台亞 (2340)-玉山-雙和券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.95
漲跌
▼0.25
漲幅
-0.65%
成交量
597張
產業
上市半導體類股
883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－玉山-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	2	37.55	37.60	-2	1,748	-0.11%
2024/04/22	0	0.00	2	37.30	37.10	-2	1,765	-0.11%
2024/04/19	5	37.15	0	0.00	37.40	5	1,756	0.28%
2024/04/17	0	38.95	0	0.00	39.20	0	1,725	0.00%
2024/04/16	8	38.70	14	38.71	38.35	-6	1,708	-0.35%
2024/04/15	1	39.90	0	0.00	39.80	1	1,686	0.06%
2024/04/12	5	41.82	7	41.61	41.40	-2	1,656	-0.12%
2024/04/11	2	40.23	1	40.65	40.15	1	1,556	0.06%
2024/04/10	2	40.73	4	40.64	40.80	-2	1,560	-0.13%
2024/04/09	0	0.00	5	40.05	39.95	-5	1,564	-0.32%
2024/04/02	1	39.95	0	0.00	39.80	1	1,571	0.06%
2024/04/01	1	40.30	0	0.00	40.30	1	1,575	0.06%
2024/03/29	1.1	39.25	1	39.30	39.25	0.1	1,559	0.00%
2024/03/28	1	39.25	2	39.25	39.30	-1	1,558	-0.06%
2024/03/27	0	39.65	0	0.00	39.25	0	1,557	0.00%
2024/03/26	7	40.08	0	0.00	39.40	7	1,555	0.45%
2024/03/21	0	39.60	0	0.00	39.80	0	1,581	0.00%
2024/03/20	0.1	39.35	12	39.31	39.15	-12	1,598	-0.75%
2024/03/19	3	39.30	10	39.40	39.10	-7	1,607	-0.44%
2024/03/14	4	39.69	2	39.60	39.65	2	1,587	0.13%
2024/03/13	12	40.50	1	40.30	40.05	11	1,577	0.70%
2024/03/12	1	40.95	2	41.20	41.15	-1	1,559	-0.06%
2024/03/11	1	41.20	5	41.90	41.00	-4	1,562	-0.26%
2024/03/08	1	41.15	2	41.45	41.60	-1	1,574	-0.06%
2024/03/07	6	41.09	0	0.00	41.00	6	1,568	0.38%
2024/03/06	3	42.48	0	0.00	42.10	3	1,551	0.19%
2024/03/05	5	43.15	17	43.67	43.50	-12	1,578	-0.76%
2024/03/04	7	40.95	0	0.00	40.80	7	1,466	0.48%
2024/03/01	5.1	41.21	0	0.00	41.10	5.1	1,459	0.35%
2024/02/29	4	41.40	0	0.00	42.00	4	1,466	0.27%
2024/02/27	3	42.12	1	42.20	42.05	2	1,483	0.13%
2024/02/26	0	0.00	2	42.75	42.80	-2	1,544	-0.13%
2024/02/23	1	42.95	2	43.00	42.50	-1	1,572	-0.06%
2024/02/22	3.1	43.56	0	0.00	43.10	3.1	1,584	0.19%
2024/02/21	1	44.05	0	0.00	43.80	1	1,574	0.06%
2024/02/20	3.1	44.12	0	0.00	43.75	3.1	1,580	0.19%
2024/02/19	11	44.70	7	44.61	44.50	4	1,581	0.25%
2024/02/16	1	44.35	2	44.40	44.50	-1	1,585	-0.06%
2024/02/15	8	42.66	0	0.00	43.10	8	1,596	0.50%
2024/02/05	1	42.60	0	0.00	42.60	1	1,595	0.06%
2024/02/02	6	43.13	0	0.00	43.05	6	1,628	0.37%
2024/02/01	6	43.10	0	0.00	43.10	6	1,645	0.36%
2024/01/30	2	43.78	0	0.00	43.75	2	1,654	0.12%
2024/01/25	1	44.65	0	0.00	44.30	1	1,715	0.06%
2024/01/24	0	0.00	18	45.01	44.95	-18	1,747	-1.03%
2024/01/23	1	44.90	0	0.00	45.00	1	1,817	0.06%
2024/01/19	2	44.28	0	0.00	44.45	2	1,885	0.11%
2024/01/16	1	44.95	0	0.00	44.75	1	1,946	0.05%
2024/01/15	1	45.20	0	0.00	45.55	1	1,969	0.05%
2024/01/12	1	45.45	0	0.00	45.05	1	2,003	0.05%
2024/01/08	2.1	45.77	0	0.00	45.25	2.1	2,237	0.09%
2024/01/04	6	45.47	0	0.00	45.50	6	2,361	0.25%
2024/01/03	1	45.95	0	0.00	45.60	1	2,506	0.04%
2024/01/02	0.1	46.70	0	0.00	46.55	0.1	2,546	0.00%
2023/12/28	0.1	46.90	0	0.00	46.70	0.1	2,645	0.00%
2023/12/27	0	0.00	2	46.88	46.95	-2	2,673	-0.07%
2023/12/25	1	46.30	3	46.50	46.20	-2	2,711	-0.07%
2023/12/21	1	46.10	0	0.00	46.10	1	2,771	0.04%
2023/12/20	2	46.58	1	46.65	46.50	1	2,812	0.04%
2023/12/19	3	46.12	0	0.00	46.20	3	2,838	0.11%
2023/12/18	3	47.43	0	0.00	47.00	3	2,862	0.10%
2023/12/15	0	0.00	1.2	48.17	48.15	-1.2	2,913	-0.04%
