	3,198	-0.16%
2020/01/17	5.8	25.03	5	25.15	25.00	0.8	3,234	0.02%
2020/01/16	14.2	24.93	15	25.07	25.05	-0.8	3,256	-0.02%
2020/01/15	5	24.85	8	24.99	24.90	-3	3,384	-0.09%
2020/01/14	5	24.85	22	25.00	24.90	-17	3,399	-0.50%
2020/01/13	5	24.50	8	24.67	24.75	-3	3,387	-0.09%
2020/01/10	4	24.25	6	24.53	24.45	-2	3,400	-0.06%
2020/01/09	31	24.31	5	24.45	24.25	26	3,406	0.76%
2020/01/08	10.3	24.29	4	24.49	24.10	6.3	3,403	0.19%
2020/01/07	8.2	24.66	5	24.54	24.70	3.2	3,409	0.09%
2020/01/06	4	24.88	9	24.93	24.95	-5	3,376	-0.15%
2020/01/03	0.2	25.35	7	25.45	25.35	-6.9	3,384	-0.20%
2020/01/02	23	25.71	3.7	25.85	25.95	19.3	3,372	0.57%
2019/12/31	7	25.62	4	25.74	25.75	3	3,367	0.09%
2019/12/30	8	25.64	4.4	25.70	25.70	3.6	3,381	0.11%
2019/12/27	6	26.13	2	26.30	26.00	4	3,370	0.12%
2019/12/26	6	26.48	7	26.58	26.40	-1	3,348	-0.03%
2019/12/25	8	26.28	5	26.17	26.30	3	3,349	0.09%
2019/12/24	31	26.01	6	26.19	25.90	25	3,364	0.74%
2019/12/23	28	26.49	6	26.80	26.35	22	3,361	0.65%
2019/12/20	3	26.70	0	0.00	26.70	3	3,396	0.09%
2019/12/19	7	27.09	16	27.23	27.10	-9	3,418	-0.26%
2019/12/18	5	27.03	4	27.15	27.15	1	3,484	0.03%
2019/12/17	42	27.01	12	27.27	27.15	30	3,500	0.86%
2019/12/16	4	27.50	7	26.61	27.65	-3	3,427	-0.09%
2019/12/13	11	26.31	11	26.47	26.20	0	3,315	0.00%
2019/12/12	8	26.48	9	26.51	26.45	-1	3,450	-0.03%
2019/12/11	5	26.25	3	26.25	26.25	2	3,535	0.06%
2019/12/10	0	0.00	6	25.95	26.25	-6	3,828	-0.16%
2019/12/09	5	26.09	13	26.23	26.20	-8	4,135	-0.19%
2019/12/06	10	26.18	19	26.31	26.30	-9	4,241	-0.21%
2019/12/05	4	25.71	4	25.89	25.90	0	4,252	0.00%
2019/12/04	5	25.70	8	25.65	25.70	-3	4,332	-0.07%
2019/12/03	13	25.62	17	25.71	25.65	-4	4,391	-0.09%
2019/12/02	11	25.42	6	25.68	25.35	5	4,352	0.11%
2019/11/29	2	25.53	2	25.80	25.50	0	4,356	0.00%
2019/11/28	5	25.63	10	25.78	25.65	-5	4,393	-0.11%
2019/11/27	15	25.46	14	25.61	25.50	1	4,459	0.02%
2019/11/26	13	25.39	3	25.75	25.35	10	4,458	0.22%
2019/11/25	2	25.35	2	25.20	25.35	0	4,449	0.00%
2019/11/22	5.6	25.05	5.7	25.08	24.90	-0.1	4,501	0.00%
2019/11/21	4	24.78	2	24.95	24.90	2	4,496	0.04%
2019/11/20	0	0.00	2	25.10	25.05	-2	4,504	-0.04%
2019/11/19	7	25.35	2	25.45	25.35	5	4,502	0.11%
2019/11/18	2	25.30	2	25.10	25.25	0	4,471	0.00%
2019/11/15	7.5	24.62	7	24.84	24.90	0.5	4,498	0.01%
2019/11/14	10.5	25.11	13	25.10	25.10	-2.5	4,488	-0.06%
2019/11/13	23	24.11	3	24.15	24.15	20	4,439	0.45%
2019/11/12	3	24.53	2	24.70	24.50	1	4,442	0.02%
2019/11/11	15	24.11	6	24.27	24.20	9	4,479	0.20%
2019/11/08	8	24.72	1	24.55	24.55	7	4,500	0.16%
2019/11/07	8	24.99	6	25.06	24.80	2	4,542	0.04%
2019/11/06	3	25.42	2	25.50	25.30	1	4,643	0.02%
2019/11/04	10	25.90	0	0.00	25.75	10	4,676	0.21%
