台亞 (2340)-台中銀-員林券商分點個股進出

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

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－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林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
2024/05/21	1	38.10	0	0.00	38.05	1	1,705	0.06%
2024/05/17	2	38.58	0	0.00	38.50	2	1,718	0.12%
2024/05/16	1	37.90	0	0.00	38.20	1	1,722	0.06%
2024/05/15	1	37.65	0	0.00	37.85	1	1,717	0.06%
2024/05/09	1	38.00	0	0.00	37.85	1	1,723	0.06%
2024/05/07	3	38.00	0	0.00	38.05	3	1,723	0.17%
2024/05/03	1	38.40	0	0.00	38.30	1	1,723	0.06%
2024/04/30	2	39.10	0	0.00	38.80	2	1,728	0.12%
2024/04/26	1	37.95	0	0.00	37.80	1	1,719	0.06%
2024/04/23	2	37.60	0	0.00	37.60	2	1,748	0.11%
2024/04/22	0	0.00	2	37.00	37.10	-2	1,765	-0.11%
2024/04/19	0	0.00	6	37.70	37.40	-6	1,756	-0.34%
2024/04/18	1	39.00	0	0.00	38.75	1	1,728	0.06%
2024/04/17	3	39.00	0	0.00	39.20	3	1,725	0.17%
2024/04/16	1	38.55	11	38.70	38.35	-10	1,708	-0.59%
2024/04/15	4	40.10	0	0.00	39.80	4	1,686	0.24%
2024/04/12	19	42.09	0	0.00	41.40	19	1,656	1.15%
2024/04/01	0	0.00	1	40.30	40.30	-1	1,575	-0.06%
2024/03/27	1	39.20	0	0.00	39.25	1	1,557	0.06%
2024/03/26	2	40.47	0	0.00	39.40	2	1,555	0.13%
2024/03/25	1	40.55	0	0.00	40.75	1	1,544	0.06%
2024/03/19	1	39.10	0	0.00	39.10	1	1,607	0.06%
2024/03/18	1	39.35	0	0.00	39.70	1	1,625	0.06%
2024/03/15	2	39.55	0	0.00	39.00	2	1,621	0.12%
2024/03/13	1	40.45	0	0.00	40.05	1	1,577	0.06%
2024/03/11	2	41.00	0	0.00	41.00	2	1,562	0.13%
2024/03/08	1	41.05	0	0.00	41.60	1	1,574	0.06%
2024/03/07	1	41.70	10	41.85	41.00	-9	1,568	-0.57%
2024/03/06	3	42.27	0	0.00	42.10	3	1,551	0.19%
2024/03/05	15	43.16	0	0.00	43.50	15	1,578	0.95%
2024/02/29	1	41.30	0	0.00	42.00	1	1,466	0.07%
2024/02/16	1	44.50	0	0.00	44.50	1	1,585	0.06%
2024/02/15	0	0.00	1	42.25	43.10	-1	1,596	-0.06%
2024/01/23	0	0.00	2	44.85	45.00	-2	1,817	-0.11%
2024/01/18	1	44.00	1	43.95	44.20	0	1,905	0.00%
2024/01/17	2	44.10	0	0.00	44.00	2	1,943	0.10%
2024/01/15	0	0.00	1	45.45	45.55	-1	1,969	-0.05%
2024/01/09	0	0.00	1	44.70	44.80	-1	2,202	-0.05%
2024/01/02	1	46.75	1	47.25	46.55	0	2,546	0.00%
2023/12/27	0.7	47.05	0	0.00	46.95	0.7	2,673	0.03%
2023/12/21	2	46.10	0	0.00	46.10	2	2,771	0.07%
2023/12/19	10	46.70	0	0.00	46.20	10	2,838	0.35%
2023/12/18	2	47.25	1	47.10	47.00	1	2,862	0.03%
2023/12/14	1	47.50	0	0.00	47.65	1	2,976	0.03%
2023/12/11	5	48.00	0	0.00	47.90	5	3,197	0.16%
2023/12/08	1	48.30	0	0.00	47.85	1	3,413	0.03%
2023/12/06	0.8	48.80	0	0.00	48.20	0.8	3,529	0.02%
2023/12/05	8	48.65	0	0.00	48.40	8	3,561	0.22%
2023/12/04	8	49.82	12.2	50.17	49.65	-4.2	3,588	-0.12%
2023/11/30	2	50.00	7	49.92	49.90	-5	3,894	-0.13%
2023/11/29	0.3	48.93	0	0.00	49.35	0.3	3,954	0.01%
2023/11/24	1.2	49.29	0	0.00	48.35	1.2	4,190	0.03%
2023/11/20	1	46.60	5	46.30	46.50	-4	4,316	-0.09%
2023/11/15	0	0.00	1	45.85	45.60	-1	4,382	-0.02%
2023/11/10	6	45.03	1	44.50	44.60	5	4,533	0.11%
2023/11/09	1	45.90	0	0.00	45.80	1	4,575	0.02%
2023/11/08	1	46.85	0	0.00	46.95	1	4,633	0.02%
2023/11/02	0	0.00	5	46.90	46.90	-5	4,919	-0.10%
2023/10/31	5	45.25	0	0.00	44.80	5	5,042	0.10%
2023/10/30	6	46.93	0	0.00	46.90	6	5,120	0.12%
2023/10/25	0	0.00	2	49.40	49.50	-2	5,425	-0.04%
2023/10/24	0	0.00	1	49.30	49.40	-1	5,755	-0.02%
2023/10/20	5	46.90	0	0.00	47.45	5	6,321	0.08%
2023/10/19	0	0.00	1	48.05	48.40	-1	6,424	-0.02%
2023/10/18	2	49.00	0	0.00	48.20	2	6,550	0.03%
2023/10/17	2	49.48	6	49.77	49.30	-4	6,596	-0.06%
2023/10/16	2	48.98	0	0.00	48.30	2	6,794	0.03%
2023/10/13	0	0.00	1	50.30	49.80	-1	7,357	-0.01%
2023/10/12	1	50.30	1	50.50	50.40	0	8,013	0.00%
2023/10/11	2	49.65	3	50.17	49.20	-1	8,379	-0.01%
2023/10/05	0	0.00	2	49.20	48.90	-2	8,766	-0.02%
2023/10/04	5	46.90	0	0.00	47.30	5	10,054	0.05%
2023/10/02	0	0.00	3	48.00	48.15	-3	11,155	-0.03%
2023/09/27	0	0.00	1	47.00	47.05	-1	12,237	-0.01%
2023/09/26	6	48.35	0	0.00	47.30	6	12,442	0.05%
2023/09/25	1	49.50	4	48.84	48.60	-3	12,575	-0.02%
2023/09/22	2	46.93	3	47.18	47.80	-1	12,658	-0.01%
2023/09/21	5	47.43	4	47.28	47.15	1	12,811	0.01%
2023/09/20	2	47.40	0	0.00	47.30	2	13,091	0.02%
2023/09/19	10	49.38	0	0.00	48.30	10	13,853	0.07%
2023/09/18	5	50.00	2	50.00	50.00	3	14,751	0.02%
2023/09/15	1	50.60	1	50.30	50.40	0	15,108	0.00%
2023/09/14	2	51.10	2	50.40	51.40	0	15,231	0.00%
2023/09/13	3	51.17	0	0.00	49.60	3	15,111	0.02%
2023/09/11	5	49.10	0	0.00	48.90	5	14,856	0.03%
2023/09/08	0	0.00	1	49.05	49.10	-1	14,827	-0.01%
2023/09/06	1	50.50	0	0.00	50.50	1	14,803	0.01%
2023/09/05	2	49.78	1	48.85	51.00	1	14,632	0.01%
2023/09/04	1	48.45	0	0.00	48.10	1	14,442	0.01%
2023/09/01	0	0.00	4.3	51.00	50.20	-4.3	14,339	-0.03%
2023/08/31	0	0.00	5	48.90	49.05	-5	14,215	-0.04%
2023/08/30	1	49.35	6	49.20	49.20	-5	14,254	-0.04%
2023/08/29	6	49.41	1	49.20	49.60	5	14,161	0.04%
2023/08/25	0	0.00	5	48.40	48.05	-5	13,914	-0.04%
2023/08/23	0	0.00	3	48.20	48.40	-3	13,859	-0.02%
2023/08/22	1	47.60	1	48.60	47.60	0	13,827	0.00%
2023/08/21	1	48.45	2	49.00	48.45	-1	13,785	-0.01%
2023/08/17	3	49.43	1	49.40	49.35	2	13,716	0.01%
2023/08/14	1	47.65	1	47.50	47.60	0	13,488	0.00%
2023/08/04	1	50.50	3	50.60	51.30	-2	13,008	-0.02%
2023/08/02	2	52.60	0	0.00	52.00	2	12,926	0.02%
2023/07/31	0	0.00	4.3	53.96	53.90	-4.3	12,688	-0.03%
2023/07/28	1	53.00	9	52.97	53.20	-8	12,507	-0.06%
2023/07/27	21	54.18	4	53.13	53.00	17	12,373	0.14%
2023/07/26	8	55.84	15	55.91	54.70	-7	12,012	-0.06%
2023/07/25	2	54.70	6	54.83	54.20	-4	11,587	-0.03%
2023/07/24	1.2	54.65	0	0.00	53.50	1.2	11,384	0.01%
2023/07/21	3	52.80	4	52.80	53.10	-1	11,262	-0.01%
