台亞 (2340)-統一-松江券商分點個股進出

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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台亞 (2340)籌碼相關－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/05/16	10	38.07	0	0.00	38.20	10	1,722	0.58%
2024/05/09	1	38.45	0	0.00	37.85	1	1,723	0.06%
2024/05/07	5	38.00	0	0.00	38.05	5	1,723	0.29%
2024/04/30	0	0.00	5	39.00	38.80	-5	1,728	-0.29%
2024/04/26	0	0.00	3	37.80	37.80	-3	1,719	-0.17%
2024/04/18	0	0.00	2	38.75	38.75	-2	1,728	-0.12%
2024/04/16	5	38.70	12	39.10	38.35	-7	1,708	-0.41%
2024/04/12	3	41.50	3	42.10	41.40	0	1,656	0.00%
2024/03/26	1	40.50	0	0.00	39.40	1	1,555	0.06%
2024/03/22	0	40.00	0	0.00	40.10	0	1,558	0.00%
2024/03/13	1	40.10	0	0.00	40.05	1	1,577	0.06%
2024/03/08	1	41.65	1	41.10	41.60	0	1,574	0.00%
2024/03/07	2	41.00	0	0.00	41.00	2	1,568	0.13%
2024/03/06	7	42.21	2	42.20	42.10	5	1,551	0.32%
2024/03/05	1	43.75	3	43.60	43.50	-2	1,578	-0.13%
2024/02/27	3	43.20	0	0.00	42.05	3	1,483	0.20%
2024/02/02	0	0.00	2	43.20	43.05	-2	1,628	-0.12%
2024/01/30	0	0.00	9	43.84	43.75	-9	1,654	-0.54%
2024/01/26	2	44.25	0	0.00	43.95	2	1,681	0.12%
2024/01/12	0	0.00	1	45.15	45.05	-1	2,003	-0.05%
2023/12/26	0	0.00	2	46.60	46.65	-2	2,685	-0.07%
2023/12/15	0	0.00	1	48.05	48.15	-1	2,913	-0.03%
2023/12/14	10	47.60	0	0.00	47.65	10	2,976	0.34%
2023/12/07	5	48.55	0	0.00	47.80	5	3,479	0.14%
2023/12/06	0	0.00	2	48.65	48.20	-2	3,529	-0.06%
2023/12/05	0	0.00	9	48.45	48.40	-9	3,561	-0.25%
2023/12/04	0	0.00	1	50.40	49.65	-1	3,588	-0.03%
2023/12/01	2	49.75	0	0.00	49.40	2	3,726	0.05%
2023/11/30	0	0.00	1	50.00	49.90	-1	3,894	-0.03%
2023/11/27	10	48.62	0	0.00	48.20	10	4,118	0.24%
2023/11/24	13	48.50	1	48.85	48.35	12	4,190	0.29%
2023/11/22	11	47.42	0	0.00	47.55	11	4,312	0.26%
2023/11/21	2	46.95	2	46.75	46.90	0	4,302	0.00%
2023/10/30	1	46.90	0	0.00	46.90	1	5,120	0.02%
2023/10/27	2	47.60	0	0.00	47.25	2	5,187	0.04%
2023/10/26	1	48.50	0	0.00	48.10	1	5,322	0.02%
2023/10/23	0	0.00	3	47.43	48.50	-3	6,152	-0.05%
2023/10/20	0	0.00	2	47.30	47.45	-2	6,321	-0.03%
2023/10/18	0	0.00	2	48.20	48.20	-2	6,550	-0.03%
2023/10/17	2	49.90	4	49.95	49.30	-2	6,596	-0.03%
2023/10/16	1	48.40	0	0.00	48.30	1	6,794	0.01%
2023/10/13	15	50.47	0	0.00	49.80	15	7,357	0.20%
2023/10/11	4	49.70	0	0.00	49.20	4	8,379	0.05%
2023/10/06	0	0.00	1	49.20	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	3	49.08	48.90	-3	8,766	-0.03%
2023/10/02	0	0.00	3	48.10	48.15	-3	11,155	-0.03%
2023/09/27	1	46.95	0	0.00	47.05	1	12,237	0.01%
2023/09/25	0	0.00	4	49.18	48.60	-4	12,575	-0.03%
2023/09/21	1	47.15	2	47.50	47.15	-1	12,811	-0.01%
2023/09/20	3	47.48	1	47.35	47.30	2	13,091	0.02%
2023/09/19	6	48.85	0	0.00	48.30	6	13,853	0.04%
2023/09/18	0	0.00	1	50.00	50.00	-1	14,751	-0.01%
2023/09/15	5	50.80	13	50.68	50.40	-8	15,108	-0.05%
2023/09/14	13	51.04	58	49.85	51.40	-45	15,231	-0.30%
2023/09/13	8	51.49	41	50.90	49.60	-33	15,111	-0.22%
2023/09/12	7	50.31	1	50.20	50.00	6	14,922	0.04%
2023/09/11	2	49.25	1	49.25	48.90	1	14,856	0.01%
2023/09/08	1	49.25	4	49.41	49.10	-3	14,827	-0.02%
2023/09/07	7	49.70	17	50.21	49.45	-10	14,814	-0.07%
2023/09/06	22	50.95	6	50.55	50.50	16	14,803	0.11%
2023/09/05	11	50.54	25	50.30	51.00	-14	14,632	-0.10%
2023/09/04	22	48.57	17	47.98	48.10	5	14,442	0.03%
2023/09/01	20	50.57	8	50.75	50.20	12	14,339	0.08%
2023/08/31	34	48.83	3	48.85	49.05	31	14,215	0.22%
2023/08/30	5	49.77	5	49.54	49.20	0	14,254	0.00%
2023/08/29	4	49.34	8	49.14	49.60	-4	14,161	-0.03%
2023/08/28	31	46.85	1	46.65	46.80	30	13,961	0.21%
2023/08/25	11	48.06	0	0.00	48.05	11	13,914	0.08%
2023/08/24	1	48.50	2	49.05	48.25	-1	13,895	-0.01%
2023/08/23	9	48.23	0	0.00	48.40	9	13,859	0.06%
2023/08/22	53	48.28	34	47.75	47.60	19	13,827	0.14%
2023/08/21	3	48.63	0	0.00	48.45	3	13,785	0.02%
2023/08/18	1	48.10	0	0.00	48.10	1	13,768	0.01%
2023/08/14	2	47.80	0	0.00	47.60	2	13,488	0.01%
2023/08/11	0	0.00	1	49.15	48.70	-1	13,417	-0.01%
2023/08/10	1	49.45	0	0.00	49.10	1	13,362	0.01%
2023/08/09	0	0.00	1	50.50	51.30	-1	13,247	-0.01%
2023/08/08	4	50.68	1	51.10	51.20	3	13,188	0.02%
2023/08/04	2	50.70	3	51.17	51.30	-1	13,008	-0.01%
2023/08/02	4	52.00	0	0.00	52.00	4	12,926	0.03%
2023/08/01	0	0.00	35	54.01	53.20	-35	12,783	-0.27%
2023/07/31	55	54.11	20	53.55	53.90	35	12,688	0.28%
2023/07/28	0	0.00	16	52.83	53.20	-16	12,507	-0.13%
2023/07/27	24	53.49	131	54.15	53.00	-107	12,373	-0.86%	大賣/鉅額交易
2023/07/26	14	55.64	35	55.72	54.70	-21	12,012	-0.17%
2023/07/25	21	54.43	22	54.95	54.20	-1	11,587	-0.01%
2023/07/24	4	53.88	18	53.76	53.50	-14	11,384	-0.12%
2023/07/21	24	52.57	0	0.00	53.10	24	11,262	0.21%
2023/07/20	2	53.60	6	53.28	53.50	-4	11,164	-0.04%
2023/07/19	8	53.03	22	54.24	53.20	-14	11,038	-0.13%
2023/07/18	25	56.32	46	57.75	53.30	-21	10,768	-0.20%
2023/07/17	72	56.05	24	55.71	57.30	48	10,186	0.47%
2023/07/14	3	53.33	9	54.00	53.70	-6	9,505	-0.06%
2023/07/13	16	51.53	39	51.89	51.00	-23	9,074	-0.25%
2023/07/12	18	50.79	7	51.37	50.60	11	8,779	0.13%
2023/07/11	157	52.67	131	52.49	51.50	26	8,502	0.31%	大買/大賣/
2023/07/10	16	49.82	90	49.86	52.10	-74	7,151	-1.03%
2023/07/07	81	47.82	10	49.10	47.45	71	6,714	1.06%
2023/07/06	101	47.90	14	49.00	50.00	87	6,010	1.45%	大買/
2023/07/05	5	46.94	15	46.13	45.50	-10	5,113	-0.20%
2023/07/04	2	44.35	6	45.65	45.40	-4	4,913	-0.08%
2023/07/03	2	44.35	13	44.75	44.45	-11	4,714	-0.23%
2023/06/30	21	44.19	10	44.15	44.25	11	4,562	0.24%
2023/06/29	4	43.34	3	43.35	43.35	1	4,455	0.02%
2023/06/28	17	44.49	4	43.95	43.65	13	4,366	0.30%