2019/11/01	13.3	25.57	6	25.70	25.75	7.3	4,824	0.15%
2019/10/31	22	26.04	2	26.40	25.80	20	5,057	0.40%
2019/10/30	25	26.35	19	26.34	26.10	6	5,079	0.12%
2019/10/29	4	25.58	4	25.68	25.55	0	4,950	0.00%
2019/10/28	2	25.70	2	25.95	25.65	0	4,956	0.00%
2019/10/25	2	25.43	2	25.65	25.45	0	4,963	0.00%
2019/10/24	32	25.31	1	25.65	25.50	31	4,996	0.62%
2019/10/23	10	25.50	8	25.66	25.65	2	5,063	0.04%
2019/10/17	40	24.80	0	0.00	24.85	40	5,167	0.77%
2019/10/15	3	25.05	8	24.97	25.20	-5	5,367	-0.09%
2019/10/14	0	0.00	1	24.55	24.45	-1	5,389	-0.02%
2019/10/09	35	24.59	11	24.64	24.30	24	5,502	0.44%
2019/10/08	33	24.85	2	24.70	24.60	31	5,728	0.54%
2019/10/07	7	25.14	2	25.35	25.00	5	5,779	0.09%
2019/10/04	3	25.18	4	25.50	25.20	-1	5,842	-0.02%
2019/10/03	11	24.95	3	24.97	25.10	8	5,845	0.14%
2019/10/02	2	25.10	0	0.00	25.25	2	5,864	0.03%
2019/10/01	35	25.40	4	25.80	25.40	31	5,859	0.53%
2019/09/27	22	24.92	13	25.18	25.10	9	5,829	0.15%
2019/09/26	22	25.46	3	25.72	25.45	19	5,832	0.33%
2019/09/25	36.5	25.38	0	0.00	25.45	36.5	5,849	0.62%
2019/09/24	27.9	26.52	20	26.85	26.30	7.9	5,855	0.13%
2019/09/23	7.8	26.49	18.9	26.41	26.60	-11.1	5,813	-0.19%
2019/09/10	10	23.08	0	0.00	22.90	10	5,691	0.18%
2019/09/09	0	0.00	7	23.56	23.35	-7	5,616	-0.12%
2019/09/06	15	23.36	0	0.00	23.20	15	5,552	0.27%
2019/09/05	22	23.75	5	24.00	23.50	17	5,488	0.31%
2019/09/04	20	24.30	12	24.53	24.20	8	5,345	0.15%
2019/09/03	4	24.85	3	24.80	24.40	1	5,211	0.02%
2019/09/02	2	23.90	17	24.23	23.95	-15	4,909	-0.31%
2019/08/29	3	23.73	3	23.83	23.70	0	4,420	0.00%
2019/08/28	1	23.55	0	0.00	23.55	1	4,331	0.02%
2019/08/27	0	0.00	3	22.95	23.20	-3	4,238	-0.07%
2019/08/22	21	22.58	10	22.80	22.50	11	4,120	0.27%
2019/08/21	10	23.00	0	0.00	23.00	10	4,083	0.24%
2019/08/16	0	0.00	5	22.18	22.50	-5	4,026	-0.12%
2019/08/15	0	0.00	5	21.35	21.65	-5	3,967	-0.13%
2019/08/14	7	21.89	63	22.05	21.75	-56	3,960	-1.41%
2019/08/13	2	21.55	0	0.00	21.60	2	3,953	0.05%
2019/08/12	0	0.00	2	21.80	21.80	-2	3,959	-0.05%
2019/08/08	4	21.10	0	0.00	21.10	4	3,956	0.10%
2019/08/07	8	21.63	0	0.00	21.40	8	3,912	0.20%
2019/08/05	3	22.03	1	21.95	21.90	2	3,912	0.05%
2019/08/02	1	22.10	3.1	22.30	22.05	-2.1	3,940	-0.05%
2019/08/01	0	0.00	3	22.55	22.55	-3	3,984	-0.08%
2019/07/31	1	21.75	2	21.98	22.30	-1	3,992	-0.03%
2019/07/30	6	22.58	0	0.00	22.25	6	3,983	0.15%
2019/07/29	50	23.50	0	0.00	23.40	50	3,941	1.27%
2019/07/26	1	23.55	0	0.00	23.45	1	3,948	0.03%
2019/07/25	0	0.00	2	23.75	23.65	-2	3,956	-0.05%
2019/07/24	0	0.00	0.5	24.15	24.25	-0.5	3,865	-0.01%
2019/07/23	2	23.20	3	23.35	22.95	-1	3,774	-0.03%
2019/07/22	3	22.85	0	0.00	22.90	3	3,960	0.08%
2019/07/19	3	23.00	0	0.00	22.95	3	4,039	0.07%
