希華 (2484)-第一金-台南券商分點個股進出

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

希華

(2484)

可現股當沖

股價
29.75
漲跌
▲0.20
漲幅
+0.68%
成交量
170張
產業
上市電子零組件類股▲0.18%
301人加入追蹤

立即追蹤
本地時間:13:30

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

希華 (2484)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/20	0	29.70	0	0.00	29.70	0	379	0.00%
2024/09/18	4	29.73	3	29.25	29.25	1	383	0.26%
2024/09/13	10	29.10	0	0.00	29.25	10	381	2.62%
2024/09/12	0	0.00	0	28.40	29.25	0	385	0.00%
2024/09/10	1	27.85	0	0.00	28.00	1	377	0.26%
2024/08/30	1	29.20	0	0.00	29.25	1	391	0.26%
2024/08/27	10	28.90	0	0.00	29.05	10	403	2.48%
2024/08/26	40	29.10	0	0.00	29.10	40	409	9.77%
2024/08/23	0	0.00	30	30.47	30.50	-30	415	-7.22%
2024/08/22	0	0.00	50	30.37	30.40	-50	422	-11.84%
2024/08/21	0	0.00	10	30.10	30.20	-10	422	-2.37%
2024/08/20	0	0.00	1	30.20	30.15	-1	423	-0.24%
2024/08/13	1	28.85	0	0.00	29.05	1	432	0.23%
2024/08/09	0	0.00	5	28.80	28.90	-5	437	-1.14%
2024/08/06	5	27.10	0	0.00	27.40	5	440	1.14%
2024/08/05	1	27.35	0	0.00	27.35	1	432	0.23%
2024/08/02	1	30.75	0	0.00	30.35	1	415	0.24%
2024/07/17	0	0.00	1	32.35	32.40	-1	402	-0.25%
2024/07/15	1	32.15	0	0.00	31.90	1	416	0.24%
2024/07/12	0	0.00	2	32.65	32.55	-2	409	-0.49%
2024/07/09	0	0.00	0	32.55	32.35	0	413	0.00%
2024/07/08	0	0.00	1	33.00	32.80	-1	408	-0.26%
2024/07/04	0	0.00	0.1	32.40	32.30	-0.1	392	-0.03%
2024/07/02	2	31.95	0	0.00	31.95	2	390	0.51%
2024/06/25	0	31.80	1	31.80	31.95	-1	397	-0.25%
2024/06/24	4	31.95	0	0.00	31.95	4	399	1.00%
2024/06/21	5	31.90	0	0.00	31.95	5	404	1.24%
2024/06/19	1	31.90	0	31.80	31.75	1	414	0.24%
2024/06/17	0	32.00	0	0.00	31.90	0	430	0.00%
2024/06/13	1	31.50	0	0.00	31.60	1	459	0.22%
2024/06/07	0.2	31.75	0	0.00	31.50	0.2	484	0.04%
2024/06/05	1	31.60	0	0.00	31.55	1	491	0.20%
2024/06/03	0	0.00	0.2	32.50	32.30	-0.2	522	-0.04%
2024/05/30	1	32.60	0	0.00	32.55	1	559	0.18%
2024/05/29	0	0.00	0.1	32.80	32.80	-0.1	595	-0.02%
2024/05/28	0.2	32.60	0	0.00	32.90	0.2	640	0.02%
2024/05/27	0.1	32.10	0	0.00	32.25	0.1	734	0.01%
2024/05/17	0.1	32.00	0	0.00	32.00	0.1	1,278	0.01%
2024/05/13	0	0.00	2	31.95	32.05	-2	1,315	-0.15%
2024/05/10	0	0.00	2	31.75	32.00	-2	1,322	-0.15%
2024/05/08	0	0.00	2	32.25	32.35	-2	1,346	-0.15%
2024/04/22	23	31.45	0	0.00	31.45	23	1,470	1.56%
2024/04/19	7	31.85	0	0.00	31.85	7	1,462	0.48%
2024/04/17	0	33.50	0	0.00	32.90	0	1,458	0.00%
2024/04/16	0	0.00	1	32.55	32.70	-1	1,457	-0.07%
2024/04/08	0	34.40	0	0.00	34.20	0	1,428	0.00%
2024/04/02	0	34.70	0	0.00	34.40	0	1,424	0.00%
2024/03/28	0	0.00	1	34.60	34.60	-1	1,418	-0.07%
2024/03/27	0	34.40	0	0.00	34.40	0	1,414	0.00%
2024/03/26	5	34.90	0	0.00	34.35	5	1,413	0.35%
2024/03/25	0	35.40	0	0.00	35.05	0	1,407	0.00%
2024/03/22	0	0.00	0	34.90	35.15	0	1,406	0.00%
2024/03/21	1	35.10	0	0.00	35.20	1	1,402	0.07%
2024/03/19	10	35.20	0	0.00	35.50	10	1,413	0.71%
2024/03/15	0	34.10	0	0.00	33.65	0	1,425	0.00%
2024/03/13	0	0.00	0	34.60	34.20	0	1,414	0.00%
2024/03/08	1	35.30	0	0.00	34.45	1	1,398	0.07%
2024/03/06	1	35.80	2	35.60	35.85	-1	1,359	-0.07%
2024/03/04	0	0.00	1	36.50	35.90	-1	1,355	-0.07%
2024/03/01	1	35.45	0	0.00	35.35	1	1,323	0.08%
2024/02/29	2	36.68	7	37.08	36.80	-5	1,279	-0.39%
2024/02/23	10	36.65	7	36.74	35.95	3	1,156	0.26%
2024/02/22	7	36.46	34	36.20	36.15	-27	1,020	-2.64%
2024/02/21	1	34.90	16	35.00	34.90	-15	793	-1.89%
2024/02/20	1	34.05	0	0.00	34.10	1	744	0.13%
2024/02/05	12	32.76	3	32.85	32.85	9	720	1.25%
2024/02/02	0	0.00	1	33.35	33.20	-1	707	-0.14%
2024/02/01	2	33.70	0	0.00	33.70	2	723	0.28%
2024/01/25	2	34.10	1	33.55	33.55	1	761	0.13%
2024/01/24	1	33.75	2	33.63	33.85	-1	701	-0.14%
2024/01/15	0	0.00	2	32.15	32.20	-2	660	-0.30%
2024/01/12	6	32.05	0	0.00	32.05	6	666	0.90%
2024/01/04	1	32.70	0	0.00	32.70	1	672	0.15%
2023/12/21	1	32.95	0	0.00	32.85	1	673	0.15%
2023/12/14	6	34.31	1	34.00	33.95	5	657	0.76%
2023/12/13	0	0.00	1	34.40	34.40	-1	646	-0.15%
2023/12/12	1	33.85	0	0.00	33.70	1	619	0.16%
2023/12/06	0	0.00	0	33.80	33.60	0	615	0.00%
2023/12/05	0	0.00	0	33.90	33.75	0	614	0.00%
2023/12/04	2	33.90	0	0.00	33.80	2	619	0.32%
2023/12/01	0	0.00	1	34.20	34.05	-1	631	-0.16%
2023/11/30	0	0.00	1	34.30	34.30	-1	629	-0.16%
2023/11/29	0	0.00	5	34.17	34.20	-5	618	-0.81%
2023/11/28	1	33.80	1	33.80	33.75	0	595	0.00%
2023/11/27	5	33.50	0	0.00	33.25	5	589	0.85%
2023/11/24	1	34.05	1	34.15	33.95	0	593	0.00%
2023/11/20	2	33.75	5	33.65	34.00	-3	554	-0.54%
2023/11/17	5	32.80	0	0.00	32.75	5	519	0.96%
2023/11/15	1	32.80	0	0.00	32.75	1	515	0.19%
2023/11/14	31	33.09	0	0.00	32.85	31	519	5.96%
2023/11/13	5	32.70	1	33.25	32.75	4	518	0.77%
2023/11/10	1	32.50	0	0.00	32.70	1	516	0.19%
2023/11/09	25	33.38	0	0.00	32.85	25	513	4.87%
2023/11/08	51	33.74	22	33.68	33.65	29	497	5.83%
2023/11/07	5	32.90	0	0.00	32.70	5	445	1.12%
2023/11/06	51	32.15	2	32.25	32.35	49	429	11.41%
2023/10/20	1	29.50	0	0.00	29.95	1	465	0.21%
2023/10/17	1	31.55	0	0.00	31.10	1	472	0.21%
2023/10/06	0	0.00	4	32.05	31.95	-4	517	-0.77%
2023/09/18	0	0.00	3	33.17	33.15	-3	603	-0.50%
2023/09/11	10	31.95	0	0.00	31.90	10	626	1.60%
2023/09/08	1	32.15	0	0.00	32.30	1	628	0.16%
2023/09/06	0	0.00	1	32.80	32.85	-1	640	-0.16%
2023/09/04	10	32.30	0	0.00	32.20	10	647	1.54%
2023/08/31	10	32.25	2	32.23	32.25	8	672	1.19%
2023/08/30	10	32.20	2	32.15	32.15	8	697	1.15%
2023/08/29	1	34.10	30	34.10	34.05	-29	747	-3.88%
2023/08/24	0	0.00	2	34.33	34.20	-2	797	-0.25%
2023/08/22	0	0.00	1	34.00	34.05	-1	822	-0.12%
2023/08/18	0	0.00	0.1	34.40	34.10	-0.1	837	-0.01%
2023/08/17	0	0.00	0	33.80	34.00	0	838	0.00%