2023/06/27	33	46.82	39	47.02	44.80	-6	4,307	-0.14%
2023/06/26	88	47.12	83	47.41	48.70	5	3,701	0.14%
2023/06/21	9	43.10	3	43.50	44.30	6	2,798	0.21%
2023/06/20	4	39.83	2	39.70	40.30	2	2,432	0.08%
2023/06/19	0	0.00	8	38.78	38.80	-8	2,247	-0.36%
2023/06/16	2	37.33	0	0.00	37.45	2	2,185	0.09%
2023/06/13	5	38.40	0	0.00	37.75	5	2,123	0.24%
2023/06/09	0	0.00	4	37.30	37.50	-4	2,049	-0.20%
2023/06/08	0	0.00	20	37.40	37.00	-20	2,061	-0.97%
2023/06/06	20	38.15	18	38.04	38.25	2	2,072	0.10%
2023/06/05	10	38.08	2	38.15	37.80	8	2,059	0.39%
2023/06/01	0	36.70	0	0.00	36.65	0	2,022	0.00%
2023/05/31	3	36.60	0	0.00	36.85	3	2,079	0.14%
2023/05/30	0	0.00	5	36.35	36.35	-5	2,197	-0.23%
2023/05/29	3	36.23	1	36.20	36.30	2	2,223	0.09%
2023/05/23	1	36.25	0	0.00	36.25	1	2,336	0.04%
2023/05/16	0	0.00	1	35.40	35.60	-1	2,424	-0.04%
2023/05/12	2	34.78	2	34.00	34.30	0	2,438	0.00%
2023/05/11	2	34.78	2	34.00	33.80	0	2,447	0.00%
2023/05/10	0	0.00	3	34.62	34.80	-3	2,442	-0.12%
2023/05/09	5	34.77	3	34.58	34.55	2	2,445	0.08%
2023/05/05	1	35.40	0	0.00	35.50	1	2,471	0.04%
2023/05/02	1	35.00	0	0.00	35.00	1	2,619	0.04%
2023/04/27	1	34.00	1	34.80	34.75	0	2,652	0.00%
2023/04/25	0	0.00	3	35.65	34.35	-3	2,631	-0.11%
2023/04/20	2	37.90	0	0.00	37.00	2	2,548	0.08%
2023/04/19	2	38.25	2	37.90	37.75	0	2,530	0.00%
2023/04/14	0	0.00	1	38.70	38.45	-1	2,479	-0.04%
2023/04/12	0	0.00	1	38.80	38.90	-1	2,446	-0.04%
2023/04/11	0	0.00	2	39.05	39.00	-2	2,438	-0.08%
2023/04/06	1	39.65	1	39.30	39.55	0	2,410	0.00%
2023/03/30	1	38.85	0	0.00	38.70	1	2,365	0.04%
2023/03/29	0	0.00	1	38.60	38.60	-1	2,351	-0.04%
2023/03/28	8	40.59	4	41.05	39.70	4	2,267	0.18%
2023/03/27	10	40.37	52	41.18	41.50	-42	2,000	-2.10%
2023/03/24	1	38.85	13	38.83	38.95	-12	1,781	-0.67%
2023/03/23	0	0.00	5	38.05	38.00	-5	1,716	-0.29%
2023/03/22	10	37.55	0	0.00	37.60	10	1,713	0.58%
2023/03/20	1	37.30	0	0.00	37.25	1	1,729	0.06%
2023/03/13	0	0.00	1	36.55	37.30	-1	1,963	-0.05%
2023/03/10	1	37.50	0	0.00	37.40	1	1,995	0.05%
2023/03/09	0	0.00	30	38.62	38.15	-30	2,020	-1.48%
2023/03/07	12	38.10	3	38.13	38.15	9	2,013	0.45%
2023/03/06	0	0.00	8	37.41	37.55	-8	2,009	-0.40%
2023/03/03	39	37.70	68	37.60	37.60	-29	2,013	-1.44%
2023/03/02	174	38.82	79	38.33	38.45	95	2,013	4.72%	大買/
2023/02/14	10	37.50	10	37.80	37.05	0	2,649	0.00%
2023/02/07	5	37.45	0	0.00	37.20	5	2,720	0.18%
2023/02/02	8	38.47	0	0.00	38.35	8	2,707	0.30%
2023/01/31	0	0.00	3	37.70	38.00	-3	2,665	-0.11%
2023/01/12	0	0.00	1	35.00	35.00	-1	2,701	-0.04%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/29	1	33.95	0	0.00	33.85	1	2,870	0.03%
2022/12/21	1	34.80	1	34.70	34.70	0	3,068	0.00%
2022/12/15	0	0.00	0.7	36.75	36.75	-0.7	3,208	-0.02%
2022/12/13	1	36.30	0	0.00	35.85	1	3,212	0.03%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/06	2	38.60	4	38.34	37.85	-2	3,268	-0.06%
2022/12/05	0	0.00	15	39.62	39.40	-15	3,330	-0.45%
2022/12/01	0	0.00	10	37.50	37.75	-10	3,249	-0.31%
2022/11/24	1	36.40	1	36.55	36.65	0	3,290	0.00%
2022/11/23	1	36.65	2	37.08	36.60	-1	3,246	-0.03%
2022/11/22	1	38.70	16	38.62	38.70	-15	3,034	-0.49%
2022/11/21	0	0.00	1	38.25	37.60	-1	2,956	-0.03%
2022/11/18	6	38.55	20	38.36	38.10	-14	2,923	-0.48%
2022/11/16	17	37.40	3	37.62	37.40	14	2,798	0.50%
2022/11/15	0	0.00	1	36.50	37.00	-1	2,721	-0.04%
2022/11/14	8	36.00	9	35.84	36.20	-1	2,624	-0.04%
2022/11/04	1	33.10	1	33.40	33.40	0	2,673	0.00%
2022/10/31	0	0.00	2	31.65	31.65	-2	2,788	-0.07%
2022/10/28	1	30.90	1	31.50	30.80	0	2,827	0.00%
2022/10/27	0	0.00	1	31.70	31.90	-1	2,837	-0.04%
2022/10/20	1	31.10	1	31.25	31.25	0	2,974	0.00%
2022/10/17	1	31.00	1	31.60	32.15	0	3,099	0.00%
2022/10/14	0	0.00	1	31.80	31.65	-1	3,210	-0.03%
2022/10/13	1	31.35	0	0.00	30.50	1	3,314	0.03%
2022/10/12	1	31.90	1	32.50	32.10	0	3,364	0.00%
2022/09/30	0	0.00	1	33.10	33.60	-1	3,801	-0.03%
2022/09/29	0	0.00	2	33.05	32.55	-2	3,888	-0.05%
2022/09/27	1	33.00	1	33.40	33.40	0	4,109	0.00%
2022/09/19	1	36.60	0	0.00	36.45	1	4,946	0.02%
2022/09/15	1	37.15	0	0.00	36.70	1	5,680	0.02%
2022/09/14	1	36.75	0	0.00	37.30	1	5,910	0.02%
2022/09/13	7	37.61	70	37.98	37.50	-63	6,074	-1.04%
2022/09/12	113	38.77	13	38.73	38.40	100	6,270	1.59%	大買/
2022/09/06	10	36.20	10	36.20	36.20	0	6,747	0.00%
2022/09/05	0	0.00	1	37.15	37.15	-1	6,876	-0.01%
2022/08/30	1	38.95	0	0.00	39.10	1	7,886	0.01%
2022/08/29	0	0.00	1	38.70	38.60	-1	8,184	-0.01%
2022/08/24	0	0.00	1	40.10	39.40	-1	10,137	-0.01%
2022/08/19	6	42.00	1	42.00	41.60	5	11,193	0.04%
2022/08/12	0	0.00	8	40.16	41.20	-8	11,166	-0.07%
2022/08/11	3	39.82	1	39.80	39.70	2	11,140	0.02%
2022/08/04	1	38.80	0	0.00	39.10	1	11,348	0.01%
2022/07/21	2	42.30	2	42.43	43.45	0	11,161	0.00%
2022/07/20	2	44.10	1	44.40	44.40	1	11,102	0.01%
2022/07/19	1	43.90	1	43.70	43.80	0	11,091	0.00%
2022/07/18	9	42.62	0	0.00	43.25	9	11,075	0.08%
2022/07/13	1	41.45	1	41.20	40.80	0	11,000	0.00%
2022/07/12	0	0.00	1	39.80	40.45	-1	10,947	-0.01%
2022/07/11	1	40.90	0	0.00	40.55	1	10,942	0.01%
2022/07/08	1	41.20	1	40.80	40.85	0	10,944	0.00%
2022/07/07	1	38.55	0	0.00	40.05	1	10,860	0.01%
2022/07/06	15	39.45	16	39.71	39.05	-1	10,826	-0.01%
2022/07/04	10	38.40	11	38.78	38.85	-1	10,705	-0.01%
2022/07/01	20	42.06	21	42.64	39.90	-1	10,667	-0.01%
2022/06/30	17	42.90	19	44.50	42.70	-2	10,524	-0.02%
2022/06/29	2	46.35	4	46.30	46.15	-2	10,373	-0.02%
2022/06/28	5	47.71	1	47.35	47.10	4	10,326	0.04%
2022/06/27	9	49.19	4	48.81	48.65	5	10,273	0.05%
2022/06/24	27	49.06	20	49.15	48.80	7	10,231	0.07%
2022/06/23	3	47.52	3	47.23	48.50	0	9,794	0.00%