2019/07/17	0	0.00	1	23.40	23.40	-1	4,688	-0.02%
2019/07/15	1	23.25	0	0.00	23.15	1	4,791	0.02%
2019/07/12	4	23.78	3.5	23.90	23.45	0.5	4,794	0.01%
2019/07/11	0	0.00	1	23.50	23.20	-1	4,648	-0.02%
2019/07/09	1	23.00	0	0.00	22.85	1	4,746	0.02%
2019/07/08	0	0.00	1	23.65	23.35	-1	4,700	-0.02%
2019/07/05	1	23.40	0	0.00	23.00	1	4,630	0.02%
2019/07/03	1	22.80	7	22.75	22.90	-6	4,666	-0.13%
2019/07/02	1	21.70	4	21.68	21.75	-3	4,575	-0.07%
2019/07/01	0	0.00	1	21.35	21.40	-1	4,704	-0.02%
2019/06/28	1	20.95	0	0.00	21.10	1	4,706	0.02%
2019/06/21	2	21.28	1	21.40	21.00	1	5,019	0.02%
2019/06/20	4	21.24	2	21.28	21.50	2	5,111	0.04%
2019/06/18	3	20.92	3	20.40	20.35	0	5,542	0.00%
2019/06/13	0	0.00	1	21.40	21.05	-1	7,389	-0.01%
2019/06/12	1	21.45	2	21.50	21.30	-1	8,239	-0.01%
2019/06/11	0	0.00	5	21.12	21.00	-5	8,317	-0.06%
2019/06/10	0	0.00	2	20.85	21.00	-2	8,469	-0.02%
2019/06/03	4	20.36	0	0.00	20.35	4	9,770	0.04%
2019/05/29	1	20.30	0	0.00	20.20	1	10,199	0.01%
2019/05/28	3	20.55	0	0.00	20.60	3	10,248	0.03%
2019/05/17	1	21.35	0	0.00	20.80	1	10,943	0.01%
2019/05/15	0	0.00	1	21.45	21.45	-1	11,036	-0.01%
2019/05/14	0	0.00	2	19.95	21.05	-2	11,076	-0.02%
2019/05/13	2	20.70	0	0.00	20.70	2	11,118	0.02%
2019/05/10	1	21.80	0	0.00	21.50	1	11,146	0.01%
2019/05/08	8	22.31	0	0.00	22.20	8	11,032	0.07%
2019/05/07	0	0.00	3	22.57	22.90	-3	11,004	-0.03%
2019/05/06	8	22.29	0	0.00	22.10	8	10,964	0.07%
2019/05/02	0	0.00	3	23.25	23.10	-3	10,856	-0.03%
2019/04/29	11	22.66	4	22.44	22.65	7	10,834	0.06%
2019/04/26	3	23.50	0	0.00	23.45	3	10,683	0.03%
2019/04/25	0.5	25.15	0	0.00	25.30	0.5	10,454	0.00%
2019/04/24	16.5	26.74	15	26.55	25.85	1.5	10,328	0.01%
2019/04/23	0	0.00	11	24.72	25.15	-11	9,749	-0.11%
2019/04/22	1	24.45	5	24.52	24.60	-4	9,625	-0.04%
2019/04/19	2	23.95	30	24.05	24.10	-28	9,488	-0.30%
2019/04/18	3	23.33	0	0.00	23.20	3	9,596	0.03%
2019/04/16	0	0.00	11	23.85	23.85	-11	9,671	-0.11%
2019/04/15	0.2	23.25	0	0.00	23.35	0.2	9,544	0.00%
2019/04/12	5	23.18	2	23.20	23.15	3	9,542	0.03%
2019/04/11	3	23.67	0	0.00	23.35	3	9,531	0.03%
2019/04/10	5	23.70	2	23.75	23.95	3	9,526	0.03%
2019/04/09	16	23.66	1	23.35	23.30	15	9,579	0.16%
2019/04/08	5	23.88	0	0.00	23.70	5	9,531	0.05%
2019/04/03	51	24.94	10	24.59	24.35	41	9,454	0.43%
2019/04/02	70	24.10	70	23.99	24.10	0	9,268	0.00%
2019/04/01	6	24.01	5	24.25	23.85	1	9,195	0.01%
2019/03/29	0	0.00	1	23.85	23.75	-1	9,083	-0.01%
2019/03/28	65	23.19	5	23.51	23.70	60	9,061	0.66%
2019/03/27	72	23.67	135	23.57	23.70	-63	9,009	-0.70%	大賣/
2019/03/26	2	23.70	44	23.58	23.55	-42	9,030	-0.47%
2019/03/25	2	22.95	2	23.08	23.70	0	8,942	0.00%
2019/03/22	40	23.36	22	23.60	23.10	18	8,807	0.20%
2019/03/21	93	23.85	89	24.11	24.00	4	8,612	0.05%