2023/12/14	0	0.00	1	47.55	47.65	-1	2,976	-0.03%
2023/12/13	1	46.85	1	47.35	46.90	0	2,981	0.00%
2023/12/12	1	47.60	1	48.20	47.55	0	3,024	0.00%
2023/12/11	1	48.20	1	48.00	47.90	0	3,197	0.00%
2023/12/08	1	48.50	16	48.20	47.85	-15	3,413	-0.44%
2023/12/07	1	48.40	1	48.30	47.80	0	3,479	0.00%
2023/12/06	1	48.50	1	48.80	48.20	0	3,529	0.00%
2023/12/05	1	48.55	1	49.10	48.40	0	3,561	0.00%
2023/12/04	0	0.00	5	50.10	49.65	-5	3,588	-0.14%
2023/12/01	1	49.30	1	49.55	49.40	0	3,726	0.00%
2023/11/30	1	50.00	5	50.00	49.90	-4	3,894	-0.10%
2023/11/29	5	48.93	0	0.00	49.35	5	3,954	0.13%
2023/11/27	0.1	48.30	10	49.20	48.20	-10	4,118	-0.24%
2023/11/22	1	47.20	1	47.10	47.55	0	4,312	0.00%
2023/11/21	1	46.75	8	46.90	46.90	-7	4,302	-0.16%
2023/11/20	0	0.00	1	46.75	46.50	-1	4,316	-0.02%
2023/11/15	5	45.97	0	0.00	45.60	5	4,382	0.11%
2023/11/13	1	44.60	0	0.00	44.75	1	4,445	0.02%
2023/11/10	2	44.88	0	0.00	44.60	2	4,533	0.04%
2023/11/09	1	46.25	0	0.00	45.80	1	4,575	0.02%
2023/11/07	0	0.00	1	46.90	46.90	-1	4,689	-0.02%
2023/11/06	2	47.00	2	47.25	47.15	0	4,801	0.00%
2023/11/03	5	47.05	0	0.00	46.75	5	4,847	0.10%
2023/11/02	3	46.55	4	46.75	46.90	-1	4,919	-0.02%
2023/11/01	31	45.74	1	45.95	45.70	30	4,993	0.60%
2023/10/31	3.2	45.27	3	45.48	44.80	0.2	5,042	0.00%
2023/10/30	7	47.18	0	0.00	46.90	7	5,120	0.14%
2023/10/27	2	47.88	4	48.20	47.25	-2	5,187	-0.04%
2023/10/26	3	48.45	2	48.55	48.10	1	5,322	0.02%
2023/10/25	0	0.00	1	49.55	49.50	-1	5,425	-0.02%
2023/10/24	5	48.76	2	49.05	49.40	3	5,755	0.05%
2023/10/23	8	48.37	14	48.68	48.50	-6	6,152	-0.10%
2023/10/20	3	47.43	22	47.44	47.45	-19	6,321	-0.30%
2023/10/18	1	48.45	1	48.05	48.20	0	6,550	0.00%
2023/10/17	6	49.85	28	49.43	49.30	-22	6,596	-0.33%
2023/10/16	22	48.61	0	0.00	48.30	22	6,794	0.32%
2023/10/13	6	50.17	2	50.50	49.80	4	7,357	0.05%
2023/10/12	2	50.03	3	49.83	50.40	-1	8,013	-0.01%
2023/10/11	16	50.38	21	49.57	49.20	-5	8,379	-0.06%
2023/10/06	5	49.03	20	48.87	49.10	-15	8,543	-0.18%
2023/10/05	15	49.08	20	48.63	48.90	-5	8,766	-0.06%
2023/10/04	5	47.06	1	47.30	47.30	4	10,054	0.04%
2023/10/03	2	48.25	1	47.65	47.70	1	10,473	0.01%
2023/10/02	0	0.00	2	48.15	48.15	-2	11,155	-0.02%
2023/09/28	3	47.40	1	47.85	47.45	2	12,046	0.02%
2023/09/27	1.2	47.30	2	47.48	47.05	-0.8	12,237	-0.01%
2023/09/26	6	47.76	0	0.00	47.30	6	12,442	0.05%
2023/09/25	1	48.70	9.2	48.50	48.60	-8.2	12,575	-0.07%
2023/09/22	3	47.55	3	47.42	47.80	0	12,658	0.00%
2023/09/21	2	47.23	2	47.55	47.15	0	12,811	0.00%
2023/09/20	6	47.59	1	47.90	47.30	5	13,091	0.04%
2023/09/19	2.3	48.79	12	48.85	48.30	-9.7	13,853	-0.07%
2023/09/15	14	50.88	2	50.60	50.40	12	15,108	0.08%
2023/09/14	8	50.84	6	50.88	51.40	2	15,231	0.01%
2023/09/13	9	50.92	14	50.86	49.60	-5	15,111	-0.03%
2023/09/12	5	50.12	5	50.02	50.00	0	14,922	0.00%
2023/09/11	4	49.23	4	49.70	48.90	0	14,856	0.00%
2023/09/08	0	0.00	1	49.15	49.10	-1	14,827	-0.01%
2023/09/07	7	49.87	4	50.32	49.45	3	14,814	0.02%
2023/09/06	6	50.98	1	51.00	50.50	5	14,803	0.03%
2023/09/05	3	51.00	14	50.70	51.00	-11	14,632	-0.07%
2023/09/04	8	48.56	2	48.20	48.10	6	14,442	0.04%
2023/09/01	16	50.68	12	50.76	50.20	4	14,339	0.03%
2023/08/31	4.1	48.73	1	48.60	49.05	3.1	14,215	0.02%