2023/07/20	12	53.23	11	53.01	53.50	1	11,164	0.01%
2023/07/19	8.2	55.35	10.5	53.44	53.20	-2.3	11,038	-0.02%
2023/07/18	44.5	55.21	7.1	56.27	53.30	37.4	10,768	0.35%
2023/07/17	12.1	56.62	18	56.03	57.30	-6	10,186	-0.06%
2023/07/14	3	53.67	15	53.71	53.70	-12	9,505	-0.13%
2023/07/13	7	51.71	4	52.18	51.00	3	9,074	0.03%
2023/07/12	4.2	50.89	1	50.70	50.60	3.2	8,779	0.04%
2023/07/11	48.2	53.22	47	52.22	51.50	1.2	8,502	0.01%
2023/07/10	6	50.31	12	51.77	52.10	-6	7,151	-0.08%
2023/07/07	10.3	48.41	3	47.70	47.45	7.3	6,714	0.11%
2023/07/06	30	49.33	33	49.29	50.00	-3	6,010	-0.05%
2023/07/05	14	46.12	5	45.75	45.50	9	5,113	0.18%
2023/07/04	11.3	45.45	2	44.70	45.40	9.3	4,913	0.19%
2023/07/03	2	44.45	0	0.00	44.45	2	4,714	0.04%
2023/06/30	1	43.00	1	44.15	44.25	0	4,562	0.00%
2023/06/29	3.3	43.32	1	44.10	43.35	2.3	4,455	0.05%
2023/06/28	0	0.00	3	45.15	43.65	-3	4,366	-0.07%
2023/06/27	13.3	46.04	8	47.45	44.80	5.3	4,307	0.12%
2023/06/26	14	47.09	14.1	47.97	48.70	-0.1	3,701	0.00%
2023/06/21	3	42.68	5	43.19	44.30	-2	2,798	-0.07%
2023/06/20	6.1	39.84	153	39.52	40.30	-146.9	2,432	-6.04%	大賣/鉅額交易
2023/06/19	0	0.00	9	38.39	38.80	-9	2,247	-0.40%
2023/06/16	10	37.30	20	37.50	37.45	-10	2,185	-0.46%
2023/06/15	0.3	37.70	0	0.00	37.85	0.3	2,158	0.01%
2023/06/14	0	0.00	20	38.43	38.30	-20	2,150	-0.93%
2023/06/13	5	38.10	0	0.00	37.75	5	2,123	0.24%
2023/06/12	170	38.41	8	38.30	38.25	162	2,097	7.72%	大買/鉅額交易
2023/06/07	9	37.84	1	38.00	37.70	8	2,073	0.39%
2023/06/06	0	0.00	8	38.06	38.25	-8	2,072	-0.39%
2023/06/05	19	37.98	16	38.14	37.80	3	2,059	0.15%
2023/06/02	5	36.70	0	0.00	36.70	5	2,001	0.25%
2023/06/01	3	36.55	10	36.64	36.65	-7	2,022	-0.35%
2023/05/31	8	36.44	0	0.00	36.85	8	2,079	0.38%
2023/05/30	9	36.33	10	36.55	36.35	-1	2,197	-0.05%
2023/05/29	7	36.19	3	36.45	36.30	4	2,223	0.18%
2023/05/26	7	35.71	0	0.00	35.60	7	2,240	0.31%
2023/05/25	1	35.85	0.3	35.85	35.80	0.8	2,268	0.03%
2023/05/23	0	0.00	5	35.95	36.25	-5	2,336	-0.21%
2023/05/19	0	0.00	10	35.75	35.60	-10	2,411	-0.41%
2023/05/18	10	35.50	0	0.00	35.60	10	2,423	0.41%
2023/05/17	5	35.60	0	0.00	35.45	5	2,423	0.21%
2023/05/16	1.2	35.29	1	35.60	35.60	0.2	2,424	0.01%
2023/05/10	0	0.00	0.6	34.59	34.80	-0.6	2,442	-0.02%
2023/04/26	0	0.00	3	34.40	34.40	-3	2,646	-0.11%
2023/04/21	2	36.25	0	0.00	36.15	2	2,575	0.08%
2023/04/17	3	38.25	0	0.00	38.15	3	2,508	0.12%
2023/03/30	0	38.70	0	0.00	38.70	0	2,365	0.00%
2023/03/29	0	0.00	1	38.55	38.60	-1	2,351	-0.04%
2023/03/28	1.6	40.03	1	39.55	39.70	0.6	2,267	0.02%
2023/03/27	8	40.29	15	40.16	41.50	-7	2,000	-0.35%
2023/03/24	1	39.25	1	39.10	38.95	0	1,781	0.00%
2023/03/07	0	0.00	2	38.35	38.15	-2	2,013	-0.10%
2023/03/06	1	37.50	0	0.00	37.55	1	2,009	0.05%
2023/03/03	3	37.58	0	0.00	37.60	3	2,013	0.15%
2023/02/22	0	0.00	1	37.50	37.45	-1	2,305	-0.04%
2023/02/20	1	38.80	0.1	37.80	39.00	0.9	2,431	0.04%
2023/02/16	0.1	37.45	0	0.00	37.60	0.1	2,620	0.00%
2023/01/13	1	34.30	0	0.00	34.30	1	2,642	0.04%
2023/01/10	0	0.00	1	34.90	35.00	-1	2,729	-0.04%
2023/01/09	0	0.00	2	35.10	35.10	-2	2,749	-0.07%
2022/12/29	1	33.75	0	0.00	33.85	1	2,870	0.03%
2022/12/22	0	0.00	1	35.20	35.00	-1	3,008	-0.03%
2022/12/20	1	36.30	1	35.10	35.10	0	3,112	0.00%
2022/12/16	1	36.45	0	0.00	36.15	1	3,214	0.03%
2022/12/13	2	36.00	0	0.00	35.85	2	3,212	0.06%
2022/12/12	5	35.53	5	36.10	36.00	0	3,228	0.00%
2022/12/09	2	36.40	0	0.00	36.25	2	3,227	0.06%
2022/12/07	0	0.00	4	37.43	36.85	-4	3,243	-0.12%
2022/12/06	5	39.00	0	0.00	37.85	5	3,268	0.15%
2022/12/05	6	39.05	1	39.90	39.40	5	3,330	0.15%
2022/12/02	0	0.00	0.5	37.80	38.30	-0.5	3,271	-0.02%
2022/11/29	0	0.00	4	36.45	36.60	-4	3,294	-0.12%
2022/11/28	0	0.00	11	36.30	36.75	-11	3,316	-0.33%
2022/11/25	0	0.00	1	36.95	36.65	-1	3,316	-0.03%
2022/11/24	0.3	36.60	10	36.36	36.65	-9.8	3,290	-0.30%
2022/11/23	12.3	37.02	81	36.67	36.60	-68.8	3,246	-2.12%
2022/11/22	11	38.60	0	0.00	38.70	11	3,034	0.36%
2022/11/21	1	37.65	0	0.00	37.60	1	2,956	0.03%
2022/11/18	3	38.10	0	0.00	38.10	3	2,923	0.10%
2022/11/16	3	37.60	0	0.00	37.40	3	2,798	0.11%
2022/11/14	1	36.00	0	0.00	36.20	1	2,624	0.04%
2022/10/21	6	31.68	6	31.64	31.40	0	2,936	0.00%
2022/10/13	0	0.00	1	30.60	30.50	-1	3,314	-0.03%
2022/09/28	5	31.70	1	31.95	31.60	4	3,954	0.10%
2022/09/26	1	33.60	0	0.00	32.50	1	4,227	0.02%
2022/09/21	0	0.00	1	36.45	36.65	-1	4,602	-0.02%
2022/09/12	0	0.00	1	39.25	38.40	-1	6,270	-0.02%
2022/09/08	1	35.85	0	0.00	36.40	1	6,348	0.02%
2022/09/06	6	36.00	0	0.00	36.20	6	6,747	0.09%
2022/09/05	7	36.76	0	0.00	37.15	7	6,876	0.10%
2022/09/02	5	38.20	0	0.00	38.50	5	7,001	0.07%
2022/09/01	5	38.80	0	0.00	38.75	5	7,237	0.07%
2022/08/29	2	38.50	0	0.00	38.60	2	8,184	0.02%
2022/08/25	0	0.00	39	40.00	39.80	-39	9,188	-0.42%
2022/08/23	1	39.60	0	0.00	39.75	1	11,077	0.01%
2022/08/22	2	40.50	0	0.00	40.10	2	11,237	0.02%
2022/08/19	2	42.08	3	41.72	41.60	-1	11,193	-0.01%
2022/08/18	0	0.00	1	41.40	41.35	-1	11,158	-0.01%
2022/08/17	7	40.66	10	41.09	41.60	-3	11,152	-0.03%
2022/08/16	0	0.00	14	41.34	40.70	-14	11,130	-0.13%
2022/08/12	1	40.15	43	40.68	41.20	-42	11,166	-0.38%
2022/08/10	2	39.00	0	0.00	38.90	2	11,184	0.02%
2022/08/05	0	0.00	2	39.80	39.85	-2	11,343	-0.02%
2022/08/04	2	38.45	0	0.00	39.10	2	11,348	0.02%
2022/08/03	5	38.70	0	0.00	38.75	5	11,312	0.04%
2022/08/02	15	39.33	0	0.00	39.20	15	11,308	0.13%
2022/08/01	1	40.80	0	0.00	40.70	1	11,288	0.01%
2022/07/29	0	0.00	1	41.15	41.15	-1	11,289	-0.01%
2022/07/28	10	40.50	4	40.70	40.30	6	11,278	0.05%
2022/07/27	1	40.80	0	0.00	40.85	1	11,250	0.01%
2022/07/26	21	41.09	1.2	41.23	41.10	19.8	11,223	0.18%