2022/06/22	28	47.51	30	47.00	46.75	-2	9,687	-0.02%
2022/06/21	3	46.67	1	46.75	48.60	2	9,599	0.02%
2022/06/20	2	47.00	5	46.95	45.80	-3	9,709	-0.03%
2022/06/17	19	46.25	17	46.05	46.80	2	9,488	0.02%
2022/06/16	37	48.04	39	48.41	47.15	-2	9,363	-0.02%
2022/06/14	1	47.55	0	0.00	48.40	1	9,169	0.01%
2022/06/13	2	48.85	0	0.00	48.10	2	9,114	0.02%
2022/06/10	5	50.27	3	50.63	50.60	2	9,056	0.02%
2022/06/09	21	50.55	17	50.65	50.50	4	8,894	0.04%
2022/06/07	3	49.02	3	48.78	48.80	0	8,479	0.00%
2022/06/06	14	50.24	19	50.86	50.00	-5	8,288	-0.06%
2022/06/02	11	50.95	29	51.64	50.60	-18	8,129	-0.22%
2022/06/01	16	50.24	36	50.29	50.00	-20	7,600	-0.26%
2022/05/31	8	48.13	21	49.40	50.30	-13	6,714	-0.19%
2022/05/30	2	44.43	3	44.60	45.80	-1	5,834	-0.02%
2022/05/27	1	43.65	0	0.00	43.65	1	5,739	0.02%
2022/05/19	0	0.00	7	42.60	43.55	-7	6,553	-0.11%
2022/05/13	27	42.45	26	42.48	41.95	1	6,828	0.01%
2022/05/12	0	0.00	1	40.10	39.65	-1	6,808	-0.01%
2022/05/10	0	0.00	3	40.90	41.50	-3	7,104	-0.04%
2022/05/09	0	0.00	13	41.11	40.75	-13	7,344	-0.18%
2022/05/06	0	0.00	6	41.80	42.25	-6	7,460	-0.08%
2022/05/05	8	42.79	8	43.00	42.65	0	7,665	0.00%
2022/04/29	9	42.29	9	42.88	41.55	0	8,241	0.00%
2022/04/28	0	0.00	1	42.10	42.20	-1	8,432	-0.01%
2022/04/27	0	0.00	5	40.99	41.85	-5	8,699	-0.06%
2022/04/25	1	41.90	3	41.40	42.10	-2	9,042	-0.02%
2022/04/22	0	0.00	1	43.55	43.55	-1	9,409	-0.01%
2022/04/20	1	46.30	0	0.00	46.35	1	9,805	0.01%
2022/04/11	11	45.82	42	45.75	45.75	-31	13,037	-0.24%
2022/04/06	1	49.65	1	49.55	49.65	0	15,531	0.00%
2022/04/01	1	50.40	1	50.70	50.40	0	16,793	0.00%
2022/03/31	1	51.30	1	51.50	51.30	0	19,660	0.00%
2022/03/29	8	53.10	5	53.06	53.00	3	21,925	0.01%
2022/03/28	0	0.00	1	51.30	51.90	-1	22,116	0.00%
2022/03/25	0	0.00	13	51.79	52.40	-13	22,363	-0.06%
2022/03/24	0	0.00	4	51.70	51.10	-4	22,424	-0.02%
2022/03/23	4	52.65	14	52.59	52.40	-10	22,703	-0.04%
2022/03/22	0	0.00	6	51.00	51.10	-6	22,945	-0.03%
2022/03/21	6	51.50	3	52.03	51.10	3	24,027	0.01%
2022/03/18	1	51.10	0	0.00	51.60	1	25,459	0.00%
2022/03/17	0	0.00	2	50.50	50.50	-2	26,729	-0.01%
2022/03/16	2	48.75	3	49.13	48.35	-1	26,812	0.00%
2022/03/10	0	0.00	33	50.42	50.50	-33	28,360	-0.12%
2022/03/09	0	0.00	12	49.35	49.60	-12	28,893	-0.04%
2022/03/04	2	52.90	20	53.30	52.40	-18	31,520	-0.06%
2022/03/03	1	53.40	0	0.00	53.80	1	32,830	0.00%
2022/03/02	6	52.90	19	53.24	53.70	-13	33,938	-0.04%
2022/03/01	0	0.00	53	53.33	53.40	-53	35,137	-0.15%
2022/02/25	2	52.95	0	0.00	52.30	2	37,255	0.01%
2022/02/24	6	53.92	0	0.00	52.60	6	40,766	0.01%
2022/02/23	5	56.36	3	56.07	56.60	2	42,878	0.00%
2022/02/22	0	0.00	5	54.68	54.80	-5	43,918	-0.01%
2022/02/18	3	56.13	9	56.87	57.20	-6	46,154	-0.01%
2022/02/17	0	0.00	11	57.78	57.50	-11	46,513	-0.02%
2022/02/16	16	58.60	4	58.35	58.00	12	47,318	0.03%
2022/02/15	3	58.10	5	58.34	57.30	-2	47,641	0.00%
2022/02/14	4	57.70	4	58.05	57.20	0	47,884	0.00%
2022/02/11	1	59.80	10	60.27	60.50	-9	48,076	-0.02%
2022/02/10	6	60.85	15	60.41	59.80	-9	48,477	-0.02%
2022/02/09	18	60.67	12	60.95	60.80	6	48,567	0.01%
2022/02/08	6	59.62	3	59.53	59.70	3	48,745	0.01%
2022/02/07	26	58.39	25	58.25	60.00	1	49,269	0.00%
2022/01/26	2	58.75	1	59.50	58.40	1	49,721	0.00%
2022/01/25	5	59.78	9	59.47	58.70	-4	50,911	-0.01%
2022/01/24	9	59.86	6	59.62	61.00	3	51,498	0.01%
2022/01/21	18	60.84	4	60.15	59.80	14	52,429	0.03%
2022/01/20	40	62.11	44.4	61.82	62.00	-4.4	53,055	-0.01%
2022/01/19	14	61.06	20	61.07	61.00	-6	53,683	-0.01%
2022/01/18	14	61.97	0	0.00	61.60	14	54,666	0.03%
2022/01/17	42	63.39	60	63.13	63.20	-18	55,207	-0.03%
2022/01/14	15	61.37	40	61.12	61.40	-25	55,154	-0.05%
2022/01/13	50	62.99	8	63.05	61.60	42	55,372	0.08%
2022/01/12	71	63.28	8	63.33	62.80	63	55,322	0.11%
2022/01/11	71	63.30	98	62.41	63.40	-27	55,071	-0.05%
2022/01/10	63	65.24	21	65.79	66.50	42	54,632	0.08%
2022/01/07	75	66.91	82	66.33	65.50	-7	54,392	-0.01%
2022/01/06	7	68.44	42	68.63	69.00	-35	53,960	-0.06%
2022/01/05	72	68.96	30.1	68.71	68.50	41.9	53,581	0.08%
2022/01/04	104	71.83	100	71.36	70.30	4	53,064	0.01%	大買/
2022/01/03	7	70.67	29	71.32	70.50	-22	52,246	-0.04%
2021/12/30	127	71.77	114	71.52	71.10	13	51,688	0.03%	大買/大賣/
2021/12/29	154	77.40	109	77.20	74.60	45	50,773	0.09%	大買/大賣/
2021/12/28	107	78.00	98	78.34	78.80	9	49,592	0.02%	大買/
2021/12/27	268.1	77.02	359	77.02	79.40	-90.9	48,366	-0.19%	大買/大賣/
2021/12/24	47.3	70.06	105.3	71.54	73.20	-58	45,544	-0.13%	大賣/
2021/12/23	170	65.97	17	66.15	66.60	153	44,612	0.34%	大買/鉅額交易
2021/12/22	9	61.60	10	61.65	60.60	-1	43,443	0.00%
2021/12/21	5	60.90	5	60.64	60.70	0	43,194	0.00%
2021/12/20	12	60.03	14	60.16	59.50	-2	43,139	0.00%
2021/12/17	5	60.10	27	59.85	59.90	-22	43,014	-0.05%
2021/12/16	20	61.24	16	60.88	60.80	4	42,667	0.01%
2021/12/15	35	60.32	26	60.49	60.20	9	42,222	0.02%
2021/12/14	64	60.37	54	61.23	58.80	10	41,165	0.02%
2021/12/13	51	61.98	55.2	62.61	65.10	-4.2	39,739	-0.01%
2021/12/10	5	58.16	3	58.57	59.20	2	38,546	0.01%
2021/12/09	3	58.20	12	58.64	58.40	-9	38,445	-0.02%
2021/12/08	4	58.00	5	57.98	57.80	-1	38,359	0.00%
2021/12/07	50.2	58.71	39	58.22	57.30	11.2	38,225	0.03%
2021/12/06	13	59.79	24	59.89	60.10	-11	38,178	-0.03%
2021/12/03	47.9	59.63	34.9	59.98	58.80	13	38,406	0.03%
2021/12/02	78	59.79	74	59.94	58.90	4	38,061	0.01%
2021/12/01	49	58.82	82	59.00	59.30	-33	37,228	-0.09%
2021/11/30	41	59.36	40	58.91	58.40	1	36,781	0.00%
2021/11/29	109	58.30	96	58.48	58.10	13	36,132	0.04%	大買/