2019/03/20	31	24.75	14	25.07	24.55	17	8,364	0.20%
2019/03/19	128	24.65	170	24.26	24.70	-42	8,141	-0.52%	大買/大賣/
2019/03/18	78	24.26	58.5	24.31	24.75	19.5	7,746	0.25%
2019/03/15	1	22.05	34	23.07	23.25	-33	6,665	-0.50%
2019/03/14	8	21.27	12	21.10	21.15	-4	5,864	-0.07%
2019/03/13	6	21.18	6	21.29	21.30	0	5,798	0.00%
2019/03/12	8	20.51	11	20.90	21.00	-3	5,685	-0.05%
2019/03/11	3	20.22	1	20.20	20.25	2	5,692	0.04%
2019/03/08	6	20.97	6	20.99	20.85	0	5,653	0.00%
2019/03/07	174	21.62	172	22.11	21.20	2	5,612	0.04%	大買/大賣/
2019/03/06	4	21.81	6	21.61	21.65	-2	4,922	-0.04%
2019/03/05	1	20.55	3	20.55	20.75	-2	4,628	-0.04%
2019/03/04	4	20.10	0	0.00	20.15	4	4,617	0.09%
2019/02/27	4	20.30	4	20.20	20.30	0	4,625	0.00%
2019/02/26	0	0.00	27	20.35	20.30	-27	4,604	-0.59%
2019/02/25	10	20.48	6	20.50	20.30	4	4,583	0.09%
2019/02/22	6	20.68	5	20.76	20.70	1	4,533	0.02%
2019/02/21	4.5	20.59	4	20.35	20.65	0.5	4,415	0.01%
2019/02/20	4	20.40	7	20.56	20.60	-3	4,389	-0.07%
2019/02/19	2	20.25	12	20.43	20.40	-10	4,310	-0.23%
2019/02/18	5	19.30	10	19.61	19.85	-5	4,147	-0.12%
2019/02/15	5	19.05	3	19.15	19.10	2	4,130	0.05%
2019/02/14	11	19.49	5	19.45	19.30	6	4,159	0.14%
2019/02/13	5	19.10	0	0.00	19.05	5	4,085	0.12%
2019/02/12	4	18.91	1	19.05	19.15	3	4,062	0.07%
2019/02/11	0	0.00	7	18.74	18.75	-7	4,007	-0.17%
2019/01/28	0	0.00	3	18.40	18.40	-3	4,007	-0.07%
2019/01/25	5	18.40	0	0.00	18.35	5	4,066	0.12%
2019/01/24	0	0.00	7	18.30	18.30	-7	4,161	-0.17%
2019/01/22	1	18.35	2	18.25	18.20	-1	4,305	-0.02%
2019/01/21	3	18.47	3	18.58	18.70	0	4,434	0.00%
2019/01/18	8	18.20	6	18.15	18.15	2	4,621	0.04%
2019/01/17	1	18.00	14	18.29	18.00	-13	4,714	-0.28%
2019/01/16	17	18.27	8	18.24	18.25	9	4,755	0.19%
2019/01/15	0	0.00	1	18.20	18.05	-1	4,788	-0.02%
2019/01/14	5	18.10	1	18.05	18.05	4	4,824	0.08%
2019/01/11	3	18.35	3	18.35	18.30	0	4,949	0.00%
2019/01/10	9	18.54	2	18.90	18.35	7	4,959	0.14%
2019/01/09	10	18.70	5	18.52	18.85	5	4,820	0.10%
2019/01/07	0	0.00	2	17.95	17.85	-2	4,930	-0.04%
2019/01/03	0	0.00	1	18.15	17.80	-1	5,137	-0.02%
2019/01/02	4	17.81	4	18.06	18.25	0	5,324	0.00%
2018/12/28	18	18.27	5	18.50	18.15	13	5,291	0.25%
2018/12/27	0	0.00	2	18.00	18.00	-2	5,234	-0.04%
2018/12/26	0	0.00	1	17.80	17.70	-1	5,199	-0.02%
2018/12/25	0	0.00	1	17.15	17.10	-1	5,212	-0.02%
2018/12/22	8	17.49	10	17.42	17.45	-2	5,308	-0.04%
2018/12/21	2	17.50	2	17.45	17.60	0	5,425	0.00%
2018/12/20	0	0.00	3	17.80	17.70	-3	5,493	-0.05%
2018/12/19	0	0.00	3	18.50	18.25	-3	5,627	-0.05%
2018/12/18	1	17.95	0	0.00	18.10	1	5,672	0.02%
2018/12/17	2	18.20	11	18.20	18.15	-9	5,727	-0.16%
2018/12/13	3	18.75	3	18.57	18.45	0	5,866	0.00%
2018/12/12	10	18.54	2	18.90	18.95	8	5,877	0.14%
