台亞 (2340)-永豐金-松山券商分點個股進出

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
37.20
漲跌
▼0.65
漲幅
-1.72%
成交量
1,944張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:35(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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	37.90	0	0.00	38.05	5	1,723	0.29%
2024/05/06	1	38.60	0	0.00	38.40	1	1,718	0.06%
2024/05/02	5	38.80	0	0.00	38.85	5	1,724	0.29%
2024/04/30	6	38.82	0	0.00	38.80	6	1,728	0.35%
2024/04/29	0	0.00	1	38.85	39.10	-1	1,731	-0.06%
2024/04/25	4	38.00	0	0.00	37.95	4	1,725	0.23%
2024/04/24	0	0.00	5	38.15	38.20	-5	1,723	-0.29%
2024/04/23	1	37.65	0	0.00	37.60	1	1,748	0.06%
2024/04/22	5	37.20	0	0.00	37.10	5	1,765	0.28%
2024/04/19	1	37.50	0	0.00	37.40	1	1,756	0.06%
2024/04/18	0	0.00	1	39.00	38.75	-1	1,728	-0.06%
2024/04/16	2	38.58	0	0.00	38.35	2	1,708	0.12%
2024/04/15	3	40.27	0	0.00	39.80	3	1,686	0.18%
2024/04/12	2	41.48	1.2	41.58	41.40	0.8	1,656	0.05%
2024/04/11	2	40.18	0	0.00	40.15	2	1,556	0.13%
2024/04/10	0	0.00	1	40.65	40.80	-1	1,560	-0.06%
2024/04/01	0	0.00	1	40.20	40.30	-1	1,575	-0.06%
2024/03/29	3	39.37	5	39.55	39.25	-2	1,559	-0.13%
2024/03/25	0	40.65	3	40.55	40.75	-3	1,544	-0.19%
2024/03/21	1	39.45	1	39.60	39.80	0	1,581	0.00%
2024/03/15	5	39.55	0	0.00	39.00	5	1,621	0.31%
2024/03/14	3	39.98	0	0.00	39.65	3	1,587	0.19%
2024/03/13	1	40.40	0	0.00	40.05	1	1,577	0.06%
2024/03/12	2	41.10	0	41.10	41.15	2	1,559	0.13%
2024/03/11	2	41.25	0	0.00	41.00	2	1,562	0.13%
2024/03/08	1	40.80	1	41.90	41.60	0	1,574	0.00%
2024/03/07	2	41.20	6	41.20	41.00	-4	1,568	-0.26%
2024/03/06	12	42.27	3	42.40	42.10	9	1,551	0.58%
2024/03/05	11	43.17	12.2	42.96	43.50	-1.2	1,578	-0.08%
2024/03/04	0.2	41.10	5	41.10	40.80	-4.8	1,466	-0.33%
2024/03/01	0	0.00	0	41.35	41.10	0	1,459	0.00%
2024/02/29	0	41.78	2	41.40	42.00	-2	1,466	-0.14%
2024/02/27	0	0.00	1	42.15	42.05	-1	1,483	-0.07%
2024/02/26	0	0.00	2	42.55	42.80	-2	1,544	-0.13%
2024/02/23	1	42.75	1	42.90	42.50	0	1,572	0.00%
2024/02/22	3	43.28	0	0.00	43.10	3	1,584	0.19%
2024/02/21	0	0.00	1	44.10	43.80	-1	1,574	-0.06%
2024/02/20	2	44.00	0	0.00	43.75	2	1,580	0.13%
2024/02/19	0	0.00	1	45.00	44.50	-1	1,581	-0.06%
2024/02/15	0	0.00	5	42.55	43.10	-5	1,596	-0.31%
2024/02/05	0	0.00	6	42.73	42.60	-6	1,595	-0.38%
2024/02/02	4	43.31	0	0.00	43.05	4	1,628	0.25%
2024/01/31	1	43.65	0	0.00	43.55	1	1,653	0.06%
2024/01/29	1	44.15	2	44.15	44.05	-1	1,666	-0.06%
2024/01/24	4	44.95	0	0.00	44.95	4	1,747	0.23%
2024/01/23	0	0.00	1	45.00	45.00	-1	1,817	-0.06%
2024/01/18	1	43.80	0	0.00	44.20	1	1,905	0.05%
2024/01/17	0	0.00	5	43.90	44.00	-5	1,943	-0.26%
2024/01/16	2	44.95	5	44.80	44.75	-3	1,946	-0.15%
2024/01/09	0	0.00	0.3	44.95	44.80	-0.3	2,202	-0.01%
2024/01/05	2.2	45.65	0	0.00	45.60	2.2	2,281	0.10%
2024/01/04	2	45.55	0	0.00	45.50	2	2,361	0.08%
2024/01/03	3	45.82	0	0.00	45.60	3	2,506	0.12%
2024/01/02	1	46.80	0	0.00	46.55	1	2,546	0.04%
2023/12/29	0	0.00	2	47.15	47.10	-2	2,622	-0.08%
2023/12/28	2	46.90	0	0.00	46.70	2	2,645	0.08%
2023/12/27	0	0.00	2	47.00	46.95	-2	2,673	-0.07%
2023/12/22	3	46.50	2	46.40	46.10	1	2,737	0.04%
2023/12/21	1	45.90	0	0.00	46.10	1	2,771	0.04%
2023/12/20	3	46.60	0	0.00	46.50	3	2,812	0.11%
2023/12/19	1	46.05	0	0.00	46.20	1	2,838	0.04%
2023/12/18	12	47.69	0	0.00	47.00	12	2,862	0.42%
2023/12/15	5	48.03	0.2	48.00	48.15	4.9	2,913	0.17%
2023/12/14	0	0.00	2.1	47.87	47.65	-2.1	2,976	-0.07%
2023/12/13	3	47.05	0.5	47.85	46.90	2.5	2,981	0.08%
2023/12/12	2	47.63	33	48.16	47.55	-31	3,024	-1.03%
2023/12/11	3	47.98	57	47.96	47.90	-54	3,197	-1.69%
2023/12/07	1	48.05	0	0.00	47.80	1	3,479	0.03%
2023/12/06	1	48.60	1	48.25	48.20	0	3,529	0.00%
2023/12/05	11	48.68	4	49.20	48.40	7	3,561	0.20%
2023/12/04	1	50.10	15	50.16	49.65	-14	3,588	-0.39%
2023/12/01	1	49.45	0	0.00	49.40	1	3,726	0.03%
2023/11/30	7	49.68	10	50.11	49.90	-3	3,894	-0.08%
2023/11/29	0	0.00	2	49.23	49.35	-2	3,954	-0.05%
2023/11/28	0	0.00	4	48.94	49.00	-4	4,094	-0.10%
2023/11/27	2	48.38	3	49.10	48.20	-1	4,118	-0.02%
2023/11/24	6	48.75	3	49.38	48.35	3	4,190	0.07%
2023/11/22	0	0.00	1	47.55	47.55	-1	4,312	-0.02%
2023/11/20	1	46.60	0	0.00	46.50	1	4,316	0.02%
2023/11/14	0	0.00	2	45.58	45.70	-2	4,420	-0.05%
2023/11/13	0	0.00	1	44.70	44.75	-1	4,445	-0.02%
2023/11/10	5	45.27	1	45.25	44.60	4	4,533	0.09%
2023/11/09	1	45.80	8	45.80	45.80	-7	4,575	-0.15%
2023/11/08	2	47.18	0	0.00	46.95	2	4,633	0.04%
2023/11/06	0	0.00	3	47.20	47.15	-3	4,801	-0.06%
2023/11/03	6	47.15	1	46.95	46.75	5	4,847	0.10%
2023/11/02	7	46.71	8	46.97	46.90	-1	4,919	-0.02%
2023/11/01	2	45.88	5	45.73	45.70	-3	4,993	-0.06%
2023/10/31	2	45.60	1	47.35	44.80	1	5,042	0.02%
2023/10/30	2	47.00	0	0.00	46.90	2	5,120	0.04%
2023/10/27	9	47.62	0	0.00	47.25	9	5,187	0.17%
2023/10/26	4	48.58	0	0.00	48.10	4	5,322	0.08%
2023/10/25	3	49.57	6	49.56	49.50	-3	5,425	-0.06%
2023/10/24	4	48.89	2	48.88	49.40	2	5,755	0.03%
2023/10/23	1	48.55	6	48.91	48.50	-5	6,152	-0.08%
2023/10/20	4	47.18	1.1	47.50	47.45	2.9	6,321	0.05%
2023/10/19	12	48.15	10	48.05	48.40	2	6,424	0.03%
2023/10/18	3	48.35	0	0.00	48.20	3	6,550	0.05%
2023/10/17	5	49.39	7	49.82	49.30	-2	6,596	-0.03%
2023/10/16	3	48.33	0	0.00	48.30	3	6,794	0.04%
2023/10/13	1	50.70	0	0.00	49.80	1	7,357	0.01%
2023/10/12	2	49.45	6.3	50.10	50.40	-4.3	8,013	-0.05%
2023/10/11	3	49.57	8.2	50.12	49.20	-5.2	8,379	-0.06%
2023/10/06	10	49.15	4	49.34	49.10	6	8,543	0.07%
2023/10/05	2	48.63	15	48.60	48.90	-13	8,766	-0.15%
2023/10/04	2	46.83	10	47.08	47.30	-8	10,054	-0.08%
2023/10/03	11	48.44	2	48.75	47.70	9	10,473	0.09%
2023/09/28	1	48.15	0	0.00	47.45	1	12,046	0.01%
2023/09/27	0	0.00	2	46.85	47.05	-2	12,237	-0.02%
2023/09/26	1	48.15	1	48.25	47.30	0	12,442	0.00%
2023/09/25	3	48.88	4	48.70	48.60	-1	12,575	-0.01%
2023/09/22	6	47.57	0	0.00	47.80	6	12,658	0.05%
2023/09/21	1	47.35	0	0.00	47.15	1	12,811	0.01%
2023/09/20	5	47.89	0	0.00	47.30	5	13,091	0.04%
2023/09/19	8	49.52	12	48.53	48.30	-4	13,853	-0.03%
2023/09/18	9	50.01	2	50.70	50.00	7	14,751	0.05%
2023/09/15	14	50.96	12	50.50	50.40	2	15,108	0.01%
2023/09/14	15	49.95	17	50.89	51.40	-2	15,231	-0.01%
2023/09/13	24	50.07	18.2	50.26	49.60	5.8	15,111	0.04%
2023/09/12	0.3	50.15	3	50.27	50.00	-2.7	14,922	-0.02%
2023/09/11	1	49.55	1	50.10	48.90	0	14,856	0.00%
2023/09/08	0	0.00	3	49.33	49.10	-3	14,827	-0.02%
2023/09/07	7	50.31	5	49.50	49.45	2	14,814	0.01%
2023/09/06	40	51.24	35	50.88	50.50	5	14,803	0.03%
2023/09/05	10	50.35	15.2	50.73	51.00	-5.2	14,632	-0.04%
2023/09/04	9.2	48.57	5	48.04	48.10	4.2	14,442	0.03%
2023/09/01	13	50.78	13.3	50.56	50.20	-0.3	14,339	0.00%
2023/08/31	3	48.77	11	48.84	49.05	-8	14,215	-0.06%
2023/08/30	19	49.57	24	49.47	49.20	-5	14,254	-0.03%
2023/08/29	11	49.15	14	49.09	49.60	-3	14,161	-0.02%
2023/08/28	0	0.00	2	47.00	46.80	-2	13,961	-0.01%
2023/08/24	2	48.78	1	49.00	48.25	1	13,895	0.01%
2023/08/23	1	48.10	1	48.30	48.40	0	13,859	0.00%
2023/08/22	1	47.80	0	0.00	47.60	1	13,827	0.01%
2023/08/21	1	48.55	0	0.00	48.45	1	13,785	0.01%
2023/08/18	1	48.90	1	49.50	48.10	0	13,768	0.00%
2023/08/17	4	49.21	2	49.40	49.35	2	13,716	0.01%
2023/08/16	3	48.43	1	48.75	48.65	2	13,666	0.01%
2023/08/15	3.3	49.18	6	48.77	49.50	-2.7	13,569	-0.02%
2023/08/11	5	49.20	16	48.88	48.70	-11	13,417	-0.08%
2023/08/10	12	50.37	13	49.24	49.10	-1	13,362	-0.01%
2023/08/09	12	50.71	12	51.08	51.30	0	13,247	0.00%
2023/08/08	10	50.76	12	51.18	51.20	-2	13,188	-0.02%
2023/08/07	7	49.89	12	50.38	50.60	-5	13,114	-0.04%
2023/08/04	6	51.47	9	51.16	51.30	-3	13,008	-0.02%