2023/08/30	0	0.00	2	49.80	49.20	-2	14,254	-0.01%
2023/08/29	7	48.98	6	49.18	49.60	1	14,161	0.01%
2023/08/28	7	46.94	0	0.00	46.80	7	13,961	0.05%
2023/08/24	1	49.15	2	48.65	48.25	-1	13,895	-0.01%
2023/08/22	2	47.75	0	0.00	47.60	2	13,827	0.01%
2023/08/18	1	49.25	0	0.00	48.10	1	13,768	0.01%
2023/08/16	4	48.59	0	0.00	48.65	4	13,666	0.03%
2023/08/15	5	48.05	4	48.75	49.50	1	13,569	0.01%
2023/08/14	6	47.48	3	47.60	47.60	3	13,488	0.02%
2023/08/11	2	48.85	0	0.00	48.70	2	13,417	0.01%
2023/08/10	13.1	49.85	9.2	50.04	49.10	3.9	13,362	0.03%
2023/08/09	0	51.20	0	0.00	51.30	0	13,247	0.00%
2023/08/08	6.1	50.67	7	50.74	51.20	-0.9	13,188	-0.01%
2023/08/07	3	50.28	0	0.00	50.60	3	13,114	0.02%
2023/08/04	0	0.00	4	51.45	51.30	-4	13,008	-0.03%
2023/08/02	18	52.96	3.1	51.95	52.00	14.9	12,926	0.12%
2023/08/01	10.7	53.70	1	53.30	53.20	9.7	12,783	0.08%
2023/07/31	11.2	54.08	22	54.15	53.90	-10.8	12,688	-0.09%
2023/07/28	1	52.90	2.2	52.61	53.20	-1.2	12,507	-0.01%
2023/07/27	24	53.48	17	53.28	53.00	7	12,373	0.06%
2023/07/26	40	55.57	24	55.45	54.70	16	12,012	0.13%
2023/07/25	5.2	54.72	17.1	54.58	54.20	-11.9	11,587	-0.10%
2023/07/24	3.5	53.49	3	54.23	53.50	0.5	11,384	0.00%
2023/07/21	7	52.77	14	52.51	53.10	-7	11,262	-0.06%
2023/07/20	4	53.18	19	52.86	53.50	-15	11,164	-0.13%
2023/07/19	23.1	54.36	21.9	53.70	53.20	1.2	11,038	0.01%
2023/07/18	26	55.49	10.1	55.63	53.30	15.9	10,768	0.15%
2023/07/17	8	55.94	26	56.42	57.30	-18	10,186	-0.18%
2023/07/14	14.1	53.56	9	53.04	53.70	5.1	9,505	0.05%
2023/07/13	7	51.79	7	52.19	51.00	0	9,074	0.00%
2023/07/12	10	51.07	5	50.96	50.60	5	8,779	0.06%
2023/07/11	46	53.02	56	52.23	51.50	-10	8,502	-0.12%
2023/07/10	13	50.10	25	49.69	52.10	-12	7,151	-0.17%
2023/07/07	41	48.51	25.1	49.28	47.45	15.9	6,714	0.24%
2023/07/06	59.1	48.91	50.7	49.24	50.00	8.4	6,010	0.14%
2023/07/05	5	46.33	4	46.23	45.50	1	5,113	0.02%
2023/07/04	4.1	45.05	1	44.75	45.40	3.1	4,913	0.06%
2023/07/03	0.1	44.60	0	0.00	44.45	0.1	4,714	0.00%
2023/06/30	3.1	43.71	3	44.03	44.25	0.1	4,562	0.00%
2023/06/29	7	43.89	1	43.75	43.35	6	4,455	0.13%
2023/06/28	7.1	45.09	19	44.94	43.65	-11.9	4,366	-0.27%
2023/06/27	14.1	46.31	13	46.48	44.80	1.1	4,307	0.03%
2023/06/26	18.4	46.78	32	47.51	48.70	-13.6	3,701	-0.37%
2023/06/21	6	42.93	8	43.56	44.30	-2	2,798	-0.07%
2023/06/20	54	39.68	57	39.97	40.30	-3	2,432	-0.12%
2023/06/19	2	38.83	2	38.35	38.80	0	2,247	0.00%
2023/06/16	1	37.30	0	0.00	37.45	1	2,185	0.05%
2023/06/13	3	38.12	0	0.00	37.75	3	2,123	0.14%
2023/06/08	0	0.00	1	37.05	37.00	-1	2,061	-0.05%
2023/06/07	2	37.80	1	37.75	37.70	1	2,073	0.05%
2023/06/01	1	36.65	0	0.00	36.65	1	2,022	0.05%
2023/05/31	0	0.00	1	36.45	36.85	-1	2,079	-0.05%
2023/05/26	5	35.65	1	35.65	35.60	4	2,240	0.18%
2023/05/25	0.1	35.85	0	0.00	35.80	0.1	2,268	0.00%
2023/05/24	1	36.10	0	0.00	36.30	1	2,297	0.04%
2023/05/23	0	0.00	3	36.13	36.25	-3	2,336	-0.13%
2023/05/15	0	0.00	1	34.35	34.35	-1	2,411	-0.04%
2023/05/12	0.1	34.20	0	0.00	34.30	0.1	2,438	0.00%
2023/05/11	0.1	34.20	0	0.00	33.80	0.1	2,447	0.00%
2023/05/04	0	0.00	1	35.20	35.20	-1	2,509	-0.04%
2023/05/02	1	34.85	0	35.10	35.00	1	2,619	0.04%
2023/04/28	2	35.05	0	0.00	35.10	2	2,645	0.08%
2023/04/26	3.2	34.19	0	0.00	34.40	3.2	2,646	0.12%