2021/11/26	39	56.71	49.1	56.92	56.20	-10.1	35,381	-0.03%
2021/11/25	87.8	61.59	89	61.28	59.80	-1.2	34,391	0.00%
2021/11/24	50.3	59.53	69	59.68	59.90	-18.7	33,367	-0.06%
2021/11/23	231	62.21	304	61.39	58.00	-73	31,285	-0.23%	大買/大賣/
2021/11/22	206	58.68	266	58.97	60.20	-60	27,831	-0.22%	大買/大賣/
2021/11/19	253	52.54	252	52.81	55.90	1	25,730	0.00%	大買/大賣/
2021/11/18	464.3	51.62	538	51.57	50.90	-73.7	24,571	-0.30%	大買/大賣/
2021/11/17	55	46.63	42	47.37	48.95	13	22,569	0.06%
2021/11/16	13	43.98	60	44.10	44.50	-47	22,202	-0.21%
2021/11/15	184	45.04	234	44.95	45.00	-50	21,760	-0.23%	大買/大賣/
2021/11/12	112	42.87	146	43.22	42.50	-34	20,994	-0.16%	大買/大賣/
2021/11/11	114	42.70	40	42.50	41.90	74	20,704	0.36%	大買/
2021/11/10	102	42.07	178	42.15	42.30	-76	20,562	-0.37%	大買/大賣/
2021/11/09	41	43.86	80	45.15	43.05	-39	20,345	-0.19%
2021/11/08	95	43.09	104	43.07	43.30	-9	19,935	-0.05%	大賣/
2021/11/05	327	43.42	163	43.20	44.25	164	19,840	0.83%	大買/大賣/鉅額交易
2021/11/04	336	44.78	308	44.94	44.05	28	19,551	0.14%	大買/大賣/
2021/11/03	57	44.55	38	44.29	44.05	19	19,115	0.10%
2021/11/02	187	47.89	259.2	48.40	46.00	-72.2	18,691	-0.39%	大買/大賣/
2021/11/01	147.2	46.14	123	45.05	47.15	24.2	17,461	0.14%	大買/大賣/
2021/10/29	447	43.64	245	43.32	42.90	202	17,005	1.19%	大買/大賣/鉅額交易
2021/10/28	152	42.51	262	42.32	43.30	-110	16,930	-0.65%	大買/大賣/鉅額交易
2021/10/27	233	40.24	295	40.17	41.50	-62	16,440	-0.38%	大買/大賣/
2021/10/26	358	39.52	258	39.25	39.35	100	15,907	0.63%	大買/大賣/
2021/10/25	200	36.42	118	37.04	37.20	82	15,100	0.54%	大買/大賣/
2021/10/22	20	34.35	15	34.97	35.00	5	14,817	0.03%
2021/10/21	38	34.04	44	34.01	34.35	-6	15,629	-0.04%
2021/10/20	8	32.99	2	32.85	33.15	6	16,319	0.04%
2021/10/15	4	31.65	4	31.58	31.70	0	17,672	0.00%
2021/10/14	0	0.00	22	30.39	30.65	-22	17,911	-0.12%
2021/10/13	26	29.72	29	30.23	29.75	-3	18,245	-0.02%
2021/10/08	10	31.25	0	0.00	31.40	10	18,897	0.05%
2021/10/07	0	0.00	1.5	31.75	31.75	-1.5	19,261	-0.01%
2021/10/06	0	0.00	1	30.85	30.85	-1	19,944	-0.01%
2021/10/05	1	30.40	1	30.55	31.20	0	21,018	0.00%
2021/10/04	8	31.09	7	31.09	30.60	1	21,183	0.00%
2021/10/01	0.5	31.48	0	0.00	31.00	0.5	21,362	0.00%
2021/09/30	2	32.60	10	32.17	32.45	-8	21,454	-0.04%
2021/09/29	6	33.00	5	33.35	32.70	1	21,726	0.00%
2021/09/28	11	34.41	3	34.40	34.40	8	22,125	0.04%
2021/09/27	4	34.78	4	35.03	35.15	0	22,318	0.00%
2021/09/24	2	33.90	31	33.43	33.60	-29	22,235	-0.13%
2021/09/23	0	0.00	7	33.70	33.65	-7	22,170	-0.03%
2021/09/15	0	0.00	9	34.33	34.60	-9	22,044	-0.04%
2021/09/13	2	35.50	2	35.90	35.00	0	21,963	0.00%
2021/09/10	6	35.05	3	35.25	35.05	3	21,796	0.01%
2021/09/09	34	34.90	24	34.82	35.10	10	21,640	0.05%
2021/09/08	22	35.53	90	35.61	35.80	-68	21,064	-0.32%
2021/09/07	2	34.90	23	34.20	34.50	-21	20,233	-0.10%
2021/09/06	2	35.60	84	35.77	35.70	-82	19,932	-0.41%
2021/09/03	24	35.26	8	35.08	34.60	16	19,723	0.08%
2021/09/02	2	34.50	1	34.15	35.05	1	19,553	0.01%
2021/09/01	10	35.24	5	35.36	35.05	5	19,291	0.03%
2021/08/31	1	34.60	2	34.15	34.90	-1	18,676	-0.01%
2021/08/30	1	34.95	10	34.66	34.95	-9	18,520	-0.05%
2021/08/27	2	33.90	1	33.80	34.20	1	18,296	0.01%
2021/08/26	6	33.85	1	34.10	33.95	5	18,220	0.03%
2021/08/25	19	33.36	21	33.51	33.30	-2	18,089	-0.01%
2021/08/23	10	31.65	48	32.01	32.00	-38	17,822	-0.21%
2021/08/20	30	30.72	12	30.72	30.80	18	18,063	0.10%
2021/08/18	0	0.00	16	31.40	31.45	-16	17,955	-0.09%
2021/08/16	10	31.50	0	0.00	31.50	10	17,755	0.06%
2021/08/13	10	31.60	0	0.00	30.90	10	17,571	0.06%
2021/08/12	13	32.10	3	32.52	32.25	10	17,435	0.06%
2021/08/11	18	31.56	13	31.68	31.50	5	17,353	0.03%
2021/08/10	2	32.88	2	32.93	32.70	0	17,194	0.00%
2021/08/09	3	33.42	5	33.42	32.90	-2	17,162	-0.01%
2021/08/06	1	34.20	2	34.83	34.20	-1	16,985	-0.01%
2021/08/05	2	35.20	12	35.06	35.35	-10	16,826	-0.06%
2021/08/04	9	35.01	16	35.18	35.20	-7	16,783	-0.04%
2021/08/03	71	35.46	170	34.88	35.25	-99	16,579	-0.60%	大賣/
2021/08/02	120	33.62	24	33.41	33.95	96	15,619	0.61%	大買/
2021/07/30	23	32.14	2	33.25	31.90	21	15,409	0.14%
2021/07/29	5	33.63	6	33.97	33.20	-1	15,081	-0.01%
2021/07/28	4	32.58	34	32.42	33.10	-30	14,744	-0.20%
2021/07/27	94	35.53	77	34.80	34.50	17	14,372	0.12%
2021/07/26	31	35.24	59.6	35.14	36.85	-28.6	13,250	-0.22%
2021/07/23	66	33.67	75	33.65	33.50	-9	12,168	-0.07%
2021/07/22	0	0.00	6	32.85	32.25	-6	11,089	-0.05%
2021/07/21	20	31.86	8	32.13	31.80	12	10,951	0.11%
2021/07/20	1	32.10	31	31.69	31.60	-30	10,773	-0.28%
2021/07/19	48	32.83	92	32.99	32.85	-44	10,488	-0.42%
2021/07/16	79	32.29	58	32.99	33.50	21	10,219	0.21%
2021/07/15	30	31.52	11	31.76	32.20	19	9,787	0.19%
2021/07/14	35	31.85	39	31.48	31.85	-4	9,616	-0.04%
2021/07/13	52	31.59	35	31.82	30.60	17	9,333	0.18%
2021/07/12	136	31.27	124	31.64	32.70	12	8,683	0.14%	大買/大賣/
2021/07/09	0	0.00	13	29.56	29.75	-13	7,700	-0.17%
2021/07/08	2	29.30	36	29.59	29.15	-34	7,673	-0.44%
2021/07/07	35	29.00	0	0.00	28.65	35	7,633	0.46%
2021/07/06	16	28.82	81	28.62	28.70	-65	7,628	-0.85%
2021/07/05	81	29.34	1.2	28.82	29.60	79.8	8,143	0.98%
2021/07/01	2	26.88	2	26.83	26.85	0	8,055	0.00%
2021/06/29	0	0.00	3	25.85	25.55	-3	8,133	-0.04%
2021/06/23	0	0.00	1.1	26.25	26.45	-1.1	8,696	-0.01%
2021/06/22	3	25.85	0	0.00	25.75	3	9,034	0.03%
2021/06/17	13	25.65	0	0.00	25.75	13	9,437	0.14%
2021/06/16	34	25.43	0	0.00	25.55	34	9,866	0.34%
2021/06/11	34	25.43	15	25.20	25.25	19	10,181	0.19%
2021/06/03	15	26.82	0	0.00	26.80	15	10,107	0.15%
2021/06/02	3	26.70	2	27.20	27.20	1	10,094	0.01%
2021/05/31	22	26.83	0	0.00	26.90	22	10,033	0.22%