2022/07/25	10	41.95	0	0.00	41.80	10	11,202	0.09%
2022/07/22	6	42.53	0	0.00	42.40	6	11,193	0.05%
2022/07/21	122	43.30	3	42.67	43.45	119	11,161	1.07%	大買/鉅額交易
2022/07/20	1	44.25	0	0.00	44.40	1	11,102	0.01%
2022/07/19	1	43.75	2	43.95	43.80	-1	11,091	-0.01%
2022/07/18	1	42.90	0	0.00	43.25	1	11,075	0.01%
2022/07/15	1	41.70	0	0.00	41.85	1	11,042	0.01%
2022/07/14	1	41.20	0	0.00	41.65	1	11,009	0.01%
2022/07/13	1	41.10	38	41.46	40.80	-37	11,000	-0.34%
2022/07/12	1	39.85	0	0.00	40.45	1	10,947	0.01%
2022/07/08	25	40.57	25	41.41	40.85	0	10,944	0.00%
2022/07/07	1	39.00	0	0.00	40.05	1	10,860	0.01%
2022/07/06	15	39.90	0	0.00	39.05	15	10,826	0.14%
2022/07/05	21	40.14	18	40.92	40.20	3	10,868	0.03%
2022/07/04	10	38.70	0	0.00	38.85	10	10,705	0.09%
2022/07/01	1	42.85	1	41.80	39.90	0	10,667	0.00%
2022/06/30	1	43.60	0	0.00	42.70	1	10,524	0.01%
2022/06/29	1	46.05	1	46.20	46.15	0	10,373	0.00%
2022/06/28	18	47.40	0	0.00	47.10	18	10,326	0.17%
2022/06/27	1	48.90	0	0.00	48.65	1	10,273	0.01%
2022/06/24	2	49.80	24	49.21	48.80	-22	10,231	-0.22%
2022/06/23	35	47.43	33	47.58	48.50	2	9,794	0.02%
2022/06/22	14	47.00	0	0.00	46.75	14	9,687	0.14%
2022/06/21	0.2	48.05	13	46.85	48.60	-12.8	9,599	-0.13%
2022/06/20	2	47.28	2	47.15	45.80	0	9,709	0.00%
2022/06/17	1	46.40	1	46.60	46.80	0	9,488	0.00%
2022/06/16	1	47.15	0	0.00	47.15	1	9,363	0.01%
2022/06/15	1	47.80	0	0.00	47.35	1	9,158	0.01%
2022/06/14	5	47.32	10	48.35	48.40	-5	9,169	-0.05%
2022/06/13	26	48.85	11	48.59	48.10	15	9,114	0.16%
2022/06/10	23	50.21	52	50.41	50.60	-29	9,056	-0.32%
2022/06/09	43	50.56	42	50.83	50.50	1	8,894	0.01%
2022/06/07	36	49.03	6	48.91	48.80	30	8,479	0.35%
2022/06/06	7	50.40	0	0.00	50.00	7	8,288	0.08%
2022/06/02	5	51.12	2	51.30	50.60	3	8,129	0.04%
2022/06/01	4	50.20	3	50.10	50.00	1	7,600	0.01%
2022/05/31	7	48.59	6	49.33	50.30	1	6,714	0.01%
2022/05/30	1	45.55	1	45.20	45.80	0	5,834	0.00%
2022/05/13	0	0.00	1	43.25	41.95	-1	6,828	-0.01%
2022/05/12	1	39.95	0	0.00	39.65	1	6,808	0.01%
2022/04/29	0.5	41.55	0	0.00	41.55	0.5	8,241	0.01%
2022/04/22	5	43.75	9.6	44.50	43.55	-4.6	9,409	-0.05%
2022/04/21	1	45.85	0	0.00	45.45	1	9,586	0.01%
2022/04/18	0.3	45.25	1	45.45	45.30	-0.7	10,580	-0.01%
2022/04/15	0.3	45.50	2	46.60	45.50	-1.8	10,885	-0.02%
2022/04/14	1	47.50	0	0.00	47.00	1	11,347	0.01%
2022/04/13	2	46.75	0	0.00	47.05	2	11,752	0.02%
2022/04/11	5	45.70	1	45.85	45.75	4	13,037	0.03%
2022/04/08	5	48.15	0	0.00	48.00	5	13,488	0.04%
2022/04/07	1	51.10	0	0.00	48.15	1	14,407	0.01%
2022/04/06	1.3	49.85	3	49.67	49.65	-1.7	15,531	-0.01%
2022/04/01	1	50.50	0	0.00	50.40	1	16,793	0.01%
2022/03/31	0	0.00	2	51.30	51.30	-2	19,660	-0.01%
2022/03/30	0	0.00	1	52.80	52.00	-1	20,665	0.00%
2022/03/29	8	53.20	3	53.00	53.00	5	21,925	0.02%
2022/03/28	4	51.38	0	0.00	51.90	4	22,116	0.02%
2022/03/25	0.1	52.20	2	51.60	52.40	-2	22,363	-0.01%
2022/03/24	5	51.16	1	51.20	51.10	4	22,424	0.02%
2022/03/23	7.3	52.68	0	0.00	52.40	7.3	22,703	0.03%
2022/03/21	1	51.70	0	0.00	51.10	1	24,027	0.00%
2022/03/17	0	0.00	1	49.65	50.50	-1	26,729	0.00%
2022/03/16	10	48.95	11	49.19	48.35	-1	26,812	0.00%
2022/03/15	2	49.30	0	0.00	47.80	2	27,012	0.01%
2022/03/14	0	0.00	1	49.70	50.00	-1	27,261	0.00%
2022/03/10	1	50.40	0	0.00	50.50	1	28,360	0.00%
2022/03/08	0	0.00	1	49.50	49.10	-1	30,203	0.00%
2022/03/07	0	0.00	1	51.40	50.40	-1	30,733	0.00%
2022/03/04	0	0.00	5.3	52.86	52.40	-5.3	31,520	-0.02%
2022/03/03	6	53.67	0	0.00	53.80	6	32,830	0.02%
2022/03/02	0	0.00	1	53.20	53.70	-1	33,938	0.00%
2022/03/01	1.8	53.40	4	53.58	53.40	-2.2	35,137	-0.01%
2022/02/25	5	52.30	0	0.00	52.30	5	37,255	0.01%
2022/02/24	1	54.40	8	53.00	52.60	-7	40,766	-0.02%
2022/02/23	23	55.94	13	56.51	56.60	10	42,878	0.02%
2022/02/22	11	54.50	0	0.00	54.80	11	43,918	0.03%
2022/02/21	5.1	56.21	0	0.00	56.40	5.1	45,811	0.01%
2022/02/18	6	56.23	0	0.00	57.20	6	46,154	0.01%
2022/02/17	0	0.00	1	57.70	57.50	-1	46,513	0.00%
2022/02/16	2	58.40	1	57.90	58.00	1	47,318	0.00%
2022/02/15	15	58.47	16	57.76	57.30	-1	47,641	0.00%
2022/02/14	68	57.87	4	58.40	57.20	64	47,884	0.13%
2022/02/11	10	60.24	10	60.40	60.50	0	48,076	0.00%
2022/02/10	3	60.40	9	60.13	59.80	-6	48,477	-0.01%
2022/02/09	13	60.66	8	59.80	60.80	5	48,567	0.01%
2022/02/08	10	60.25	10	59.40	59.70	0	48,745	0.00%
2022/02/07	23	58.76	3	58.80	60.00	20	49,269	0.04%
2022/01/26	6.1	57.80	5	59.00	58.40	1.1	49,721	0.00%
2022/01/25	4.1	60.12	1	58.90	58.70	3.1	50,911	0.01%
2022/01/24	10	59.90	6	60.37	61.00	4	51,498	0.01%
2022/01/21	4	60.73	2	60.40	59.80	2	52,429	0.00%
2022/01/20	24.2	62.28	32	61.75	62.00	-7.8	53,055	-0.01%
2022/01/19	3	61.67	11	61.58	61.00	-8	53,683	-0.01%
2022/01/18	4	62.23	3	61.50	61.60	1	54,666	0.00%
2022/01/17	6	63.43	6	63.40	63.20	0	55,207	0.00%
2022/01/14	2	61.50	10	61.84	61.40	-8	55,154	-0.01%
2022/01/13	1	62.00	0	0.00	61.60	1	55,372	0.00%
2022/01/12	1	63.10	2	62.75	62.80	-1	55,322	0.00%
2022/01/11	18	63.71	8	63.21	63.40	10	55,071	0.02%
2022/01/10	2	65.50	9	65.69	66.50	-7	54,632	-0.01%
2022/01/07	15	66.33	5	66.76	65.50	10	54,392	0.02%
2022/01/06	3	68.67	3	69.10	69.00	0	53,960	0.00%
2022/01/05	10	69.48	8	68.85	68.50	2	53,581	0.00%
2022/01/04	20	71.86	10	71.30	70.30	10	53,064	0.02%
2022/01/03	3	70.43	3.1	70.55	70.50	-0.1	52,246	0.00%
2021/12/30	42.1	72.22	37	71.24	71.10	5.1	51,688	0.01%
2021/12/29	23	78.41	24	77.08	74.60	-1	50,773	0.00%
2021/12/28	79	78.58	87	78.35	78.80	-8	49,592	-0.02%
2021/12/27	84	76.97	74	77.53	79.40	10	48,366	0.02%
2021/12/24	16	70.91	32.7	73.12	73.20	-16.7	45,544	-0.04%
2021/12/23	13	65.72	31	66.25	66.60	-18	44,612	-0.04%