2023/04/25	4.2	34.73	0	0.00	34.35	4.2	2,631	0.16%
2023/04/24	0.1	35.95	10	36.20	35.90	-9.9	2,590	-0.38%
2023/04/21	2.1	36.26	0	0.00	36.15	2.1	2,575	0.08%
2023/04/20	0	0.00	2	37.65	37.00	-2	2,548	-0.08%
2023/04/19	12	37.86	1	38.00	37.75	11	2,530	0.43%
2023/04/17	2	38.15	0	0.00	38.15	2	2,508	0.08%
2023/04/07	0	0.00	1.2	39.26	39.40	-1.2	2,418	-0.05%
2023/04/06	1	39.30	1	39.60	39.55	0	2,410	0.00%
2023/03/29	11	38.79	2	38.63	38.60	9	2,351	0.38%
2023/03/28	4	40.44	3	41.10	39.70	1	2,267	0.04%
2023/03/27	4	40.40	9	40.44	41.50	-5	2,000	-0.25%
2023/03/24	3	38.00	2	39.13	38.95	1	1,781	0.06%
2023/03/22	1	37.65	0	0.00	37.60	1	1,713	0.06%
2023/03/21	0	0.00	5	37.40	37.20	-5	1,709	-0.29%
2023/03/17	1	36.90	0	0.00	36.95	1	1,744	0.06%
2023/03/16	1	36.95	0	0.00	36.35	1	1,761	0.06%
2023/03/15	0	0.00	4	37.00	37.00	-4	1,797	-0.22%
2023/03/10	0	0.00	1	37.40	37.40	-1	1,995	-0.05%
2023/03/09	3	38.50	1	38.75	38.15	2	2,020	0.10%
2023/03/08	3	38.62	5	38.55	38.45	-2	2,027	-0.10%
2023/03/07	1	38.10	2	38.35	38.15	-1	2,013	-0.05%
2023/03/06	5	37.42	1	37.60	37.55	4	2,009	0.20%
2023/03/03	1	37.45	1	37.65	37.60	0	2,013	0.00%
2023/03/02	3	38.68	5	39.45	38.45	-2	2,013	-0.10%
2023/03/01	0	37.25	0	0.00	37.90	0	2,128	0.00%
2023/02/23	0	38.15	0	0.00	38.10	0	2,218	0.00%
2023/02/22	1	37.60	0	0.00	37.45	1	2,305	0.04%
2023/02/21	3	38.53	0	0.00	38.45	3	2,324	0.13%
2023/02/20	4	38.69	17	38.52	39.00	-13	2,431	-0.53%
2023/02/17	0	0.00	1	37.60	37.75	-1	2,523	-0.04%
2023/02/16	3	37.60	7	37.60	37.60	-4	2,620	-0.15%
2023/02/15	1	36.75	0	0.00	36.65	1	2,639	0.04%
2023/02/14	1	37.35	0	0.00	37.05	1	2,649	0.04%
2023/02/13	1	36.55	0	0.00	36.50	1	2,674	0.04%
2023/02/10	2	36.70	0	0.00	36.30	2	2,691	0.07%
2023/02/08	1	37.30	1	37.55	37.55	0	2,710	0.00%
2023/02/07	1	37.25	0	0.00	37.20	1	2,720	0.04%
2023/02/06	1	37.35	0	0.00	37.10	1	2,716	0.04%
2023/02/03	1	38.15	0	0.00	37.95	1	2,713	0.04%
2023/02/02	13	38.34	2	38.50	38.35	11	2,707	0.41%
2023/02/01	2	37.75	2	37.78	37.90	0	2,694	0.00%
2023/01/31	0	0.00	8	37.48	38.00	-8	2,665	-0.30%
2023/01/30	3	36.23	2	36.33	36.35	1	2,626	0.04%
2023/01/17	8	35.20	4	35.35	35.30	4	2,624	0.15%
2023/01/10	5	35.18	6	35.30	35.00	-1	2,729	-0.04%
2023/01/06	1	34.25	0	0.00	34.50	1	2,763	0.04%
2023/01/05	2	34.33	0	0.00	34.00	2	2,815	0.07%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2023/01/03	1	34.20	0	0.00	34.00	1	2,855	0.04%
2022/12/27	0	0.00	0.5	35.25	35.25	-0.5	2,898	-0.02%
2022/12/26	1	35.00	0	0.00	34.90	1	2,914	0.03%
2022/12/23	1	34.50	1	35.00	34.95	0	2,953	0.00%
2022/12/22	2	35.03	0	0.00	35.00	2	3,008	0.07%
2022/12/21	0	35.30	0	0.00	34.70	0	3,068	0.00%
2022/12/20	1	35.30	0	0.00	35.10	1	3,112	0.03%
2022/12/16	1	36.40	0	0.00	36.15	1	3,214	0.03%
2022/12/07	0	0.00	5	37.73	36.85	-5	3,243	-0.15%
2022/12/06	1	38.65	0	0.00	37.85	1	3,268	0.03%
2022/12/05	2	39.85	4	39.41	39.40	-2	3,330	-0.06%
2022/12/02	6	38.03	4	38.29	38.30	2	3,271	0.06%
2022/11/28	0	0.00	1	36.75	36.75	-1	3,316	-0.03%
2022/11/25	0	0.00	3	36.90	36.65	-3	3,316	-0.09%
2022/11/24	0	0.00	5	36.44	36.65	-5	3,290	-0.15%
2022/11/23	5	37.20	3	37.00	36.60	2	3,246	0.06%
2022/11/22	5	38.31	7	38.26	38.70	-2	3,034	-0.07%
2022/11/21	2	37.90	10	37.66	37.60	-8	2,956	-0.27%