2021/05/28	1	26.75	2	27.20	27.15	-1	10,001	-0.01%
2021/05/27	4	25.65	2	25.65	25.70	2	9,780	0.02%
2021/05/18	6	23.63	0	0.00	24.15	6	10,530	0.06%
2021/05/17	8	22.36	0	0.00	22.40	8	10,595	0.08%
2021/05/14	61	24.38	0	0.00	24.00	61	10,546	0.58%
2021/05/12	30	25.38	0	0.00	24.70	30	10,569	0.28%
2021/05/11	10	26.85	10	26.50	26.55	0	10,587	0.00%
2021/05/07	20	27.13	0	0.00	27.35	20	10,485	0.19%
2021/05/06	5	25.95	0	0.00	25.85	5	10,462	0.05%
2021/05/05	5	25.45	0	0.00	25.50	5	10,442	0.05%
2021/05/04	31	25.57	0	0.00	25.60	31	10,514	0.29%
2021/05/03	42	27.41	1	27.55	26.90	41	10,491	0.39%
2021/04/29	21	28.25	4	28.70	28.15	17	10,423	0.16%
2021/04/27	2	28.05	0	0.00	28.20	2	10,458	0.02%
2021/04/26	0	0.00	2	28.35	28.65	-2	10,405	-0.02%
2021/04/23	78	27.64	0	0.00	27.70	78	10,388	0.75%
2021/04/22	16	27.76	5	28.30	27.60	11	10,447	0.11%
2021/04/21	0	0.00	1	28.45	28.30	-1	10,542	-0.01%
2021/04/20	5	28.60	0	0.00	28.65	5	10,545	0.05%
2021/04/16	0	0.00	1	28.15	28.25	-1	10,665	-0.01%
2021/04/15	0	0.00	1	27.90	27.70	-1	10,711	-0.01%
2021/04/14	0	0.00	1	28.50	27.90	-1	10,749	-0.01%
2021/04/13	0	0.00	8	29.96	28.70	-8	10,927	-0.07%
2021/04/12	0	0.00	1	29.75	29.75	-1	11,308	-0.01%
2021/04/09	40	31.39	43	31.54	29.60	-3	11,947	-0.03%
2021/04/08	34	29.85	81.5	30.11	30.90	-47.5	12,027	-0.39%
2021/04/07	0	0.00	3	27.82	28.10	-3	11,542	-0.03%
2021/04/06	5	27.24	10	27.34	27.35	-5	11,432	-0.04%
2021/04/01	20	26.49	14	27.10	27.05	6	11,418	0.05%
2021/03/31	4	26.94	1	26.90	26.70	3	11,300	0.03%
2021/03/30	3	27.80	17	27.87	27.95	-14	11,016	-0.13%
2021/03/29	0	0.00	1	27.35	27.30	-1	10,850	-0.01%
2021/03/25	21	27.84	17	27.53	27.20	4	10,817	0.04%
2021/03/24	0	0.00	2	27.15	27.45	-2	10,479	-0.02%
2021/03/23	74	26.58	21	26.66	26.85	53	10,356	0.51%
2021/03/22	18	26.83	1.6	27.36	26.75	16.4	10,288	0.16%
2021/03/19	15	26.89	18	26.94	27.20	-3	10,123	-0.03%
2021/03/18	15	26.48	9	26.45	26.50	6	9,739	0.06%
2021/03/17	5	26.00	0	0.00	26.10	5	9,588	0.05%
2021/03/12	2	25.80	2	25.50	25.50	0	9,969	0.00%
2021/02/23	10	26.10	0	0.00	26.35	10	11,981	0.08%
2021/02/19	4	25.65	0	0.00	25.70	4	12,055	0.03%
2021/02/18	7	26.38	2	25.98	26.25	5	12,131	0.04%
2021/02/04	3	25.90	0	0.00	25.95	3	12,680	0.02%
2021/02/03	1	25.75	0	0.00	25.45	1	12,924	0.01%
2021/02/02	0	0.00	2	25.75	25.45	-2	13,386	-0.01%
2021/01/25	0	0.00	24	24.34	24.85	-24	15,185	-0.16%
2021/01/22	0	0.00	4	24.05	23.95	-4	15,139	-0.03%
2021/01/21	25	23.41	21	23.81	23.35	4	15,182	0.03%
2021/01/20	1	22.90	1	23.30	23.05	0	15,175	0.00%
2021/01/19	0	0.00	6	24.25	23.80	-6	15,085	-0.04%
2021/01/15	0	0.00	24	24.48	24.05	-24	15,123	-0.16%
2021/01/14	30	23.20	12	24.56	24.80	18	15,096	0.12%
2021/01/12	2	25.15	0	0.00	24.75	2	15,234	0.01%
2021/01/11	5	25.15	7	25.26	25.20	-2	15,393	-0.01%
2021/01/08	0	0.00	4	23.90	23.90	-4	15,538	-0.03%
2021/01/07	3	24.50	10	24.43	24.30	-7	15,576	-0.04%
2021/01/06	4	24.45	1	24.20	24.45	3	15,510	0.02%
2021/01/05	9	26.09	4.4	25.84	25.75	4.7	15,273	0.03%
2021/01/04	60.4	27.81	19	28.09	27.80	41.4	14,962	0.28%
2020/12/31	81	27.78	78	27.47	27.50	3	14,568	0.02%
2020/12/30	0	0.00	9	26.11	26.10	-9	14,136	-0.06%
2020/12/29	0	0.00	8	25.90	25.90	-8	14,326	-0.06%
2020/12/25	0	0.00	3	25.45	25.40	-3	14,543	-0.02%
2020/12/22	1	24.70	0	0.00	24.65	1	15,000	0.01%
2020/12/21	0	0.00	24	25.04	25.20	-24	15,175	-0.16%
2020/12/18	2	25.35	0	0.00	25.25	2	15,504	0.01%
2020/12/16	2	25.70	2	25.85	25.70	0	15,755	0.00%
2020/12/15	12	25.80	0	0.00	25.30	12	15,938	0.08%
2020/12/11	13	26.23	13	25.95	25.35	0	17,086	0.00%
2020/12/10	12	27.11	14.5	26.45	26.20	-2.5	17,026	-0.01%
2020/12/09	8.5	26.64	7	26.76	26.80	1.5	16,917	0.01%
2020/12/08	4	26.16	4	26.34	26.30	0	16,901	0.00%
2020/12/07	2	25.72	2	25.75	25.75	0	17,114	0.00%
2020/12/04	11	25.88	0	0.00	25.65	11	17,178	0.06%
2020/12/03	2	25.95	2.1	26.09	25.90	-0.1	17,163	0.00%
2020/12/02	6	26.03	0.4	26.15	25.90	5.6	17,221	0.03%
2020/12/01	1.5	26.77	0	0.00	27.40	1.5	16,952	0.01%
2020/11/30	3	26.65	13	26.47	26.45	-10	16,989	-0.06%
2020/11/27	5	25.90	2	25.95	26.00	3	16,838	0.02%
2020/11/26	0	0.00	2	26.00	25.95	-2	16,774	-0.01%
2020/11/25	3	25.90	0	0.00	25.90	3	16,702	0.02%
2020/11/24	2	25.90	2	25.68	25.45	0	16,736	0.00%
2020/11/23	3	26.05	0	0.00	25.90	3	16,634	0.02%
2020/11/20	16	26.00	17	25.80	25.90	-1	16,545	-0.01%
2020/11/19	8	25.61	10	25.74	25.60	-2	16,404	-0.01%
2020/11/18	2	25.55	2	25.70	25.55	0	16,242	0.00%
2020/11/17	0	0.00	9	25.66	25.50	-9	16,190	-0.06%
2020/11/16	6	25.47	5	25.45	25.40	1	16,241	0.01%
2020/11/13	51	26.17	55	25.91	25.40	-4	16,136	-0.02%
2020/11/12	2	25.40	6	25.57	25.55	-4	15,588	-0.03%
2020/11/11	14	25.32	21	25.43	25.80	-7	15,443	-0.05%
2020/11/10	84	25.39	133	25.56	25.65	-49	15,136	-0.32%	大賣/
2020/11/09	122.3	25.26	73	25.34	25.45	49.3	14,738	0.33%	大買/
2020/11/06	36	24.60	26	24.39	24.05	10	13,787	0.07%
2020/11/05	61	24.05	61	24.03	23.80	0	13,374	0.00%
2020/11/04	4	24.13	1	24.20	24.15	3	13,225	0.02%
2020/11/03	10	23.00	0	0.00	23.00	10	12,940	0.08%
2020/11/02	2	22.30	0	0.00	22.60	2	12,862	0.02%
2020/10/26	5	23.85	3	23.95	23.80	2	12,579	0.02%
2020/10/23	3	23.97	2	23.95	23.90	1	12,499	0.01%
2020/10/22	8	23.70	8	23.90	23.70	0	12,426	0.00%
2020/10/21	30	24.30	1	24.00	23.95	29	12,368	0.23%
2020/10/20	1	24.25	3	24.20	24.25	-2	12,191	-0.02%
2020/10/19	9	23.71	8	23.70	23.70	1	11,909	0.01%
2020/10/16	9	23.70	8	23.25	23.75	1	11,684	0.01%
2020/10/13	1	23.20	1	23.20	23.25	0	11,078	0.00%
2020/10/12	0	0.00	2	24.15	23.15	-2	10,932	-0.02%