2023/08/02	8	52.21	10	52.00	52.00	-2	12,926	-0.02%
2023/08/01	20	53.83	13	53.25	53.20	7	12,783	0.05%
2023/07/31	18	53.91	24	53.76	53.90	-6	12,688	-0.05%
2023/07/28	17.2	52.90	16	53.01	53.20	1.2	12,507	0.01%
2023/07/27	23.2	53.76	6	53.42	53.00	17.2	12,373	0.14%
2023/07/26	14	55.26	12	56.48	54.70	2	12,012	0.02%
2023/07/25	9	54.76	20	55.00	54.20	-11	11,587	-0.09%
2023/07/24	2	54.05	3	54.00	53.50	-1	11,384	-0.01%
2023/07/21	13	52.97	10	52.90	53.10	3	11,262	0.03%
2023/07/20	51	53.39	53	52.67	53.50	-2	11,164	-0.02%
2023/07/19	19	53.78	16.1	53.70	53.20	2.9	11,038	0.03%
2023/07/18	63	55.66	21	56.69	53.30	42	10,768	0.39%
2023/07/17	92	55.12	34.1	56.82	57.30	57.9	10,186	0.57%
2023/07/14	18	53.18	24.5	53.53	53.70	-6.5	9,505	-0.07%
2023/07/13	9	51.77	21	51.82	51.00	-12	9,074	-0.13%
2023/07/12	17.4	50.99	6	50.50	50.60	11.4	8,779	0.13%
2023/07/11	388.4	53.48	378	53.73	51.50	10.4	8,502	0.12%	大買/大賣/
2023/07/10	47	49.55	54	51.76	52.10	-7	7,151	-0.10%
2023/07/07	38	48.91	47	48.61	47.45	-9	6,714	-0.13%
2023/07/06	66	48.56	127.1	49.38	50.00	-61.1	6,010	-1.02%	大賣/
2023/07/05	29	46.27	23	45.81	45.50	6	5,113	0.12%
2023/07/04	3	44.22	11	44.68	45.40	-8	4,913	-0.16%
2023/07/03	3	44.63	4	44.19	44.45	-1	4,714	-0.02%
2023/06/30	9	44.21	0	0.00	44.25	9	4,562	0.20%
2023/06/29	3	43.23	23	43.40	43.35	-20	4,455	-0.45%
2023/06/28	25	45.59	12	44.44	43.65	13	4,366	0.30%
2023/06/27	11.1	47.21	17	46.34	44.80	-5.9	4,307	-0.14%
2023/06/26	87	47.56	172	46.26	48.70	-85	3,701	-2.30%	大賣/
2023/06/21	157	44.07	33	43.99	44.30	124	2,798	4.43%	大買/鉅額交易
2023/06/20	1	39.85	4.2	39.77	40.30	-3.2	2,432	-0.13%
2023/06/19	40	37.76	2	38.83	38.80	38	2,247	1.69%
2023/06/16	1	37.30	0	0.00	37.45	1	2,185	0.05%
2023/06/15	1	37.85	0	0.00	37.85	1	2,158	0.05%
2023/06/14	6	38.09	6	38.34	38.30	0	2,150	0.00%
2023/06/07	0	0.00	1	37.80	37.70	-1	2,073	-0.05%
2023/06/06	5	38.25	2	38.23	38.25	3	2,072	0.14%
2023/06/05	2	38.15	4	38.40	37.80	-2	2,059	-0.10%
2023/06/01	1	36.65	0	0.00	36.65	1	2,022	0.05%
2023/05/31	0	0.00	1	36.60	36.85	-1	2,079	-0.05%
2023/05/30	0	0.00	1	36.25	36.35	-1	2,197	-0.05%
2023/05/26	1	35.40	3	35.65	35.60	-2	2,240	-0.09%
2023/05/24	0	0.00	0.2	36.00	36.30	-0.2	2,297	-0.01%
2023/05/23	0	0.00	2	35.95	36.25	-2	2,336	-0.09%
2023/05/18	2	35.45	0	0.00	35.60	2	2,423	0.08%
2023/05/16	0	0.00	0.1	35.52	35.60	-0.1	2,424	-0.01%
2023/05/12	1	34.15	6	34.11	34.30	-5	2,438	-0.21%
2023/05/11	1	34.15	6	34.11	33.80	-5	2,447	-0.20%
2023/05/03	1	35.00	1	34.90	35.10	0	2,567	0.00%
2023/04/28	0.2	35.15	1	35.10	35.10	-0.8	2,645	-0.03%
2023/04/27	5	33.90	0	0.00	34.75	5	2,652	0.19%
2023/04/25	1	34.50	6	34.25	34.35	-5	2,631	-0.19%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/21	4	36.60	16	36.32	36.15	-12	2,575	-0.47%
2023/04/20	0	0.00	2	37.55	37.00	-2	2,548	-0.08%
2023/04/19	1	37.85	3	38.00	37.75	-2	2,530	-0.08%
2023/04/18	2	38.55	4	38.05	38.05	-2	2,503	-0.08%
2023/04/17	2	38.05	5	38.15	38.15	-3	2,508	-0.12%
2023/04/13	0	38.65	0	0.00	38.40	0	2,464	0.00%
2023/04/12	0	38.90	0	0.00	38.90	0	2,446	0.00%
2023/04/11	0	39.10	6	38.88	39.00	-6	2,438	-0.25%
2023/04/10	0	38.93	0	0.00	38.75	0	2,438	0.00%
2023/04/07	0	39.30	0	0.00	39.40	0	2,418	0.00%
2023/04/06	1	39.30	2	39.30	39.55	-1	2,410	-0.04%
2023/03/31	0	38.95	0	0.00	38.80	0	2,381	0.00%
2023/03/30	2	38.95	1	38.70	38.70	1	2,365	0.04%
2023/03/29	4	38.71	0	39.10	38.60	4	2,351	0.17%
2023/03/28	22.2	41.20	1.2	41.58	39.70	21	2,267	0.93%
2023/03/27	39	40.64	34	41.03	41.50	5	2,000	0.25%
2023/03/24	0	0.00	2	38.88	38.95	-2	1,781	-0.11%
2023/03/20	0	0.00	1	37.20	37.25	-1	1,729	-0.06%
2023/03/13	2	37.30	0	0.00	37.30	2	1,963	0.10%
2023/03/10	0	37.60	0	0.00	37.40	0	1,995	0.00%
2023/03/09	1	38.35	0	0.00	38.15	1	2,020	0.05%
2023/03/08	10	38.49	11	38.40	38.45	-1	2,027	-0.05%
2023/03/07	0	38.35	0	0.00	38.15	0	2,013	0.00%
2023/03/06	1	37.50	0	0.00	37.55	1	2,009	0.05%
2023/03/03	0	37.90	10	37.79	37.60	-10	2,013	-0.50%
2023/03/02	10	38.88	6	38.57	38.45	4	2,013	0.20%
2023/03/01	2	37.57	4	37.79	37.90	-2	2,128	-0.10%
2023/02/24	0	0.00	0.1	37.55	37.60	-0.1	2,191	0.00%
2023/02/23	3.2	37.60	0.3	38.16	38.10	3	2,218	0.13%
2023/02/22	2	37.45	0	0.00	37.45	2	2,305	0.09%
2023/02/21	1	38.50	2	38.38	38.45	-1	2,324	-0.04%
2023/02/20	4	39.01	2	38.93	39.00	2	2,431	0.08%
2023/02/17	0	0.00	2	37.60	37.75	-2	2,523	-0.08%
2023/02/13	2	36.40	0	0.00	36.50	2	2,674	0.07%
2023/02/08	1	37.25	0	0.00	37.55	1	2,710	0.04%
2023/02/02	0	0.00	1	38.35	38.35	-1	2,707	-0.04%
2023/02/01	1	38.00	1	37.75	37.90	0	2,694	0.00%
2023/01/31	0	0.00	3	36.95	38.00	-3	2,665	-0.11%
2023/01/09	0	0.00	3	35.10	35.10	-3	2,749	-0.11%
2023/01/05	0	0.00	1	34.35	34.00	-1	2,815	-0.04%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2023/01/03	0	0.00	3	33.75	34.00	-3	2,855	-0.11%
2022/12/26	3	35.00	0	0.00	34.90	3	2,914	0.10%
2022/12/20	0	0.00	3	35.80	35.10	-3	3,112	-0.10%
2022/12/16	2	36.25	1	36.25	36.15	1	3,214	0.03%
2022/12/15	2	36.88	0	0.00	36.75	2	3,208	0.06%
2022/12/14	0	0.00	1	36.50	36.55	-1	3,212	-0.03%
2022/12/13	2	36.00	0	0.00	35.85	2	3,212	0.06%
2022/12/07	0.3	37.80	0	0.00	36.85	0.3	3,243	0.01%
2022/12/06	1	38.65	0.2	38.65	37.85	0.8	3,268	0.02%
2022/12/05	5	39.28	8	39.30	39.40	-3	3,330	-0.09%
2022/12/02	1	38.05	0	0.00	38.30	1	3,271	0.03%
2022/12/01	0	0.00	4	37.64	37.75	-4	3,249	-0.12%
2022/11/30	2	36.83	2	36.98	36.95	0	3,250	0.00%
2022/11/29	1	36.55	0	0.00	36.60	1	3,294	0.03%
2022/11/25	4	36.46	1	36.35	36.65	3	3,316	0.09%
2022/11/24	2	36.85	2	36.68	36.65	0	3,290	0.00%
2022/11/23	12.5	37.40	3	36.80	36.60	9.5	3,246	0.29%
2022/11/22	3	38.07	5	38.21	38.70	-2	3,034	-0.07%
2022/11/21	3	38.13	6	37.64	37.60	-3	2,956	-0.10%
2022/11/18	10	38.50	10	38.66	38.10	0	2,923	0.00%
2022/11/17	5	37.57	2	37.60	37.75	3	2,822	0.11%
2022/11/16	12	37.47	15	37.42	37.40	-3	2,798	-0.11%
2022/11/15	6	37.00	5	37.42	37.00	1	2,721	0.04%
2022/11/14	0	0.00	4.5	35.99	36.20	-4.5	2,624	-0.17%
2022/11/11	2.4	33.93	5	33.95	34.05	-2.6	2,554	-0.10%
2022/11/10	0	0.00	2	34.18	33.85	-2	2,585	-0.08%
2022/11/09	1	34.15	0	0.00	34.15	1	2,602	0.04%
2022/10/31	0	0.00	1	31.80	31.65	-1	2,788	-0.04%
2022/10/28	1	31.10	0	0.00	30.80	1	2,827	0.04%
2022/10/27	1	31.90	4	31.94	31.90	-3	2,837	-0.11%
2022/10/24	0	0.00	6	31.92	31.55	-6	2,901	-0.21%
2022/10/21	0	0.00	5	31.45	31.40	-5	2,936	-0.17%
2022/10/20	13	31.23	1	32.10	31.25	12	2,974	0.40%
2022/10/19	1	32.70	3	32.33	32.25	-2	2,972	-0.07%
2022/10/13	2	31.35	2	30.70	30.50	0	3,314	0.00%
2022/10/12	2	31.45	2	32.10	32.10	0	3,364	0.00%
2022/10/11	0	0.00	3	32.85	32.55	-3	3,409	-0.09%
2022/10/05	1	34.45	0	0.00	34.10	1	3,615	0.03%
2022/10/04	1	33.60	0	0.00	34.00	1	3,647	0.03%
2022/09/30	10	32.33	14	33.03	33.60	-4	3,801	-0.11%
2022/09/29	18	33.08	18.4	32.55	32.55	-0.4	3,888	-0.01%
2022/09/28	0	0.00	3	32.60	31.60	-3	3,954	-0.08%
2022/09/27	12	32.86	12	33.40	33.40	0	4,109	0.00%
2022/09/26	4	33.58	3	33.17	32.50	1	4,227	0.02%
2022/09/23	2	36.00	3	36.08	36.00	-1	4,334	-0.02%
2022/09/20	0	0.00	1	36.70	36.75	-1	4,740	-0.02%
2022/09/16	1	37.10	1	37.10	37.05	0	5,434	0.00%
2022/09/15	1	37.40	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	1	37.10	37.30	-1	5,910	-0.02%
2022/09/13	2	38.28	0	0.00	37.50	2	6,074	0.03%
2022/09/12	50	39.34	52	38.61	38.40	-2	6,270	-0.03%
2022/09/07	1	35.85	0	0.00	35.60	1	6,623	0.02%
2022/09/06	4	36.44	3	36.45	36.20	1	6,747	0.01%
2022/08/31	1	38.95	2	39.30	39.30	-1	7,731	-0.01%
2022/08/30	1	39.10	2	39.10	39.10	-1	7,886	-0.01%