2023/08/16	1	32.80	1	33.05	33.10	0	840	0.00%
2023/08/15	0	33.45	0	0.00	33.30	0	844	0.00%
2023/08/14	1	33.50	0	0.00	33.30	1	846	0.12%
2023/08/11	0	34.20	0	0.00	34.05	0	848	0.00%
2023/08/07	0	0.00	1.1	35.09	35.15	-1.1	862	-0.12%
2023/08/02	0.1	34.45	0	0.00	34.25	0.1	902	0.01%
2023/07/31	6	34.75	0.1	35.12	34.75	5.9	936	0.63%
2023/07/28	0	0.00	0.2	35.05	34.90	-0.2	953	-0.02%
2023/07/27	5	34.75	0	0.00	34.75	5	980	0.51%
2023/07/25	5	34.20	2	34.60	34.55	3	1,059	0.28%
2023/07/24	0.1	34.23	0	0.00	34.05	0.1	1,073	0.00%
2023/07/21	0	0.00	0	35.45	34.50	0	1,097	0.00%
2023/07/20	0.2	34.59	0	0.00	34.50	0.2	1,171	0.02%
2023/07/17	0	0.00	2	35.10	35.05	-2	1,444	-0.14%
2023/07/14	0	0.00	1	34.85	34.75	-1	1,463	-0.07%
2023/07/13	10	34.85	0	0.00	34.85	10	1,480	0.68%
2023/07/11	1	34.70	2	34.45	34.45	-1	1,500	-0.07%
2023/07/10	8	34.86	4	34.60	34.55	4	1,509	0.27%
2023/07/07	7	34.90	0	0.00	35.05	7	1,522	0.46%
2023/07/06	7	35.55	0	0.00	35.50	7	1,542	0.45%
2023/07/05	2	35.90	0	0.00	35.85	2	1,575	0.13%
2023/06/30	13	35.50	1	35.55	35.55	12	1,969	0.61%
2023/06/28	0	0.00	1	35.15	35.15	-1	1,985	-0.05%
2023/06/26	2	35.65	0	0.00	35.60	2	2,005	0.10%
2023/06/21	5	35.80	0	0.00	35.90	5	2,013	0.25%
2023/06/14	0	36.45	0	0.00	36.25	0	2,070	0.00%
2023/06/13	6	36.02	0	0.00	36.00	6	2,088	0.29%
2023/06/12	6	35.85	0	0.00	35.95	6	2,096	0.29%
2023/06/09	5	36.20	0	0.00	36.05	5	2,144	0.23%
2023/06/08	10	36.50	3	36.57	36.40	7	2,201	0.32%
2023/06/07	0	0.00	3	36.70	36.60	-3	2,236	-0.13%
2023/06/06	2	36.60	4	36.60	36.60	-2	2,388	-0.08%
2023/06/05	2	36.60	16	36.62	36.50	-14	2,453	-0.57%
2023/06/02	19	36.72	5	36.76	36.70	14	2,471	0.57%
2023/06/01	1	36.05	13	35.96	36.20	-12	2,555	-0.47%
2023/05/31	0	0.00	9	35.94	36.00	-9	2,586	-0.35%
2023/05/30	1	35.50	0	0.00	35.50	1	2,628	0.04%
2023/05/29	0	0.00	2	35.60	35.60	-2	2,659	-0.08%
2023/05/26	4	34.53	4	34.56	34.30	0	2,707	0.00%
2023/05/25	1	34.85	2	34.85	34.80	-1	2,761	-0.04%
2023/05/24	0	0.00	2	35.10	35.25	-2	2,810	-0.07%
2023/05/23	0	0.00	2	35.10	35.20	-2	2,877	-0.07%
2023/05/19	2	34.93	5	34.94	34.80	-3	3,127	-0.10%
2023/05/18	1	34.90	1	34.90	35.00	0	3,299	0.00%
2023/05/17	2	34.68	1	34.80	34.80	1	3,332	0.03%
2023/05/15	5	34.42	3	34.40	34.40	2	3,402	0.06%
2023/05/12	10	34.30	0	0.00	34.35	10	3,492	0.29%
2023/05/11	3	33.88	0	0.00	33.95	3	3,588	0.08%
2023/05/10	12	34.48	0	0.00	34.65	12	3,595	0.33%
2023/05/09	4	34.50	0	0.00	34.40	4	3,600	0.11%
2023/05/08	7	35.81	2	36.00	35.80	5	3,597	0.14%
2023/05/05	15	35.87	0.1	36.00	35.80	14.9	3,813	0.39%
2023/05/04	10.1	36.21	0	0.00	36.20	10.1	3,852	0.26%
2023/05/03	9.1	36.52	0	0.00	36.45	9.1	3,865	0.23%
2023/05/02	1	37.20	0	0.00	37.20	1	3,848	0.03%
2023/04/28	1	37.60	6	37.65	37.55	-5	3,827	-0.13%
2023/04/27	4	36.73	1	36.60	36.60	3	3,776	0.08%
2023/04/26	8	36.35	7	37.04	37.05	1	3,759	0.03%
2023/04/25	1	36.70	9	37.00	36.70	-8	3,738	-0.21%
2023/04/24	5	36.59	0	0.00	36.85	5	3,666	0.14%
2023/04/21	6	36.85	0	0.00	36.70	6	3,642	0.16%
2023/04/20	9	37.99	8	38.24	38.40	1	3,564	0.03%
2023/04/19	3	37.67	0	0.00	37.40	3	3,381	0.09%
2023/04/18	4	37.55	1	37.90	37.80	3	3,353	0.09%
2023/04/17	2	37.10	10	37.48	37.50	-8	3,337	-0.24%
2023/04/14	1	37.20	1	37.15	37.20	0	3,327	0.00%
2023/04/13	3	37.62	0	0.00	37.40	3	3,316	0.09%
2023/04/12	2	37.75	2	37.40	37.80	0	3,302	0.00%
2023/04/11	6	37.48	0	0.00	37.45	6	3,292	0.18%
2023/04/10	6	37.53	6	37.60	37.45	0	3,275	0.00%
2023/04/07	2	38.20	2	38.35	38.25	0	3,238	0.00%
2023/04/06	21	38.14	18	38.30	38.05	3	3,097	0.10%
2023/03/31	2	37.45	1	37.45	37.40	1	2,848	0.04%
2023/03/30	0	37.40	0	0.00	37.25	0	2,843	0.00%
2023/03/29	3	36.83	0	0.00	36.90	3	2,882	0.10%
2023/03/28	3	37.28	0	37.00	36.90	3	2,899	0.10%
2023/03/24	2	37.50	1	37.50	37.50	1	2,926	0.03%
2023/03/21	5	37.64	0	0.00	37.75	5	3,011	0.17%
2023/03/20	1	37.00	0.2	37.05	37.30	0.8	3,014	0.03%
2023/03/17	1	36.35	4	36.73	36.65	-3	3,113	-0.10%
2023/03/16	10	36.25	4	36.70	36.25	6	3,102	0.19%
2023/03/15	0	0.00	4	37.20	36.90	-4	3,100	-0.13%
2023/03/14	0	0.00	1	38.00	37.10	-1	3,114	-0.03%
2023/03/13	0	0.00	10	36.50	37.50	-10	3,105	-0.32%
2023/03/10	1	37.25	1	37.10	37.30	0	3,156	0.00%
2023/03/09	4	38.04	18	38.38	37.70	-14	3,153	-0.44%
2023/03/07	1	39.80	2	39.78	39.75	-1	3,015	-0.03%
2023/03/06	9	39.72	12	39.66	39.75	-3	2,982	-0.10%
2023/03/03	3	38.57	10	38.80	38.80	-7	2,859	-0.24%
2023/03/02	2	39.13	34	38.94	38.50	-32	2,826	-1.13%
2023/03/01	1	38.65	2	38.95	38.75	-1	2,758	-0.04%
2023/02/24	2	38.60	2	38.73	38.75	0	2,725	0.00%
2023/02/23	0	0.00	1	38.75	38.75	-1	2,686	-0.04%
2023/02/22	0	0.00	2	38.38	38.65	-2	2,711	-0.07%
2023/02/21	0	38.35	10	38.90	38.50	-10	2,749	-0.36%
2023/02/20	1	38.55	1	38.70	38.55	0	2,713	0.00%
2023/02/17	23	38.67	24	38.83	38.70	-1	2,694	-0.04%
2023/02/16	8	38.43	20	38.62	38.50	-12	2,585	-0.46%
2023/02/15	1	37.95	20	37.70	37.95	-19	2,464	-0.77%
2023/02/14	0	0.00	3.1	37.60	37.85	-3.1	2,446	-0.12%
2023/02/10	6	37.63	1	38.20	37.25	5	2,456	0.20%
2023/02/09	0	37.80	1.1	37.61	37.85	-1.1	2,464	-0.05%
2023/02/08	7	36.80	0	0.00	36.75	7	2,390	0.29%
2023/02/06	0.1	36.43	0	0.00	36.75	0.1	2,406	0.00%
2023/02/03	6.1	37.67	4.2	37.76	37.10	1.8	2,379	0.08%
2023/02/02	2.2	36.24	1.1	35.94	36.65	1.1	2,156	0.05%
2023/02/01	0	34.80	0.1	35.00	35.05	0	2,109	0.00%
2023/01/31	1	34.45	2	34.55	35.00	-1	2,083	-0.05%
2023/01/30	1	34.30	0.1	34.10	34.30	1	2,083	0.05%
2023/01/17	2	33.30	0	0.00	33.30	2	2,078	0.10%
2023/01/13	1.1	33.87	0	0.00	33.20	1.1	2,093	0.05%
2023/01/12	1	34.00	15	34.30	33.75	-14	2,093	-0.67%
2023/01/11	0	0.00	2	34.35	34.30	-2	2,098	-0.10%