2020/10/08	37	24.25	233	24.59	24.10	-196	10,798	-1.82%	大賣/鉅額交易
2020/10/07	115	24.54	15	24.62	24.90	100	10,403	0.96%	大買/
2020/10/06	5	24.10	11	24.22	24.30	-6	9,940	-0.06%
2020/10/05	113	24.11	16	23.85	23.85	97	9,677	1.00%	大買/
2020/09/28	2	22.80	5	22.95	22.80	-3	9,225	-0.03%
2020/09/25	1	22.40	145	23.40	22.10	-144	9,048	-1.59%	大賣/鉅額交易
2020/09/24	170	23.70	20	23.59	23.35	150	8,732	1.72%	大買/鉅額交易
2020/09/23	1	23.85	1	23.80	23.90	0	8,482	0.00%
2020/09/22	30	22.93	37	22.98	23.05	-7	8,076	-0.09%
2020/09/21	0	0.00	13	23.10	22.95	-13	7,808	-0.17%
2020/09/18	8	23.83	3	24.05	23.70	5	7,652	0.07%
2020/09/17	510	24.45	574	24.92	24.45	-64	7,420	-0.86%	大買/大賣/
2020/09/16	41	24.69	12	23.84	24.90	29	6,735	0.43%
2020/09/15	0	0.00	1	23.50	23.50	-1	6,104	-0.02%
2020/09/14	0	0.00	55	22.67	23.00	-55	6,058	-0.91%
2020/09/11	166	23.79	108	23.40	23.25	58	6,000	0.97%	大買/大賣/
2020/09/10	21	24.66	140	24.59	23.90	-119	5,929	-2.01%	大賣/鉅額交易
2020/09/09	10	24.60	36	23.21	24.60	-26	5,562	-0.47%
2020/09/08	82	23.84	11	23.45	23.90	71	5,395	1.32%
2020/09/07	41	24.09	1	23.85	23.80	40	5,279	0.76%
2020/09/04	49	23.35	18	23.22	23.80	31	5,070	0.61%
2020/09/03	47	22.71	19	22.70	23.90	28	4,904	0.57%
2020/09/02	14	21.81	17	22.17	22.00	-3	4,534	-0.07%
2020/08/31	3	21.55	2	21.80	21.35	1	4,373	0.02%
2020/08/28	4	21.95	13	21.98	21.85	-9	4,302	-0.21%
2020/08/27	0	0.00	2	21.35	21.00	-2	4,095	-0.05%
2020/08/26	20	21.54	15	21.48	21.05	5	4,081	0.12%
2020/08/21	0	0.00	3	20.30	20.70	-3	3,915	-0.08%
2020/08/20	21	20.89	20	20.70	20.00	1	3,870	0.03%
2020/08/18	1	20.50	0	0.00	20.45	1	3,733	0.03%
2020/08/17	2	20.83	0	0.00	20.75	2	3,760	0.05%
2020/08/14	0	0.00	2	20.35	20.70	-2	3,770	-0.05%
2020/08/13	2	20.38	54	20.94	20.45	-52	3,770	-1.38%
2020/08/12	6	21.10	8	20.89	21.35	-2	3,641	-0.05%
2020/08/11	0	0.00	3	20.75	20.15	-3	3,415	-0.09%
2020/08/10	5	20.63	5	20.89	20.55	0	3,457	0.00%
2020/08/07	2	20.70	5	20.45	20.85	-3	3,447	-0.09%
2020/08/06	5	20.25	5	20.50	20.20	0	3,382	0.00%
2020/08/05	81	20.66	28	20.51	20.30	53	3,367	1.57%
2020/08/04	3	20.42	4	20.23	20.45	-1	3,359	-0.03%
2020/07/27	2	18.90	6	18.90	18.90	-4	3,315	-0.12%
2020/07/21	3	19.65	0	0.00	19.80	3	3,277	0.09%
2020/07/17	1	19.80	0	0.00	19.65	1	3,288	0.03%
2020/07/14	0	0.00	0.2	20.00	20.05	-0.2	3,130	-0.01%
2020/07/13	2	20.80	0	0.00	20.30	2	3,099	0.06%
2020/07/08	0	0.00	3	21.10	21.00	-3	2,996	-0.10%
2020/07/02	0	0.00	12	20.80	20.65	-12	2,945	-0.41%
2020/07/01	1	20.55	4	20.58	20.50	-3	2,947	-0.10%
2020/06/23	0	0.00	1	20.05	20.10	-1	2,902	-0.03%
2020/06/22	0	0.00	2	20.00	19.85	-2	2,901	-0.07%
2020/06/19	14	20.08	0	0.00	19.80	14	2,896	0.48%
2020/06/18	1	19.90	0	0.00	20.25	1	2,864	0.03%
2020/06/17	3	19.85	2	19.85	20.00	1	2,800	0.04%
2020/06/16	5	21.05	0	0.00	20.90	5	2,658	0.19%
2020/06/15	0	0.00	1	21.00	20.95	-1	2,704	-0.04%
2020/06/12	1	20.65	0	0.00	20.95	1	2,705	0.04%
2020/06/11	17	21.23	14	21.55	21.20	3	2,710	0.11%
2020/06/10	9	21.94	11	21.85	21.70	-2	2,663	-0.08%
2020/06/09	3.3	21.06	0	0.00	21.00	3.3	2,574	0.13%
2020/06/08	4	21.64	0	0.00	21.55	4	2,575	0.16%
2020/06/04	0	0.00	1	21.75	21.85	-1	2,489	-0.04%
2020/06/03	0	0.00	1	21.75	21.60	-1	2,464	-0.04%
2020/06/02	0	0.00	1	21.55	21.45	-1	2,420	-0.04%
2020/05/29	2	21.40	2	21.55	21.15	0	2,385	0.00%
2020/05/28	2	21.00	0	0.00	21.35	2	2,354	0.08%
2020/05/27	3	21.08	0	0.00	21.05	3	2,351	0.13%
2020/05/26	0	0.00	1	21.65	21.40	-1	2,379	-0.04%
2020/05/22	1	21.20	0	0.00	21.00	1	2,187	0.05%
2020/05/07	0	0.00	2	21.80	21.95	-2	2,126	-0.09%
2020/05/06	2	21.93	0	0.00	21.95	2	2,138	0.09%
2020/04/29	0	0.00	2	21.65	21.30	-2	2,186	-0.09%
2020/04/24	2	21.50	0	0.00	21.10	2	2,283	0.09%
2020/04/23	0	0.00	1	20.85	21.10	-1	2,272	-0.04%
2020/04/21	1	19.75	0	0.00	19.65	1	2,260	0.04%
2020/04/15	0	20.40	1	20.40	20.50	-1	2,290	-0.04%
2020/04/14	0	0.00	1	20.10	20.35	-1	2,308	-0.04%
2020/04/13	1	19.70	0	0.00	19.70	1	2,334	0.04%
2020/04/06	0	0.00	1	18.45	18.75	-1	2,383	-0.04%
2020/03/27	1	17.65	0	0.00	17.70	1	2,498	0.04%
2020/03/26	0	0.00	2	17.75	17.95	-2	2,495	-0.08%
2020/03/24	0	0.00	3	16.45	16.65	-3	2,570	-0.12%
2020/03/23	0	0.00	1	15.80	15.80	-1	2,618	-0.04%
2020/03/20	0	0.00	6.1	15.23	15.45	-6.1	2,736	-0.22%
2020/03/19	3	14.58	10	14.27	14.05	-7	2,891	-0.24%
2020/03/18	1	15.90	0	0.00	15.55	1	2,878	0.03%
2020/03/17	0	0.00	1	16.70	16.05	-1	2,928	-0.03%
2020/03/16	1	17.05	0	0.00	16.85	1	2,923	0.03%
2020/03/13	1	17.15	0	0.00	17.55	1	2,944	0.03%
2020/03/12	2	19.05	0	0.00	19.00	2	2,900	0.07%
2020/03/10	0	0.00	2	21.45	21.55	-2	2,924	-0.07%
2020/03/09	5	21.86	0	0.00	21.30	5	2,924	0.17%
2020/03/05	0	0.00	1	23.05	22.90	-1	2,981	-0.03%
2020/03/04	0	0.00	1	22.50	22.70	-1	2,997	-0.03%
2020/03/03	3	22.75	2	22.83	22.65	1	3,020	0.03%
2020/03/02	0	0.00	30	22.10	22.20	-30	3,025	-0.99%
2020/02/27	24	23.26	20	23.60	22.55	4	3,040	0.13%
2020/02/18	0	0.00	10	23.65	23.80	-10	3,088	-0.32%
2020/02/13	0	0.00	1	23.30	23.30	-1	3,157	-0.03%
2020/02/11	1	23.10	2	22.88	23.05	-1	3,138	-0.03%
2020/02/10	4	22.74	2	22.73	22.75	2	3,128	0.06%
2020/02/07	12	22.63	4	22.60	22.55	8	3,118	0.26%
2020/02/06	2	22.90	0	0.00	22.90	2	3,109	0.06%
2020/02/05	0	0.00	10	22.60	22.55	-10	3,090	-0.32%
2020/02/03	0	0.00	80	20.81	21.45	-80	3,090	-2.59%
2020/01/20	58	25.20	0	0.00	25.15	58	3,198	1.81%
2020/01/16	30	25.00	0	0.00	25.05	30	3,256	0.92%
2020/01/10	2	24.45	0	0.00	24.45	2	3,400	0.06%
2020/01/08	0	0.00	30	24.25	24.10	-30	3,403	-0.88%
2020/01/07	1	24.40	0	0.00	24.70	1	3,409	0.03%
2020/01/03	64	25.71	0	0.00	25.35	64	3,384	1.89%