2022/08/29	2	38.55	10	38.55	38.60	-8	8,184	-0.10%
2022/08/25	2	39.80	5	40.07	39.80	-3	9,188	-0.03%
2022/08/24	2	39.50	7	39.67	39.40	-5	10,137	-0.05%
2022/08/23	4	39.58	0	0.00	39.75	4	11,077	0.04%
2022/08/22	2	40.43	0	0.00	40.10	2	11,237	0.02%
2022/08/19	3	41.77	2	41.90	41.60	1	11,193	0.01%
2022/08/18	10	41.25	10.7	41.30	41.35	-0.7	11,158	-0.01%
2022/08/17	2	40.68	1	41.65	41.60	1	11,152	0.01%
2022/08/16	0	0.00	11	41.25	40.70	-11	11,130	-0.10%
2022/08/12	11	40.45	1	40.80	41.20	10	11,166	0.09%
2022/08/11	1	39.95	0	0.00	39.70	1	11,140	0.01%
2022/08/09	10	39.65	15	39.63	39.65	-5	11,203	-0.04%
2022/08/08	3	39.68	3.1	39.39	40.05	-0.1	11,223	0.00%
2022/08/05	0	0.00	0.3	39.90	39.85	-0.3	11,343	0.00%
2022/08/04	1	38.45	0.7	38.71	39.10	0.3	11,348	0.00%
2022/08/03	0	0.00	0.4	39.03	38.75	-0.4	11,312	0.00%
2022/08/02	2	39.30	0.5	39.59	39.20	1.5	11,308	0.01%
2022/08/01	1	40.70	0	0.00	40.70	1	11,288	0.01%
2022/07/29	0	0.00	0.1	40.95	41.15	-0.1	11,289	0.00%
2022/07/28	39	40.42	37	41.51	40.30	2	11,278	0.02%
2022/07/27	0	0.00	1	40.20	40.85	-1	11,250	-0.01%
2022/07/26	25	41.36	9	41.72	41.10	16	11,223	0.14%
2022/07/25	1	42.15	0	0.00	41.80	1	11,202	0.01%
2022/07/22	19	43.17	4	42.89	42.40	15	11,193	0.13%
2022/07/21	1	42.50	35.1	42.11	43.45	-34.1	11,161	-0.31%
2022/07/20	12	44.31	6.3	44.40	44.40	5.8	11,102	0.05%
2022/07/19	9	43.33	3.1	43.80	43.80	5.9	11,091	0.05%
2022/07/18	1.5	42.76	1	43.10	43.25	0.5	11,075	0.00%
2022/07/15	11	41.76	1	42.05	41.85	10	11,042	0.09%
2022/07/14	1	41.35	0	0.00	41.65	1	11,009	0.01%
2022/07/13	34	41.18	14	41.34	40.80	20	11,000	0.18%
2022/07/12	0	0.00	22.4	39.93	40.45	-22.4	10,947	-0.20%
2022/07/11	1.7	40.55	0	0.00	40.55	1.7	10,942	0.02%
2022/07/08	2	40.85	1	41.80	40.85	1	10,944	0.01%
2022/07/07	21	39.58	1	39.95	40.05	20	10,860	0.18%
2022/07/06	1	39.00	2	39.60	39.05	-1	10,826	-0.01%
2022/07/05	12	39.93	11	39.65	40.20	1	10,868	0.01%
2022/07/04	2	39.25	1	39.95	38.85	1	10,705	0.01%
2022/07/01	136	43.06	132.6	39.95	39.90	3.4	10,667	0.03%	大買/大賣/
2022/06/30	20	43.61	36.4	43.65	42.70	-16.4	10,524	-0.16%
2022/06/29	9	46.03	8.7	46.33	46.15	0.3	10,373	0.00%
2022/06/28	14	47.79	0	0.00	47.10	14	10,326	0.14%
2022/06/27	0	0.00	10.9	49.10	48.65	-10.9	10,273	-0.11%
2022/06/24	49	49.08	78.2	49.39	48.80	-29.2	10,231	-0.28%
2022/06/23	42.2	47.96	7.5	47.33	48.50	34.7	9,794	0.35%
2022/06/22	15	47.58	7.2	47.36	46.75	7.8	9,687	0.08%
2022/06/21	5	47.50	52.6	46.77	48.60	-47.6	9,599	-0.50%
2022/06/20	10	45.94	20	46.56	45.80	-10	9,709	-0.10%
2022/06/17	8.1	46.09	10.5	46.28	46.80	-2.5	9,488	-0.03%
2022/06/16	14.2	47.78	4.4	48.83	47.15	9.8	9,363	0.10%
2022/06/15	14	47.21	3.8	47.96	47.35	10.2	9,158	0.11%
2022/06/14	14.1	47.27	9.8	47.46	48.40	4.3	9,169	0.05%
2022/06/13	141	48.45	63.6	48.90	48.10	77.4	9,114	0.85%	大買/
2022/06/10	21	50.01	7	50.43	50.60	14	9,056	0.15%
2022/06/09	14	50.24	7	50.28	50.50	7	8,894	0.08%
2022/06/08	4	48.93	28	48.92	48.70	-24	8,469	-0.28%
2022/06/07	4	48.74	0	0.00	48.80	4	8,479	0.05%
2022/06/06	6	50.30	4	50.85	50.00	2	8,288	0.02%
2022/06/02	19	50.80	5	51.10	50.60	14	8,129	0.17%
2022/06/01	46	50.34	43.3	50.36	50.00	2.7	7,600	0.04%
2022/05/31	49	48.69	36	49.16	50.30	13	6,714	0.19%
2022/05/30	1	45.80	1	45.20	45.80	0	5,834	0.00%
2022/05/20	3	44.05	3	43.92	44.05	0	6,548	0.00%
2022/05/19	0	0.00	36	42.61	43.55	-36	6,553	-0.55%
2022/05/18	0	0.00	1	43.50	43.50	-1	6,682	-0.01%
2022/05/17	0	0.00	1	42.40	43.10	-1	6,691	-0.01%
2022/05/16	16	41.69	0	0.00	41.90	16	6,777	0.24%
2022/05/13	6	43.19	14	42.29	41.95	-8	6,828	-0.12%
2022/05/12	0	0.00	2	40.10	39.65	-2	6,808	-0.03%
2022/05/09	0	0.00	1	41.10	40.75	-1	7,344	-0.01%
2022/05/06	0	0.00	10	41.90	42.25	-10	7,460	-0.13%
2022/05/05	1	43.05	1	42.60	42.65	0	7,665	0.00%
2022/05/04	0	0.00	4	42.58	42.45	-4	7,867	-0.05%
2022/05/03	0	0.00	1	41.65	41.95	-1	8,044	-0.01%
2022/04/29	0	0.00	7	41.90	41.55	-7	8,241	-0.08%
2022/04/28	24.5	42.19	22.2	41.69	42.20	2.3	8,432	0.03%
2022/04/27	1	41.05	4	40.96	41.85	-3	8,699	-0.03%
2022/04/26	25	42.27	22	42.55	42.25	3	8,838	0.03%
2022/04/25	55	42.30	51	42.10	42.10	4	9,042	0.04%
2022/04/22	6.1	44.41	1.4	44.44	43.55	4.7	9,409	0.05%
2022/04/21	14	45.80	0	0.00	45.45	14	9,586	0.15%
2022/04/20	1	46.45	2.3	46.24	46.35	-1.3	9,805	-0.01%
2022/04/18	2	45.30	0	0.00	45.30	2	10,580	0.02%
2022/04/15	1	46.40	0	0.00	45.50	1	10,885	0.01%
2022/04/14	4	46.85	2	47.10	47.00	2	11,347	0.02%
2022/04/13	1	46.60	1	46.45	47.05	0	11,752	0.00%
2022/04/12	12	45.65	1	46.25	45.75	11	12,277	0.09%
2022/04/11	4	46.03	3	45.75	45.75	1	13,037	0.01%
2022/04/08	9	48.24	58	48.23	48.00	-49	13,488	-0.36%
2022/04/07	8	50.28	2	48.40	48.15	6	14,407	0.04%
2022/04/06	0	0.00	0.2	49.55	49.65	-0.2	15,531	0.00%
2022/04/01	0.3	50.80	1.5	50.70	50.40	-1.2	16,793	-0.01%
2022/03/31	6	51.52	0	0.00	51.30	6	19,660	0.03%
2022/03/30	1	53.30	2.3	52.26	52.00	-1.3	20,665	-0.01%
2022/03/29	59	53.00	6	52.70	53.00	53	21,925	0.24%
2022/03/25	7	51.56	17	52.06	52.40	-10	22,363	-0.04%
2022/03/24	22	51.15	10	50.90	51.10	12	22,424	0.05%
2022/03/23	9	52.49	23	52.63	52.40	-14	22,703	-0.06%
2022/03/21	58	51.08	49	51.87	51.10	9	24,027	0.04%
2022/03/18	1	50.40	5	51.30	51.60	-4	25,459	-0.02%
2022/03/17	5	50.50	11	50.22	50.50	-6	26,729	-0.02%
2022/03/16	0	0.00	1	49.30	48.35	-1	26,812	0.00%
2022/03/15	1	48.50	1	48.25	47.80	0	27,012	0.00%
2022/03/14	0.1	50.50	1	49.80	50.00	-1	27,261	0.00%
2022/03/11	0	0.00	4	49.51	49.60	-4	27,802	-0.01%
2022/03/10	15.5	50.36	4	50.50	50.50	11.5	28,360	0.04%
2022/03/09	1	49.45	1	49.50	49.60	0	28,893	0.00%
2022/03/08	15	50.53	4	49.60	49.10	11	30,203	0.04%
2022/03/07	5	50.70	0	0.00	50.40	5	30,733	0.02%
2022/03/04	8	53.26	2	52.45	52.40	6	31,520	0.02%
2022/03/03	179.6	53.79	182	54.04	53.80	-2.4	32,830	-0.01%	大買/大賣/
2022/03/02	10.1	52.93	0	0.00	53.70	10.1	33,938	0.03%
2022/03/01	162	53.44	173	53.37	53.40	-11	35,137	-0.03%	大買/大賣/
2022/02/25	2	53.50	2	52.30	52.30	0	37,255	0.00%
2022/02/24	5	54.14	16	53.33	52.60	-11	40,766	-0.03%
2022/02/23	120	56.09	113.2	56.60	56.60	6.8	42,878	0.02%	大買/大賣/
2022/02/22	0	0.00	8	54.73	54.80	-8	43,918	-0.02%
2022/02/18	4	56.63	0	0.00	57.20	4	46,154	0.01%
2022/02/17	9	57.86	101	57.42	57.50	-92	46,513	-0.20%	大賣/
2022/02/14	0	0.00	2	57.30	57.20	-2	47,884	0.00%
2022/02/11	0	59.30	3	60.20	60.50	-3	48,076	-0.01%
2022/02/10	18	60.58	5	60.26	59.80	13	48,477	0.03%
2022/02/09	3	60.90	6	60.33	60.80	-3	48,567	-0.01%
2022/02/08	9	59.58	9	59.67	59.70	0	48,745	0.00%
2022/02/07	7	58.67	6	58.42	60.00	1	49,269	0.00%
2022/01/26	28	58.73	32	58.23	58.40	-4	49,721	-0.01%
2022/01/25	4	59.30	2	59.60	58.70	2	50,911	0.00%
2022/01/24	6	59.70	2	59.70	61.00	4	51,498	0.01%
2022/01/21	105	59.85	106	60.87	59.80	-1	52,429	0.00%	大買/大賣/
2022/01/20	120.1	61.68	32	62.05	62.00	88.1	53,055	0.17%	大買/
2022/01/19	22	61.46	24	61.25	61.00	-2	53,683	0.00%
2022/01/18	23.2	62.04	13	62.21	61.60	10.2	54,666	0.02%
2022/01/17	30	63.71	7.1	63.71	63.20	22.9	55,207	0.04%
2022/01/14	5	61.44	5	61.40	61.40	0	55,154	0.00%
2022/01/13	21	62.63	6.1	62.23	61.60	14.9	55,372	0.03%
2022/01/12	21	63.44	44	63.26	62.80	-23	55,322	-0.04%
2022/01/11	149	63.41	159	64.11	63.40	-10	55,071	-0.02%	大買/大賣/
2022/01/10	16.2	65.89	27.6	65.94	66.50	-11.4	54,632	-0.02%
2022/01/07	33	66.71	24.4	66.43	65.50	8.6	54,392	0.02%
2022/01/06	33.5	69.01	35	68.69	69.00	-1.5	53,960	0.00%
2022/01/05	43.5	69.14	46.1	69.01	68.50	-2.6	53,581	0.00%
2022/01/04	77	71.69	85	72.24	70.30	-8	53,064	-0.02%
2022/01/03	62.2	71.27	69.4	71.00	70.50	-7.2	52,246	-0.01%