2023/01/09	0	0.00	4	34.44	34.45	-4	2,134	-0.19%
2023/01/06	1	34.10	2	34.10	34.15	-1	2,161	-0.05%
2023/01/04	0	0.00	1	34.60	34.60	-1	2,217	-0.05%
2022/12/30	15	34.15	0.1	34.05	33.80	15	2,256	0.66%
2022/12/29	0	0.00	1.1	32.96	33.80	-1.1	2,280	-0.05%
2022/12/28	0.1	33.35	0	0.00	33.30	0.1	2,353	0.00%
2022/12/27	0	0.00	2	34.05	34.05	-2	2,420	-0.08%
2022/12/23	5	33.80	0	0.00	33.90	5	2,453	0.20%
2022/12/22	1	34.25	0	0.00	34.15	1	2,473	0.04%
2022/12/21	10.1	34.33	0	0.00	33.75	10.1	2,504	0.40%
2022/12/19	0.1	36.15	2.1	37.01	36.05	-2.1	2,549	-0.08%
2022/12/16	0	0.00	2	37.00	37.00	-2	2,600	-0.08%
2022/12/15	2	36.98	1	37.05	36.90	1	2,636	0.04%
2022/12/14	5.1	36.96	6.1	36.48	37.10	-1	2,635	-0.04%
2022/12/13	0.1	35.70	0	0.00	35.40	0.1	2,570	0.00%
2022/12/12	8	35.68	0	0.00	35.75	8	2,595	0.31%
2022/12/09	1	36.80	1.1	36.86	36.90	-0.1	2,626	0.00%
2022/12/08	6	36.37	0	0.00	36.35	6	2,549	0.24%
2022/12/07	1	36.30	0	0.00	35.90	1	2,572	0.04%
2022/12/06	0.1	36.50	3	36.73	36.70	-3	2,584	-0.11%
2022/12/05	1	37.20	1	37.10	37.05	0	2,647	0.00%
2022/12/02	9	37.25	31.2	37.72	37.30	-22.2	2,623	-0.85%
2022/12/01	2	36.45	2	36.45	36.45	0	2,531	0.00%
2022/11/30	0.1	36.03	6	36.12	36.10	-5.9	2,551	-0.23%
2022/11/29	4	36.23	4.2	36.20	36.35	-0.2	2,625	-0.01%
2022/11/28	3	35.30	5	35.28	35.40	-2	2,598	-0.08%
2022/11/25	0	0.00	1	35.05	35.05	-1	2,634	-0.04%
2022/11/24	0	0.00	1	35.50	35.75	-1	2,660	-0.04%
2022/11/23	1	35.45	0	0.00	35.35	1	2,702	0.04%
2022/11/22	0.1	35.50	1	35.45	35.40	-0.9	2,758	-0.03%
2022/11/21	2.1	35.55	2	35.90	35.50	0.1	2,795	0.00%
2022/11/18	4	36.68	3	36.20	35.90	1	2,820	0.04%
2022/11/17	4.1	36.21	36.1	35.39	36.30	-32.1	2,862	-1.12%
2022/11/16	1	35.20	2	35.00	35.00	-1	2,815	-0.04%
2022/11/15	7	35.09	5.1	34.98	35.25	1.9	2,844	0.07%
2022/11/14	11.2	34.49	7	34.50	34.95	4.2	2,834	0.15%
2022/11/11	2	34.93	1.1	34.21	33.95	1	2,811	0.03%
2022/11/10	2	33.95	3	33.90	33.95	-1	2,867	-0.03%
2022/11/09	1	33.70	3	33.83	33.85	-2	2,923	-0.07%
2022/11/08	4	33.69	2	34.05	33.50	2	2,988	0.07%
2022/11/07	5.1	33.51	23	33.80	33.70	-18	3,074	-0.58%
2022/11/04	6	31.37	3	31.50	31.90	3	3,091	0.10%
2022/11/03	4	31.45	4	31.35	31.50	0	3,262	0.00%
2022/11/01	3	29.93	0	29.95	30.20	3	3,563	0.08%
2022/10/31	0	29.40	1	29.50	29.35	-1	3,562	-0.03%
2022/10/28	5	29.10	10	28.90	28.85	-5	3,568	-0.14%
2022/10/27	8	29.92	3	29.80	29.95	5	3,561	0.14%
2022/10/26	1	29.20	0	0.00	29.10	1	3,567	0.03%
2022/10/18	3	30.70	3	31.30	30.95	0	3,590	0.00%
2022/10/14	2	31.25	1	30.55	31.10	1	3,701	0.03%
2022/10/13	14	30.34	6	30.37	29.00	8	3,699	0.22%
2022/10/12	35	30.91	3	31.10	30.80	32	3,718	0.86%
2022/10/11	0	0.00	3	31.48	30.90	-3	3,730	-0.08%
2022/10/07	7	33.34	8	33.35	33.40	-1	3,746	-0.03%
2022/10/06	5	33.15	4.1	33.26	33.25	0.9	3,777	0.02%
2022/10/05	11	33.40	24	33.66	33.10	-13	3,782	-0.34%
2022/10/04	7	32.94	18	33.31	33.80	-11	3,722	-0.30%
2022/10/03	5	31.80	2	31.20	31.80	3	3,675	0.08%
2022/09/30	1	31.35	1	31.55	31.75	0	3,747	0.00%
2022/09/29	0	0.00	1	31.75	31.80	-1	3,781	-0.03%
2022/09/28	6	31.31	0	0.00	31.00	6	3,789	0.16%
2022/09/27	6	31.95	0	0.00	32.85	6	3,792	0.16%
2022/09/26	48	32.91	14	33.53	31.85	34	3,785	0.90%
2022/09/23	12	35.23	5	36.15	34.75	7	3,749	0.19%
2022/09/22	8	35.42	6	34.33	35.70	2	3,705	0.05%
2022/09/21	15	34.38	0	0.00	34.40	15	3,663	0.41%
2022/09/20	8	35.19	0	0.00	35.05	8	3,664	0.22%
2022/09/19	15	35.48	13	35.42	35.00	2	3,698	0.05%
2022/09/16	3.1	36.43	1	36.20	36.15	2.1	3,712	0.06%
2022/09/15	18	36.63	0	0.00	36.15	18	3,681	0.49%
2022/09/14	0	0.00	2	36.55	36.50	-2	3,683	-0.05%
2022/09/13	6.1	37.20	4	37.20	37.00	2.1	3,674	0.06%
2022/09/12	3	36.70	10	37.13	37.05	-7	3,690	-0.19%
2022/09/08	12	38.30	0	0.00	38.10	12	3,660	0.33%
2022/09/07	7	37.89	1	38.20	37.75	6	3,738	0.16%
2022/09/06	5	38.67	0	0.00	38.60	5	3,723	0.13%
2022/09/05	18	39.51	11	39.26	38.65	7	3,715	0.19%
2022/09/01	2	40.93	2	40.80	40.75	0	3,662	0.00%
2022/08/31	5	41.60	1	41.60	41.50	4	3,681	0.11%
2022/08/29	6	41.04	6	40.20	41.30	0	3,697	0.00%
2022/08/26	3	42.03	35	42.09	42.10	-32	3,675	-0.87%
2022/08/25	4	42.10	0	0.00	42.20	4	3,719	0.11%
2022/08/24	1	43.30	13	42.95	42.25	-12	3,841	-0.31%
2022/08/23	3	41.52	1	41.80	41.65	2	3,835	0.05%
2022/08/22	4	42.95	11	42.92	42.55	-7	3,892	-0.18%
2022/08/19	0	0.00	3	42.35	42.50	-3	3,963	-0.08%
2022/08/18	3	41.95	4	42.00	42.15	-1	3,984	-0.03%
2022/08/17	5	41.97	13	42.27	41.60	-8	3,974	-0.20%
2022/08/16	8	42.00	9	42.08	42.20	-1	3,892	-0.03%
2022/08/15	1	41.50	13	41.73	41.95	-12	3,860	-0.31%
2022/08/12	13	41.37	13	41.19	41.00	0	3,842	0.00%
2022/08/11	7	40.83	7	40.64	40.80	0	3,781	0.00%
2022/08/10	8	40.18	20	40.19	40.55	-12	3,799	-0.32%
2022/08/09	2	39.65	17.2	38.90	39.70	-15.2	3,727	-0.41%
2022/08/08	1	37.85	8.1	38.12	38.20	-7.1	3,602	-0.20%
2022/08/05	0	0.00	1.1	36.60	36.60	-1.1	3,505	-0.03%
2022/08/04	0.1	35.75	0	0.00	35.85	0.1	3,573	0.00%
2022/08/02	0.1	36.40	27	36.37	36.15	-27	4,006	-0.67%
2022/08/01	1	37.15	1	36.95	36.95	0	4,092	0.00%
2022/07/29	10	37.40	11	37.11	37.10	-1	4,159	-0.02%
2022/07/26	0	0.00	1	36.65	36.50	-1	4,264	-0.02%
2022/07/25	0	0.00	1	36.75	36.70	-1	4,320	-0.02%
2022/07/22	6	38.01	2	37.25	37.10	4	4,336	0.09%
2022/07/21	10	37.43	1.1	37.40	37.40	9	4,299	0.21%
2022/07/20	1	37.45	2	36.75	36.70	-1	4,271	-0.02%
2022/07/19	8	37.16	0.1	37.05	37.00	8	4,298	0.18%
2022/07/18	4	36.63	13.1	36.55	36.55	-9.1	4,321	-0.21%
2022/07/15	2	35.95	13	36.23	36.25	-11	4,382	-0.25%
2022/07/13	2	34.73	2.1	34.73	34.65	-0.1	4,450	0.00%