2022/11/18	2	38.88	5	38.16	38.10	-3	2,923	-0.10%
2022/11/17	2.1	37.15	0	0.00	37.75	2.1	2,822	0.07%
2022/11/16	5	38.15	5.5	37.56	37.40	-0.5	2,798	-0.02%
2022/11/15	10	37.27	7	37.14	37.00	3	2,721	0.11%
2022/11/14	6	35.56	9	35.74	36.20	-3	2,624	-0.11%
2022/11/11	2.1	34.09	1	34.70	34.05	1.1	2,554	0.04%
2022/11/10	3	34.05	0	0.00	33.85	3	2,585	0.12%
2022/11/09	7	34.02	3	33.87	34.15	4	2,602	0.15%
2022/11/08	0	0.00	1	33.60	33.10	-1	2,621	-0.04%
2022/11/03	1	32.65	0.7	32.80	32.80	0.3	2,673	0.01%
2022/11/01	0	32.00	0	0.00	32.05	0	2,770	0.00%
2022/10/31	0.1	31.60	0.1	31.75	31.65	0	2,788	0.00%
2022/10/27	0.1	31.90	1.1	31.67	31.90	-1	2,837	-0.03%
2022/10/25	3	30.83	0	0.00	30.75	3	2,887	0.10%
2022/10/21	2	31.53	0	0.00	31.40	2	2,936	0.07%
2022/10/19	0	0.00	4	32.60	32.25	-4	2,972	-0.13%
2022/10/14	4	31.90	0	0.00	31.65	4	3,210	0.12%
2022/10/13	1	30.55	1	30.65	30.50	0	3,314	0.00%
2022/10/12	1	31.45	17	31.35	32.10	-16	3,364	-0.48%
2022/10/06	0	0.00	10	34.50	34.45	-10	3,522	-0.28%
2022/10/05	2	34.60	12	34.34	34.10	-10	3,615	-0.28%
2022/10/04	1	33.80	1	33.95	34.00	0	3,647	0.00%
2022/10/03	3	32.85	4.2	33.18	33.45	-1.2	3,676	-0.03%
2022/09/30	0	0.00	1	33.55	33.60	-1	3,801	-0.03%
2022/09/29	10	32.90	0	0.00	32.55	10	3,888	0.26%
2022/09/28	1	31.90	0	0.00	31.60	1	3,954	0.03%
2022/09/27	3	32.88	2	33.25	33.40	1	4,109	0.02%
2022/09/26	6	33.35	0	0.00	32.50	6	4,227	0.14%
2022/09/21	1	36.35	0	0.00	36.65	1	4,602	0.02%
2022/09/19	5	36.35	2	36.30	36.45	3	4,946	0.06%
2022/09/16	0	0.00	1	37.20	37.05	-1	5,434	-0.02%
2022/09/15	10	37.08	0	0.00	36.70	10	5,680	0.18%
2022/09/14	2	36.65	0	0.00	37.30	2	5,910	0.03%
2022/09/13	3	38.12	0	0.00	37.50	3	6,074	0.05%
2022/09/12	2	38.95	2	38.80	38.40	0	6,270	0.00%
2022/09/07	1.5	35.80	0	0.00	35.60	1.5	6,623	0.02%
2022/09/06	1	36.45	1	36.30	36.20	0	6,747	0.00%
2022/09/05	3	37.27	2	37.10	37.15	1	6,876	0.01%
2022/09/02	2	38.13	0	0.00	38.50	2	7,001	0.03%
2022/09/01	2	38.85	0	0.00	38.75	2	7,237	0.03%
2022/08/30	3	39.05	0	0.00	39.10	3	7,886	0.04%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/24	1	39.40	0	0.00	39.40	1	10,137	0.01%
2022/08/22	5	40.28	0	0.00	40.10	5	11,237	0.04%
2022/08/19	0	0.00	1.3	41.90	41.60	-1.3	11,193	-0.01%
2022/08/18	2	41.10	2	41.35	41.35	0	11,158	0.00%
2022/08/17	2	41.30	4	41.23	41.60	-2	11,152	-0.02%
2022/08/16	0	0.00	1	41.15	40.70	-1	11,130	-0.01%
2022/08/15	8	40.88	0	0.00	40.80	8	11,143	0.07%
2022/08/12	0	0.00	18	40.59	41.20	-18	11,166	-0.16%
2022/08/11	0	0.00	1	39.90	39.70	-1	11,140	-0.01%
2022/08/09	2	39.70	1	39.80	39.65	1	11,203	0.01%
2022/08/08	4	39.70	66	39.90	40.05	-62	11,223	-0.55%
2022/08/05	1	39.80	0	0.00	39.85	1	11,343	0.01%
2022/08/04	4	38.98	0	0.00	39.10	4	11,348	0.04%
2022/08/03	5	38.91	0	0.00	38.75	5	11,312	0.04%
2022/08/02	8.1	39.26	0	0.00	39.20	8.1	11,308	0.07%
2022/08/01	2	40.78	1	41.00	40.70	1	11,288	0.01%
2022/07/28	1	40.40	0	0.00	40.30	1	11,278	0.01%
2022/07/27	0	0.00	4.1	40.60	40.85	-4.1	11,250	-0.04%
2022/07/26	2	41.33	0	0.00	41.10	2	11,223	0.02%
2022/07/25	0	0.00	4	41.98	41.80	-4	11,202	-0.04%
2022/07/22	2	42.70	0	0.00	42.40	2	11,193	0.02%
2022/07/21	0	0.00	3	42.02	43.45	-3	11,161	-0.03%
2022/07/20	9	44.42	13	44.39	44.40	-4	11,102	-0.04%