2021/12/22	5	61.74	7	61.23	60.60	-2	43,443	0.00%
2021/12/21	4	60.68	4	61.00	60.70	0	43,194	0.00%
2021/12/20	8	59.83	2	60.15	59.50	6	43,139	0.01%
2021/12/17	14	60.35	4	60.78	59.90	10	43,014	0.02%
2021/12/16	25	61.08	15	60.63	60.80	10	42,667	0.02%
2021/12/15	15	60.76	17	60.78	60.20	-2	42,222	0.00%
2021/12/14	31	62.19	37	60.32	58.80	-6	41,165	-0.01%
2021/12/13	32	61.71	45	63.72	65.10	-13	39,739	-0.03%
2021/12/10	1	58.30	11	58.98	59.20	-10	38,546	-0.03%
2021/12/09	2	58.05	3	57.90	58.40	-1	38,445	0.00%
2021/12/08	21	57.66	24	57.94	57.80	-3	38,359	-0.01%
2021/12/07	24	59.93	16	59.20	57.30	8	38,225	0.02%
2021/12/06	27	59.87	34	60.34	60.10	-7	38,178	-0.02%
2021/12/03	16	59.50	6	59.38	58.80	10	38,406	0.03%
2021/12/02	22	60.91	26	59.58	58.90	-4	38,061	-0.01%
2021/12/01	14	59.31	15	58.44	59.30	-1	37,228	0.00%
2021/11/30	34	58.95	19.1	59.50	58.40	14.9	36,781	0.04%
2021/11/29	44	57.10	31	57.35	58.10	13	36,132	0.04%
2021/11/26	27	58.18	21	56.66	56.20	6	35,381	0.02%
2021/11/25	36	61.32	91	61.43	59.80	-55	34,391	-0.16%
2021/11/24	75	59.44	75	60.06	59.90	0	33,367	0.00%
2021/11/23	117.1	62.17	109.9	60.46	58.00	7.3	31,285	0.02%	大買/大賣/
2021/11/22	140	58.45	89	58.95	60.20	51	27,831	0.18%	大買/
2021/11/19	40	52.53	100	53.03	55.90	-60	25,730	-0.23%
2021/11/18	157	51.75	104	51.87	50.90	53	24,571	0.22%	大買/大賣/
2021/11/17	1	46.50	103	47.67	48.95	-102	22,569	-0.45%	大賣/鉅額交易
2021/11/16	54	43.91	10	44.30	44.50	44	22,202	0.20%
2021/11/15	62	44.80	44	44.97	45.00	18	21,760	0.08%
2021/11/12	21	43.02	34	42.56	42.50	-13	20,994	-0.06%
2021/11/11	2	42.55	2	42.85	41.90	0	20,704	0.00%
2021/11/10	16	42.51	9	42.65	42.30	7	20,562	0.03%
2021/11/09	10	44.25	1	44.00	43.05	9	20,345	0.04%
2021/11/08	5	43.54	4	43.30	43.30	1	19,935	0.01%
2021/11/05	3	43.10	9	43.58	44.25	-6	19,840	-0.03%
2021/11/04	10	44.99	8	44.73	44.05	2	19,551	0.01%
2021/11/03	37	45.22	23	44.72	44.05	14	19,115	0.07%
2021/11/02	95	47.35	58	46.25	46.00	37	18,691	0.20%
2021/11/01	5	46.26	29	46.19	47.15	-24	17,461	-0.14%
2021/10/29	74	44.08	57	42.69	42.90	17	17,005	0.10%
2021/10/28	58	42.22	53	41.80	43.30	5	16,930	0.03%
2021/10/27	39	39.88	19	40.86	41.50	20	16,440	0.12%
2021/10/26	35	38.46	44	39.31	39.35	-9	15,907	-0.06%
2021/10/25	40	36.53	49	36.82	37.20	-9	15,100	-0.06%
2021/10/22	7	34.04	7	34.34	35.00	0	14,817	0.00%
2021/10/21	9	33.89	19	34.14	34.35	-10	15,629	-0.06%
2021/10/20	6	33.18	0	0.00	33.15	6	16,319	0.04%
2021/10/19	1	31.85	0	0.00	32.10	1	17,313	0.01%
2021/10/18	2	31.60	0	0.00	31.60	2	17,486	0.01%
2021/10/15	7	31.32	7	31.50	31.70	0	17,672	0.00%
2021/10/14	0	0.00	10	30.20	30.65	-10	17,911	-0.06%
2021/10/13	0	0.00	1	30.45	29.75	-1	18,245	-0.01%
2021/09/29	5	33.00	1	32.95	32.70	4	21,726	0.02%
2021/09/27	4	34.69	3	34.97	35.15	1	22,318	0.00%
2021/09/16	0	0.00	1	34.15	34.05	-1	22,044	0.00%
2021/09/15	1	34.30	2	34.45	34.60	-1	22,044	0.00%
2021/09/14	5	34.45	3	34.65	34.25	2	22,006	0.01%
2021/09/13	3	35.48	7	35.36	35.00	-4	21,963	-0.02%
2021/09/10	3	35.40	7	35.24	35.05	-4	21,796	-0.02%
2021/09/09	17	34.93	0	0.00	35.10	17	21,640	0.08%
2021/09/08	4	35.35	12	35.50	35.80	-8	21,064	-0.04%
2021/09/07	1	33.95	2	33.70	34.50	-1	20,233	0.00%
2021/09/06	11	35.51	25	35.82	35.70	-14	19,932	-0.07%
2021/09/03	0	0.00	5	34.65	34.60	-5	19,723	-0.03%
2021/09/02	5	34.15	0	0.00	35.05	5	19,553	0.03%
2021/09/01	24	35.71	2	35.05	35.05	22	19,291	0.11%
2021/08/31	5	33.85	5	34.05	34.90	0	18,676	0.00%
2021/08/30	0	0.00	5	34.35	34.95	-5	18,520	-0.03%
2021/08/27	1	33.55	3	34.10	34.20	-2	18,296	-0.01%
2021/08/26	0	0.00	1	33.45	33.95	-1	18,220	-0.01%
2021/08/25	16	33.44	13	33.67	33.30	3	18,089	0.02%
2021/08/17	0	0.00	70	30.82	30.20	-70	17,881	-0.39%
2021/08/16	1	31.55	3	31.23	31.50	-2	17,755	-0.01%
2021/08/13	10	31.62	4	31.05	30.90	6	17,571	0.03%
2021/08/12	4	32.35	6	32.23	32.25	-2	17,435	-0.01%
2021/08/11	8	32.25	0	0.00	31.50	8	17,353	0.05%
2021/08/10	9	33.08	4	33.40	32.70	5	17,194	0.03%
2021/08/09	2	33.00	0	0.00	32.90	2	17,162	0.01%
2021/08/06	0	0.00	1	34.25	34.20	-1	16,985	-0.01%
2021/08/05	2	35.03	0	0.00	35.35	2	16,826	0.01%
2021/08/04	1	35.00	14	35.45	35.20	-13	16,783	-0.08%
2021/08/03	53	35.48	29	35.05	35.25	24	16,579	0.14%
2021/08/02	8	33.62	21	33.47	33.95	-13	15,619	-0.08%
2021/07/30	10	32.37	2	32.35	31.90	8	15,409	0.05%
2021/07/29	15	33.31	8	33.51	33.20	7	15,081	0.05%
2021/07/28	20	33.13	5	33.20	33.10	15	14,744	0.10%
2021/07/27	25	35.20	4	35.79	34.50	21	14,372	0.15%
2021/07/26	43	35.45	15.3	36.09	36.85	27.8	13,250	0.21%
2021/07/23	22	33.66	15	34.18	33.50	7	12,168	0.06%
2021/07/22	0	0.00	8	32.60	32.25	-8	11,089	-0.07%
2021/07/21	1	32.05	3	31.75	31.80	-2	10,951	-0.02%
2021/07/20	4	31.96	1.3	31.66	31.60	2.7	10,773	0.03%
2021/07/19	14.3	32.69	1	33.10	32.85	13.3	10,488	0.13%
2021/07/16	2	33.28	23	32.22	33.50	-21	10,219	-0.21%
2021/07/15	1	32.10	0	0.00	32.20	1	9,787	0.01%
2021/07/14	1	30.50	9	31.32	31.85	-8	9,616	-0.08%
2021/07/13	23	32.56	7.3	31.43	30.60	15.7	9,333	0.17%
2021/07/12	16.3	31.15	26.3	31.46	32.70	-10	8,683	-0.12%
2021/07/09	10.3	29.31	23.3	29.57	29.75	-13	7,700	-0.17%
2021/07/08	5.3	29.10	6	29.71	29.15	-0.7	7,673	-0.01%
2021/07/07	1	28.45	3	28.92	28.65	-2	7,633	-0.03%
2021/07/06	4	28.65	7.3	28.64	28.70	-3.3	7,628	-0.04%
2021/07/05	0.7	29.20	10	28.39	29.60	-9.3	8,143	-0.11%
2021/07/01	0	0.00	8	26.46	26.85	-8	8,055	-0.10%
2021/06/30	0	0.00	20	25.65	25.55	-20	8,003	-0.25%
2021/06/25	0	0.00	4	25.45	25.30	-4	8,628	-0.05%
2021/06/24	0	0.00	1,000	24.99	25.15	-1,000	8,691	-11.51%	大賣/鉅額交易