2018/12/11	1	17.60	4	17.74	17.65	-3	5,783	-0.05%
2018/12/07	3	18.03	0	0.00	17.90	3	6,060	0.05%
2018/12/05	2	18.60	0	0.00	18.45	2	6,429	0.03%
2018/12/04	7	19.69	13	19.53	19.05	-6	6,520	-0.09%
2018/12/03	7	19.33	33	19.11	19.30	-26	6,460	-0.40%
2018/11/30	30	18.75	1	18.30	18.65	29	6,410	0.45%
2018/11/29	1	18.10	4	18.10	18.05	-3	6,318	-0.05%
2018/11/28	0	0.00	2	17.80	17.85	-2	6,290	-0.03%
2018/11/27	1	17.55	0	0.00	17.60	1	6,276	0.02%
2018/11/26	2	17.15	6	17.45	17.45	-4	6,243	-0.06%
2018/11/23	3	16.90	0	0.00	16.95	3	6,268	0.05%
2018/11/22	13	17.29	16	17.64	17.25	-3	6,360	-0.05%
2018/11/21	0	0.00	13	17.05	17.30	-13	6,442	-0.20%
2018/11/16	3	17.00	3	17.30	16.95	0	6,486	0.00%
2018/11/15	1	16.80	1	17.00	16.85	0	6,457	0.00%
2018/11/14	0	0.00	5	17.05	17.00	-5	6,473	-0.08%
2018/11/09	20	16.69	10	16.65	16.90	10	6,873	0.15%
2018/11/08	4	17.04	4	16.60	16.65	0	6,995	0.00%
2018/11/06	0	0.00	1	16.80	16.30	-1	7,272	-0.01%
2018/11/05	9	16.63	6	16.35	16.50	3	7,416	0.04%
2018/11/02	1	16.40	6	16.50	16.35	-5	7,498	-0.07%
2018/11/01	2	16.20	4	16.29	16.40	-2	7,540	-0.03%
2018/10/31	0	0.00	2	15.55	15.70	-2	7,598	-0.03%
2018/10/30	2	14.83	0	0.00	14.95	2	7,590	0.03%
2018/10/29	4	15.16	8	15.11	15.35	-4	7,595	-0.05%
2018/10/26	4	15.68	6	15.39	15.60	-2	7,951	-0.03%
2018/10/25	1	14.75	1	14.65	14.40	0	7,877	0.00%
2018/10/24	2	15.60	58	15.65	15.60	-56	7,892	-0.71%
2018/10/23	1	16.30	1	16.00	15.90	0	8,105	0.00%
2018/10/22	0	0.00	1	16.50	16.60	-1	8,737	-0.01%
2018/10/19	12	16.18	3	16.23	16.35	9	8,881	0.10%
2018/10/18	4	16.29	2	16.38	16.35	2	8,793	0.02%
2018/10/17	60	16.61	0	0.00	16.35	60	8,833	0.68%
2018/10/16	1	16.50	44	16.80	16.55	-43	9,085	-0.47%
2018/10/15	43	16.56	0	0.00	16.35	43	9,239	0.47%
2018/10/12	3	16.90	15	16.27	16.90	-12	9,365	-0.13%
2018/10/11	7	17.10	2	17.20	17.10	5	9,529	0.05%
2018/10/09	8	19.74	18	20.01	19.00	-10	9,615	-0.10%
2018/10/04	0	0.00	10	22.32	22.20	-10	10,193	-0.10%
2018/10/03	0	0.00	4	22.88	22.30	-4	10,566	-0.04%
2018/10/02	4	22.53	1	22.50	22.35	3	10,690	0.03%
2018/10/01	1	22.95	0	0.00	23.00	1	10,939	0.01%
2018/09/28	0.5	22.75	3	23.13	22.80	-2.5	11,295	-0.02%
2018/09/27	0	0.00	13	22.66	22.65	-13	11,474	-0.11%
2018/09/26	10	22.40	10	22.71	22.40	0	11,747	0.00%
2018/09/25	1	22.05	98	22.06	22.40	-97	11,930	-0.81%
2018/09/21	0	0.00	12	21.36	21.35	-12	12,137	-0.10%
2018/09/20	17	21.14	0	0.00	21.00	17	12,721	0.13%
2018/09/19	10	21.65	6	21.83	21.70	4	12,984	0.03%
2018/09/18	0	0.00	5	21.35	21.25	-5	13,358	-0.04%
2018/09/17	0	0.00	11	21.06	21.30	-11	13,956	-0.08%
2018/09/14	16	21.17	7	21.53	21.05	9	14,785	0.06%
2018/09/13	1	20.70	5	20.90	20.55	-4	16,738	-0.02%