2021/12/30	68.3	71.42	602	71.63	71.10	-533.7	51,688	-1.03%	大賣/鉅額交易
2021/12/29	269.8	75.18	280.2	78.52	74.60	-10.4	50,773	-0.02%	大買/大賣/
2021/12/28	657	78.76	643	78.29	78.80	14	49,592	0.03%	大買/大賣/
2021/12/27	1,086	76.88	1,249	77.14	79.40	-163	48,366	-0.34%	大買/大賣/鉅額交易
2021/12/24	853	72.78	488.6	70.40	73.20	364.4	45,544	0.80%	大買/大賣/鉅額交易
2021/12/23	961	66.58	648.4	66.58	66.60	312.6	44,612	0.70%	大買/大賣/鉅額交易
2021/12/22	4.2	62.00	27	61.59	60.60	-22.8	43,443	-0.05%
2021/12/21	11	61.00	10	60.70	60.70	1	43,194	0.00%
2021/12/20	118	59.59	119	59.86	59.50	-1	43,139	0.00%	大買/大賣/
2021/12/17	115	60.07	115	60.19	59.90	0	43,014	0.00%	大買/大賣/
2021/12/16	386	60.81	384	61.21	60.80	2	42,667	0.00%	大買/大賣/
2021/12/15	131.3	60.61	135	60.76	60.20	-3.7	42,222	-0.01%	大買/大賣/
2021/12/14	844	59.48	838	62.72	58.80	6	41,165	0.01%	大買/大賣/
2021/12/13	177	63.36	137.3	61.12	65.10	39.7	39,739	0.10%	大買/大賣/
2021/12/10	119	59.07	117.3	57.82	59.20	1.7	38,546	0.00%	大買/大賣/
2021/12/09	30	58.14	43	58.70	58.40	-13	38,445	-0.03%
2021/12/08	123.1	57.76	125	57.71	57.80	-1.9	38,359	0.00%	大買/大賣/
2021/12/07	71	58.18	90	58.79	57.30	-19	38,225	-0.05%
2021/12/06	129	60.25	157	60.21	60.10	-28	38,178	-0.07%	大買/大賣/
2021/12/03	28.5	59.89	46	59.45	58.80	-17.5	38,406	-0.05%
2021/12/02	689	59.06	684	59.77	58.90	5	38,061	0.01%	大買/大賣/
2021/12/01	87.1	58.76	105.5	58.97	59.30	-18.4	37,228	-0.05%	大賣/
2021/11/30	768.6	58.46	791	59.25	58.40	-22.4	36,781	-0.06%	大買/大賣/
2021/11/29	195	57.41	186.2	57.90	58.10	8.8	36,132	0.02%	大買/大賣/
2021/11/26	241.2	56.48	229	58.40	56.20	12.2	35,381	0.03%	大買/大賣/
2021/11/25	277.4	60.09	262.2	61.03	59.80	15.2	34,391	0.04%	大買/大賣/
2021/11/24	1,338.2	59.88	1,378	59.63	59.90	-39.9	33,367	-0.12%	大買/大賣/
2021/11/23	1,305.5	60.82	1,277.7	60.82	58.00	27.8	31,285	0.09%	大買/大賣/
2021/11/22	815	59.86	668.2	58.12	60.20	146.8	27,831	0.53%	大買/大賣/鉅額交易
2021/11/19	120	53.54	232.8	52.86	55.90	-112.8	25,730	-0.44%	大買/大賣/鉅額交易
2021/11/18	178	51.93	533.2	51.19	50.90	-355.2	24,571	-1.45%	大買/大賣/鉅額交易
2021/11/17	312	48.94	87	47.69	48.95	225	22,569	1.00%	大買/鉅額交易
2021/11/16	273	44.44	249	43.92	44.50	24	22,202	0.11%	大買/大賣/
2021/11/15	156	44.70	28.2	44.65	45.00	127.9	21,760	0.59%	大買/鉅額交易
2021/11/12	6.3	42.59	28	43.04	42.50	-21.7	20,994	-0.10%
2021/11/11	28	42.51	34	42.37	41.90	-6	20,704	-0.03%
2021/11/10	29	42.33	13	42.68	42.30	16	20,562	0.08%
2021/11/09	19	44.02	31	44.34	43.05	-12	20,345	-0.06%
2021/11/08	42	43.53	12	43.43	43.30	30	19,935	0.15%
2021/11/05	28	43.08	45.9	43.72	44.25	-17.9	19,840	-0.09%
2021/11/04	26	44.80	62	44.91	44.05	-36	19,551	-0.18%
2021/11/03	72.1	44.60	32	44.61	44.05	40.1	19,115	0.21%
2021/11/02	472	46.08	508	47.45	46.00	-36	18,691	-0.19%	大買/大賣/
2021/11/01	798.3	46.75	830.1	47.01	47.15	-31.8	17,461	-0.18%	大買/大賣/
2021/10/29	97	43.70	111.4	43.10	42.90	-14.4	17,005	-0.08%	大賣/
2021/10/28	382.1	43.03	382	41.85	43.30	0.1	16,930	0.00%	大買/大賣/
2021/10/27	102	41.10	103	40.22	41.50	-1	16,440	-0.01%	大買/大賣/
2021/10/26	340.1	39.82	371.1	38.57	39.35	-31	15,907	-0.20%	大買/大賣/
2021/10/25	30	35.73	123	36.59	37.20	-93	15,100	-0.62%	大賣/
2021/10/22	77	34.82	84	34.59	35.00	-7	14,817	-0.05%
2021/10/21	80	34.33	20	34.04	34.35	60	15,629	0.38%
2021/10/20	4	32.58	7	33.08	33.15	-3	16,319	-0.02%
2021/10/19	19	32.00	21	31.91	32.10	-2	17,313	-0.01%
2021/10/18	63	31.57	58	31.80	31.60	5	17,486	0.03%
2021/10/14	3	29.48	6.2	30.00	30.65	-3.2	17,911	-0.02%
2021/10/13	3	30.48	2	29.80	29.75	1	18,245	0.01%
2021/10/12	7	31.09	6	30.50	30.50	1	18,708	0.01%
2021/10/08	16	31.53	15	31.93	31.40	1	18,897	0.01%
2021/10/06	45	30.85	45	31.40	30.85	0	19,944	0.00%
2021/10/05	0	0.00	2	30.93	31.20	-2	21,018	-0.01%
2021/10/04	2	31.35	3	30.93	30.60	-1	21,183	0.00%
2021/10/01	8	31.82	24	31.43	31.00	-16	21,362	-0.07%
2021/09/30	12	32.36	31	32.14	32.45	-19	21,454	-0.09%
2021/09/29	3	33.05	5	32.97	32.70	-2	21,726	-0.01%
2021/09/28	4	34.30	1	34.55	34.40	3	22,125	0.01%
2021/09/27	20	34.74	7	34.91	35.15	13	22,318	0.06%
2021/09/24	7	33.96	10	33.50	33.60	-3	22,235	-0.01%
2021/09/23	4	33.73	2	33.60	33.65	2	22,170	0.01%
2021/09/22	5	33.16	3	33.88	33.80	2	22,122	0.01%
2021/09/17	5	34.12	1	34.00	34.15	4	22,064	0.02%
2021/09/16	4	34.28	0	0.00	34.05	4	22,044	0.02%
2021/09/15	6	33.80	2	34.65	34.60	4	22,044	0.02%
2021/09/14	18	34.53	6	34.64	34.25	12	22,006	0.05%
2021/09/13	1	35.00	0	0.00	35.00	1	21,963	0.00%
2021/09/10	8	35.21	5	34.95	35.05	3	21,796	0.01%
2021/09/09	62	34.86	7	34.93	35.10	55	21,640	0.25%
2021/09/08	18	35.80	30	34.92	35.80	-12	21,064	-0.06%
2021/09/07	22	35.18	7	34.80	34.50	15	20,233	0.07%
2021/09/06	9	35.71	46	35.63	35.70	-37	19,932	-0.19%
2021/09/03	12	35.12	3	34.60	34.60	9	19,723	0.05%
2021/09/02	53	34.66	13	34.52	35.05	40	19,553	0.20%
2021/09/01	174	35.08	181	35.15	35.05	-7	19,291	-0.04%	大買/大賣/
2021/08/31	21	34.40	10	34.61	34.90	11	18,676	0.06%
2021/08/30	0	0.00	38	34.99	34.95	-38	18,520	-0.21%
2021/08/27	2	34.00	6	33.71	34.20	-4	18,296	-0.02%
2021/08/26	34	33.64	15	33.30	33.95	19	18,220	0.10%
2021/08/25	2	33.35	8	33.71	33.30	-6	18,089	-0.03%
2021/08/24	5	32.30	0	0.00	32.10	5	17,832	0.03%
2021/08/23	1	31.90	1	31.75	32.00	0	17,822	0.00%
2021/08/20	5	30.60	0	0.00	30.80	5	18,063	0.03%
2021/08/19	1	31.00	0	0.00	30.60	1	18,015	0.01%
2021/08/18	2	31.18	0	0.00	31.45	2	17,955	0.01%
2021/08/17	5	31.05	0	0.00	30.20	5	17,881	0.03%
2021/08/16	5	31.20	3	31.27	31.50	2	17,755	0.01%
2021/08/13	7	31.79	7	31.22	30.90	0	17,571	0.00%
2021/08/12	4	32.24	15	32.25	32.25	-11	17,435	-0.06%
2021/08/11	18	31.64	10	31.50	31.50	8	17,353	0.05%
2021/08/10	3	33.37	3	33.05	32.70	0	17,194	0.00%
2021/08/09	11	33.19	0	0.00	32.90	11	17,162	0.06%
2021/08/06	49	34.66	19	34.40	34.20	30	16,985	0.18%
2021/08/05	6	35.03	10	35.25	35.35	-4	16,826	-0.02%
2021/08/04	224	35.16	255	34.79	35.20	-31	16,783	-0.18%	大買/大賣/
2021/08/03	72	35.16	70	35.44	35.25	2	16,579	0.01%
2021/08/02	18	33.39	18	33.65	33.95	0	15,619	0.00%
2021/07/30	210	31.95	206	32.75	31.90	4	15,409	0.03%	大買/大賣/
2021/07/29	77	33.26	64	33.52	33.20	13	15,081	0.09%
2021/07/28	11	32.85	43	32.96	33.10	-32	14,744	-0.22%
2021/07/27	259	34.86	239	36.60	34.50	20	14,372	0.14%	大買/大賣/
2021/07/26	180	34.66	123.4	36.30	36.85	56.6	13,250	0.43%	大買/大賣/
2021/07/23	54	33.37	48	33.89	33.50	6	12,168	0.05%
2021/07/22	8	32.62	10	32.79	32.25	-2	11,089	-0.02%
2021/07/21	3	32.22	44	31.76	31.80	-41	10,951	-0.37%
2021/07/20	6	31.82	8	31.78	31.60	-2	10,773	-0.02%
2021/07/19	28	32.84	21	32.76	32.85	7	10,488	0.07%
2021/07/16	31	33.26	68	32.64	33.50	-37	10,219	-0.36%
2021/07/15	8	31.84	2	31.30	32.20	6	9,787	0.06%
2021/07/14	48	31.69	15	31.31	31.85	33	9,616	0.34%
2021/07/13	44	31.90	45	31.62	30.60	-1	9,333	-0.01%
2021/07/12	36	31.67	50	31.17	32.70	-14	8,683	-0.16%
2021/07/09	5	29.41	9	29.66	29.75	-4	7,700	-0.05%
2021/07/08	9	29.67	4	29.41	29.15	5	7,673	0.07%
2021/07/07	2	28.80	10	29.05	28.65	-8	7,633	-0.10%
2021/07/06	43	28.90	29.6	28.66	28.70	13.5	7,628	0.18%
2021/07/05	82	28.10	31	28.19	29.60	51	8,143	0.63%
2021/07/02	7	27.00	23	27.36	27.10	-16	8,141	-0.20%
2021/07/01	11	26.60	15	26.55	26.85	-4	8,055	-0.05%
2021/06/30	1	25.50	2	25.70	25.55	-1	8,003	-0.01%
2021/06/29	2	25.75	0	0.00	25.55	2	8,133	0.02%
2021/06/28	0	0.00	7	25.61	25.80	-7	8,426	-0.08%
2021/06/25	2	25.30	3	25.40	25.30	-1	8,628	-0.01%
2021/06/24	3	25.02	5	25.04	25.15	-2	8,691	-0.02%
2021/06/23	4	26.18	16	26.03	26.45	-12	8,696	-0.14%
2021/06/21	0	0.00	6	25.53	25.80	-6	9,128	-0.07%