2021/06/23	100	26.45	0	0.00	26.45	100	8,696	1.15%
2021/06/22	390	25.75	1	25.85	25.75	389	9,034	4.31%	大買/鉅額交易
2021/06/21	1	25.50	11	25.75	25.80	-10	9,128	-0.11%
2021/06/18	216	25.71	0	0.00	25.55	216	9,212	2.34%	大買/鉅額交易
2021/06/16	0	0.00	1	25.65	25.55	-1	9,866	-0.01%
2021/06/15	1	25.05	0	0.00	25.30	1	10,129	0.01%
2021/06/11	55	25.64	42	25.75	25.25	13	10,181	0.13%
2021/06/10	2	27.38	0	0.00	27.60	2	9,897	0.02%
2021/06/09	2	27.35	1.1	27.47	27.10	0.9	9,890	0.01%
2021/06/04	1	26.85	0	0.00	26.90	1	10,082	0.01%
2021/06/03	1	27.00	0	0.00	26.80	1	10,107	0.01%
2021/06/02	11	27.17	11	27.20	27.20	0	10,094	0.00%
2021/06/01	0	0.00	1	27.00	26.95	-1	10,036	-0.01%
2021/05/31	10	27.07	10	26.90	26.90	0	10,033	0.00%
2021/05/28	1	27.40	16	26.75	27.15	-15	10,001	-0.15%
2021/05/27	0	0.00	0.6	25.40	25.70	-0.6	9,780	-0.01%
2021/05/26	10	25.60	11	25.60	25.70	-1	9,824	-0.01%
2021/05/21	1	24.55	0	0.00	24.60	1	10,132	0.01%
2021/05/18	0	0.00	1	24.05	24.15	-1	10,530	-0.01%
2021/05/17	1	22.00	0	0.00	22.40	1	10,595	0.01%
2021/05/13	10	24.90	0	0.00	24.20	10	10,585	0.09%
2021/05/12	300	24.50	300	24.50	24.70	0	10,569	0.00%	大買/大賣/
2021/05/07	20	27.40	1	27.35	27.35	19	10,485	0.18%
2021/05/06	5	25.80	0	0.00	25.85	5	10,462	0.05%
2021/05/05	10	25.70	10	26.10	25.50	0	10,442	0.00%
2021/05/04	0	0.00	3	26.05	25.60	-3	10,514	-0.03%
2021/04/28	666	28.57	367	28.71	28.60	299	10,438	2.86%	大買/大賣/鉅額交易
2021/04/27	0	0.00	20	28.15	28.20	-20	10,458	-0.19%
2021/04/26	6	28.56	0	0.00	28.65	6	10,405	0.06%
2021/04/23	1	27.60	0	0.00	27.70	1	10,388	0.01%
2021/04/22	2	28.60	0	0.00	27.60	2	10,447	0.02%
2021/04/21	1	28.45	2	28.35	28.30	-1	10,542	-0.01%
2021/04/20	4	28.69	0	0.00	28.65	4	10,545	0.04%
2021/04/15	0	0.00	1	27.70	27.70	-1	10,711	-0.01%
2021/04/14	10	27.35	0	0.00	27.90	10	10,749	0.09%
2021/04/13	1	28.85	0	0.00	28.70	1	10,927	0.01%
2021/04/12	21	29.70	0	0.00	29.75	21	11,308	0.19%
2021/04/09	7	30.44	8	30.26	29.60	-1	11,947	-0.01%
2021/04/08	11	28.90	23	29.22	30.90	-12	12,027	-0.10%
2021/04/07	1	27.50	1	28.20	28.10	0	11,542	0.00%
2021/04/06	1	27.20	22	27.30	27.35	-21	11,432	-0.18%
2021/04/01	0	0.00	18	26.86	27.05	-18	11,418	-0.16%
2021/03/31	15	26.83	12	26.75	26.70	3	11,300	0.03%
2021/03/30	12	27.95	8	27.50	27.95	4	11,016	0.04%
2021/03/29	5	27.60	10	27.40	27.30	-5	10,850	-0.05%
2021/03/26	0	0.00	1	27.20	27.25	-1	10,830	-0.01%
2021/03/25	10	27.80	1	27.75	27.20	9	10,817	0.08%
2021/03/24	0	0.00	1	27.25	27.45	-1	10,479	-0.01%
2021/03/23	0	0.00	13	26.40	26.85	-13	10,356	-0.13%
2021/03/22	1	27.20	0	0.00	26.75	1	10,288	0.01%
2021/03/19	18	26.65	31	26.86	27.20	-13	10,123	-0.13%
2021/03/18	0	0.00	1	26.55	26.50	-1	9,739	-0.01%
2021/03/17	0	0.00	1	26.00	26.10	-1	9,588	-0.01%
2021/03/16	10	26.00	0	0.00	25.70	10	9,729	0.10%
2021/03/15	10	25.60	0	0.00	25.90	10	9,881	0.10%
2021/03/11	2	25.65	2	25.70	25.70	0	9,966	0.00%
2021/03/03	1	24.50	0	0.00	24.95	1	11,482	0.01%
2021/03/02	7	25.13	0	0.00	24.60	7	11,645	0.06%
2021/02/25	1	25.65	0	0.00	25.25	1	11,837	0.01%
2021/02/24	21	26.13	0	0.00	25.40	21	11,988	0.18%
2021/02/23	2	26.05	0	0.00	26.35	2	11,981	0.02%
2021/02/22	4	25.65	0	0.00	26.15	4	12,074	0.03%
2021/02/18	5	26.15	5	26.40	26.25	0	12,131	0.00%
2021/02/05	0	0.00	3	25.90	25.60	-3	12,578	-0.02%
2021/02/04	0	0.00	6	25.83	25.95	-6	12,680	-0.05%
2021/02/02	0	0.00	2	25.85	25.45	-2	13,386	-0.01%
2021/01/28	7	24.57	4	25.05	25.15	3	14,904	0.02%
2021/01/27	2	24.80	0	0.00	24.85	2	15,139	0.01%
2021/01/26	0	0.00	4	25.20	24.80	-4	15,196	-0.03%
2021/01/25	0	0.00	1	24.75	24.85	-1	15,185	-0.01%
2021/01/22	0	0.00	2	23.70	23.95	-2	15,139	-0.01%
2021/01/21	0	0.00	3	23.55	23.35	-3	15,182	-0.02%
2021/01/18	0	0.00	60	23.63	23.75	-60	15,108	-0.40%
2021/01/15	31	24.31	30	24.10	24.05	1	15,123	0.01%
2021/01/14	0	0.00	15	24.25	24.80	-15	15,096	-0.10%
2021/01/13	1	24.55	0	0.00	24.70	1	15,049	0.01%
2021/01/11	2	25.20	5	25.22	25.20	-3	15,393	-0.02%
2021/01/07	5	24.30	1	24.00	24.30	4	15,576	0.03%
2021/01/06	7	24.82	1	25.35	24.45	6	15,510	0.04%
2021/01/05	85	26.17	3	25.93	25.75	82	15,273	0.54%
2021/01/04	8	28.26	44	27.64	27.80	-36	14,962	-0.24%
2020/12/31	17	27.30	24	27.34	27.50	-7	14,568	-0.05%
2020/12/29	1	25.80	6	26.17	25.90	-5	14,326	-0.03%
2020/12/28	5	25.94	0	0.00	26.10	5	14,586	0.03%
2020/12/25	0	0.00	4	25.54	25.40	-4	14,543	-0.03%
2020/12/24	1	25.40	0	0.00	25.45	1	14,607	0.01%
2020/12/23	0	0.00	1	25.25	25.45	-1	14,752	-0.01%
2020/12/22	1	25.05	2	25.40	24.65	-1	15,000	-0.01%
2020/12/21	2	24.95	1	25.05	25.20	1	15,175	0.01%
2020/12/15	0	0.00	1	25.75	25.30	-1	15,938	-0.01%
2020/12/11	2	25.63	0	0.00	25.35	2	17,086	0.01%
2020/12/10	0	0.00	1	26.40	26.20	-1	17,026	-0.01%
2020/12/09	5	26.60	1	26.75	26.80	4	16,917	0.02%
2020/12/08	1	26.30	5	26.34	26.30	-4	16,901	-0.02%
2020/12/07	1	25.85	2	26.13	25.75	-1	17,114	-0.01%
2020/12/04	5	25.77	3	25.83	25.65	2	17,178	0.01%
2020/12/03	52	26.03	14	26.15	25.90	38	17,163	0.22%
2020/12/02	13	26.07	0	0.00	25.90	13	17,221	0.08%
2020/12/01	10	26.15	9	27.23	27.40	1	16,952	0.01%
2020/11/30	9	26.31	27	26.70	26.45	-18	16,989	-0.11%
2020/11/27	0	0.00	1	25.95	26.00	-1	16,838	-0.01%
2020/11/26	4	25.93	5	25.85	25.95	-1	16,774	-0.01%
2020/11/25	7	25.92	2	25.98	25.90	5	16,702	0.03%
2020/11/24	4	25.63	2	26.05	25.45	2	16,736	0.01%
2020/11/23	5	25.85	1	25.90	25.90	4	16,634	0.02%
2020/11/20	2	25.63	0	0.00	25.90	2	16,545	0.01%
2020/11/19	6	25.78	10	25.70	25.60	-4	16,404	-0.02%
2020/11/17	15	25.58	0	0.00	25.50	15	16,190	0.09%
2020/11/16	0	0.00	2	25.50	25.40	-2	16,241	-0.01%
2020/11/13	6	25.73	6	25.73	25.40	0	16,136	0.00%