2018/09/12	8	20.48	1	20.45	20.40	7	17,880	0.04%
2018/09/11	48	21.07	3	21.13	21.25	45	18,847	0.24%
2018/09/10	3	20.78	2	22.33	20.85	1	19,986	0.01%
2018/09/07	3	22.03	2	21.80	21.90	1	20,432	0.00%
2018/09/06	12	23.20	17	22.97	22.95	-5	20,458	-0.02%
2018/09/05	4	23.05	40	23.07	22.95	-36	20,773	-0.17%
2018/09/03	33	22.52	3	22.55	22.25	30	21,380	0.14%
2018/08/31	1	22.85	25	22.70	22.90	-24	21,938	-0.11%
2018/08/30	5	22.80	8	23.15	22.85	-3	22,077	-0.01%
2018/08/29	21	22.91	5	23.40	22.85	16	22,219	0.07%
2018/08/28	42	23.27	50	23.13	22.70	-8	22,516	-0.04%
2018/08/27	37	22.45	0	0.00	22.50	37	22,837	0.16%
2018/08/24	54	22.05	55	22.45	22.45	-1	23,645	0.00%
2018/08/23	1	22.05	2	22.15	22.05	-1	24,241	0.00%
2018/08/22	0	0.00	15	22.20	22.05	-15	24,375	-0.06%
2018/08/21	0	0.00	3	22.17	22.20	-3	24,402	-0.01%
2018/08/20	5	22.09	6	22.54	22.00	-1	24,419	0.00%
2018/08/17	2	22.53	3	22.27	22.25	-1	24,401	0.00%
2018/08/16	19	22.26	7	22.26	22.35	12	24,380	0.05%
2018/08/15	20	22.45	4	21.61	21.75	16	24,083	0.07%
2018/08/14	28	22.55	0	0.00	22.55	28	23,947	0.12%
2018/08/13	1	24.05	0	0.00	22.40	1	23,859	0.00%
2018/08/10	10	24.99	99	24.65	24.50	-89	23,631	-0.38%
2018/08/09	4.5	24.50	1	24.55	24.50	3.5	23,490	0.01%
2018/08/08	8	25.26	8	25.46	25.10	0	23,518	0.00%
2018/08/07	19	25.44	3	25.73	25.20	16	23,422	0.07%
2018/08/06	1	26.25	3	26.32	26.30	-2	23,274	-0.01%
2018/08/03	4	26.15	3	26.15	26.10	1	23,219	0.00%
2018/08/02	25	26.92	23	26.90	26.00	2	23,130	0.01%
2018/08/01	26	26.31	25	26.31	26.40	1	22,657	0.00%
2018/07/31	4	26.29	11	26.49	26.50	-7	22,500	-0.03%
2018/07/30	9	26.40	2	26.48	26.15	7	22,424	0.03%
2018/07/27	18	26.70	53	26.71	26.85	-35	22,151	-0.16%
2018/07/26	2	25.45	6	25.67	25.45	-4	21,477	-0.02%
2018/07/25	0	0.00	1	25.10	24.95	-1	21,285	0.00%
2018/07/24	23	24.90	23	24.99	25.00	0	21,245	0.00%
2018/07/23	13	24.86	10	25.39	24.60	3	21,176	0.01%
2018/07/20	3	25.73	1	25.80	25.85	2	20,869	0.01%
2018/07/19	14	26.88	25	27.10	27.10	-11	20,670	-0.05%
2018/07/18	12	26.66	30	27.11	26.50	-18	20,395	-0.09%
2018/07/17	31	26.90	22	27.55	26.65	9	20,214	0.04%
2018/07/16	31	27.43	8	27.61	27.50	23	20,095	0.11%
2018/07/13	44	27.44	50	27.67	27.40	-6	19,820	-0.03%
2018/07/12	14	27.09	12	27.32	26.85	2	19,498	0.01%
2018/07/11	71	27.42	1	27.00	27.00	70	19,339	0.36%
2018/07/10	1	27.00	1	26.75	27.00	0	18,959	0.00%
2018/07/09	37	26.95	3	27.13	27.20	34	18,764	0.18%
2018/07/06	4	26.33	3	26.77	26.30	1	18,472	0.01%
2018/07/05	6	26.20	1	28.00	25.90	5	18,151	0.03%
2018/07/04	3	27.77	7	27.66	27.60	-4	17,948	-0.02%
2018/07/03	8	28.94	43	28.23	27.70	-35	17,621	-0.20%
2018/07/02	34	29.28	3	29.23	28.45	31	17,320	0.18%
2018/06/29	29	29.43	64	28.79	29.40	-35	17,004	-0.21%