2022/07/19	0.1	43.65	1	43.80	43.80	-0.9	11,091	-0.01%
2022/07/18	4	43.13	3	42.75	43.25	1	11,075	0.01%
2022/07/15	2	41.80	1	41.85	41.85	1	11,042	0.01%
2022/07/12	2	39.85	0	0.00	40.45	2	10,947	0.02%
2022/07/11	1	40.40	0	0.00	40.55	1	10,942	0.01%
2022/07/08	5	40.99	2	40.88	40.85	3	10,944	0.03%
2022/07/07	5	38.92	7	39.26	40.05	-2	10,860	-0.02%
2022/07/06	3	39.38	2	39.70	39.05	1	10,826	0.01%
2022/07/05	1	39.65	2	41.08	40.20	-1	10,868	-0.01%
2022/07/04	10	39.37	1	39.35	38.85	9	10,705	0.08%
2022/07/01	14	40.99	3	42.32	39.90	11	10,667	0.10%
2022/06/30	25.2	43.93	15	43.33	42.70	10.2	10,524	0.10%
2022/06/29	4.2	46.28	11	46.25	46.15	-6.8	10,373	-0.07%
2022/06/28	21	48.46	6	47.10	47.10	15	10,326	0.15%
2022/06/27	23	49.36	3.2	48.97	48.65	19.8	10,273	0.19%
2022/06/24	29	49.22	45	49.30	48.80	-16	10,231	-0.16%
2022/06/23	11	47.82	1	47.50	48.50	10	9,794	0.10%
2022/06/22	6.2	48.15	5	48.38	46.75	1.2	9,687	0.01%
2022/06/21	4	47.28	5	47.90	48.60	-1	9,599	-0.01%
2022/06/20	4	46.93	4	47.00	45.80	0	9,709	0.00%
2022/06/17	5.2	46.01	4	45.96	46.80	1.2	9,488	0.01%
2022/06/16	32	48.17	12	48.46	47.15	20	9,363	0.21%
2022/06/15	10	47.91	3	47.55	47.35	7	9,158	0.08%
2022/06/14	6	47.44	1	47.10	48.40	5	9,169	0.05%
2022/06/13	9	48.58	6.1	48.70	48.10	3	9,114	0.03%
2022/06/10	32	50.44	17	50.45	50.60	15	9,056	0.17%
2022/06/09	29.1	50.44	27	50.54	50.50	2.1	8,894	0.02%
2022/06/08	5	48.92	3	48.73	48.70	2	8,469	0.02%
2022/06/07	6	48.76	3	48.90	48.80	3	8,479	0.04%
2022/06/06	3	50.63	5	50.30	50.00	-2	8,288	-0.02%
2022/06/02	37	51.61	41	51.39	50.60	-4	8,129	-0.05%
2022/06/01	64	50.30	25	50.43	50.00	39	7,600	0.51%
2022/05/31	17	49.21	23	49.64	50.30	-6	6,714	-0.09%
2022/05/30	2	45.43	8	44.79	45.80	-6	5,834	-0.10%
2022/05/26	5	43.50	1	43.00	43.00	4	5,817	0.07%
2022/05/24	1	43.50	17	42.56	42.45	-16	6,230	-0.26%
2022/05/23	5	43.94	0	0.00	43.55	5	6,396	0.08%
2022/05/20	15	43.98	2	43.90	44.05	13	6,548	0.20%
2022/05/19	0.2	42.60	0	0.00	43.55	0.2	6,553	0.00%
2022/05/18	1	44.35	1	43.95	43.50	0	6,682	0.00%
2022/05/17	3	42.90	1	43.15	43.10	2	6,691	0.03%
2022/05/16	5	41.50	1	42.25	41.90	4	6,777	0.06%
2022/05/13	7	42.96	12	42.15	41.95	-5	6,828	-0.07%
2022/05/12	2	40.38	0	0.00	39.65	2	6,808	0.03%
2022/05/10	2	41.15	7	40.33	41.50	-5	7,104	-0.07%
2022/05/09	0.1	40.96	0	0.00	40.75	0.1	7,344	0.00%
2022/05/06	1	41.80	0	0.00	42.25	1	7,460	0.01%
2022/05/04	0	0.00	0	42.40	42.45	0	7,867	0.00%
2022/04/27	1	42.05	1	41.60	41.85	0	8,699	0.00%
2022/04/26	1	42.60	0	0.00	42.25	1	8,838	0.01%
2022/04/25	2.1	42.47	4	42.10	42.10	-1.9	9,042	-0.02%
2022/04/22	2.1	44.27	10	43.85	43.55	-7.9	9,409	-0.08%
2022/04/21	3.1	45.69	0	0.00	45.45	3.1	9,586	0.03%
2022/04/20	1	46.15	2	46.55	46.35	-1	9,805	-0.01%
2022/04/18	1	45.00	3	45.78	45.30	-2	10,580	-0.02%
2022/04/15	2	45.95	1	45.80	45.50	1	10,885	0.01%
2022/04/14	0	0.00	1	46.90	47.00	-1	11,347	-0.01%
2022/04/13	0	46.45	1	46.60	47.05	-1	11,752	-0.01%
2022/04/11	16	45.77	3	45.77	45.75	13	13,037	0.10%
2022/04/08	4	48.46	0	0.00	48.00	4	13,488	0.03%
2022/04/07	4.1	49.69	1	48.45	48.15	3.1	14,407	0.02%
2022/04/06	2	49.50	1	49.50	49.65	1	15,531	0.01%
2022/04/01	6	50.50	2	50.50	50.40	4	16,793	0.02%
2022/03/31	2	51.50	2	51.50	51.30	0	19,660	0.00%