2021/06/18	1	25.90	0	25.55	25.55	1	9,212	0.01%
2021/06/17	6	25.58	0	0.00	25.75	6	9,437	0.06%
2021/06/16	13	25.41	6	25.50	25.55	7	9,866	0.07%
2021/06/15	3	25.32	1	25.40	25.30	2	10,129	0.02%
2021/06/11	31	25.45	0	0.00	25.25	31	10,181	0.30%
2021/06/07	2	27.10	2	27.05	26.90	0	10,093	0.00%
2021/06/04	1	26.90	0	0.00	26.90	1	10,082	0.01%
2021/06/02	2	27.23	6	27.12	27.20	-4	10,094	-0.04%
2021/06/01	8	27.08	11	27.14	26.95	-3	10,036	-0.03%
2021/05/31	7	26.89	0	0.00	26.90	7	10,033	0.07%
2021/05/28	3	26.65	5	26.69	27.15	-2	10,001	-0.02%
2021/05/24	1	24.60	1	24.85	25.20	0	10,065	0.00%
2021/05/20	0	0.00	1	24.30	24.20	-1	10,250	-0.01%
2021/05/19	7	24.38	4	24.44	24.45	3	10,338	0.03%
2021/05/18	4	23.46	7	23.72	24.15	-3	10,530	-0.03%
2021/05/17	1	23.45	0	0.00	22.40	1	10,595	0.01%
2021/05/13	3	24.10	2	24.60	24.20	1	10,585	0.01%
2021/05/12	2	25.30	3	24.83	24.70	-1	10,569	-0.01%
2021/05/11	1	27.15	1	27.10	26.55	0	10,587	0.00%
2021/05/10	2	27.70	3	27.97	27.90	-1	10,513	-0.01%
2021/05/07	0	0.00	4	27.43	27.35	-4	10,485	-0.04%
2021/05/06	2	25.83	2	26.10	25.85	0	10,462	0.00%
2021/05/05	2	25.85	3	25.75	25.50	-1	10,442	-0.01%
2021/05/04	7	25.59	6	25.43	25.60	1	10,514	0.01%
2021/04/28	1	28.50	5	28.43	28.60	-4	10,438	-0.04%
2021/04/27	1	28.20	0	0.00	28.20	1	10,458	0.01%
2021/04/26	0.1	28.60	1	28.60	28.65	-0.9	10,405	-0.01%
2021/04/22	6	28.41	7.2	28.41	27.60	-1.2	10,447	-0.01%
2021/04/21	6	28.49	0	0.00	28.30	6	10,542	0.06%
2021/04/20	2.3	28.63	0	0.00	28.65	2.3	10,545	0.02%
2021/04/19	0	0.00	10	27.95	28.50	-10	10,572	-0.09%
2021/04/16	14	28.16	11	28.16	28.25	3	10,665	0.03%
2021/04/14	2	27.65	1	27.75	27.90	1	10,749	0.01%
2021/04/13	27	29.85	28.2	29.23	28.70	-1.2	10,927	-0.01%
2021/04/12	1	30.00	4.4	29.94	29.75	-3.4	11,308	-0.03%
2021/04/09	395	30.10	391	30.60	29.60	4	11,947	0.03%	大買/大賣/
2021/04/08	203.8	29.75	209.4	30.22	30.90	-5.6	12,027	-0.05%	大買/大賣/
2021/04/07	10	28.03	19	28.01	28.10	-9	11,542	-0.08%
2021/04/06	5	27.38	0	0.00	27.35	5	11,432	0.04%
2021/04/01	3	26.60	1	27.25	27.05	2	11,418	0.02%
2021/03/31	82	26.97	65	26.70	26.70	17	11,300	0.15%
2021/03/30	1	28.15	8	27.92	27.95	-7	11,016	-0.06%
2021/03/29	6	27.37	0	0.00	27.30	6	10,850	0.06%
2021/03/26	6	27.27	3	27.28	27.25	3	10,830	0.03%
2021/03/25	16	27.35	3	27.70	27.20	13	10,817	0.12%
2021/03/24	1	27.15	8	27.31	27.45	-7	10,479	-0.07%
2021/03/23	3	26.57	35	26.66	26.85	-32	10,356	-0.31%
2021/03/22	10	26.85	9	26.84	26.75	1	10,288	0.01%
2021/03/19	12	26.76	30	26.91	27.20	-18	10,123	-0.18%
2021/03/18	25	26.37	41	26.60	26.50	-16	9,739	-0.16%
2021/03/17	5	26.04	14.7	26.10	26.10	-9.7	9,588	-0.10%
2021/03/16	15	25.97	2	25.98	25.70	13	9,729	0.13%
2021/03/15	5	25.85	3	25.78	25.90	2	9,881	0.02%
2021/03/12	32.2	25.66	6	25.52	25.50	26.2	9,969	0.26%
2021/03/11	0	0.00	14	25.43	25.70	-14	9,966	-0.14%
2021/03/10	0	24.55	0	24.45	24.60	0	9,989	0.00%
2021/03/09	9	24.01	0	0.00	24.55	9	10,186	0.09%
2021/03/08	2	24.50	4	24.50	24.35	-2	10,719	-0.02%
2021/03/05	0	24.70	0	0.00	24.65	0	11,068	0.00%
2021/03/04	1	24.95	4	25.04	24.95	-3	11,414	-0.03%
2021/03/03	1.5	24.61	1	24.75	24.95	0.5	11,482	0.00%
2021/03/02	5	24.83	0	0.00	24.60	5	11,645	0.04%
2021/02/26	0	25.25	0	0.00	25.30	0	11,756	0.00%
2021/02/25	9	25.44	0	0.00	25.25	9	11,837	0.08%
2021/02/24	12	25.96	4	25.70	25.40	8	11,988	0.07%
2021/02/23	3	25.97	0	0.00	26.35	3	11,981	0.03%
2021/02/22	7	25.64	5	26.20	26.15	2	12,074	0.02%
2021/02/19	2	25.68	3	25.83	25.70	-1	12,055	-0.01%
2021/02/18	21	26.54	13	26.44	26.25	8	12,131	0.07%
2021/02/17	0	0.00	1	26.10	26.05	-1	12,121	-0.01%
2021/02/05	2	25.70	0	0.00	25.60	2	12,578	0.02%
2021/02/04	4	25.95	5	25.72	25.95	-1	12,680	-0.01%
2021/02/03	0	0.00	6	25.55	25.45	-6	12,924	-0.05%
2021/02/02	5	25.68	6	25.82	25.45	-1	13,386	-0.01%
2021/01/29	1	25.10	2	25.15	25.15	-1	14,806	-0.01%
2021/01/28	4	25.01	10.4	25.25	25.15	-6.4	14,904	-0.04%
2021/01/26	2	24.85	2	25.43	24.80	0	15,196	0.00%
2021/01/25	4	23.78	11.5	24.39	24.85	-7.5	15,185	-0.05%
2021/01/21	1	24.10	1	23.35	23.35	0	15,182	0.00%
2021/01/20	0	0.00	4	23.05	23.05	-4	15,175	-0.03%
2021/01/19	2	23.80	0	0.00	23.80	2	15,085	0.01%
2021/01/15	77.2	24.05	73	24.21	24.05	4.2	15,123	0.03%
2021/01/14	4	23.89	6	24.37	24.80	-2	15,096	-0.01%
2021/01/13	2	24.88	4	24.55	24.70	-2	15,049	-0.01%
2021/01/12	0	0.00	4	24.83	24.75	-4	15,234	-0.03%
2021/01/11	0	0.00	8	25.18	25.20	-8	15,393	-0.05%
2021/01/08	57.1	23.90	55	23.89	23.90	2.1	15,538	0.01%
2021/01/07	73.1	24.30	73	24.15	24.30	0.1	15,576	0.00%
2021/01/06	11	24.54	13	24.90	24.45	-2	15,510	-0.01%
2021/01/05	33	26.03	24	26.09	25.75	9	15,273	0.06%
2021/01/04	3	27.98	4	28.10	27.80	-1	14,962	-0.01%
2020/12/31	31	27.60	44.7	27.33	27.50	-13.7	14,568	-0.09%
2020/12/30	4	25.85	19	26.11	26.10	-15	14,136	-0.11%
2020/12/29	14	26.21	10	25.90	25.90	4	14,326	0.03%
2020/12/28	1	25.95	14	25.88	26.10	-13	14,586	-0.09%
2020/12/25	11	25.57	14	25.45	25.40	-3	14,543	-0.02%
2020/12/23	4	25.50	0	0.00	25.45	4	14,752	0.03%
2020/12/22	1.7	25.10	4	25.30	24.65	-2.3	15,000	-0.02%
2020/12/21	0	0.00	4	25.01	25.20	-4	15,175	-0.03%
2020/12/18	29	25.78	22	25.25	25.25	7	15,504	0.05%
2020/12/17	16	25.78	16	25.70	25.75	0	15,653	0.00%
2020/12/15	0	0.00	14.3	25.59	25.30	-14.3	15,938	-0.09%
2020/12/14	3	25.60	0	0.00	25.45	3	16,493	0.02%
2020/12/11	7	25.45	5	25.45	25.35	2	17,086	0.01%
2020/12/10	13	26.74	12	26.20	26.20	1	17,026	0.01%
2020/12/09	22	26.69	15	26.80	26.80	7	16,917	0.04%
2020/12/08	10	26.35	9	26.27	26.30	1	16,901	0.01%
2020/12/07	11	25.96	5	25.80	25.75	6	17,114	0.04%
2020/12/04	13	25.82	4.7	25.93	25.65	8.3	17,178	0.05%
2020/12/03	7	25.88	2	25.80	25.90	5	17,163	0.03%
2020/12/02	85	26.05	76	26.41	25.90	9	17,221	0.05%
2020/12/01	17	26.44	25	26.66	27.40	-8	16,952	-0.05%
2020/11/30	14	26.36	18	26.66	26.45	-4	16,989	-0.02%
2020/11/27	15	25.85	16	25.93	26.00	-1	16,838	-0.01%
2020/11/26	8	25.96	42	26.00	25.95	-34	16,774	-0.20%
2020/11/25	16	25.95	10	26.02	25.90	6	16,702	0.04%
2020/11/24	7.3	25.54	13	25.70	25.45	-5.7	16,736	-0.03%
2020/11/23	19	25.96	3	26.12	25.90	16	16,634	0.10%
2020/11/20	6	25.83	5	25.73	25.90	1	16,545	0.01%
2020/11/19	23	25.70	11.3	25.60	25.60	11.8	16,404	0.07%
2020/11/17	1	25.75	47	25.52	25.50	-46	16,190	-0.28%
2020/11/16	6	25.53	6	25.60	25.40	0	16,241	0.00%
2020/11/13	152	25.55	152	25.76	25.40	0	16,136	0.00%	大買/大賣/
2020/11/12	60	25.53	43	25.69	25.55	17	15,588	0.11%
2020/11/11	39	25.78	51	25.55	25.80	-12	15,443	-0.08%
2020/11/10	22	25.53	30.9	25.51	25.65	-8.9	15,136	-0.06%
2020/11/09	59	25.01	69	25.20	25.45	-10	14,738	-0.07%
2020/11/06	47	24.18	7	24.48	24.05	40	13,787	0.29%
2020/11/05	14	24.08	3	24.13	23.80	11	13,374	0.08%
2020/11/04	6	23.62	15	23.96	24.15	-9	13,225	-0.07%
2020/11/03	0	0.00	6	22.98	23.00	-6	12,940	-0.05%
2020/11/02	3	22.12	7	22.43	22.60	-4	12,862	-0.03%
2020/10/29	2	23.10	1	22.95	23.05	1	12,790	0.01%
2020/10/28	1.4	23.85	10	23.84	23.50	-8.6	12,706	-0.07%
2020/10/26	0	0.00	4	23.78	23.80	-4	12,579	-0.03%
2020/10/23	9	23.70	4	23.96	23.90	5	12,499	0.04%
2020/10/22	8	23.82	3	23.70	23.70	5	12,426	0.04%
2020/10/21	36	24.29	36.6	24.07	23.95	-0.6	12,368	0.00%
2020/10/20	21	23.98	23	24.22	24.25	-2	12,191	-0.02%
2020/10/19	2	23.95	23	23.89	23.70	-21	11,909	-0.18%
2020/10/16	15	23.63	8	23.60	23.75	7	11,684	0.06%
2020/10/15	14	23.15	16	22.72	23.25	-2	11,341	-0.02%
2020/10/14	47	23.18	42	23.32	23.15	5	11,182	0.04%
2020/10/13	3	23.23	7	23.24	23.25	-4	11,078	-0.04%
2020/10/12	24	23.42	6	23.32	23.15	18	10,932	0.16%