2018/06/28	10	28.50	31	29.15	28.75	-21	16,361	-0.13%
2018/06/27	9	30.67	17	30.56	29.80	-8	16,090	-0.05%
2018/06/26	83	29.82	12	29.79	29.80	71	15,756	0.45%
2018/06/25	43	31.60	13	31.59	30.85	30	15,136	0.20%
2018/06/22	223	34.68	216.6	34.56	33.25	6.4	14,312	0.04%	大買/大賣/
2018/06/21	83.5	32.67	73.8	32.97	33.40	9.7	12,210	0.08%
2018/06/20	28.5	31.38	58	30.29	30.40	-29.5	11,036	-0.27%
2018/06/19	191	31.68	63	31.65	32.35	128	9,988	1.28%	大買/鉅額交易
2018/06/15	7	29.84	14.4	29.65	30.45	-7.4	8,619	-0.09%
2018/06/14	7	27.75	3	27.82	27.70	4	8,117	0.05%
2018/06/13	61	28.83	109	28.96	28.30	-48	8,003	-0.60%	大賣/
2018/06/12	70	27.54	118	27.32	27.75	-48	7,649	-0.63%	大賣/
2018/06/11	19	29.53	22	29.41	28.85	-3	7,406	-0.04%
2018/06/08	25	28.28	14	28.17	28.55	11	7,046	0.16%
2018/06/07	5	27.28	47	27.08	27.00	-42	6,556	-0.64%
2018/06/06	6	26.91	13	27.10	27.45	-7	6,469	-0.11%
2018/06/05	28	27.25	18	27.01	27.30	10	6,305	0.16%
2018/06/04	29	27.71	34	27.35	26.65	-5	6,121	-0.08%
2018/06/01	97	26.87	51	26.86	26.85	46	5,703	0.81%
2018/05/31	6	25.16	60	25.01	25.60	-54	4,897	-1.10%
2018/05/30	3	23.48	20	23.64	23.30	-17	4,319	-0.39%
2018/05/29	1.5	23.03	11	23.50	23.05	-9.5	4,252	-0.22%
2018/05/28	0	0.00	1	23.15	23.10	-1	4,333	-0.02%
2018/05/25	2	23.03	68	22.88	22.90	-66	4,493	-1.47%
2018/05/24	7.5	22.40	7	22.54	22.55	0.5	4,402	0.01%
2018/05/22	5	22.10	0	0.00	22.05	5	4,458	0.11%
2018/05/21	24	22.11	2	22.25	22.25	22	4,496	0.49%
2018/05/17	35	22.40	0	0.00	22.25	35	4,561	0.77%
2018/05/16	0	0.00	9	22.72	22.75	-9	4,561	-0.20%
2018/05/14	13	21.93	39	22.27	22.35	-26	4,538	-0.57%
2018/05/11	11	21.91	11	21.88	21.85	0	4,560	0.00%
2018/05/10	18	21.90	0	0.00	21.90	18	4,590	0.39%
2018/05/09	8	21.85	0	0.00	21.80	8	4,630	0.17%
2018/05/08	2	22.25	0	0.00	22.10	2	4,632	0.04%
2018/05/07	0	0.00	22	22.46	22.35	-22	4,667	-0.47%
2018/05/04	0	0.00	35	22.30	22.20	-35	4,662	-0.75%
2018/05/03	2	22.40	2	22.35	22.40	0	4,685	0.00%
2018/04/30	62	22.09	0	0.00	22.10	62	4,789	1.29%
2018/04/26	1	22.20	0	0.00	22.10	1	4,977	0.02%
2018/04/25	2	22.25	2	22.53	22.35	0	5,028	0.00%
2018/04/24	10	22.48	3	22.72	22.40	7	5,308	0.13%
2018/04/23	39.5	23.72	19	23.76	22.85	20.5	5,385	0.38%
2018/04/20	2	23.50	4	23.36	23.55	-2	5,516	-0.04%
2018/04/19	8.5	23.24	18	23.14	23.30	-9.5	5,648	-0.17%
2018/04/17	0	0.00	9	22.02	22.00	-9	5,675	-0.16%
2018/04/13	4	22.81	0	0.00	22.85	4	5,658	0.07%
2018/04/12	0	22.70	6	22.85	22.70	-6	5,714	-0.10%
2018/04/11	13	22.93	0	0.00	22.75	13	5,807	0.22%
2018/04/10	15	23.42	26	23.38	23.35	-11	5,975	-0.18%
2018/04/09	11	22.89	3	23.20	23.20	8	5,937	0.13%
2018/04/03	12	22.74	8	22.77	23.05	4	5,902	0.07%
2018/04/02	6	22.68	0	0.00	22.45	6	5,921	0.10%