2022/03/30	3	52.27	1	52.20	52.00	2	20,665	0.01%
2022/03/29	3	53.00	4	52.93	53.00	-1	21,925	0.00%
2022/03/28	1	51.20	1	51.70	51.90	0	22,116	0.00%
2022/03/25	5	52.38	2	52.40	52.40	3	22,363	0.01%
2022/03/24	2	51.00	0	0.00	51.10	2	22,424	0.01%
2022/03/23	8	53.04	3	52.70	52.40	5	22,703	0.02%
2022/03/22	0	51.05	2	51.00	51.10	-2	22,945	-0.01%
2022/03/21	5	51.12	2	51.60	51.10	3	24,027	0.01%
2022/03/18	0	50.50	0	0.00	51.60	0	25,459	0.00%
2022/03/17	4	50.20	3	50.05	50.50	1	26,729	0.00%
2022/03/16	2	48.18	12	47.99	48.35	-10	26,812	-0.04%
2022/03/15	9	48.92	5	48.17	47.80	4	27,012	0.01%
2022/03/14	4	50.11	8	50.05	50.00	-4	27,261	-0.01%
2022/03/11	54	49.60	12	50.03	49.60	42	27,802	0.15%
2022/03/10	2	50.00	7	50.49	50.50	-5	28,360	-0.02%
2022/03/09	3	49.37	40	49.57	49.60	-37	28,893	-0.13%
2022/03/08	4	49.75	2	49.40	49.10	2	30,203	0.01%
2022/03/07	9	50.24	7	50.40	50.40	2	30,733	0.01%
2022/03/04	4	52.78	4	52.65	52.40	0	31,520	0.00%
2022/03/03	0	0.00	2	53.50	53.80	-2	32,830	-0.01%
2022/03/02	2	53.70	0	0.00	53.70	2	33,938	0.01%
2022/03/01	2	53.20	4	53.35	53.40	-2	35,137	-0.01%
2022/02/25	1	53.00	2	53.80	52.30	-1	37,255	0.00%
2022/02/24	7	54.00	0	53.10	52.60	7	40,766	0.02%
2022/02/23	11	56.19	16	56.59	56.60	-5	42,878	-0.01%
2022/02/22	15	54.99	22	54.95	54.80	-7	43,918	-0.02%
2022/02/21	9	56.48	7	56.43	56.40	2	45,811	0.00%
2022/02/18	8	56.70	5	56.68	57.20	3	46,154	0.01%
2022/02/17	7	57.84	8	57.50	57.50	-1	46,513	0.00%
2022/02/16	3	58.17	17	58.27	58.00	-14	47,318	-0.03%
2022/02/15	10	58.24	1	58.20	57.30	9	47,641	0.02%
2022/02/14	15	58.05	7	57.57	57.20	8	47,884	0.02%
2022/02/11	4	60.18	3	59.93	60.50	1	48,076	0.00%
2022/02/10	8	60.70	6	60.15	59.80	2	48,477	0.00%
2022/02/09	3	60.53	3	60.47	60.80	0	48,567	0.00%
2022/02/08	9	59.60	6	59.50	59.70	3	48,745	0.01%
2022/02/07	6	59.17	8	59.83	60.00	-2	49,269	0.00%
2022/01/26	4	58.75	2.1	58.85	58.40	2	49,721	0.00%
2022/01/25	4	59.78	1	59.00	58.70	3	50,911	0.01%
2022/01/24	3	59.73	10.2	59.65	61.00	-7.2	51,498	-0.01%
2022/01/21	6	60.45	9	60.87	59.80	-3	52,429	-0.01%
2022/01/20	22	62.20	18	61.87	62.00	4	53,055	0.01%
2022/01/19	3	61.20	2	61.39	61.00	1	53,683	0.00%
2022/01/18	5	62.06	4	61.65	61.60	1	54,666	0.00%
2022/01/17	60	62.71	59	63.64	63.20	1	55,207	0.00%
2022/01/14	3	61.57	1.7	61.76	61.40	1.3	55,154	0.00%
2022/01/13	5	62.64	9	62.18	61.60	-4	55,372	-0.01%
2022/01/12	29	63.36	27	63.66	62.80	2	55,322	0.00%
2022/01/11	16	63.47	7	62.86	63.40	9	55,071	0.02%
2022/01/10	12	66.30	10	66.01	66.50	2	54,632	0.00%
2022/01/07	12.5	66.52	18	65.91	65.50	-5.5	54,392	-0.01%
2022/01/06	12	68.68	13	68.50	69.00	-1	53,960	0.00%
2022/01/05	33	69.41	40	68.64	68.50	-7	53,581	-0.01%
2022/01/04	27	72.29	9.2	72.25	70.30	17.8	53,064	0.03%
2022/01/03	12	71.23	7	70.91	70.50	5	52,246	0.01%
2021/12/30	8.3	71.28	4	72.64	71.10	4.2	51,688	0.01%
2021/12/29	26	77.33	35	76.70	74.60	-9	50,773	-0.02%
2021/12/28	44	78.62	34.2	78.66	78.80	9.9	49,592	0.02%
2021/12/27	78.2	76.94	73	77.23	79.40	5.2	48,366	0.01%
2021/12/24	24	71.27	25	72.34	73.20	-1	45,544	0.00%
2021/12/23	16	65.92	107	66.45	66.60	-91	44,612	-0.20%	大賣/
2021/12/22	6	61.17	17	61.58	60.60	-11	43,443	-0.03%
2021/12/21	16	60.57	17	60.82	60.70	-1	43,194	0.00%