2020/10/08	40	24.33	39	24.32	24.10	1	10,798	0.01%
2020/10/07	20	24.91	16	24.58	24.90	4	10,403	0.04%
2020/10/06	7	24.19	26	24.30	24.30	-19	9,940	-0.19%
2020/10/05	14	23.77	8	23.96	23.85	6	9,677	0.06%
2020/09/30	2	23.15	0	0.00	23.15	2	9,333	0.02%
2020/09/29	0	0.00	8	23.08	22.90	-8	9,299	-0.09%
2020/09/28	2	22.45	9	22.98	22.80	-7	9,225	-0.08%
2020/09/25	18	22.23	1	22.10	22.10	17	9,048	0.19%
2020/09/24	8	23.63	10	23.53	23.35	-2	8,732	-0.02%
2020/09/23	106	23.89	119	23.51	23.90	-13	8,482	-0.15%	大買/大賣/
2020/09/22	5	22.85	125	22.62	23.05	-120	8,076	-1.49%	大賣/鉅額交易
2020/09/21	22	23.06	10	23.15	22.95	12	7,808	0.15%
2020/09/18	152	24.04	7	23.79	23.70	145	7,652	1.89%	大買/鉅額交易
2020/09/17	79	24.64	65	24.30	24.45	14	7,420	0.19%
2020/09/16	50	24.05	39	24.14	24.90	11	6,735	0.16%
2020/09/15	6	23.43	4	23.48	23.50	2	6,104	0.03%
2020/09/14	9	23.12	1	23.00	23.00	8	6,058	0.13%
2020/09/11	5	23.77	3	23.85	23.25	2	6,000	0.03%
2020/09/10	23	23.98	8	24.21	23.90	15	5,929	0.25%
2020/09/09	5	23.70	10	24.29	24.60	-5	5,562	-0.09%
2020/09/08	5	23.54	7	23.47	23.90	-2	5,395	-0.04%
2020/09/07	2	23.70	25	24.03	23.80	-23	5,279	-0.44%
2020/09/04	7	23.11	11	22.98	23.80	-4	5,070	-0.08%
2020/09/03	28	22.97	30	23.13	23.90	-2	4,904	-0.04%
2020/09/02	0	0.00	16	22.19	22.00	-16	4,534	-0.35%
2020/09/01	8	21.08	0	0.00	21.00	8	4,361	0.18%
2020/08/31	5	21.46	0	0.00	21.35	5	4,373	0.11%
2020/08/28	7	21.92	20.9	21.91	21.85	-13.9	4,302	-0.32%
2020/08/27	1	20.90	1	21.35	21.00	0	4,095	0.00%
2020/08/26	40	21.50	1	21.40	21.05	39	4,081	0.96%
2020/08/25	6	20.90	11	21.09	21.00	-5	3,940	-0.13%
2020/08/24	11	20.48	0	0.00	20.60	11	3,921	0.28%
2020/08/21	102	20.37	8	20.56	20.70	94	3,915	2.40%	大買/
2020/08/20	11	20.03	145	19.65	20.00	-134	3,870	-3.46%	大賣/鉅額交易
2020/08/19	14	20.60	11	21.09	20.55	3	3,703	0.08%
2020/08/18	3	20.50	25	20.55	20.45	-22	3,733	-0.59%
2020/08/17	0	20.65	0	0.00	20.75	0	3,760	0.00%
2020/08/13	7	20.57	1.7	20.42	20.45	5.3	3,770	0.14%
2020/08/12	1	21.40	11	21.10	21.35	-10	3,641	-0.27%
2020/08/07	0	0.00	6	20.73	20.85	-6	3,447	-0.17%
2020/08/06	2	20.20	0	0.00	20.20	2	3,382	0.06%
2020/08/05	1	20.30	1	20.70	20.30	0	3,367	0.00%
2020/08/04	0	0.00	6	20.08	20.45	-6	3,359	-0.18%
2020/08/03	6	19.50	1	19.65	19.45	5	3,277	0.15%
2020/07/31	1	19.50	0	0.00	19.45	1	3,281	0.03%
2020/07/27	1	19.20	0	0.00	18.90	1	3,315	0.03%
2020/07/23	5	19.95	0	0.00	20.00	5	3,286	0.15%
2020/07/22	0	0.00	2	20.03	20.15	-2	3,287	-0.06%
2020/07/21	0.7	19.75	0	0.00	19.80	0.7	3,277	0.02%
2020/07/20	0	0.00	0.8	19.40	19.50	-0.8	3,290	-0.02%
2020/07/17	1	19.80	0	0.00	19.65	1	3,288	0.03%
2020/07/15	3	20.13	0	0.00	20.00	3	3,286	0.09%
2020/07/13	2	20.73	0	0.00	20.30	2	3,099	0.06%
2020/07/10	0	0.00	58	20.54	20.70	-58	3,026	-1.92%
2020/07/09	3	21.10	0	0.00	21.00	3	3,015	0.10%
2020/07/08	0.2	20.95	0	0.00	21.00	0.2	2,996	0.01%
2020/07/07	0	0.00	3	20.70	20.75	-3	2,959	-0.10%
2020/07/03	1	20.55	5.1	20.65	20.65	-4.1	2,938	-0.14%
2020/07/02	0	0.00	6	20.80	20.65	-6	2,945	-0.20%
2020/06/24	0	0.00	20	20.20	20.15	-20	2,910	-0.69%
2020/06/23	20	20.08	0	0.00	20.10	20	2,902	0.69%
2020/06/22	0	0.00	18	20.00	19.85	-18	2,901	-0.62%
2020/06/18	20	20.25	3	20.00	20.25	17	2,864	0.59%
2020/06/17	6	19.44	30	19.50	20.00	-24	2,800	-0.86%
2020/06/15	5	20.75	5	20.80	20.95	0	2,704	0.00%
2020/06/11	2	21.35	2	21.53	21.20	0	2,710	0.00%
2020/06/10	2	22.05	7	21.47	21.70	-5	2,663	-0.19%
2020/06/09	14	21.13	5	21.20	21.00	9	2,574	0.35%
2020/06/08	4	21.73	0	0.00	21.55	4	2,575	0.16%
2020/06/05	0	0.00	9	22.14	22.10	-9	2,517	-0.36%
2020/06/03	6	21.60	0	0.00	21.60	6	2,464	0.24%
2020/05/29	2	21.25	10	21.41	21.15	-8	2,385	-0.34%
2020/05/28	10	21.40	0	0.00	21.35	10	2,354	0.42%
2020/05/27	0	0.00	1.6	21.34	21.05	-1.6	2,351	-0.07%
2020/05/26	4	21.50	2	21.70	21.40	2	2,379	0.08%
2020/05/25	12	21.45	3	21.57	22.10	9	2,320	0.39%
2020/05/22	4	21.30	10	21.00	21.00	-6	2,187	-0.27%
2020/05/21	1	21.30	0	0.00	21.15	1	2,142	0.05%
2020/05/18	0	0.00	7	20.64	20.55	-7	2,107	-0.33%
2020/05/13	1	21.55	0	0.00	21.70	1	2,062	0.05%
2020/05/12	1	21.85	1	21.95	21.95	0	2,090	0.00%
2020/05/07	0	0.00	3	21.80	21.95	-3	2,126	-0.14%
2020/05/06	11	22.06	10	22.20	21.95	1	2,138	0.05%
2020/04/29	3	21.70	3	21.80	21.30	0	2,186	0.00%
2020/04/28	2	21.10	0	0.00	21.10	2	2,221	0.09%
2020/04/23	0	0.00	1	20.55	21.10	-1	2,272	-0.04%
2020/04/20	0	0.00	2	20.25	20.25	-2	2,255	-0.09%
2020/04/17	2	20.10	0	0.00	20.00	2	2,265	0.09%
2020/04/16	0	0.00	1	20.30	20.40	-1	2,272	-0.04%
2020/04/15	2	20.35	0	0.00	20.50	2	2,290	0.09%
2020/04/14	0.7	20.30	0	0.00	20.35	0.7	2,308	0.03%
2020/04/13	0	19.60	2	19.55	19.70	-2	2,334	-0.09%
2020/04/08	2	19.08	20	19.00	19.45	-18	2,387	-0.75%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/31	1	17.75	0	0.00	17.85	1	2,461	0.04%
2020/03/30	0	0.00	1	17.35	17.70	-1	2,459	-0.04%
2020/03/27	0.8	17.70	1	17.70	17.70	-0.2	2,498	-0.01%
2020/03/26	0	17.85	0	0.00	17.95	0	2,495	0.00%
2020/03/24	3	16.33	1	16.60	16.65	2	2,570	0.08%
2020/03/19	1	14.10	20	14.10	14.05	-19	2,891	-0.66%
2020/03/18	0	0.00	1	15.55	15.55	-1	2,878	-0.03%
2020/03/17	25	16.40	3	16.05	16.05	22	2,928	0.75%
2020/03/16	0.2	16.85	6	16.87	16.85	-5.9	2,923	-0.20%
2020/03/13	0.8	17.50	12	17.12	17.55	-11.2	2,944	-0.38%
2020/03/12	3	19.35	3	19.35	19.00	0	2,900	0.00%
2020/03/09	1	22.20	17	21.34	21.30	-16	2,924	-0.55%
2020/03/05	3.2	23.04	0	0.00	22.90	3.2	2,981	0.11%
2020/02/27	0	0.00	1	22.70	22.55	-1	3,040	-0.03%
2020/02/20	1	23.75	0	0.00	23.80	1	3,058	0.03%
2020/02/17	10	23.70	1	23.65	23.85	9	3,186	0.28%
2020/02/13	31	23.65	9	23.50	23.30	22	3,157	0.70%
2020/02/12	0	0.00	2	23.15	23.05	-2	3,138	-0.06%
2020/02/10	13	22.60	4	22.80	22.75	9	3,128	0.29%
2020/02/06	0	0.00	1	23.05	22.90	-1	3,109	-0.03%
2020/02/05	1	22.70	0	0.00	22.55	1	3,090	0.03%
2020/02/04	2	22.37	1	22.25	22.45	1	3,069	0.03%
2020/01/31	3	22.37	0	0.00	22.30	3	3,243	0.09%
2020/01/30	5	22.79	0	0.00	22.65	5	3,218	0.16%
2020/01/20	1	25.05	1	25.00	25.15	0	3,198	0.00%
2020/01/17	0.2	24.90	0	0.00	25.00	0.2	3,234	0.00%
2020/01/16	2	25.05	2	25.15	25.05	0	3,256	0.00%
2020/01/15	0	0.00	0.7	24.80	24.90	-0.7	3,384	-0.02%
2020/01/14	3	24.92	0	0.00	24.90	3	3,399	0.09%
2020/01/13	0	0.00	1	24.60	24.75	-1	3,387	-0.03%
2020/01/09	1	24.45	0	0.00	24.25	1	3,406	0.03%
2020/01/08	2	24.43	0	0.00	24.10	2	3,403	0.06%
2020/01/06	1	25.00	0	0.00	24.95	1	3,376	0.03%
2020/01/03	4	25.41	0	0.00	25.35	4	3,384	0.12%
2020/01/02	2	25.75	5	25.80	25.95	-3	3,372	-0.09%
2019/12/31	2	25.90	0	0.00	25.75	2	3,367	0.06%
2019/12/30	14	25.68	9	25.56	25.70	5	3,381	0.15%
2019/12/27	8	26.10	30	26.20	26.00	-22	3,370	-0.65%
2019/12/26	9	26.34	6	26.43	26.40	3	3,348	0.09%
2019/12/25	6	26.14	0	0.00	26.30	6	3,349	0.18%
2019/12/24	14	25.98	0	0.00	25.90	14	3,364	0.42%
2019/12/23	3	26.48	5	26.55	26.35	-2	3,361	-0.06%
2019/12/20	2	26.95	0	0.00	26.70	2	3,396	0.06%
2019/12/19	27	27.22	9	27.16	27.10	18	3,418	0.53%
2019/12/18	6	27.08	0	0.00	27.15	6	3,484	0.17%
2019/12/17	24	26.91	8	27.07	27.15	16	3,500	0.46%
2019/12/16	8	27.02	8.7	27.25	27.65	-0.7	3,427	-0.02%
2019/12/13	19	26.50	0	0.00	26.20	19	3,315	0.57%
2019/12/12	0	0.00	6	26.58	26.45	-6	3,450	-0.17%
2019/12/09	2	26.35	1	26.30	26.20	1	4,135	0.02%
2019/12/06	0	0.00	8.2	26.16	26.30	-8.2	4,241	-0.19%
2019/12/05	8	25.72	1	25.90	25.90	7	4,252	0.16%
2019/12/04	0	0.00	1	25.75	25.70	-1	4,332	-0.02%
2019/12/03	0	0.00	6	25.87	25.65	-6	4,391	-0.14%
2019/12/02	1	25.80	0	0.00	25.35	1	4,352	0.02%