2018/03/31	1	22.90	5	22.90	22.90	-4	5,933	-0.07%
2018/03/30	5	23.25	33	23.44	23.05	-28	6,017	-0.47%
2018/03/29	7	23.00	8.4	22.87	23.00	-1.4	5,981	-0.02%
2018/03/26	1	21.40	1	21.45	21.40	0	5,804	0.00%
2018/03/23	11	21.41	4	21.35	21.40	7	5,789	0.12%
2018/03/22	12	22.56	0	0.00	22.30	12	5,800	0.21%
2018/03/21	11	23.29	1	23.10	22.75	10	5,777	0.17%
2018/03/20	3	22.72	5	22.97	23.15	-2	5,721	-0.03%
2018/03/19	5	22.66	0	0.00	22.65	5	5,656	0.09%
2018/03/16	51	23.10	0	0.00	23.00	51	5,682	0.90%
2018/03/15	4	23.58	1	23.40	23.50	3	5,752	0.05%
2018/03/14	16	23.59	0	0.00	23.80	16	5,802	0.28%
2018/03/13	4	24.29	102	24.28	24.05	-98	5,946	-1.65%	大賣/
2018/03/12	0	0.00	10	24.17	24.25	-10	6,021	-0.17%
2018/03/09	2	23.60	1	23.65	23.65	1	6,071	0.02%
2018/03/08	9	23.99	13	24.13	23.80	-4	6,163	-0.06%
2018/03/07	0	0.00	3	24.00	23.45	-3	6,081	-0.05%
2018/03/06	1	23.85	24	23.48	23.85	-23	6,221	-0.37%
2018/03/05	29	23.15	1	23.25	22.90	28	6,385	0.44%
2018/03/02	3	23.77	2	24.00	23.85	1	6,628	0.02%
2018/03/01	0	0.00	45	24.07	24.30	-45	6,814	-0.66%
2018/02/27	24	23.52	26	23.76	23.30	-2	7,022	-0.03%
2018/02/26	6	23.33	0	0.00	23.25	6	7,364	0.08%
2018/02/23	12	23.30	0	0.00	23.15	12	8,447	0.14%
2018/02/21	2	22.30	0	0.00	22.45	2	8,702	0.02%
2018/02/12	1	22.05	1	22.40	21.55	0	8,672	0.00%
2018/02/09	4	21.60	7	21.63	21.85	-3	8,696	-0.03%
2018/02/08	2	21.65	2	21.90	22.15	0	8,781	0.00%
2018/02/07	1.2	21.67	1	22.00	21.50	0.2	8,779	0.00%
2018/02/06	5.2	21.39	6	21.51	21.20	-0.8	8,748	-0.01%
2018/02/05	10	22.95	2	22.70	22.95	8	8,705	0.09%
2018/02/02	7	23.30	7	23.24	23.15	0	8,780	0.00%
2018/02/01	1	23.15	2	23.03	23.10	-1	8,940	-0.01%
2018/01/31	3	22.47	2	22.53	22.70	1	9,026	0.01%
2018/01/30	4	23.06	2	23.25	22.85	2	9,326	0.02%
2018/01/29	0	0.00	1	22.90	22.85	-1	9,389	-0.01%
2018/01/26	0.4	23.10	0	0.00	23.20	0.4	9,368	0.00%
2018/01/25	10	23.50	0	0.00	23.20	10	9,366	0.11%
2018/01/24	0	0.00	1	23.30	23.20	-1	9,370	-0.01%
2018/01/23	2	23.30	0	0.00	23.10	2	9,438	0.02%
2018/01/22	9	23.68	9	23.63	23.25	0	9,375	0.00%
2018/01/19	5	23.43	3	23.45	23.50	2	9,315	0.02%
2018/01/18	14	23.73	5	23.75	23.55	9	9,269	0.10%
2018/01/17	15	23.35	17	23.36	23.30	-2	9,004	-0.02%
2018/01/16	6	23.31	16	23.24	23.30	-10	8,980	-0.11%
2018/01/15	6	22.88	9	23.27	23.25	-3	8,829	-0.03%
2018/01/12	16	22.11	92	22.15	22.20	-76	8,657	-0.88%
2018/01/11	39	21.42	19	21.35	21.30	20	8,558	0.23%
2018/01/10	18	21.27	0	0.00	21.15	18	8,606	0.21%
2018/01/09	2	21.45	1	21.90	21.40	1	8,630	0.01%
2018/01/08	26	21.74	7	21.74	21.45	19	8,685	0.22%
2018/01/05	5	22.38	3	22.60	22.45	2	8,670	0.02%
2018/01/04	8	22.44	81	22.59	23.10	-73	8,692	-0.84%
2018/01/03	6	21.49	2	21.75	21.70	4	8,776	0.05%