2019/12/31	4	25.70	0	0.00	25.75	4	3,367	0.12%
2019/12/30	2	25.65	0	0.00	25.70	2	3,381	0.06%
2019/12/27	0	0.00	1	26.05	26.00	-1	3,370	-0.03%
2019/12/26	1	26.60	0	0.00	26.40	1	3,348	0.03%
2019/12/24	4	26.23	0	0.00	25.90	4	3,364	0.12%
2019/12/19	1	27.35	1	27.00	27.10	0	3,418	0.00%
2019/12/18	0	0.00	11	27.10	27.15	-11	3,484	-0.32%
2019/12/17	1.3	26.96	9	27.11	27.15	-7.7	3,500	-0.22%
2019/12/16	9	27.36	4	27.41	27.65	5	3,427	0.15%
2019/12/13	0	0.00	1	26.55	26.20	-1	3,315	-0.03%
2019/12/12	1	26.25	2	26.55	26.45	-1	3,450	-0.03%
2019/12/11	0	0.00	2	26.10	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	3	26.10	26.25	-3	3,828	-0.08%
2019/12/09	0	0.00	1	26.40	26.20	-1	4,135	-0.02%
2019/12/06	1	26.15	1	26.30	26.30	0	4,241	0.00%
2019/12/05	1	25.80	0	0.00	25.90	1	4,252	0.02%
2019/12/04	2	25.60	3	25.53	25.70	-1	4,332	-0.02%
2019/12/03	3	25.73	2	25.75	25.65	1	4,391	0.02%
2019/11/29	1	25.80	1	25.55	25.50	0	4,356	0.00%
2019/11/28	0	0.00	2	25.73	25.65	-2	4,393	-0.05%
2019/11/27	0	0.00	2	25.50	25.50	-2	4,459	-0.04%
2019/11/26	1	25.45	2	25.68	25.35	-1	4,458	-0.02%
2019/11/25	0	0.00	2	25.33	25.35	-2	4,449	-0.04%
2019/11/22	0	0.00	1	25.25	24.90	-1	4,501	-0.02%
2019/11/19	5	25.25	5	25.35	25.35	0	4,502	0.00%
2019/11/15	1	24.60	0	0.00	24.90	1	4,498	0.02%
2019/11/14	7	25.15	7	25.54	25.10	0	4,488	0.00%
2019/11/12	1	24.50	0	0.00	24.50	1	4,442	0.02%
2019/11/11	1	24.05	0	0.00	24.20	1	4,479	0.02%
2019/11/08	1	24.55	0	0.00	24.55	1	4,500	0.02%
2019/11/07	1	24.90	0	0.00	24.80	1	4,542	0.02%
2019/11/06	1	25.45	2	25.80	25.30	-1	4,643	-0.02%
2019/11/05	0	0.00	2	25.75	25.65	-2	4,657	-0.04%
2019/11/01	4	25.69	0	0.00	25.75	4	4,824	0.08%
2019/10/31	1	25.75	0	0.00	25.80	1	5,057	0.02%
2019/10/30	1	26.60	2	26.45	26.10	-1	5,079	-0.02%
2019/10/29	1	25.50	0	0.00	25.55	1	4,950	0.02%
2019/10/28	0	0.00	1	25.80	25.65	-1	4,956	-0.02%
2019/10/23	4	25.65	1	25.75	25.65	3	5,063	0.06%
2019/10/22	2	24.88	0	0.00	24.85	2	4,964	0.04%
2019/10/21	1	24.80	0	0.00	24.80	1	5,117	0.02%
2019/09/23	0.1	26.50	0	0.00	26.60	0.1	5,813	0.00%
2019/09/10	2	22.95	0	0.00	22.90	2	5,691	0.04%
2019/09/03	4	24.88	4	24.46	24.40	0	5,211	0.00%
2019/09/02	2	23.65	0	0.00	23.95	2	4,909	0.04%
2019/08/30	14	23.88	310	23.91	23.15	-296	4,555	-6.50%	大賣/鉅額交易
2019/08/27	100	23.15	0	0.00	23.20	100	4,238	2.36%
2019/08/06	0	0.00	10	20.98	21.80	-10	3,924	-0.25%
2019/07/29	2	23.75	4	23.55	23.40	-2	3,941	-0.05%
2019/07/25	0	0.00	7	23.76	23.65	-7	3,956	-0.18%
2019/07/24	0	0.00	56	23.89	24.25	-56	3,865	-1.45%
2019/07/23	0	0.00	9	23.21	22.95	-9	3,774	-0.24%
2019/07/22	0	0.00	1	23.35	22.90	-1	3,960	-0.03%
2019/07/17	5	23.50	1	23.50	23.40	4	4,688	0.09%
2019/07/16	17	23.55	22	23.69	23.70	-5	4,783	-0.10%
2019/07/15	9	23.26	0	0.00	23.15	9	4,791	0.19%
2019/07/12	279	23.88	2	23.45	23.45	277	4,794	5.78%	大買/鉅額交易
2019/07/10	1	23.20	1	23.00	23.15	0	4,748	0.00%
2019/07/08	4	23.74	4	23.44	23.35	0	4,700	0.00%
2019/07/04	1	23.10	11	22.68	23.05	-10	4,676	-0.21%
2019/07/03	14	22.70	15	22.87	22.90	-1	4,666	-0.02%
2019/07/02	12	21.76	1	21.90	21.75	11	4,575	0.24%
2019/07/01	0	0.00	1	21.50	21.40	-1	4,704	-0.02%
2019/06/20	2	21.45	1	21.50	21.50	1	5,111	0.02%
2019/05/02	0	0.00	2	23.00	23.10	-2	10,856	-0.02%
2019/04/25	3	25.27	0	0.00	25.30	3	10,454	0.03%
2019/04/24	0	0.00	1	26.50	25.85	-1	10,328	-0.01%
2019/04/19	0	0.00	5	23.90	24.10	-5	9,488	-0.05%
2019/04/17	0	0.00	3	23.75	23.60	-3	9,701	-0.03%
2019/04/15	1	23.40	1	23.35	23.35	0	9,544	0.00%
2019/04/03	0	0.00	5	24.70	24.35	-5	9,454	-0.05%
2019/04/02	0	0.00	1	23.95	24.10	-1	9,268	-0.01%
2019/04/01	3	24.30	1	24.15	23.85	2	9,195	0.02%
2019/03/26	0	0.00	1	23.50	23.55	-1	9,030	-0.01%
2019/03/21	3	24.20	0	0.00	24.00	3	8,612	0.03%
2019/03/19	0	0.00	1	24.00	24.70	-1	8,141	-0.01%
2019/03/18	41	24.13	40	24.19	24.75	1	7,746	0.01%
2019/03/15	28	21.47	54	22.05	23.25	-26	6,665	-0.39%
2019/03/14	23	21.23	20	20.90	21.15	3	5,864	0.05%
2019/03/13	4	21.29	4	21.35	21.30	0	5,798	0.00%
2019/03/12	4	20.91	4	21.00	21.00	0	5,685	0.00%
2019/03/11	1	20.15	1	20.45	20.25	0	5,692	0.00%
2019/03/07	2	22.23	2	22.33	21.20	0	5,612	0.00%
2019/03/06	8	21.63	7	21.79	21.65	1	4,922	0.02%
2019/03/05	2	20.48	2	20.68	20.75	0	4,628	0.00%
2019/02/26	0	0.00	4	20.20	20.30	-4	4,604	-0.09%
2019/02/25	0	0.00	15	20.50	20.30	-15	4,583	-0.33%
2019/02/22	2	20.88	2	20.60	20.70	0	4,533	0.00%
2019/02/19	3	20.40	3	20.40	20.40	0	4,310	0.00%
2019/02/18	5	19.30	0	0.00	19.85	5	4,147	0.12%
2019/02/15	17	19.20	0	0.00	19.10	17	4,130	0.41%
2019/02/14	2	19.43	2	19.45	19.30	0	4,159	0.00%
2019/02/13	4	19.14	2	19.10	19.05	2	4,085	0.05%
2019/02/12	4	19.05	5	19.11	19.15	-1	4,062	-0.02%
2019/02/11	2	18.75	1	18.75	18.75	1	4,007	0.02%
2019/01/28	0	0.00	2	18.45	18.40	-2	4,007	-0.05%
2019/01/21	0	0.00	2	18.70	18.70	-2	4,434	-0.05%
2019/01/10	28	18.70	25	18.35	18.35	3	4,959	0.06%
2019/01/09	15	18.33	0	0.00	18.85	15	4,820	0.31%
2018/12/28	12	18.50	12	18.36	18.15	0	5,291	0.00%
2018/12/27	0	0.00	1	18.00	18.00	-1	5,234	-0.02%
2018/12/21	1	17.60	0	0.00	17.60	1	5,425	0.02%
2018/12/19	0	0.00	7	18.50	18.25	-7	5,627	-0.12%
2018/12/18	1	18.05	0	0.00	18.10	1	5,672	0.02%
2018/12/05	2	18.55	0	0.00	18.45	2	6,429	0.03%
2018/12/04	8	19.47	0	0.00	19.05	8	6,520	0.12%
2018/12/03	0	0.00	5	19.00	19.30	-5	6,460	-0.08%
2018/11/30	5	18.90	0	0.00	18.65	5	6,410	0.08%
2018/11/29	0	0.00	2	17.95	18.05	-2	6,318	-0.03%
2018/11/28	0	0.00	5	17.85	17.85	-5	6,290	-0.08%
2018/11/27	2	17.60	0	0.00	17.60	2	6,276	0.03%