2022/07/12	7.1	33.96	1	33.75	33.75	6.1	4,434	0.14%
2022/07/11	4	34.46	7	34.47	34.30	-3	4,472	-0.07%
2022/07/08	7	34.89	4.1	35.13	35.05	2.9	4,537	0.06%
2022/07/07	2	33.65	2.4	33.91	34.15	-0.4	4,540	-0.01%
2022/07/06	9	32.59	4	32.78	32.55	5	4,495	0.11%
2022/07/05	2	32.28	1	33.10	33.10	1	4,476	0.02%
2022/07/01	15.1	32.51	1	32.35	32.80	14.1	4,448	0.32%
2022/06/30	0.1	35.05	1.1	35.00	35.05	-1.1	4,405	-0.02%
2022/06/29	1	36.10	1	36.40	36.40	0	4,391	0.00%
2022/06/28	9	36.24	1	36.25	36.25	8	4,394	0.18%
2022/06/27	5	36.10	0	0.00	36.10	5	4,382	0.11%
2022/06/24	4	34.96	1	34.90	34.90	3	4,382	0.07%
2022/06/23	9	34.29	4.1	34.30	34.40	5	4,354	0.11%
2022/06/22	3.1	34.32	8	34.62	33.85	-5	4,360	-0.11%
2022/06/21	1	35.65	1.1	35.59	35.60	-0.1	4,369	0.00%
2022/06/20	13.1	36.54	4	35.18	34.55	9.1	4,470	0.20%
2022/06/17	14.2	37.03	103	36.72	37.05	-88.8	4,498	-1.97%	大賣/
2022/06/16	3	37.88	11.1	37.80	37.70	-8.1	4,464	-0.18%
2022/06/15	0	0.00	26	38.10	37.60	-26	4,459	-0.58%
2022/06/14	3.1	37.70	5.3	37.62	38.00	-2.2	4,462	-0.05%
2022/06/13	0.1	38.38	0	0.00	38.20	0.1	4,409	0.00%
2022/06/10	6	39.12	7	39.04	38.95	-1	4,378	-0.02%
2022/06/09	0.8	38.51	0.1	39.00	39.10	0.8	4,316	0.02%
2022/06/08	1	39.45	12	39.13	38.80	-11	4,253	-0.26%
2022/06/07	28.5	38.90	0	0.00	38.80	28.5	4,175	0.68%
2022/06/06	1	38.75	1	38.80	38.80	0	4,143	0.00%
2022/06/02	16.1	39.29	4	39.25	39.15	12.1	4,109	0.29%
2022/06/01	1	38.35	36.1	39.31	39.75	-35.1	4,025	-0.87%
2022/05/31	134.1	38.84	31.1	38.69	38.30	103	3,857	2.67%	大買/鉅額交易
2022/05/30	3.1	38.25	3.1	38.16	38.20	0	3,733	0.00%
2022/05/27	10.1	37.78	7.2	37.44	37.30	2.9	3,628	0.08%
2022/05/26	7.1	37.57	4.2	37.22	37.30	2.9	3,507	0.08%
2022/05/25	6.1	37.25	14	37.26	37.30	-8	3,445	-0.23%
2022/05/24	5.1	36.95	1	36.80	36.25	4.1	3,431	0.12%
2022/05/23	0.1	37.00	0	0.00	36.95	0.1	3,402	0.00%
2022/05/20	8.1	37.83	3	37.55	37.30	5.1	3,371	0.15%
2022/05/19	3	37.88	6.1	37.61	38.10	-3.1	3,285	-0.09%
2022/05/18	3.1	37.55	1	37.85	37.70	2.1	3,217	0.06%
2022/05/17	3	36.45	9.1	37.33	37.80	-6.1	3,089	-0.20%
2022/05/16	3.1	35.73	5.1	35.75	35.55	-2	2,967	-0.07%
2022/05/13	1.1	35.27	4.2	34.65	34.70	-3.2	2,909	-0.11%
2022/05/12	4.1	36.36	4.2	35.03	34.80	-0.1	2,865	0.00%
2022/05/11	31.3	37.50	31.3	37.32	36.05	0	2,793	0.00%
2022/05/10	16.3	35.88	5.4	37.24	37.15	10.8	2,526	0.43%
2022/05/09	15.3	35.65	2	35.58	34.80	13.3	2,351	0.56%
2022/05/06	1	35.30	1	36.40	37.00	0	2,255	0.00%
2022/05/05	14	36.45	4	36.43	36.60	10	2,190	0.46%
2022/05/04	0	0.00	1	35.55	35.50	-1	2,098	-0.05%
2022/04/29	2	35.30	3.1	35.51	35.25	-1.1	2,086	-0.05%
2022/04/28	1	35.00	0	0.00	34.80	1	2,034	0.05%
2022/04/27	1	34.20	21	33.30	34.80	-20	2,014	-0.99%
2022/04/26	4	34.93	1	35.20	34.75	3	1,960	0.15%
2022/04/25	2	35.05	0	0.00	34.95	2	1,943	0.10%
2022/04/22	23	36.48	3	36.68	36.75	20	1,903	1.05%
2022/04/21	5	36.39	4	36.41	36.55	1	1,846	0.05%
2022/04/20	3.1	35.55	3	35.72	35.75	0.1	1,764	0.01%
2022/04/19	17	35.69	2	35.73	35.70	15	1,739	0.86%
2022/04/18	0	0.00	2	34.45	34.60	-2	1,646	-0.12%
2022/04/14	3	36.03	0	0.00	35.95	3	1,635	0.18%
2022/04/13	12	35.88	2	35.08	35.40	10	1,576	0.63%
2022/04/12	1	34.05	1	33.90	33.70	0	1,534	0.00%
2022/04/11	0	0.00	2	34.03	33.85	-2	1,552	-0.13%
2022/04/06	0	34.65	0	0.00	34.70	0	1,591	0.00%
2022/03/28	10	34.50	7	34.64	34.95	3	1,766	0.17%
2022/03/25	5	35.30	0	0.00	35.30	5	1,828	0.27%
2022/03/24	4	35.95	0	0.00	35.60	4	1,804	0.22%
2022/03/23	4	35.51	25	35.53	35.80	-21	1,795	-1.17%
2022/03/21	3	33.70	0	0.00	33.85	3	1,834	0.16%
2022/03/18	1	33.85	8	33.65	34.10	-7	1,844	-0.38%
2022/03/17	0	0.00	3	31.90	32.75	-3	1,804	-0.17%
2022/03/14	10	31.85	23	31.90	31.90	-13	2,147	-0.61%
2022/03/10	0	0.00	1	31.75	31.75	-1	2,317	-0.04%
2022/03/09	0	0.00	2	30.60	31.10	-2	2,390	-0.08%
2022/03/08	30	30.00	1	30.05	30.05	29	2,730	1.06%
2022/02/24	0	0.00	1	32.25	31.20	-1	3,368	-0.03%
2022/02/21	0	0.00	3	33.30	33.45	-3	4,217	-0.07%
2022/02/18	0	0.00	5	33.60	33.70	-5	4,695	-0.11%
2022/02/17	1	33.50	0	0.00	33.45	1	5,404	0.02%
2022/02/14	12	33.03	0	0.00	33.10	12	5,868	0.20%
2022/02/11	6	34.04	2	34.25	34.30	4	5,876	0.07%
2022/02/10	5	34.10	6	34.16	34.20	-1	5,892	-0.02%
2022/01/26	0	0.00	6	32.31	32.30	-6	6,018	-0.10%
2022/01/25	0	0.00	1	32.50	32.40	-1	6,076	-0.02%
2022/01/21	1	33.80	0	0.00	33.75	1	6,260	0.02%
2022/01/20	1	34.85	0	0.00	34.60	1	6,280	0.02%
2022/01/18	0	0.00	2	35.70	35.45	-2	6,566	-0.03%
2022/01/14	5	34.90	6	34.68	34.85	-1	6,711	-0.01%
2022/01/12	11	35.78	0	0.00	35.75	11	6,714	0.16%
2022/01/10	6	37.08	5	37.40	37.00	1	6,740	0.01%
2022/01/07	8	38.06	0	0.00	37.50	8	6,737	0.12%
2022/01/06	14.3	38.72	2	38.65	38.70	12.3	6,700	0.18%
2022/01/05	4.2	38.97	2	39.05	39.30	2.2	6,683	0.03%
2022/01/04	1	38.90	1	38.90	39.40	0	6,652	0.00%
2022/01/03	5	39.20	0	0.00	39.10	5	6,634	0.08%
2021/12/30	2	39.05	0	0.00	39.10	2	6,651	0.03%
2021/12/27	3	39.48	0	0.00	39.45	3	6,640	0.05%
2021/12/24	6	39.41	1	39.25	39.30	5	6,684	0.07%
2021/12/22	3.5	40.97	18	40.96	40.10	-14.5	6,753	-0.21%
2021/12/21	15	40.50	20	39.96	39.85	-5	6,623	-0.08%
2021/12/20	1	38.80	0	0.00	38.80	1	6,552	0.02%
2021/12/17	0	0.00	1	39.15	39.25	-1	6,549	-0.02%
2021/12/16	14	40.59	0	0.00	40.35	14	6,532	0.21%
2021/12/15	1	40.00	5	40.25	40.10	-4	6,404	-0.06%
2021/12/14	2	38.75	1	38.60	38.55	1	6,351	0.02%
2021/12/10	6	39.58	10	39.50	39.40	-4	6,285	-0.06%
2021/12/09	13	40.02	10	39.98	39.85	3	6,274	0.05%
2021/12/08	25	40.00	33	40.23	40.95	-8	6,134	-0.13%
2021/12/07	6	38.75	25	38.57	38.50	-19	6,003	-0.32%
2021/12/06	19	39.51	10	39.51	39.25	9	5,974	0.15%