2019/11/28	0	0.00	2	25.80	25.65	-2	4,393	-0.05%
2019/11/27	0	0.00	1	25.50	25.50	-1	4,459	-0.02%
2019/11/26	11	25.44	0	0.00	25.35	11	4,458	0.25%
2019/11/20	1	25.10	1	25.10	25.05	0	4,504	0.00%
2019/11/19	1	25.30	4	25.40	25.35	-3	4,502	-0.07%
2019/11/18	1	24.70	0	0.00	25.25	1	4,471	0.02%
2019/11/15	1.3	24.73	0	0.00	24.90	1.3	4,498	0.03%
2019/11/14	1	24.35	3	25.37	25.10	-2	4,488	-0.04%
2019/11/08	1	24.45	0	0.00	24.55	1	4,500	0.02%
2019/11/07	2	24.98	8	25.18	24.80	-6	4,542	-0.13%
2019/11/06	9	25.30	0	0.00	25.30	9	4,643	0.19%
2019/11/05	0	0.00	4	25.80	25.65	-4	4,657	-0.09%
2019/11/04	10.2	25.75	0	0.00	25.75	10.2	4,676	0.22%
2019/11/01	2	25.40	1	25.70	25.75	1	4,824	0.02%
2019/10/31	1	25.75	0	0.00	25.80	1	5,057	0.02%
2019/10/30	14	26.29	4	26.49	26.10	10	5,079	0.20%
2019/10/29	0	0.00	2	25.80	25.55	-2	4,950	-0.04%
2019/10/28	0	0.00	3	25.60	25.65	-3	4,956	-0.06%
2019/10/25	0	0.00	1	25.70	25.45	-1	4,963	-0.02%
2019/10/24	2	25.40	0	0.00	25.50	2	4,996	0.04%
2019/10/23	4	25.80	4	25.85	25.65	0	5,063	0.00%
2019/10/22	2	24.95	2	24.85	24.85	0	4,964	0.00%
2019/10/15	1	24.90	10	25.05	25.20	-9	5,367	-0.17%
2019/10/14	5	24.65	45	24.45	24.45	-40	5,389	-0.74%
2019/10/09	0	0.00	49	24.35	24.30	-49	5,502	-0.89%
2019/10/08	5	24.85	60	24.60	24.60	-55	5,728	-0.96%
2019/10/07	4	25.26	0	0.00	25.00	4	5,779	0.07%
2019/10/04	100	25.40	5	25.35	25.20	95	5,842	1.63%
2019/10/03	5.5	24.86	0	0.00	25.10	5.5	5,845	0.09%
2019/10/02	50.6	25.10	0	0.00	25.25	50.6	5,864	0.86%
2019/10/01	1.2	25.35	1	25.35	25.40	0.2	5,859	0.00%
2019/09/27	0	0.00	1	25.00	25.10	-1	5,829	-0.02%
2019/09/25	1	25.15	0	0.00	25.45	1	5,849	0.02%
2019/09/24	1	26.75	6	26.63	26.30	-5	5,855	-0.09%
2019/09/23	10	26.48	9	26.21	26.60	1	5,813	0.02%
2019/09/10	3	23.02	10	23.04	22.90	-7	5,691	-0.12%
2019/09/09	0	0.00	0.5	23.20	23.35	-0.5	5,616	-0.01%
2019/09/06	2	23.35	0	0.00	23.20	2	5,552	0.04%
2019/09/05	1	23.50	1	23.50	23.50	0	5,488	0.00%
2019/09/04	6	24.17	3	24.20	24.20	3	5,345	0.06%
2019/09/03	24	24.70	14.5	24.70	24.40	9.5	5,211	0.18%
2019/09/02	10	23.90	9	24.20	23.95	1	4,909	0.02%
2019/08/30	1	23.30	1	24.05	23.15	0	4,555	0.00%
2019/08/29	2	23.70	4	23.80	23.70	-2	4,420	-0.05%
2019/08/28	10.7	23.59	3	23.47	23.55	7.7	4,331	0.18%
2019/08/27	0	0.00	6	22.76	23.20	-6	4,238	-0.14%
2019/08/26	6	22.28	0	0.00	22.30	6	4,170	0.14%
2019/08/22	2	22.60	2	23.05	22.50	0	4,120	0.00%
2019/08/21	3	23.05	2	23.10	23.00	1	4,083	0.02%
2019/08/20	0	0.00	2	22.55	22.65	-2	3,999	-0.05%
2019/08/19	2	22.75	1	22.65	22.60	1	4,009	0.02%
2019/08/16	4	22.45	1	22.45	22.50	3	4,026	0.07%
2019/08/13	0.7	21.60	0	0.00	21.60	0.7	3,953	0.02%
2019/08/12	0	0.00	2	21.30	21.80	-2	3,959	-0.05%
2019/08/07	2	21.55	0	0.00	21.40	2	3,912	0.05%
2019/08/06	0	21.80	2	21.55	21.80	-2	3,924	-0.05%
2019/08/02	0	0.00	1	22.10	22.05	-1	3,940	-0.03%
2019/08/01	5	22.37	4	22.40	22.55	1	3,984	0.03%
2019/07/31	0	0.00	1	22.05	22.30	-1	3,992	-0.03%
2019/07/30	3	22.45	0	0.00	22.25	3	3,983	0.08%
2019/07/29	1	23.45	0	0.00	23.40	1	3,941	0.03%
2019/07/26	0	0.00	7.4	23.41	23.45	-7.4	3,948	-0.19%
2019/07/25	6	23.73	0	0.00	23.65	6	3,956	0.15%
2019/07/24	23	23.61	9	24.18	24.25	14	3,865	0.36%
2019/07/23	2	23.35	3	23.35	22.95	-1	3,774	-0.03%
2019/07/19	3	22.98	0	0.00	22.95	3	4,039	0.07%
2019/07/18	0	0.00	3	23.17	22.95	-3	4,600	-0.07%
2019/07/17	0	0.00	1	23.45	23.40	-1	4,688	-0.02%
2019/07/16	3	23.72	1	23.80	23.70	2	4,783	0.04%
2019/07/15	0	0.00	10	23.20	23.15	-10	4,791	-0.21%
2019/07/12	0	0.00	4	23.75	23.45	-4	4,794	-0.08%
2019/07/11	0	0.00	23	23.21	23.20	-23	4,648	-0.49%
2019/07/10	0	0.00	3	23.03	23.15	-3	4,748	-0.06%
2019/07/09	71	22.91	76	23.36	22.85	-5	4,746	-0.11%
2019/07/08	2	23.58	0	0.00	23.35	2	4,700	0.04%
2019/07/05	2	23.05	21	22.95	23.00	-19	4,630	-0.41%
2019/07/04	14	22.90	7	22.93	23.05	7	4,676	0.15%
2019/07/03	8.6	22.96	4	22.85	22.90	4.6	4,666	0.10%
2019/07/02	2	21.50	0	0.00	21.75	2	4,575	0.04%
2019/07/01	0	0.00	1	21.35	21.40	-1	4,704	-0.02%
2019/06/27	0	0.00	1	21.05	21.05	-1	4,786	-0.02%
2019/06/26	0	0.00	1	20.90	20.80	-1	4,809	-0.02%
2019/06/21	3	21.22	0	0.00	21.00	3	5,019	0.06%
2019/06/20	1	21.50	2	21.48	21.50	-1	5,111	-0.02%
2019/06/19	1	20.60	0	0.00	20.75	1	5,264	0.02%
2019/06/18	0	0.00	1	20.35	20.35	-1	5,542	-0.02%
2019/06/12	0	0.00	2	21.40	21.30	-2	8,239	-0.02%
2019/06/11	1	21.25	0	0.00	21.00	1	8,317	0.01%
2019/06/10	1	20.90	0	0.00	21.00	1	8,469	0.01%
2019/05/28	0	0.00	1	20.55	20.60	-1	10,248	-0.01%
2019/05/23	1	19.85	0	0.00	19.90	1	10,535	0.01%
2019/05/21	0.7	20.60	0	0.00	20.75	0.7	10,665	0.01%
2019/05/20	6	20.76	0	0.00	20.50	6	10,844	0.06%
2019/05/16	4	21.48	0	0.00	21.10	4	10,957	0.04%
2019/05/14	0.7	21.05	0	0.00	21.05	0.7	11,076	0.01%
2019/05/10	0	0.00	1	21.75	21.50	-1	11,146	-0.01%
2019/05/08	1	22.30	0	0.00	22.20	1	11,032	0.01%
2019/05/07	0	0.00	1	22.90	22.90	-1	11,004	-0.01%
2019/05/06	1	22.10	0	0.00	22.10	1	10,964	0.01%
2019/04/29	0	0.00	2	22.95	22.65	-2	10,834	-0.02%
2019/04/26	3	23.73	1	23.35	23.45	2	10,683	0.02%
2019/04/25	1	25.25	0	0.00	25.30	1	10,454	0.01%
2019/04/24	8	26.26	10	26.17	25.85	-2	10,328	-0.02%
2019/04/23	1	24.10	1	24.65	25.15	0	9,749	0.00%
2019/04/22	0	0.00	5	24.70	24.60	-5	9,625	-0.05%
2019/04/19	0	0.00	7	23.96	24.10	-7	9,488	-0.07%
2019/04/18	1	23.50	0	0.00	23.20	1	9,596	0.01%
2019/04/16	4	24.05	5	24.10	23.85	-1	9,671	-0.01%
2019/04/12	1.6	23.24	0	0.00	23.15	1.6	9,542	0.02%
2019/04/10	2	23.30	1	23.40	23.95	1	9,526	0.01%
2019/04/09	0	0.00	1	23.45	23.30	-1	9,579	-0.01%
2019/04/08	3	23.95	0	0.00	23.70	3	9,531	0.03%
2019/04/03	2	24.58	4	24.69	24.35	-2	9,454	-0.02%
2019/04/02	0	0.00	10	24.05	24.10	-10	9,268	-0.11%
2019/04/01	10	24.15	5	24.04	23.85	5	9,195	0.05%
2019/03/29	4	23.68	0	0.00	23.75	4	9,083	0.04%
2019/03/27	0	0.00	1	23.70	23.70	-1	9,009	-0.01%
2019/03/26	0	23.50	1	23.75	23.55	-1	9,030	-0.01%
2019/03/25	1	22.55	4	23.65	23.70	-3	8,942	-0.03%
2019/03/22	7	23.36	0	0.00	23.10	7	8,807	0.08%
2019/03/21	3	23.93	0	0.00	24.00	3	8,612	0.03%
2019/03/20	1	24.95	1	25.30	24.55	0	8,364	0.00%
2019/03/19	12	24.30	11	24.52	24.70	1	8,141	0.01%
2019/03/18	6	24.13	19	24.48	24.75	-13	7,746	-0.17%
2019/03/15	2	23.13	8	22.89	23.25	-6	6,665	-0.09%
2019/03/14	0	0.00	10	21.20	21.15	-10	5,864	-0.17%
2019/03/13	1	21.35	3	21.33	21.30	-2	5,798	-0.03%
2019/03/12	0	0.00	4	20.93	21.00	-4	5,685	-0.07%
2019/03/11	2	20.10	0	0.00	20.25	2	5,692	0.04%
2019/03/08	2	20.85	0	0.00	20.85	2	5,653	0.04%
2019/03/07	8	21.96	7	22.25	21.20	1	5,612	0.02%
2019/03/06	1	21.60	2	21.55	21.65	-1	4,922	-0.02%
2019/02/21	0	0.00	3	20.30	20.65	-3	4,415	-0.07%
2019/02/20	0	0.00	14	20.34	20.60	-14	4,389	-0.32%
2019/02/19	1.7	20.61	0	0.00	20.40	1.7	4,310	0.04%
2019/02/18	0.7	19.75	1	19.75	19.85	-0.3	4,147	-0.01%
2019/02/14	1	19.35	2	19.40	19.30	-1	4,159	-0.02%
2019/02/13	0	0.00	6	19.07	19.05	-6	4,085	-0.15%
2019/02/12	0	0.00	3	19.08	19.15	-3	4,062	-0.07%
2019/02/11	8	18.65	11	18.72	18.75	-3	4,007	-0.07%
2019/01/30	0	0.00	2	18.28	18.30	-2	3,969	-0.05%
2019/01/29	2	18.28	0	0.00	18.25	2	3,989	0.05%
2019/01/24	1	18.50	0	0.00	18.30	1	4,161	0.02%
2019/01/22	2	18.45	1	18.30	18.20	1	4,305	0.02%
2019/01/21	3	18.57	0	0.00	18.70	3	4,434	0.07%
2019/01/17	0	0.00	1	18.10	18.00	-1	4,714	-0.02%
2019/01/10	4	18.59	0	0.00	18.35	4	4,959	0.08%
2019/01/09	0	0.00	4	18.70	18.85	-4	4,820	-0.08%
2018/12/28	0	0.00	1	18.50	18.15	-1	5,291	-0.02%
2018/12/26	2	17.80	1	17.85	17.70	1	5,199	0.02%
2018/12/25	3	17.17	0	0.00	17.10	3	5,212	0.06%
2018/12/21	1	17.50	0	0.00	17.60	1	5,425	0.02%