2018/11/14	4	17.11	4	16.98	17.00	0	6,473	0.00%
2018/11/07	0	0.00	3	16.55	16.75	-3	7,063	-0.04%
2018/11/05	0	0.00	2	16.45	16.50	-2	7,416	-0.03%
2018/11/01	5	16.17	0	0.00	16.40	5	7,540	0.07%
2018/10/31	0	0.00	2	15.50	15.70	-2	7,598	-0.03%
2018/10/26	0	0.00	12	15.39	15.60	-12	7,951	-0.15%
2018/10/25	2	14.63	3	14.75	14.40	-1	7,877	-0.01%
2018/10/24	1	15.65	0	0.00	15.60	1	7,892	0.01%
2018/10/23	3	15.98	0	0.00	15.90	3	8,105	0.04%
2018/10/22	1	16.05	1	16.50	16.60	0	8,737	0.00%
2018/10/19	5	15.95	0	0.00	16.35	5	8,881	0.06%
2018/10/17	0	0.00	2	16.70	16.35	-2	8,833	-0.02%
2018/10/12	0	0.00	1	16.35	16.90	-1	9,365	-0.01%
2018/10/09	0	0.00	2	19.85	19.00	-2	9,615	-0.02%
2018/10/03	0	0.00	5	22.70	22.30	-5	10,566	-0.05%
2018/10/02	6	22.59	0	0.00	22.35	6	10,690	0.06%
2018/10/01	2	22.85	0	0.00	23.00	2	10,939	0.02%
2018/09/19	0	0.00	1	21.75	21.70	-1	12,984	-0.01%
2018/09/14	1	21.70	1	21.40	21.05	0	14,785	0.00%
2018/09/13	1	20.90	1	20.45	20.55	0	16,738	0.00%
2018/09/12	1	20.75	0	0.00	20.40	1	17,880	0.01%
2018/09/11	1	21.10	2	21.03	21.25	-1	18,847	-0.01%
2018/09/10	0	0.00	2	21.50	20.85	-2	19,986	-0.01%
2018/09/07	1	21.95	5	22.15	21.90	-4	20,432	-0.02%
2018/09/06	48	23.26	0	0.00	22.95	48	20,458	0.23%
2018/09/05	0	0.00	1	22.95	22.95	-1	20,773	0.00%
2018/08/31	1	22.85	1	22.75	22.90	0	21,938	0.00%
2018/08/30	1	22.80	0	0.00	22.85	1	22,077	0.00%
2018/08/20	0	0.00	10	22.00	22.00	-10	24,419	-0.04%
2018/08/17	10	22.65	0	0.00	22.25	10	24,401	0.04%
2018/08/16	1	22.75	2	22.48	22.35	-1	24,380	0.00%
2018/08/15	1	21.70	0	0.00	21.75	1	24,083	0.00%
2018/08/14	1	22.50	1	22.65	22.55	0	23,947	0.00%
2018/08/13	2	23.05	3	22.37	22.40	-1	23,859	0.00%
2018/08/09	10	24.55	1	24.95	24.50	9	23,490	0.04%
2018/08/08	1	25.65	1	25.10	25.10	0	23,518	0.00%
2018/08/07	1	25.35	0	0.00	25.20	1	23,422	0.00%
2018/08/03	2	26.25	2	26.10	26.10	0	23,219	0.00%
2018/08/02	4	26.78	8	26.30	26.00	-4	23,130	-0.02%
2018/07/31	5	26.55	4	26.51	26.50	1	22,500	0.00%
2018/07/30	7	26.51	1	26.35	26.15	6	22,424	0.03%
2018/07/27	12	26.45	21	26.73	26.85	-9	22,151	-0.04%
2018/07/26	2	25.60	3	25.48	25.45	-1	21,477	0.00%
2018/07/24	1	24.75	2	24.90	25.00	-1	21,245	0.00%
2018/07/23	3	25.62	2	25.43	24.60	1	21,176	0.00%
2018/07/20	10	25.80	4	25.79	25.85	6	20,869	0.03%
2018/07/19	2	27.13	2	26.80	27.10	0	20,670	0.00%
2018/07/18	1	27.35	2	26.60	26.50	-1	20,395	0.00%
2018/07/17	10	27.00	0	0.00	26.65	10	20,214	0.05%
2018/07/16	3	27.82	3	27.58	27.50	0	20,095	0.00%
2018/07/13	7	27.66	17	27.80	27.40	-10	19,820	-0.05%
2018/07/12	9	27.32	8	27.29	26.85	1	19,498	0.01%
2018/07/11	15	27.28	10	27.25	27.00	5	19,339	0.03%
2018/07/10	8	26.85	2	26.85	27.00	6	18,959	0.03%
2018/07/09	15	27.17	17	27.23	27.20	-2	18,764	-0.01%
2018/07/06	12	26.36	10	26.41	26.30	2	18,472	0.01%
2018/07/05	8	27.34	39	26.77	25.90	-31	18,151	-0.17%
2018/07/04	50	27.83	10	27.98	27.60	40	17,948	0.22%
2018/07/03	8	28.95	3	28.85	27.70	5	17,621	0.03%
2018/07/02	6	29.14	25	29.14	28.45	-19	17,320	-0.11%
2018/06/29	3	29.63	1	30.00	29.40	2	17,004	0.01%
2018/06/28	2	29.08	0	0.00	28.75	2	16,361	0.01%
2018/06/26	1	29.80	0	0.00	29.80	1	15,756	0.01%
2018/06/25	5	32.40	3	31.03	30.85	2	15,136	0.01%
2018/06/22	189	34.79	200	34.21	33.25	-11	14,312	-0.08%	大買/大賣/
2018/06/21	10	32.63	94	32.83	33.40	-84	12,210	-0.69%
2018/06/20	46	31.29	193	32.23	30.40	-147	11,036	-1.33%	大賣/鉅額交易
2018/06/19	337	31.51	67	31.98	32.35	270	9,988	2.70%	大買/鉅額交易
2018/06/15	10	28.40	16	29.28	30.45	-6	8,619	-0.07%
2018/06/14	2	28.10	100	28.04	27.70	-98	8,117	-1.21%
2018/06/13	115	28.60	3	29.00	28.30	112	8,003	1.40%	大買/鉅額交易
2018/06/12	1	27.80	1	27.75	27.75	0	7,649	0.00%
2018/06/11	8	29.41	4	29.86	28.85	4	7,406	0.05%
2018/06/08	16	28.44	25	28.25	28.55	-9	7,046	-0.13%
2018/06/07	5	27.65	0	0.00	27.00	5	6,556	0.08%
2018/06/06	17	27.41	10	27.03	27.45	7	6,469	0.11%
2018/06/05	26	27.08	25	27.27	27.30	1	6,305	0.02%
2018/06/04	25	27.11	20	27.25	26.65	5	6,121	0.08%
2018/06/01	2	27.50	1	27.30	26.85	1	5,703	0.02%
2018/05/31	2	25.30	7	25.50	25.60	-5	4,897	-0.10%
2018/05/29	1	23.45	0	0.00	23.05	1	4,252	0.02%
2018/05/25	30	23.08	30	22.95	22.90	0	4,493	0.00%
2018/05/21	0	0.00	5	22.15	22.25	-5	4,496	-0.11%
2018/05/16	25	22.72	20	22.91	22.75	5	4,561	0.11%
2018/04/19	2	23.30	0	0.00	23.30	2	5,648	0.04%
2018/03/29	20	23.08	22	23.00	23.00	-2	5,981	-0.03%
2018/03/27	0	0.00	1	21.65	21.65	-1	5,824	-0.02%
2018/03/22	0	0.00	10	22.35	22.30	-10	5,800	-0.17%
2018/03/20	50	23.01	50	23.15	23.15	0	5,721	0.00%
2018/03/14	2	23.65	0	0.00	23.80	2	5,802	0.03%
2018/03/13	10	24.43	2	24.50	24.05	8	5,946	0.13%
2018/03/09	2	23.55	0	0.00	23.65	2	6,071	0.03%
2018/03/08	0	0.00	18	24.03	23.80	-18	6,163	-0.29%
2018/03/07	21	23.92	20	23.75	23.45	1	6,081	0.02%
2018/03/05	12	23.63	0	0.00	22.90	12	6,385	0.19%
2018/03/02	4	23.63	0	0.00	23.85	4	6,628	0.06%
2018/03/01	25	23.46	25	23.71	24.30	0	6,814	0.00%
2018/02/27	52	23.76	50	24.18	23.30	2	7,022	0.03%
2018/02/26	30	23.57	30	23.25	23.25	0	7,364	0.00%
2018/02/23	31	23.48	30	23.15	23.15	1	8,447	0.01%
2018/02/22	0	0.00	2	22.85	23.05	-2	8,718	-0.02%
2018/02/12	2	21.90	0	0.00	21.55	2	8,672	0.02%
2018/02/08	0	0.00	0.6	22.00	22.15	-0.6	8,781	-0.01%
2018/01/25	0	0.00	2	23.60	23.20	-2	9,366	-0.02%
2018/01/18	1	23.90	0	0.00	23.55	1	9,269	0.01%
2018/01/17	1	23.25	0	0.00	23.30	1	9,004	0.01%
2018/01/16	3	23.75	3	23.55	23.30	0	8,980	0.00%
2018/01/15	3	23.15	3	23.15	23.25	0	8,829	0.00%
2018/01/11	1	21.45	1	21.35	21.30	0	8,558	0.00%
2018/01/04	10	22.85	10	23.23	23.10	0	8,692	0.00%