2021/12/03	9.1	40.25	4	40.38	40.30	5.1	5,895	0.09%
2021/12/02	63	41.80	32	42.11	40.25	31	5,841	0.53%
2021/12/01	15.5	40.52	15	41.02	41.30	0.5	5,533	0.01%
2021/11/30	7	41.04	19	41.26	40.70	-12	5,491	-0.22%
2021/11/29	8	39.06	16	40.09	40.05	-8	5,428	-0.15%
2021/11/26	14	39.90	13	40.57	39.90	1	5,333	0.02%
2021/11/25	20	41.17	3	41.08	41.25	17	5,249	0.32%
2021/11/24	6	40.93	16	41.62	41.40	-10	5,206	-0.19%
2021/11/23	28	41.96	9	41.24	41.10	19	5,122	0.37%
2021/11/22	7	44.28	20	44.36	43.90	-13	4,945	-0.26%
2021/11/19	34	43.21	8	43.23	43.00	26	4,620	0.56%
2021/11/18	17.1	42.49	14	42.45	42.60	3.1	4,346	0.07%
2021/11/17	22	41.71	15	41.61	42.30	7	4,139	0.17%
2021/11/16	55	39.91	79	40.15	41.60	-24	3,680	-0.65%
2021/11/15	2	37.90	64	38.11	38.75	-62	3,017	-2.05%
2021/11/12	0	0.00	22	35.43	35.25	-22	2,731	-0.81%
2021/11/11	11	35.00	0	0.00	34.45	11	2,701	0.41%
2021/11/10	1	34.05	0	0.00	34.30	1	2,793	0.04%
2021/11/09	5	33.90	2	34.33	33.90	3	2,810	0.11%
2021/11/08	1	34.20	0	0.00	34.10	1	2,833	0.04%
2021/11/03	3	33.97	0	0.00	33.90	3	2,934	0.10%
2021/11/02	4	34.53	0	0.00	33.75	4	2,955	0.14%
2021/11/01	1	35.55	5	35.33	35.20	-4	2,932	-0.14%
2021/10/29	1	34.15	1	33.57	33.55	0	2,925	0.00%
2021/10/28	1	34.10	2.1	34.25	34.00	-1.1	3,046	-0.04%
2021/10/27	4	34.41	1	34.60	34.45	3	3,092	0.10%
2021/10/26	10	34.17	23	34.08	34.20	-13	3,179	-0.41%
2021/10/25	4	32.54	8	34.23	34.35	-4	3,018	-0.13%
2021/10/22	1	32.15	1	32.30	32.15	0	2,984	0.00%
2021/10/21	0	0.00	1	32.40	31.65	-1	3,051	-0.03%
2021/10/20	7	31.92	10.1	32.00	32.05	-3.1	3,095	-0.10%
2021/10/19	0	0.00	2	31.90	31.90	-2	3,175	-0.06%
2021/10/13	1	29.50	0	0.00	29.50	1	3,733	0.03%
2021/10/12	1	31.20	0	0.00	30.30	1	3,944	0.03%
2021/10/08	5	31.55	0	0.00	31.60	5	4,057	0.12%
2021/10/07	0	0.00	1	31.55	31.85	-1	4,157	-0.02%
2021/10/06	0.1	30.84	0	0.00	30.25	0.1	4,471	0.00%
2021/10/05	5.1	28.64	1	30.05	30.45	4.1	4,656	0.09%
2021/10/04	1	29.50	0	0.00	29.40	1	4,728	0.02%
2021/09/30	12	32.86	1	32.60	32.80	11	4,892	0.22%
2021/09/29	0	0.00	2	31.20	31.15	-2	4,971	-0.04%
2021/09/28	1	31.60	0	0.00	31.65	1	5,194	0.02%
2021/09/23	1	31.15	2	31.18	31.20	-1	5,460	-0.02%
2021/09/22	3	30.55	1	30.55	30.70	2	5,620	0.04%
2021/09/17	27	31.87	0	0.00	31.85	27	6,254	0.43%
2021/09/16	0	0.00	1	31.65	31.65	-1	6,924	-0.01%
2021/09/15	1	32.05	0	0.00	32.00	1	7,024	0.01%
2021/09/10	11	32.21	2	32.60	32.60	9	7,451	0.12%
2021/09/09	3	32.52	1	32.65	32.65	2	7,721	0.03%
2021/09/08	3	30.75	0	0.00	30.55	3	7,977	0.04%
2021/09/06	0	0.00	4	32.55	32.30	-4	8,390	-0.05%
2021/09/03	1	33.85	0	0.00	34.00	1	8,438	0.01%
2021/08/31	10	34.30	0	0.00	34.75	10	8,840	0.11%
2021/08/30	10	34.90	0.5	34.95	34.90	9.5	8,912	0.11%
2021/08/27	0	0.00	10	36.20	35.65	-10	8,919	-0.11%
2021/08/26	0	0.00	11	35.82	36.10	-11	8,932	-0.12%
2021/08/25	1	36.50	12	36.21	36.25	-11	9,002	-0.12%
2021/08/24	6	35.31	0	0.00	35.30	6	9,009	0.07%
2021/08/23	0	0.00	2	35.50	35.50	-2	9,088	-0.02%
2021/08/20	2	34.00	0	0.00	33.75	2	9,209	0.02%
2021/08/18	8	33.28	3	34.15	34.60	5	9,301	0.05%
2021/08/17	2	33.58	1	33.85	33.50	1	9,337	0.01%
2021/08/16	6	34.03	0	0.00	35.40	6	9,299	0.06%
2021/08/13	2	35.85	2.1	37.04	35.50	-0.1	9,172	0.00%
2021/08/12	0	0.00	2	36.33	36.60	-2	9,192	-0.02%
2021/08/11	7.1	35.96	11	36.30	35.35	-3.9	9,168	-0.04%
2021/08/10	0	0.00	2	36.95	36.90	-2	9,123	-0.02%
2021/08/09	4	36.43	0	0.00	35.95	4	9,101	0.04%
2021/08/06	6	36.98	0	0.00	36.50	6	9,099	0.07%
2021/08/05	8	37.59	10	37.68	37.50	-2	9,120	-0.02%
2021/08/04	6	37.93	2	37.88	37.80	4	9,184	0.04%
2021/08/03	13	38.25	8	38.04	38.00	5	9,109	0.05%
2021/08/02	1	37.60	11	37.73	37.55	-10	8,966	-0.11%
2021/07/30	10	36.65	8	37.32	37.40	2	8,921	0.02%
2021/07/29	17	36.05	10	36.00	36.00	7	8,805	0.08%
2021/07/28	15	35.97	4	35.98	36.05	11	8,845	0.12%
2021/07/27	5	37.53	4	37.51	35.90	1	8,856	0.01%
2021/07/26	0	0.00	20	37.68	38.10	-20	8,823	-0.23%
2021/07/23	12	37.76	1	37.90	37.35	11	8,857	0.12%
2021/07/22	21	38.54	2	39.08	38.15	19	9,000	0.21%
2021/07/21	0	38.50	6	38.32	38.00	-6	8,990	-0.07%
2021/07/20	9	37.99	5	37.84	37.50	4	9,003	0.04%
2021/07/19	23	38.92	18	39.07	38.65	5	9,148	0.05%
2021/07/16	14	37.87	32	37.40	38.45	-18	9,054	-0.20%
2021/07/15	2	36.30	11	36.01	36.60	-9	9,097	-0.10%
2021/07/14	28	35.89	11	35.90	35.55	17	9,081	0.19%
2021/07/13	11.1	37.72	27	37.98	36.75	-15.9	9,254	-0.17%
2021/07/12	28	37.09	14	37.41	37.15	14	9,344	0.15%
2021/07/09	3.1	36.61	10	36.40	36.45	-6.9	9,307	-0.07%
2021/07/08	4	36.63	7.5	36.77	36.10	-3.5	9,274	-0.04%
2021/07/07	25	36.29	10	36.29	35.85	15	9,188	0.16%
2021/07/06	9.4	36.13	7	35.99	36.00	2.4	9,289	0.03%
2021/07/05	13	36.12	3	35.72	37.15	10	9,251	0.11%
2021/07/02	22.4	33.86	4	33.61	33.80	18.4	9,113	0.20%
2021/07/01	3.2	33.01	3	33.20	32.90	0.2	9,069	0.00%
2021/06/30	1	34.50	15	34.73	34.35	-14	8,956	-0.16%
2021/06/29	20	35.24	1	35.60	34.70	19	8,887	0.21%
2021/06/28	12	36.31	11	36.60	36.50	1	8,813	0.01%
2021/06/25	60	33.70	106	35.25	35.45	-46	8,203	-0.56%	大賣/
2021/06/24	7.1	32.35	1	32.20	32.25	6.1	7,523	0.08%
2021/06/23	17	32.33	26	32.51	32.25	-9	7,440	-0.12%
2021/06/22	3	31.77	3	31.80	31.45	0	7,285	0.00%
2021/06/21	12.2	31.87	1	31.65	31.90	11.2	7,237	0.15%
2021/06/18	37	31.78	21	32.22	32.25	16	7,129	0.22%
2021/06/17	7	32.01	18	32.17	31.80	-11	6,859	-0.16%
2021/06/16	3	31.05	3	30.67	30.95	0	6,583	0.00%
2021/06/15	15	31.34	19	31.44	31.65	-4	6,476	-0.06%
2021/06/11	22	30.08	9	30.05	29.95	13	6,158	0.21%
2021/06/09	9	29.93	16	29.72	29.85	-7	6,003	-0.12%
2021/06/08	4	28.73	5	28.95	28.55	-1	5,783	-0.02%