2020/11/12	3	25.53	2	25.45	25.55	1	15,588	0.01%
2020/11/11	1	25.55	5	25.80	25.80	-4	15,443	-0.03%
2020/11/10	9	25.56	8	25.53	25.65	1	15,136	0.01%
2020/11/09	10	25.35	13	25.12	25.45	-3	14,738	-0.02%
2020/11/04	2	23.98	9	24.06	24.15	-7	13,225	-0.05%
2020/11/03	2	22.70	0	0.00	23.00	2	12,940	0.02%
2020/10/29	5	22.95	0	0.00	23.05	5	12,790	0.04%
2020/10/28	1	23.75	20	23.90	23.50	-19	12,706	-0.15%
2020/10/27	10	23.85	0	0.00	23.70	10	12,616	0.08%
2020/10/22	0	0.00	6	23.60	23.70	-6	12,426	-0.05%
2020/10/21	0	0.00	6	24.10	23.95	-6	12,368	-0.05%
2020/10/20	1	24.15	1	23.95	24.25	0	12,191	0.00%
2020/10/19	0	0.00	2	23.90	23.70	-2	11,909	-0.02%
2020/10/16	4	23.69	2	23.63	23.75	2	11,684	0.02%
2020/10/14	2	23.30	0	0.00	23.15	2	11,182	0.02%
2020/10/13	1	23.20	0	0.00	23.25	1	11,078	0.01%
2020/10/12	10	23.20	0	0.00	23.15	10	10,932	0.09%
2020/10/08	8	24.29	2	24.20	24.10	6	10,798	0.06%
2020/10/07	2	24.70	1	24.80	24.90	1	10,403	0.01%
2020/10/06	0	0.00	2	24.05	24.30	-2	9,940	-0.02%
2020/10/05	10	24.00	13	24.17	23.85	-3	9,677	-0.03%
2020/09/29	0	0.00	1	23.35	22.90	-1	9,299	-0.01%
2020/09/25	1	22.70	0	0.00	22.10	1	9,048	0.01%
2020/09/24	6	23.60	0	0.00	23.35	6	8,732	0.07%
2020/09/22	3	22.50	0	0.00	23.05	3	8,076	0.04%
2020/09/21	3	22.98	0	0.00	22.95	3	7,808	0.04%
2020/09/18	13	23.75	0	0.00	23.70	13	7,652	0.17%
2020/09/17	14	24.40	5	23.95	24.45	9	7,420	0.12%
2020/09/16	5	23.71	5	24.42	24.90	0	6,735	0.00%
2020/09/14	5	22.65	0	0.00	23.00	5	6,058	0.08%
2020/09/11	0	0.00	1	24.15	23.25	-1	6,000	-0.02%
2020/09/10	1	24.10	2	24.15	23.90	-1	5,929	-0.02%
2020/09/07	1	23.80	0	0.00	23.80	1	5,279	0.02%
2020/09/04	8	22.99	0	0.00	23.80	8	5,070	0.16%
2020/09/03	0	0.00	1	23.50	23.90	-1	4,904	-0.02%
2020/09/02	0	0.00	10	22.15	22.00	-10	4,534	-0.22%
2020/09/01	1	21.05	0	0.00	21.00	1	4,361	0.02%
2020/08/31	9	21.65	0	0.00	21.35	9	4,373	0.21%
2020/08/28	1	21.95	11	22.04	21.85	-10	4,302	-0.23%
2020/08/26	5	21.05	5	21.80	21.05	0	4,081	0.00%
2020/08/24	0	0.00	2	20.45	20.60	-2	3,921	-0.05%
2020/08/20	1	20.05	1	20.80	20.00	0	3,870	0.00%
2020/08/07	0	0.00	2	20.78	20.85	-2	3,447	-0.06%
2020/08/05	1	20.55	1	20.40	20.30	0	3,367	0.00%
2020/08/04	0	0.00	9	20.29	20.45	-9	3,359	-0.27%
2020/07/28	1	18.70	0	0.00	18.75	1	3,335	0.03%
2020/07/27	4	19.05	0	0.00	18.90	4	3,315	0.12%
2020/07/15	1	19.75	0	0.00	20.00	1	3,286	0.03%
2020/07/13	5	20.75	0	0.00	20.30	5	3,099	0.16%
2020/07/09	0	0.00	2	21.30	21.00	-2	3,015	-0.07%
2020/06/29	0	0.00	1	20.00	20.15	-1	2,924	-0.03%
2020/06/24	1	20.20	0	0.00	20.15	1	2,910	0.03%
2020/06/22	1	19.85	0	0.00	19.85	1	2,901	0.03%
2020/06/19	1	20.15	0	0.00	19.80	1	2,896	0.03%
2020/06/11	0	0.00	2	21.60	21.20	-2	2,710	-0.07%
2020/06/10	4	21.99	1	22.05	21.70	3	2,663	0.11%
2020/06/09	1	21.05	0	0.00	21.00	1	2,574	0.04%
2020/06/08	0	0.00	1	21.85	21.55	-1	2,575	-0.04%
2020/06/03	1	21.65	0	0.00	21.60	1	2,464	0.04%
2020/05/25	0	0.00	5	21.25	22.10	-5	2,320	-0.22%
2020/05/20	0.2	20.95	0	0.00	21.00	0.2	2,122	0.01%
2020/05/18	0	0.00	2	20.70	20.55	-2	2,107	-0.09%
2020/04/17	0	0.00	1	20.15	20.00	-1	2,265	-0.04%
2020/04/15	1	20.50	0	0.00	20.50	1	2,290	0.04%
2020/04/08	1	19.00	0	0.00	19.45	1	2,387	0.04%
2020/03/31	0	0.00	160	17.73	17.85	-160	2,461	-6.50%	大賣/鉅額交易
2020/03/27	0	0.00	70	17.84	17.70	-70	2,498	-2.80%
2020/03/26	0	0.00	106	17.71	17.95	-106	2,495	-4.25%	大賣/鉅額交易
2020/03/25	2	17.55	0	0.00	17.25	2	2,519	0.08%
2020/03/24	0	0.00	2	16.05	16.65	-2	2,570	-0.08%
2020/03/18	0	0.00	3	15.85	15.55	-3	2,878	-0.10%
2020/03/17	10	15.65	10	16.20	16.05	0	2,928	0.00%
2020/03/16	10	17.65	10	17.15	16.85	0	2,923	0.00%
2020/03/09	16	22.05	16	22.52	21.30	0	2,924	0.00%
2020/03/05	0	0.00	1	22.90	22.90	-1	2,981	-0.03%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/21	0	0.00	14	23.94	23.70	-14	3,029	-0.46%
2020/02/17	42	23.68	1	23.70	23.85	41	3,186	1.29%
2020/02/14	1	23.50	1	23.55	23.70	0	3,168	0.00%
2020/02/13	1	23.35	0	0.00	23.30	1	3,157	0.03%
2020/02/12	0	0.00	2	23.10	23.05	-2	3,138	-0.06%
2020/02/10	0	0.00	5	23.00	22.75	-5	3,128	-0.16%
2020/02/06	5	22.80	0	0.00	22.90	5	3,109	0.16%
2020/02/04	1	22.25	0	0.00	22.45	1	3,069	0.03%
2020/01/09	0	0.00	12	24.35	24.25	-12	3,406	-0.35%
2020/01/03	12	26.00	12	25.35	25.35	0	3,384	0.00%
2020/01/02	5	25.70	0	0.00	25.95	5	3,372	0.15%
2019/12/31	53	25.65	0	0.00	25.75	53	3,367	1.57%
2019/12/30	40	25.75	0	0.00	25.70	40	3,381	1.18%
2019/12/27	0.3	26.00	0	0.00	26.00	0.3	3,370	0.01%
2019/12/25	8	26.22	0	0.00	26.30	8	3,349	0.24%
2019/12/24	5	26.35	0	0.00	25.90	5	3,364	0.15%
2019/12/23	0	0.00	5	26.60	26.35	-5	3,361	-0.15%
2019/12/20	67	26.87	0	0.00	26.70	67	3,396	1.97%
2019/12/18	40	26.82	0	0.00	27.15	40	3,484	1.15%
2019/12/17	56	26.90	5	27.00	27.15	51	3,500	1.46%
2019/12/16	40	26.71	39	27.51	27.65	1	3,427	0.03%
2019/12/13	40	26.47	0	0.00	26.20	40	3,315	1.21%
2019/12/12	5	26.40	0	0.00	26.45	5	3,450	0.14%
2019/12/09	1	26.20	1.9	26.10	26.20	-0.9	4,135	-0.02%
2019/12/05	0	0.00	0.7	25.80	25.90	-0.7	4,252	-0.02%
2019/12/04	2	25.60	0	0.00	25.70	2	4,332	0.05%
2019/12/03	0.1	25.55	0	0.00	25.65	0.1	4,391	0.00%
2019/12/02	12	25.50	0	0.00	25.35	12	4,352	0.28%
2019/11/25	5	25.25	0	0.00	25.35	5	4,449	0.11%
2019/11/19	0	0.00	20	25.35	25.35	-20	4,502	-0.44%
2019/11/18	0	0.00	5	24.75	25.25	-5	4,471	-0.11%
2019/11/14	6	24.41	0	0.00	25.10	6	4,488	0.13%
2019/11/08	0	0.00	1	24.40	24.55	-1	4,500	-0.02%
2019/11/06	1	25.50	0	0.00	25.30	1	4,643	0.02%
2019/11/05	1	25.65	0	0.00	25.65	1	4,657	0.02%
2019/11/01	20	25.65	0	0.00	25.75	20	4,824	0.41%