2018/12/19	1	18.25	0	0.00	18.25	1	5,627	0.02%
2018/12/13	1	18.50	0	0.00	18.45	1	5,866	0.02%
2018/12/12	0	0.00	3	18.50	18.95	-3	5,877	-0.05%
2018/12/11	2	17.65	2	17.80	17.65	0	5,783	0.00%
2018/12/10	1	17.35	2	17.50	17.50	-1	5,967	-0.02%
2018/12/07	5	18.05	0	0.00	17.90	5	6,060	0.08%
2018/12/06	1	18.00	0	0.00	17.60	1	6,141	0.02%
2018/12/05	1	18.50	0	0.00	18.45	1	6,429	0.02%
2018/12/04	3	19.17	1	19.75	19.05	2	6,520	0.03%
2018/12/03	5	19.15	0	0.00	19.30	5	6,460	0.08%
2018/11/30	0	0.00	1	18.95	18.65	-1	6,410	-0.02%
2018/11/29	1	18.20	1	18.00	18.05	0	6,318	0.00%
2018/11/28	0	0.00	6	17.74	17.85	-6	6,290	-0.10%
2018/11/22	0	0.00	4	17.50	17.25	-4	6,360	-0.06%
2018/11/19	0	0.00	1	17.30	17.30	-1	6,494	-0.02%
2018/11/15	0	0.00	1	16.80	16.85	-1	6,457	-0.02%
2018/11/06	0	0.00	0	17.90	16.30	0	7,272	0.00%
2018/11/01	1	16.45	0	0.00	16.40	1	7,540	0.01%
2018/10/29	1	15.25	5	15.05	15.35	-4	7,595	-0.05%
2018/10/26	8	15.04	3	15.45	15.60	5	7,951	0.06%
2018/10/19	6	16.18	0	0.00	16.35	6	8,881	0.07%
2018/10/18	2	16.20	2	16.35	16.35	0	8,793	0.00%
2018/10/15	11	16.61	2	16.55	16.35	9	9,239	0.10%
2018/10/12	4	16.70	0	0.00	16.90	4	9,365	0.04%
2018/10/11	5	17.11	0	0.00	17.10	5	9,529	0.05%
2018/10/09	4	19.35	1	19.00	19.00	3	9,615	0.03%
2018/10/08	0	0.00	1	21.05	20.75	-1	9,751	-0.01%
2018/10/05	1	20.55	0	0.00	20.85	1	10,078	0.01%
2018/10/03	1	22.45	0	0.00	22.30	1	10,566	0.01%
2018/10/02	1	22.25	0	0.00	22.35	1	10,690	0.01%
2018/09/28	5	22.85	0	0.00	22.80	5	11,295	0.04%
2018/09/26	0	0.00	1	22.80	22.40	-1	11,747	-0.01%
2018/09/25	0	0.00	1	22.05	22.40	-1	11,930	-0.01%
2018/09/20	0	0.00	19	21.25	21.00	-19	12,721	-0.15%
2018/09/17	1	21.00	7	21.19	21.30	-6	13,956	-0.04%
2018/09/14	6	21.20	0	0.00	21.05	6	14,785	0.04%
2018/09/12	3	20.63	0	0.00	20.40	3	17,880	0.02%
2018/09/11	50	20.92	0	0.00	21.25	50	18,847	0.27%
2018/09/10	1	20.45	0	0.00	20.85	1	19,986	0.01%
2018/09/07	22	21.67	60	22.08	21.90	-38	20,432	-0.19%
2018/09/06	13	23.21	3	22.95	22.95	10	20,458	0.05%
2018/09/05	0	0.00	1	23.10	22.95	-1	20,773	0.00%
2018/09/03	1	22.35	0	0.00	22.25	1	21,380	0.00%
2018/08/31	1	22.85	0	0.00	22.90	1	21,938	0.00%
2018/08/28	2	22.85	1	23.45	22.70	1	22,516	0.00%
2018/08/24	0	0.00	1	22.55	22.45	-1	23,645	0.00%
2018/08/23	3	22.17	4	22.24	22.05	-1	24,241	0.00%
2018/08/21	1	22.00	2	22.20	22.20	-1	24,402	0.00%
2018/08/20	4	22.03	4	22.30	22.00	0	24,419	0.00%
2018/08/17	1	22.25	7	22.15	22.25	-6	24,401	-0.02%
2018/08/16	7	21.49	6	22.05	22.35	1	24,380	0.00%
2018/08/15	4	21.78	2	21.65	21.75	2	24,083	0.01%
2018/08/13	2	22.90	0	0.00	22.40	2	23,859	0.01%
2018/08/09	1	24.65	1	24.80	24.50	0	23,490	0.00%
2018/08/07	6	25.45	0	0.00	25.20	6	23,422	0.03%
2018/08/06	10	26.30	0	0.00	26.30	10	23,274	0.04%
2018/08/03	40	26.15	40	26.10	26.10	0	23,219	0.00%
2018/08/02	80	26.97	101	26.65	26.00	-21	23,130	-0.09%	大賣/
2018/08/01	50	26.37	0	0.00	26.40	50	22,657	0.22%
2018/07/31	2	26.33	0	0.00	26.50	2	22,500	0.01%
2018/07/30	1	26.20	3	26.20	26.15	-2	22,424	-0.01%
2018/07/27	40	26.85	1	26.80	26.85	39	22,151	0.18%
2018/07/26	1	25.40	0	0.00	25.45	1	21,477	0.00%
2018/07/23	2	24.50	17	25.20	24.60	-15	21,176	-0.07%
2018/07/20	16	25.83	16	25.93	25.85	0	20,869	0.00%
2018/07/19	17	26.96	2	26.80	27.10	15	20,670	0.07%
2018/07/18	5	26.40	1	27.30	26.50	4	20,395	0.02%
2018/07/17	4	26.85	8	27.35	26.65	-4	20,214	-0.02%
2018/07/16	11	27.57	0	0.00	27.50	11	20,095	0.05%
2018/07/13	0	0.00	12	27.80	27.40	-12	19,820	-0.06%
2018/07/12	0	0.00	15	27.05	26.85	-15	19,498	-0.08%
2018/07/11	12	27.12	0	0.00	27.00	12	19,339	0.06%
2018/07/09	18	26.86	2	27.15	27.20	16	18,764	0.09%
2018/07/06	2	26.55	2	26.83	26.30	0	18,472	0.00%
2018/07/05	2	26.80	15	27.40	25.90	-13	18,151	-0.07%
2018/07/04	10	28.10	3	27.70	27.60	7	17,948	0.04%
2018/07/03	10	29.26	91	29.00	27.70	-81	17,621	-0.46%
2018/07/02	3	28.70	12	28.88	28.45	-9	17,320	-0.05%
2018/06/29	98	29.25	19	29.94	29.40	79	17,004	0.46%
2018/06/28	8.3	28.83	1	30.00	28.75	7.3	16,361	0.04%
2018/06/27	6	30.44	11	30.38	29.80	-5	16,090	-0.03%
2018/06/26	25	29.78	17	29.99	29.80	8	15,756	0.05%
2018/06/25	8	31.65	15	31.77	30.85	-7	15,136	-0.05%
2018/06/22	23	34.45	79.6	34.10	33.25	-56.6	14,312	-0.40%
2018/06/21	18	32.64	55	32.94	33.40	-37	12,210	-0.30%
2018/06/20	30	31.37	12	32.06	30.40	18	11,036	0.16%
2018/06/19	61	31.65	70	32.71	32.35	-9	9,988	-0.09%
2018/06/15	35	29.19	20	29.06	30.45	15	8,619	0.17%
2018/06/14	15	28.01	5	28.40	27.70	10	8,117	0.12%
2018/06/13	27	28.84	16	29.31	28.30	11	8,003	0.14%
2018/06/12	17	27.91	1	27.85	27.75	16	7,649	0.21%
2018/06/11	8	29.22	44	29.28	28.85	-36	7,406	-0.49%
2018/06/08	56	28.34	36	28.33	28.55	20	7,046	0.28%
2018/06/07	7	27.11	6	27.38	27.00	1	6,556	0.02%
2018/06/06	12	26.91	5	27.15	27.45	7	6,469	0.11%
2018/06/05	12	27.26	12	27.18	27.30	0	6,305	0.00%
2018/06/04	35	27.54	62	27.52	26.65	-27	6,121	-0.44%
2018/06/01	75	27.00	5	27.12	26.85	70	5,703	1.23%
2018/05/31	1	24.85	38	24.00	25.60	-37	4,897	-0.76%
2018/05/30	0	0.00	2	23.73	23.30	-2	4,319	-0.05%
2018/05/25	0	0.00	1	22.95	22.90	-1	4,493	-0.02%
2018/05/23	2	22.10	0	0.00	22.05	2	4,397	0.05%
2018/04/23	2	23.05	0	0.00	22.85	2	5,385	0.04%
2018/04/20	28	23.21	1	23.35	23.55	27	5,516	0.49%
2018/04/19	0	0.00	0.3	23.25	23.30	-0.3	5,648	0.00%
2018/04/10	0	0.00	8	23.39	23.35	-8	5,975	-0.13%
2018/04/09	0	22.90	2	22.98	23.20	-2	5,937	-0.03%
2018/04/02	1	22.45	0	0.00	22.45	1	5,921	0.02%
2018/03/31	0	0.00	2	22.75	22.90	-2	5,933	-0.03%
2018/03/29	0	0.00	2	22.98	23.00	-2	5,981	-0.03%
2018/03/23	1	21.50	0	0.00	21.40	1	5,789	0.02%
2018/03/22	1	22.30	0	0.00	22.30	1	5,800	0.02%
2018/03/20	7	22.78	0	0.00	23.15	7	5,721	0.12%
2018/03/16	1	23.00	0	0.00	23.00	1	5,682	0.02%
2018/03/14	1	23.70	0	0.00	23.80	1	5,802	0.02%
2018/03/13	0	0.00	2.1	24.55	24.05	-2.1	5,946	-0.03%
2018/03/12	0	0.00	2	24.23	24.25	-2	6,021	-0.03%
2018/03/08	2	24.10	44	24.03	23.80	-42	6,163	-0.68%
2018/03/05	1	23.30	0	0.00	22.90	1	6,385	0.02%
2018/03/02	2	23.83	0	0.00	23.85	2	6,628	0.03%
2018/03/01	0	0.00	4	23.90	24.30	-4	6,814	-0.06%
2018/02/27	6	23.99	11	24.05	23.30	-5	7,022	-0.07%
2018/02/23	4	23.35	0	0.00	23.15	4	8,447	0.05%
2018/02/22	0	0.00	1	22.75	23.05	-1	8,718	-0.01%
2018/02/12	1	22.05	0	0.00	21.55	1	8,672	0.01%
2018/02/09	1	21.85	0	0.00	21.85	1	8,696	0.01%
2018/02/07	0	0.00	10	21.98	21.50	-10	8,779	-0.11%
2018/02/06	11	20.85	0	0.00	21.20	11	8,748	0.13%
2018/02/05	10	22.70	20	22.84	22.95	-10	8,705	-0.11%
2018/02/02	0	0.00	1	23.20	23.15	-1	8,780	-0.01%
2018/02/01	0	0.00	1	23.10	23.10	-1	8,940	-0.01%
2018/01/31	1	22.50	0	0.00	22.70	1	9,026	0.01%
2018/01/30	0	0.00	2	23.30	22.85	-2	9,326	-0.02%
2018/01/29	0	0.00	4	23.20	22.85	-4	9,389	-0.04%
2018/01/26	10	23.45	0	0.00	23.20	10	9,368	0.11%
2018/01/25	10	23.55	0	0.00	23.20	10	9,366	0.11%
2018/01/24	1	23.00	0	0.00	23.20	1	9,370	0.01%
2018/01/23	0	0.00	4	23.28	23.10	-4	9,438	-0.04%
2018/01/22	4	23.75	0	0.00	23.25	4	9,375	0.04%
2018/01/18	6	23.80	9	23.67	23.55	-3	9,269	-0.03%
2018/01/17	8	23.29	10	23.30	23.30	-2	9,004	-0.02%
2018/01/16	10	23.75	10	23.30	23.30	0	8,980	0.00%
2018/01/15	4	22.90	15	23.05	23.25	-11	8,829	-0.12%
2018/01/12	20	22.29	21	22.37	22.20	-1	8,657	-0.01%
2018/01/10	1	21.05	0	0.00	21.15	1	8,606	0.01%
2018/01/08	7	21.65	4	22.10	21.45	3	8,685	0.03%
2018/01/05	6	22.42	0	0.00	22.45	6	8,670	0.07%
2018/01/04	14	22.49	11	23.36	23.10	3	8,692	0.03%
2018/01/03	0	0.00	6	21.55	21.70	-6	8,776	-0.07%
2018/01/02	5	21.20	0	0.00	21.30	5	9,028	0.06%