2021/06/07	1	28.15	0	0.00	29.00	1	5,731	0.02%
2021/06/03	0	0.00	4	28.68	28.50	-4	5,775	-0.07%
2021/06/02	1	29.00	1	28.30	28.20	0	5,766	0.00%
2021/06/01	2	28.75	14	29.00	28.60	-12	5,698	-0.21%
2021/05/31	2	28.38	1	28.75	28.70	1	5,669	0.02%
2021/05/28	8	28.51	2	28.30	28.45	6	5,587	0.11%
2021/05/27	3	27.85	4	27.85	28.00	-1	5,473	-0.02%
2021/05/26	0	0.00	2	27.38	28.45	-2	5,506	-0.04%
2021/05/25	3	27.28	2	26.40	27.20	1	5,496	0.02%
2021/05/24	1	25.70	0	0.00	25.85	1	5,441	0.02%
2021/05/21	11	25.21	0	0.00	25.35	11	5,454	0.20%
2021/05/20	1	25.65	5	25.53	25.35	-4	5,479	-0.07%
2021/05/19	12	24.92	2	25.55	25.00	10	5,466	0.18%
2021/05/18	0	0.00	3	24.57	25.10	-3	5,465	-0.05%
2021/05/17	5	22.95	2	23.00	22.85	3	5,433	0.06%
2021/05/14	1	25.65	0	0.00	25.30	1	5,387	0.02%
2021/05/13	6	25.83	4	26.35	25.55	2	5,362	0.04%
2021/05/12	10	27.21	7	26.66	26.50	3	5,303	0.06%
2021/05/11	0	0.00	10	27.70	27.50	-10	5,210	-0.19%
2021/05/07	0	0.00	8	29.86	29.75	-8	5,139	-0.16%
2021/05/06	3	29.15	15	28.45	28.95	-12	5,115	-0.23%
2021/05/05	3	29.47	0	0.00	29.10	3	5,109	0.06%
2021/05/04	0	0.00	0.2	29.25	29.25	-0.2	5,082	0.00%
2021/04/29	11	31.11	0	0.00	30.80	11	4,965	0.22%
2021/04/28	9	31.72	14	32.38	31.65	-5	4,914	-0.10%
2021/04/27	0	0.00	1	30.60	30.75	-1	4,706	-0.02%
2021/04/26	12	30.65	1	30.90	30.50	11	4,620	0.24%
2021/04/23	13	29.45	10	30.46	30.85	3	4,484	0.07%
2021/04/22	23	30.25	11	30.05	30.00	12	4,320	0.28%
2021/04/21	15	30.09	19	30.49	30.35	-4	4,153	-0.10%
2021/04/20	3	28.88	10	28.99	29.05	-7	4,019	-0.17%
2021/04/19	5	29.14	33	29.37	29.40	-28	4,048	-0.69%
2021/04/16	54	27.75	23	27.96	28.45	31	4,275	0.73%
2021/04/15	0	0.00	6	26.53	26.75	-6	4,386	-0.14%
2021/04/14	1	25.50	0	0.00	25.10	1	4,292	0.02%
2021/04/13	0	0.00	4	26.00	25.50	-4	4,262	-0.09%
2021/04/12	4	26.44	3	26.63	26.55	1	4,217	0.02%
2021/04/09	4	25.35	1	25.55	26.10	3	4,050	0.07%
2021/04/08	17	25.87	12	26.08	25.70	5	4,123	0.12%
2021/04/07	0	0.00	3	25.10	25.15	-3	4,064	-0.07%
2021/04/06	0	0.00	1	24.85	24.85	-1	4,037	-0.02%
2021/03/31	0	0.00	17	25.13	25.00	-17	3,999	-0.43%
2021/03/25	1	24.70	1	24.40	24.20	0	3,876	0.00%
2021/03/23	4	24.50	0	0.00	24.30	4	4,033	0.10%
2021/03/19	10	24.05	0	0.00	24.00	10	4,057	0.25%
2021/03/16	9	24.23	0	0.00	24.10	9	4,094	0.22%
2021/03/15	4	24.18	0	0.00	24.05	4	4,150	0.10%
2021/03/09	24	25.03	1	24.95	25.10	23	4,054	0.57%
2021/03/08	0	0.00	5	24.85	24.65	-5	4,081	-0.12%
2021/03/04	0	0.00	3	24.35	24.40	-3	4,209	-0.07%
2021/03/03	4	23.99	3	24.35	24.30	1	4,239	0.02%
2021/03/02	3	24.70	2	24.75	24.30	1	4,236	0.02%
2021/02/26	14	24.79	0	0.00	25.00	14	4,216	0.33%
2021/02/25	5	24.40	2	25.10	25.05	3	4,155	0.07%
2021/02/23	15	24.30	0	0.00	24.30	15	4,191	0.36%
2021/02/22	1	24.25	0	0.00	24.30	1	4,161	0.02%
2021/02/19	0	0.00	1	23.85	23.90	-1	4,116	-0.02%
2021/02/18	0	0.00	3	23.20	23.20	-3	4,069	-0.07%
2021/02/02	3	21.97	1	22.15	22.10	2	4,019	0.05%
2021/01/28	1	22.95	0	0.00	22.75	1	3,986	0.03%
2021/01/27	12	23.55	12	23.95	23.40	0	3,967	0.00%
2021/01/26	11	23.39	11	23.52	23.20	0	3,919	0.00%
2021/01/22	0	0.00	1	23.35	23.15	-1	3,815	-0.03%
2021/01/21	0	0.00	3	23.43	23.20	-3	3,789	-0.08%
2021/01/15	3	24.07	0	0.00	24.10	3	3,651	0.08%
2021/01/14	3	24.63	0	0.00	24.60	3	3,597	0.08%
2021/01/13	11	25.69	13	24.75	24.30	-2	3,556	-0.06%
2021/01/12	10	24.85	13	25.19	24.00	-3	3,453	-0.09%
2021/01/11	34	26.12	31	26.30	25.70	3	3,311	0.09%
2021/01/08	68	25.69	178	25.55	26.60	-110	2,800	-3.93%	大賣/鉅額交易
2021/01/05	4	23.68	0	0.00	23.50	4	2,149	0.19%
2021/01/04	2	23.85	0	0.00	24.00	2	2,119	0.09%
2020/12/31	3	24.37	3	24.43	24.15	0	2,087	0.00%
2020/12/30	0	0.00	5	23.80	23.65	-5	1,871	-0.27%
2020/12/29	0	0.00	1	23.35	22.95	-1	1,809	-0.06%
2020/12/28	1	22.75	0	0.00	22.80	1	1,789	0.06%
2020/12/25	3	22.95	13	22.93	22.65	-10	1,771	-0.56%
2020/12/24	3	22.75	3	23.00	22.90	0	1,757	0.00%
2020/12/22	11	22.91	0	0.00	22.40	11	1,748	0.63%
2020/12/21	2	23.30	0	0.00	23.05	2	1,732	0.12%
2020/12/18	4	24.13	3	23.50	23.60	1	1,705	0.06%
2020/12/17	4	24.45	14	24.55	24.60	-10	1,636	-0.61%
2020/12/11	2	23.65	10	23.10	23.15	-8	1,342	-0.60%
2020/12/10	10	23.90	2	23.65	23.60	8	1,319	0.61%
2020/12/09	0	0.00	1	23.95	23.65	-1	1,278	-0.08%
2020/12/08	2	23.10	0	0.00	23.00	2	1,227	0.16%
2020/12/02	1	23.45	0	0.00	23.15	1	1,252	0.08%
2020/12/01	2	22.80	1	22.90	22.95	1	1,198	0.08%
2020/11/30	7	23.14	5	23.02	23.00	2	1,181	0.17%
2020/11/27	0	0.00	5	22.50	22.75	-5	1,085	-0.46%
2020/11/25	4	21.85	0	0.00	22.15	4	1,058	0.38%
2020/11/24	2	21.98	0	0.00	21.95	2	1,064	0.19%
2020/11/23	5	22.50	0	0.00	22.45	5	1,070	0.47%
2020/11/20	5	21.88	19	21.79	22.00	-14	1,007	-1.39%
2020/11/18	2	20.95	2	21.05	21.10	0	999	0.00%
2020/11/13	2	20.80	0	0.00	20.85	2	1,134	0.18%
2020/11/10	1	21.00	0	0.00	20.60	1	1,316	0.08%
2020/11/03	3	20.70	0	0.00	21.00	3	1,404	0.21%
2020/10/28	10	21.10	0	0.00	20.95	10	1,738	0.58%
2020/10/26	0	0.00	17	21.15	21.25	-17	1,828	-0.93%
2020/10/20	3	21.72	3	21.80	21.80	0	1,934	0.00%
2020/10/19	0	0.00	1	21.05	21.00	-1	1,944	-0.05%
2020/10/16	0	0.00	5	21.15	20.95	-5	2,013	-0.25%
2020/10/15	0	0.00	1	21.20	21.10	-1	2,055	-0.05%
2020/10/06	0	0.00	5	21.15	21.15	-5	2,295	-0.22%
2020/09/30	1	20.65	0	0.00	20.70	1	2,391	0.04%
2020/09/29	0	0.00	1	20.65	20.55	-1	2,433	-0.04%
2020/09/28	0	0.00	2	20.50	20.50	-2	2,542	-0.08%
2020/09/25	35	20.51	0	0.00	20.25	35	2,717	1.29%
2020/09/24	7	20.89	0	0.00	20.80	7	2,780	0.25%
2020/09/23	18	21.69	1	21.85	21.60	17	2,933	0.58%
2020/09/18	0	0.00	5	22.69	22.50	-5	2,964	-0.17%
2020/09/17	0	0.00	2	22.45	22.30	-2	2,947	-0.07%