2019/10/31	1	26.00	0	0.00	25.80	1	5,057	0.02%
2019/10/30	11	26.49	11	26.21	26.10	0	5,079	0.00%
2019/10/21	0	0.00	0.2	24.80	24.80	-0.2	5,117	0.00%
2019/10/07	0.3	25.00	0	0.00	25.00	0.3	5,779	0.01%
2019/10/03	0.2	25.00	0	0.00	25.10	0.2	5,845	0.00%
2019/10/01	0	0.00	1	25.40	25.40	-1	5,859	-0.02%
2019/09/27	0.2	25.10	0	0.00	25.10	0.2	5,829	0.00%
2019/09/25	0.3	25.45	0	0.00	25.45	0.3	5,849	0.01%
2019/09/24	0.5	26.30	8	26.76	26.30	-7.5	5,855	-0.13%
2019/09/23	0.2	26.50	0	0.00	26.60	0.2	5,813	0.00%
2019/09/09	0	0.00	2	23.25	23.35	-2	5,616	-0.04%
2019/09/06	5	23.75	0	0.00	23.20	5	5,552	0.09%
2019/09/05	1	23.50	5	23.95	23.50	-4	5,488	-0.07%
2019/09/04	7	24.29	5	24.40	24.20	2	5,345	0.04%
2019/09/03	14	24.72	5	24.40	24.40	9	5,211	0.17%
2019/09/02	12	23.85	15	24.07	23.95	-3	4,909	-0.06%
2019/08/30	10	23.68	10	23.15	23.15	0	4,555	0.00%
2019/08/29	0	0.00	1	23.95	23.70	-1	4,420	-0.02%
2019/08/28	1	23.50	1	23.50	23.55	0	4,331	0.00%
2019/08/27	0	0.00	2	23.15	23.20	-2	4,238	-0.05%
2019/08/26	1	22.20	0	0.00	22.30	1	4,170	0.02%
2019/08/21	1	22.95	3	22.95	23.00	-2	4,083	-0.05%
2019/08/19	0	0.00	10	22.75	22.60	-10	4,009	-0.25%
2019/08/15	0	0.00	1	21.70	21.65	-1	3,967	-0.03%
2019/08/13	1	21.50	0	0.00	21.60	1	3,953	0.03%
2019/08/08	0	0.00	1	21.50	21.10	-1	3,956	-0.03%
2019/07/31	8	22.30	0	0.00	22.30	8	3,992	0.20%
2019/07/30	7	22.36	3	22.35	22.25	4	3,983	0.10%
2019/07/23	0	0.00	1	23.00	22.95	-1	3,774	-0.03%
2019/07/19	0	0.00	1	23.00	22.95	-1	4,039	-0.02%
2019/07/12	5	23.40	12	23.93	23.45	-7	4,794	-0.15%
2019/07/10	0	0.00	1	23.10	23.15	-1	4,748	-0.02%
2019/07/09	4	23.41	0	0.00	22.85	4	4,746	0.08%
2019/07/08	0	0.00	6	24.00	23.35	-6	4,700	-0.13%
2019/06/17	0.4	20.75	0	0.00	20.80	0.4	5,879	0.01%
2019/06/12	3	21.38	1	21.40	21.30	2	8,239	0.02%
2019/05/31	0	0.00	1	20.95	20.85	-1	10,108	-0.01%
2019/05/29	0	0.00	1	20.20	20.20	-1	10,199	-0.01%
2019/05/23	2	19.90	0	0.00	19.90	2	10,535	0.02%
2019/05/21	1	20.80	0	0.00	20.75	1	10,665	0.01%
2019/05/13	1	20.70	1	20.70	20.70	0	11,118	0.00%
2019/05/07	1	22.85	0	0.00	22.90	1	11,004	0.01%
2019/05/02	5	23.00	0	0.00	23.10	5	10,856	0.05%
2019/04/29	4	22.60	1	23.00	22.65	3	10,834	0.03%
2019/04/26	5	23.95	22	24.80	23.45	-17	10,683	-0.16%
2019/04/25	1	25.55	0	0.00	25.30	1	10,454	0.01%
2019/04/24	26	26.34	31	26.44	25.85	-5	10,328	-0.05%
2019/04/23	0	0.00	4	24.74	25.15	-4	9,749	-0.04%
2019/04/22	7	24.56	3	25.00	24.60	4	9,625	0.04%
2019/04/19	0	0.00	13	23.82	24.10	-13	9,488	-0.14%
2019/04/18	2	23.48	0	0.00	23.20	2	9,596	0.02%
2019/04/17	2	23.65	0	0.00	23.60	2	9,701	0.02%
2019/04/16	0	0.00	7	23.96	23.85	-7	9,671	-0.07%
2019/04/15	2	23.25	0	0.00	23.35	2	9,544	0.02%
2019/04/11	0	0.00	3	23.80	23.35	-3	9,531	-0.03%
2019/04/09	0	0.00	1	23.80	23.30	-1	9,579	-0.01%
2019/04/08	3	23.95	2	24.20	23.70	1	9,531	0.01%
2019/04/03	5	25.00	0	0.00	24.35	5	9,454	0.05%
2019/03/29	0	0.00	5	23.70	23.75	-5	9,083	-0.06%
2019/03/27	2	23.55	0	0.00	23.70	2	9,009	0.02%
2019/03/26	5	23.35	0	0.00	23.55	5	9,030	0.06%
2019/03/25	1	23.40	0	0.00	23.70	1	8,942	0.01%
2019/03/21	18	23.84	0	0.00	24.00	18	8,612	0.21%
2019/03/20	35	24.94	41	24.80	24.55	-6	8,364	-0.07%
2019/03/19	1	23.90	12	24.23	24.70	-11	8,141	-0.14%
2019/03/18	5	24.75	19	24.39	24.75	-14	7,746	-0.18%
2019/03/15	19	22.62	23	22.99	23.25	-4	6,665	-0.06%
2019/03/13	0	0.00	10	21.40	21.30	-10	5,798	-0.17%
2019/03/12	16	20.51	16	21.00	21.00	0	5,685	0.00%
2019/03/11	7	20.20	0	0.00	20.25	7	5,692	0.12%
2019/03/07	34	21.59	25	22.96	21.20	9	5,612	0.16%
2019/03/06	0	0.00	13	21.48	21.65	-13	4,922	-0.26%
2019/03/05	0	0.00	2	20.55	20.75	-2	4,628	-0.04%
2019/02/25	1	20.40	0	0.00	20.30	1	4,583	0.02%
2019/02/21	0	0.00	4	20.43	20.65	-4	4,415	-0.09%
2019/02/20	0	0.00	1	20.55	20.60	-1	4,389	-0.02%
2019/02/19	0	0.00	1	20.35	20.40	-1	4,310	-0.02%
2019/02/18	0	0.00	1	19.50	19.85	-1	4,147	-0.02%
2019/02/15	3	19.25	0	0.00	19.10	3	4,130	0.07%
2019/02/14	1	19.50	0	0.00	19.30	1	4,159	0.02%
2019/02/12	2	19.13	0	0.00	19.15	2	4,062	0.05%
2019/01/30	0	0.00	1	18.35	18.30	-1	3,969	-0.03%
2019/01/21	0	0.00	1	18.65	18.70	-1	4,434	-0.02%
2019/01/17	1	18.25	1	18.20	18.00	0	4,714	0.00%
2019/01/14	0	0.00	2	18.05	18.05	-2	4,824	-0.04%
2019/01/10	2	18.45	0	0.00	18.35	2	4,959	0.04%
2019/01/04	0	0.00	3	17.60	17.50	-3	5,057	-0.06%
2018/12/28	10	18.50	2	18.25	18.15	8	5,291	0.15%
2018/12/20	0	0.00	2	17.65	17.70	-2	5,493	-0.04%
2018/12/13	0	0.00	1	18.70	18.45	-1	5,866	-0.02%
2018/12/10	0	0.00	2	17.50	17.50	-2	5,967	-0.03%
2018/12/06	0	0.00	15	17.60	17.60	-15	6,141	-0.24%
2018/12/05	3	18.57	1	18.60	18.45	2	6,429	0.03%
2018/12/04	1	19.50	2	19.70	19.05	-1	6,520	-0.02%
2018/12/03	3	19.00	0	0.00	19.30	3	6,460	0.05%
2018/11/30	12	18.74	0	0.00	18.65	12	6,410	0.19%
2018/11/29	10	18.15	7	18.06	18.05	3	6,318	0.05%
2018/11/28	12	17.91	2	17.80	17.85	10	6,290	0.16%
2018/11/21	0	0.00	10	17.00	17.30	-10	6,442	-0.16%
2018/11/13	0	0.00	1	16.70	16.70	-1	6,541	-0.02%
2018/11/12	1	16.70	2	16.70	16.75	-1	6,591	-0.02%
2018/11/09	0	0.00	5	16.70	16.90	-5	6,873	-0.07%
2018/11/01	6	16.37	0	0.00	16.40	6	7,540	0.08%
2018/10/31	0	0.00	1	15.40	15.70	-1	7,598	-0.01%
2018/10/30	1	14.90	20	15.09	14.95	-19	7,590	-0.25%
2018/10/29	20	15.40	0	0.00	15.35	20	7,595	0.26%
2018/10/24	1	15.80	0	0.00	15.60	1	7,892	0.01%
2018/10/22	1	16.20	0	0.00	16.60	1	8,737	0.01%
2018/10/19	18	16.41	0	0.00	16.35	18	8,881	0.20%
2018/10/15	1	16.25	1	16.65	16.35	0	9,239	0.00%
2018/10/12	0	0.00	2	16.20	16.90	-2	9,365	-0.02%
2018/10/11	1	17.10	0	0.00	17.10	1	9,529	0.01%
2018/10/09	7	19.40	10.8	19.05	19.00	-3.8	9,615	-0.04%
2018/10/08	0	0.00	15	20.66	20.75	-15	9,751	-0.15%
2018/10/05	0	0.00	2	20.45	20.85	-2	10,078	-0.02%
2018/10/04	0	0.00	11	22.29	22.20	-11	10,193	-0.11%
2018/10/03	2	22.85	0	0.00	22.30	2	10,566	0.02%
2018/10/02	0	0.00	2	22.50	22.35	-2	10,690	-0.02%
2018/10/01	2	23.00	0	0.00	23.00	2	10,939	0.02%
2018/09/27	0	0.00	10	22.55	22.65	-10	11,474	-0.09%
2018/09/26	0	0.00	5	22.62	22.40	-5	11,747	-0.04%
2018/09/20	3	21.35	10	21.05	21.00	-7	12,721	-0.06%
2018/09/19	3	21.75	1	21.90	21.70	2	12,984	0.02%
2018/09/18	0	0.00	6	21.18	21.25	-6	13,358	-0.04%
2018/09/14	1	21.15	1	20.90	21.05	0	14,785	0.00%
2018/09/13	1	21.10	1	20.55	20.55	0	16,738	0.00%
2018/09/12	3	20.60	1	20.40	20.40	2	17,880	0.01%
2018/09/11	1	21.00	2	21.00	21.25	-1	18,847	-0.01%
2018/09/10	6	21.33	2	21.23	20.85	4	19,986	0.02%
2018/09/07	1	21.75	0	0.00	21.90	1	20,432	0.00%
2018/09/05	0	0.00	1	22.90	22.95	-1	20,773	0.00%
2018/09/04	0	0.00	1	22.45	22.60	-1	20,969	0.00%
2018/09/03	0	0.00	14	22.40	22.25	-14	21,380	-0.07%
2018/08/31	0	0.00	6	22.75	22.90	-6	21,938	-0.03%
2018/08/30	0	0.00	6	23.10	22.85	-6	22,077	-0.03%
2018/08/29	6	23.25	0	0.00	22.85	6	22,219	0.03%
2018/08/28	6	23.15	0	0.00	22.70	6	22,516	0.03%
2018/08/27	1	22.50	2	22.40	22.50	-1	22,837	0.00%
2018/08/24	1	22.50	3	21.90	22.45	-2	23,645	-0.01%
2018/08/22	5	22.10	1	22.15	22.05	4	24,375	0.02%
2018/08/21	3	22.15	0	0.00	22.20	3	24,402	0.01%
2018/08/20	0	0.00	1	21.90	22.00	-1	24,419	0.00%
2018/08/17	1	22.40	0	0.00	22.25	1	24,401	0.00%
2018/08/16	7	21.81	5	22.60	22.35	2	24,380	0.01%
2018/08/14	2	22.45	1	22.60	22.55	1	23,947	0.00%
2018/08/13	7	22.81	2	22.15	22.40	5	23,859	0.02%
2018/08/10	7	24.67	6	24.75	24.50	1	23,631	0.00%
2018/08/09	16	24.58	10	24.82	24.50	6	23,490	0.03%
2018/08/08	9	25.19	0	0.00	25.10	9	23,518	0.04%
2018/08/07	1	25.35	1	25.35	25.20	0	23,422	0.00%
2018/08/03	42	26.15	31	26.15	26.10	11	23,219	0.05%
2018/08/02	22	26.59	5	27.10	26.00	17	23,130	0.07%
2018/08/01	1	26.30	1	26.15	26.40	0	22,657	0.00%
2018/07/31	7	26.26	7	26.12	26.50	0	22,500	0.00%
2018/07/30	2	26.45	3	26.27	26.15	-1	22,424	0.00%
2018/07/27	6	26.82	49	26.53	26.85	-43	22,151	-0.19%
2018/07/26	0	0.00	11	25.15	25.45	-11	21,477	-0.05%
2018/07/25	1	25.00	4	24.95	24.95	-3	21,285	-0.01%
2018/07/24	18	25.00	4	25.20	25.00	14	21,245	0.07%
2018/07/23	14	25.00	11	25.05	24.60	3	21,176	0.01%
2018/07/20	28	25.75	1	25.80	25.85	27	20,869	0.13%
2018/07/19	22	26.94	1	27.00	27.10	21	20,670	0.10%
2018/07/18	13	26.42	16	26.72	26.50	-3	20,395	-0.01%
2018/07/17	13	26.84	0	0.00	26.65	13	20,214	0.06%
2018/07/16	14	27.57	1	27.50	27.50	13	20,095	0.06%
2018/07/13	2	27.63	2	27.53	27.40	0	19,820	0.00%
2018/07/12	10	27.10	0	0.00	26.85	10	19,498	0.05%
2018/07/11	21	27.47	8	27.26	27.00	13	19,339	0.07%
2018/07/10	1	26.85	1	26.60	27.00	0	18,959	0.00%
2018/07/09	0	0.00	5	27.50	27.20	-5	18,764	-0.03%
2018/07/06	18	26.43	12	26.20	26.30	6	18,472	0.03%
2018/07/04	6	27.97	0	0.00	27.60	6	17,948	0.03%
2018/07/03	7	28.77	4	29.13	27.70	3	17,621	0.02%
2018/07/02	4	28.64	1	29.50	28.45	3	17,320	0.02%
2018/06/29	5	29.31	3	29.20	29.40	2	17,004	0.01%
2018/06/28	2	28.50	23	28.59	28.75	-21	16,361	-0.13%
2018/06/27	1	30.50	3	30.45	29.80	-2	16,090	-0.01%
2018/06/26	7	29.65	2	29.85	29.80	5	15,756	0.03%
2018/06/25	8	31.87	5	31.15	30.85	3	15,136	0.02%
2018/06/22	18	34.21	34	35.09	33.25	-16	14,312	-0.11%
2018/06/21	21	32.85	26	32.71	33.40	-5	12,210	-0.04%
2018/06/20	22	31.99	35	32.03	30.40	-13	11,036	-0.12%
2018/06/19	29	32.14	23	32.44	32.35	6	9,988	0.06%
2018/06/15	20	29.36	21	29.03	30.45	-1	8,619	-0.01%
2018/06/14	6	27.88	2	27.75	27.70	4	8,117	0.05%
2018/06/13	12	28.36	11	28.93	28.30	1	8,003	0.01%
2018/06/12	13	27.58	4	27.55	27.75	9	7,649	0.12%
2018/06/11	7	29.54	13	29.16	28.85	-6	7,406	-0.08%
2018/06/08	8	28.23	9	27.84	28.55	-1	7,046	-0.01%
2018/06/07	11	27.22	9	27.16	27.00	2	6,556	0.03%
2018/06/06	18	27.08	11	27.44	27.45	7	6,469	0.11%
2018/06/05	28	27.71	19	27.13	27.30	9	6,305	0.14%
2018/06/04	10	27.25	11	27.76	26.65	-1	6,121	-0.02%
2018/06/01	93	27.15	69	27.27	26.85	24	5,703	0.42%
2018/05/31	4	25.15	3	25.38	25.60	1	4,897	0.02%
2018/05/28	10	23.05	0	0.00	23.10	10	4,333	0.23%
2018/05/16	1	22.65	1	22.80	22.75	0	4,561	0.00%
2018/05/15	1	22.10	1	22.35	22.35	0	4,472	0.00%
2018/05/08	0	0.00	1	22.30	22.10	-1	4,632	-0.02%
2018/04/30	0	0.00	5	21.85	22.10	-5	4,789	-0.10%
2018/04/23	5	24.00	2	23.50	22.85	3	5,385	0.06%
2018/04/20	0	0.00	2	23.28	23.55	-2	5,516	-0.04%
2018/04/19	3	23.25	0	0.00	23.30	3	5,648	0.05%
2018/04/16	1	22.50	0	0.00	22.50	1	5,651	0.02%
2018/03/30	0	22.95	0	0.00	23.05	0	6,017	0.00%
2018/03/29	1	22.80	1	23.00	23.00	0	5,981	0.00%
2018/03/27	0	0.00	1	21.60	21.65	-1	5,824	-0.02%
2018/03/21	1	23.10	0	0.00	22.75	1	5,777	0.02%
2018/03/13	0	0.00	0.6	23.95	24.05	-0.6	5,946	-0.01%
2018/03/12	0	0.00	1	24.05	24.25	-1	6,021	-0.02%
2018/03/09	0	0.00	1	23.60	23.65	-1	6,071	-0.02%
2018/03/08	1	24.40	0	0.00	23.80	1	6,163	0.02%
2018/03/01	0	0.00	1	23.70	24.30	-1	6,814	-0.01%
2018/02/27	3	23.77	0	0.00	23.30	3	7,022	0.04%
2018/01/19	2	23.45	10	23.45	23.50	-8	9,315	-0.09%
2018/01/18	16	23.76	0	0.00	23.55	16	9,269	0.17%
2018/01/17	0	0.00	4	23.29	23.30	-4	9,004	-0.04%
2018/01/16	0	0.00	5	23.09	23.30	-5	8,980	-0.06%
2018/01/12	6	22.07	0	0.00	22.20	6	8,657	0.07%
2018/01/10	0	0.00	0	21.05	21.15	0	8,606	0.00%
2018/01/05	3	22.35	3	22.65	22.45	0	8,670	0.00%
2018/01/04	1	22.00	13	22.62	23.10	-12	8,692	-0.14%
2018/01/03	0	0.00	2	21.50	21.70	-2	8,776	-0.02%
2018/01/02	2	21.28	0	0.00	21.30	2	9,028	0.02%