2020/09/16	0	0.00	5	22.40	22.30	-5	2,948	-0.17%
2020/09/15	0	0.00	1	22.15	22.15	-1	2,941	-0.03%
2020/09/11	34	21.82	0	0.00	21.85	34	2,951	1.15%
2020/09/09	3	22.42	0	0.00	22.40	3	2,925	0.10%
2020/09/08	23	22.75	1	22.70	22.70	22	2,914	0.75%
2020/09/07	1	22.55	46	22.58	23.00	-45	2,860	-1.57%
2020/09/04	55	22.10	10	22.20	22.20	45	2,851	1.58%
2020/09/01	1	22.65	1	22.60	22.60	0	2,863	0.00%
2020/08/27	3	23.55	0	0.00	23.65	3	2,859	0.10%
2020/08/25	0	0.00	1	23.45	23.50	-1	2,797	-0.04%
2020/08/20	0	0.00	6	23.18	22.85	-6	2,780	-0.22%
2020/08/19	0	0.00	4	24.45	24.10	-4	2,747	-0.15%
2020/08/18	15	24.75	4	24.83	24.60	11	2,747	0.40%
2020/08/17	5	24.21	35	24.16	24.25	-30	2,648	-1.13%
2020/08/14	0	0.00	20	23.54	23.75	-20	2,623	-0.76%
2020/08/13	35	23.32	0	0.00	23.15	35	2,621	1.33%
2020/08/11	0	0.00	1	23.20	23.05	-1	2,633	-0.04%
2020/08/06	5	23.74	5	23.96	23.65	0	2,614	0.00%
2020/08/05	0	0.00	1	23.95	23.95	-1	2,628	-0.04%
2020/08/04	19	24.13	9	23.58	23.35	10	2,609	0.38%
2020/07/31	2	23.15	30	23.00	22.90	-28	2,516	-1.11%
2020/07/30	50	22.30	20	22.75	22.80	30	2,529	1.19%
2020/07/28	12	21.43	12	21.10	21.10	0	2,554	0.00%
2020/07/27	10	21.90	0	0.00	21.95	10	2,539	0.39%
2020/07/23	4	22.88	0	0.00	23.05	4	2,534	0.16%
2020/07/22	8	23.50	1	22.75	22.80	7	2,533	0.28%
2020/07/21	10	22.93	0	0.00	23.00	10	2,581	0.39%
2020/07/20	10	22.30	0	0.00	22.95	10	2,543	0.39%
2020/07/17	0	0.00	1	22.20	22.10	-1	2,493	-0.04%
2020/07/16	0	0.00	1	22.50	22.55	-1	2,494	-0.04%
2020/07/15	3	22.73	7	22.86	22.40	-4	2,577	-0.16%
2020/07/14	1	22.70	1	22.60	22.60	0	2,542	0.00%
2020/07/13	0	0.00	1	22.45	22.55	-1	2,567	-0.04%
2020/07/10	0	0.00	1	22.60	22.35	-1	2,570	-0.04%
2020/07/09	1	23.20	11	23.04	23.00	-10	2,546	-0.39%
2020/07/08	1	22.65	40	22.76	22.85	-39	2,481	-1.57%
2020/07/07	12	22.46	4	22.41	22.30	8	2,447	0.33%
2020/07/06	43	22.44	26	22.91	23.55	17	2,392	0.71%
2020/07/03	8	21.88	2	22.10	21.80	6	2,231	0.27%
2020/07/02	9	21.73	0	0.00	21.70	9	2,168	0.42%
2020/07/01	1	21.00	3.1	21.08	21.50	-2.1	2,001	-0.10%
2020/06/19	0	0.00	2	20.40	20.40	-2	1,959	-0.10%
2020/06/18	2	20.50	0	0.00	20.55	2	1,964	0.10%
2020/06/17	0	0.00	1	20.35	20.50	-1	1,951	-0.05%
2020/06/16	0	0.00	2	20.25	20.25	-2	1,957	-0.10%
2020/06/11	0	0.00	1	20.80	20.20	-1	1,988	-0.05%
2020/06/10	1	21.20	2	20.98	20.85	-1	1,977	-0.05%
2020/06/09	0	0.00	3	21.02	21.05	-3	1,987	-0.15%
2020/06/08	4	22.05	1	21.85	21.85	3	1,986	0.15%
2020/06/05	3	21.73	3	21.55	21.55	0	2,006	0.00%
2020/06/04	0	0.00	2	21.53	21.50	-2	1,991	-0.10%
2020/06/02	0	0.00	1	21.35	21.45	-1	1,977	-0.05%
2020/05/28	1	20.90	0	0.00	20.75	1	1,975	0.05%
2020/05/27	0	0.00	3	21.23	21.15	-3	1,961	-0.15%
2020/05/26	5	21.97	0	0.00	21.55	5	1,939	0.26%
2020/05/25	0	0.00	1	21.65	21.80	-1	1,905	-0.05%
2020/05/21	0	0.00	6	21.35	21.20	-6	1,832	-0.33%
2020/05/20	0	0.00	12.1	21.18	21.05	-12.1	1,803	-0.67%
2020/05/15	2	20.75	5	20.80	20.60	-3	1,744	-0.17%
2020/05/14	0	0.00	1	20.70	20.70	-1	1,721	-0.06%
2020/05/13	3	21.10	4	21.13	21.20	-1	1,694	-0.06%
2020/05/12	1	20.95	1	21.40	21.40	0	1,677	0.00%
2020/05/11	2	20.90	1	21.00	21.00	1	1,588	0.06%
2020/05/07	0	0.00	1	20.75	20.70	-1	1,519	-0.07%
2020/05/05	0	0.00	3	20.62	21.00	-3	1,374	-0.22%
2020/04/30	1	20.15	0	0.00	20.10	1	1,304	0.08%
2020/04/28	4	20.40	0	0.00	20.20	4	1,284	0.31%
2020/04/27	7	20.02	0	0.00	20.00	7	1,265	0.55%
2020/04/24	6	19.98	2	19.73	20.05	4	1,225	0.33%
2020/04/23	1	19.20	0	0.00	19.15	1	1,112	0.09%
2020/04/22	1	18.55	3	19.15	19.10	-2	1,105	-0.18%
2020/04/21	2	19.20	0	0.00	19.00	2	1,096	0.18%
2020/04/20	3	19.90	3	19.65	19.80	0	1,068	0.00%
2020/04/09	0	0.00	5	18.20	17.95	-5	849	-0.59%
2020/04/08	1	16.85	1	16.70	17.20	0	797	0.00%
2020/04/07	1	15.95	0	0.00	16.00	1	793	0.13%
2020/04/01	1	15.40	0	0.00	15.55	1	790	0.13%
2020/03/30	0	16.90	0	0.00	15.55	0	791	0.00%
2020/03/27	1	15.90	0	0.00	15.60	1	790	0.13%
2020/03/25	7	15.67	1	15.65	15.55	6	803	0.75%
2020/03/24	1	15.25	0	0.00	15.25	1	800	0.12%
2020/03/12	1	19.00	0	0.00	18.25	1	928	0.11%
2020/03/11	3	19.13	0	0.00	19.10	3	930	0.32%
2020/01/07	0	0.00	3	20.15	20.10	-3	1,436	-0.21%
2019/12/30	0	0.00	1	21.05	21.10	-1	1,469	-0.07%
2019/12/26	1	21.00	0	0.00	20.95	1	1,471	0.07%
2019/12/10	5	21.25	3	21.30	21.35	2	1,465	0.14%
2019/12/05	5	21.65	7	21.65	21.50	-2	1,491	-0.13%
2019/12/04	5	21.20	2	21.55	21.70	3	1,437	0.21%
2019/12/03	3	21.55	0	0.00	21.25	3	1,390	0.22%
2019/12/02	12	21.31	14	21.21	21.40	-2	1,356	-0.15%
2019/11/21	1	20.30	0	0.00	20.20	1	1,378	0.07%
2019/11/18	6	19.95	0	0.00	20.10	6	1,444	0.42%
2019/11/05	2	20.78	0	0.00	20.70	2	1,546	0.13%
2019/10/29	0	0.00	5	20.25	20.10	-5	1,511	-0.33%
2019/10/23	0	0.00	1	20.65	20.60	-1	1,710	-0.06%
2019/10/16	0	0.00	5	20.70	20.45	-5	1,699	-0.29%
2019/10/14	2	20.65	0	0.00	20.35	2	1,672	0.12%
2019/10/08	0	0.00	1	20.35	20.25	-1	1,605	-0.06%
2019/10/03	0	0.00	5	20.50	20.35	-5	1,593	-0.31%
2019/09/27	5	20.00	0	0.00	19.95	5	1,638	0.31%
2019/09/24	0	0.00	5	20.50	20.35	-5	1,671	-0.30%
2019/09/23	5	20.75	0	0.00	20.60	5	1,659	0.30%
2019/09/20	9	20.84	8	20.61	20.95	1	1,636	0.06%
2019/09/19	0	0.00	1	20.05	20.05	-1	1,550	-0.06%
2019/09/16	7	20.16	0	0.00	20.10	7	1,529	0.46%
2019/09/11	5	20.65	1	20.65	20.70	4	1,510	0.26%
2019/09/10	12	21.30	3	22.03	21.10	9	1,484	0.61%
2019/09/09	0	0.00	6	21.77	21.85	-6	1,394	-0.43%
2019/09/02	5	21.30	1	21.40	21.45	4	1,274	0.31%
2019/08/29	0	0.00	1	21.40	21.45	-1	1,226	-0.08%
2019/08/28	1	21.05	5	21.00	20.95	-4	1,173	-0.34%
2019/08/27	1	20.95	5	20.75	20.60	-4	1,121	-0.36%
2019/08/26	5	20.20	0	0.00	20.20	5	1,068	0.47%
2019/08/21	5	21.75	61	21.48	21.75	-56	962	-5.82%
2019/08/20	0	0.00	5	21.70	21.40	-5	943	-0.53%
2019/08/16	0	0.00	10	21.80	21.75	-10	895	-1.12%
2019/08/15	0	0.00	1	21.90	21.70	-1	869	-0.12%
2019/08/14	0	0.00	38	21.65	21.65	-38	808	-4.70%
2019/08/07	0	0.00	1	21.00	21.00	-1	718	-0.14%
2019/08/05	10	21.13	0	0.00	21.10	10	706	1.41%
2019/08/02	6	21.00	1	21.10	21.05	5	709	0.70%
2019/07/30	2	21.50	0	0.00	21.45	2	724	0.28%
2019/07/29	32	21.96	0	0.00	21.90	32	707	4.52%
2019/07/26	3	21.30	0	0.00	21.20	3	595	0.50%
2019/07/12	0	0.00	3	20.65	20.50	-3	658	-0.46%
2019/07/11	0	0.00	2	20.45	20.40	-2	665	-0.30%
2019/07/09	2	20.30	0	0.00	20.25	2	697	0.29%
2019/07/05	5	21.05	5	20.90	20.85	0	730	0.00%
2019/07/04	10	20.40	5	20.65	20.65	5	802	0.62%
2019/06/21	11	19.45	0	0.00	19.40	11	954	1.15%
2019/06/18	5	19.10	0	0.00	19.10	5	971	0.51%
2019/06/10	5	19.20	0	0.00	19.20	5	1,079	0.46%
2019/05/17	6	19.59	4	19.04	19.05	2	1,226	0.16%
2019/05/14	0	0.00	4	19.40	19.55	-4	1,251	-0.32%
2019/05/07	2	21.05	0	0.00	20.90	2	1,211	0.17%
2019/04/25	5	21.60	3	21.75	21.50	2	1,106	0.18%
2019/04/24	1	21.60	0	0.00	21.80	1	1,055	0.09%
2019/04/18	0	0.00	1	21.25	20.90	-1	987	-0.10%
2019/04/17	15	21.30	0	0.00	21.20	15	975	1.54%
2019/04/16	15	21.25	0	0.00	21.55	15	963	1.56%
2019/04/15	0	0.00	5	21.15	21.15	-5	945	-0.53%
2019/04/11	0	0.00	4	21.55	21.15	-4	935	-0.43%
2019/04/10	14	21.99	10	21.85	21.80	4	902	0.44%
2019/04/09	0	0.00	2	21.20	21.50	-2	802	-0.25%
2019/04/03	1	20.90	16.3	20.98	20.85	-15.3	707	-2.16%
2019/03/26	1	19.90	0	0.00	19.85	1	626	0.16%
2019/03/22	10	19.90	0	0.00	19.85	10	627	1.59%
2019/03/19	0	0.00	10	19.65	19.90	-10	620	-1.61%
2019/03/15	1	19.80	0	0.00	19.85	1	589	0.17%
2019/03/12	1	19.10	1	18.95	18.95	0	552	0.00%
2019/02/26	1	18.80	11	19.00	19.05	-10	623	-1.60%
2019/01/04	0	0.00	10	17.60	17.65	-10	781	-1.28%
2018/12/24	1	18.35	0	0.00	18.35	1	890	0.11%
2018/12/21	0	0.00	10	17.25	17.50	-10	859	-1.16%
2018/11/30	11	18.10	1	18.00	18.00	10	797	1.25%
2018/11/29	0	0.00	1	18.00	17.70	-1	783	-0.13%
2018/11/20	0	0.00	1	16.95	16.95	-1	861	-0.12%
2018/11/19	3	17.45	1	17.30	16.90	2	871	0.23%
2018/11/08	0	0.00	1	16.90	17.40	-1	784	-0.13%
2018/11/07	1	16.50	0	0.00	17.00	1	775	0.13%
2018/10/29	10	14.59	3	14.60	14.50	7	1,084	0.65%
2018/10/17	5	15.95	1	15.80	15.60	4	1,184	0.34%
2018/10/15	5	15.45	0	0.00	15.75	5	1,321	0.38%
2018/09/26	0	0.00	20	18.85	19.00	-20	1,625	-1.23%
2018/09/20	10	18.90	0	0.00	18.80	10	1,723	0.58%
2018/09/12	8	19.00	0	0.00	18.80	8	2,057	0.39%
2018/08/31	0	0.00	20	20.50	20.55	-20	2,112	-0.95%
2018/08/29	22	20.75	2	20.60	20.65	20	2,135	0.94%
2018/08/20	0.1	20.80	0	0.00	20.50	0.1	2,320	0.00%
2018/08/10	1	22.10	1	22.10	22.05	0	2,225	0.00%
2018/08/07	0	0.00	5	21.90	21.75	-5	2,157	-0.23%
2018/07/27	0	0.00	20	21.80	21.75	-20	2,030	-0.98%
2018/07/26	0	0.00	8	21.60	21.50	-8	2,036	-0.39%
2018/07/13	0	0.00	10	21.50	21.50	-10	1,814	-0.55%
2018/07/09	1	22.05	10	21.30	22.05	-9	1,615	-0.56%
2018/07/02	2	21.30	9	21.32	21.25	-7	1,420	-0.49%
2018/06/29	12	21.52	7	21.28	21.25	5	1,407	0.36%
2018/06/28	23	22.17	3	21.42	21.20	20	1,366	1.46%
2018/06/27	26	21.51	5	21.55	21.50	21	1,206	1.74%
2018/06/21	10	20.48	10	20.60	20.50	0	1,070	0.00%
2018/06/19	0	0.00	5	20.75	20.60	-5	1,066	-0.47%
2018/06/13	0	0.00	1	20.50	20.55	-1	1,040	-0.10%
2018/06/04	10	21.35	1	21.45	21.30	9	1,024	0.88%
2018/05/31	1	21.25	0.2	20.80	20.90	0.8	965	0.08%
2018/05/30	5	20.52	0	0.00	20.55	5	913	0.55%
2018/05/29	8	20.45	0	0.00	20.50	8	869	0.92%
2018/05/28	0	0.00	1	20.45	20.70	-1	844	-0.12%
2018/05/15	0	0.00	1	19.45	19.30	-1	902	-0.11%
2018/05/14	5	19.18	0	0.00	19.00	5	887	0.56%
2018/05/11	0	0.00	1	18.60	19.25	-1	926	-0.11%
2018/05/10	1	18.45	0	0.00	18.50	1	969	0.10%
2018/05/07	0	0.00	1	18.70	18.55	-1	1,034	-0.10%
2018/04/26	0	0.00	1	18.50	18.50	-1	1,498	-0.07%
2018/04/24	1	18.90	0	0.00	18.85	1	1,642	0.06%
2018/04/19	0	0.00	1	19.50	19.70	-1	1,689	-0.06%
2018/04/17	1	19.05	3	19.05	19.15	-2	1,710	-0.12%
2018/04/03	0	0.00	1	19.90	19.90	-1	2,337	-0.04%
2018/04/02	0	0.00	1	20.05	19.90	-1	2,345	-0.04%
2018/03/29	1	20.25	2	20.25	20.10	-1	2,360	-0.04%
2018/03/20	0.2	20.40	0	0.00	20.30	0.2	2,485	0.01%
2018/03/16	20	20.65	6	20.80	20.55	14	2,570	0.54%
2018/03/15	3	20.80	0	0.00	20.75	3	2,577	0.12%
2018/03/14	1	20.80	0	0.00	20.75	1	2,619	0.04%
2018/03/13	3	21.03	0	0.00	20.95	3	2,636	0.11%
2018/03/12	0	0.00	1	20.90	21.20	-1	2,629	-0.04%
2018/02/22	1	21.00	0	0.00	21.00	1	3,345	0.03%
2018/02/21	3	21.05	0	0.00	21.00	3	3,377	0.09%
2018/02/12	0	0.00	1	20.50	20.70	-1	3,497	-0.03%
2018/02/06	0	0.00	2	20.40	20.15	-2	3,529	-0.06%
2018/02/02	8	22.34	1	22.30	22.40	7	3,486	0.20%
2018/02/01	3	22.00	4	22.16	22.00	-1	3,522	-0.03%
2018/01/31	0	0.00	2	22.15	22.15	-2	3,625	-0.06%
2018/01/26	0	0.00	3	22.40	22.65	-3	3,444	-0.09%
2018/01/25	1	22.65	0	0.00	22.50	1	3,425	0.03%
2018/01/24	2	22.85	2	22.00	22.85	0	3,323	0.00%
2018/01/22	0	0.00	1	22.05	22.00	-1	3,253	-0.03%
2018/01/18	8	22.39	0	0.00	21.75	8	3,398	0.24%
2018/01/17	0	0.00	8	21.70	21.90	-8	3,328	-0.24%
2018/01/15	0	0.00	5	21.79	21.95	-5	3,390	-0.15%
2018/01/12	1	21.55	0	0.00	21.55	1	3,396	0.03%
2018/01/11	1	21.45	0	0.00	21.20	1	3,382	0.03%
2018/01/10	2	21.45	2	21.50	21.30	0	3,366	0.00%
2018/01/09	2	22.20	2	22.60	22.20	0	3,311	0.00%
2018/01/08	1	22.50	25	22.85	22.40	-24	3,290	-0.73%
2018/01/05	16	23.26	12	23.56	23.20	4	3,239	0.12%
2018/01/04	6	23.55	13	22.46	23.20	-7	3,111	-0.22%
2018/01/03	0	0.00	7	21.65	22.15	-7	2,863	-0.24%