2021/12/20	6	60.07	5	59.92	59.50	1	43,139	0.00%
2021/12/17	12	60.33	8	60.81	59.90	4	43,014	0.01%
2021/12/16	25	61.00	22	61.00	60.80	3	42,667	0.01%
2021/12/15	64	60.42	59	60.68	60.20	5	42,222	0.01%
2021/12/14	138.1	61.74	143.1	61.70	58.80	-5	41,165	-0.01%	大買/大賣/
2021/12/13	134	61.06	85.4	62.61	65.10	48.6	39,739	0.12%	大買/
2021/12/10	13	58.38	23	58.53	59.20	-10	38,546	-0.03%
2021/12/09	74	58.14	63	58.44	58.40	11	38,445	0.03%
2021/12/08	40	58.05	46	58.16	57.80	-6	38,359	-0.02%
2021/12/07	114	59.49	118	59.39	57.30	-4	38,225	-0.01%	大買/大賣/
2021/12/06	15	59.93	11	59.79	60.10	4	38,178	0.01%
2021/12/03	22.1	59.39	23	59.93	58.80	-0.9	38,406	0.00%
2021/12/02	25.1	59.76	23.2	60.51	58.90	1.9	38,061	0.00%
2021/12/01	27	59.22	23	59.40	59.30	4	37,228	0.01%
2021/11/30	27.1	59.23	17	59.02	58.40	10.1	36,781	0.03%
2021/11/29	66	58.28	87.5	57.07	58.10	-21.5	36,132	-0.06%
2021/11/26	48.1	57.34	37	56.56	56.20	11.1	35,381	0.03%
2021/11/25	62	61.79	64.1	61.56	59.80	-2.1	34,391	-0.01%
2021/11/24	76.1	59.90	73	59.96	59.90	3.1	33,367	0.01%
2021/11/23	89	61.20	117.5	61.45	58.00	-28.5	31,285	-0.09%	大賣/
2021/11/22	197.1	58.47	158	59.00	60.20	39.1	27,831	0.14%	大買/大賣/
2021/11/19	50	53.19	63	53.85	55.90	-13	25,730	-0.05%
2021/11/18	145	51.83	203	51.70	50.90	-58	24,571	-0.24%	大買/大賣/
2021/11/17	2	47.23	23	47.38	48.95	-21	22,569	-0.09%
2021/11/16	20.3	43.96	7	44.05	44.50	13.3	22,202	0.06%
2021/11/15	55	44.85	61.5	44.96	45.00	-6.5	21,760	-0.03%
2021/11/12	12.1	43.27	5.5	43.73	42.50	6.6	20,994	0.03%
2021/11/11	17	42.76	8	42.77	41.90	9	20,704	0.04%
2021/11/10	29	41.97	5.3	42.39	42.30	23.7	20,562	0.12%
2021/11/09	90	43.79	21	43.80	43.05	69	20,345	0.34%
2021/11/08	19.1	43.43	19	43.50	43.30	0.1	19,935	0.00%
2021/11/05	25.2	43.59	10	43.25	44.25	15.2	19,840	0.08%
2021/11/04	119	44.82	120	44.78	44.05	-1	19,551	-0.01%	大買/大賣/
2021/11/03	40	44.72	25	44.36	44.05	15	19,115	0.08%
2021/11/02	52.2	47.44	43	47.16	46.00	9.2	18,691	0.05%
2021/11/01	18	45.87	123	45.81	47.15	-105	17,461	-0.60%	大賣/鉅額交易
2021/10/29	185.2	43.26	75	43.03	42.90	110.2	17,005	0.65%	大買/鉅額交易
2021/10/28	16	42.13	39.2	42.29	43.30	-23.2	16,930	-0.14%
2021/10/27	49	40.02	52.1	40.69	41.50	-3.1	16,440	-0.02%
2021/10/26	53	39.34	54	39.57	39.35	-1	15,907	-0.01%
2021/10/25	36	36.61	37.1	37.13	37.20	-1.1	15,100	-0.01%
2021/10/22	25	34.32	17	34.69	35.00	8	14,817	0.05%
2021/10/21	11	34.02	5	34.20	34.35	6	15,629	0.04%
2021/10/20	1	33.15	5	32.66	33.15	-4	16,319	-0.02%
2021/10/19	2	32.18	20	31.81	32.10	-18	17,313	-0.10%
2021/10/18	11	31.57	0	0.00	31.60	11	17,486	0.06%
2021/10/14	2	30.00	5	30.10	30.65	-3	17,911	-0.02%
2021/10/12	6	30.82	2	30.98	30.50	4	18,708	0.02%
2021/10/08	5	31.45	0	0.00	31.40	5	18,897	0.03%
2021/10/06	0	0.00	3	30.85	30.85	-3	19,944	-0.02%
2021/10/05	5	30.20	0	0.00	31.20	5	21,018	0.02%
2021/10/04	3	31.08	0	0.00	30.60	3	21,183	0.01%
2021/10/01	2	31.50	3	31.10	31.00	-1	21,362	0.00%
2021/09/30	1	32.45	1	32.35	32.45	0	21,454	0.00%
2021/09/29	2.1	32.76	0	0.00	32.70	2.1	21,726	0.01%
2021/09/28	3	34.48	6	34.35	34.40	-3	22,125	-0.01%
2021/09/27	15	34.80	7.8	34.76	35.15	7.2	22,318	0.03%
2021/09/23	1.3	33.61	0	0.00	33.65	1.3	22,170	0.01%
2021/09/17	0	0.00	2	34.10	34.15	-2	22,064	-0.01%
2021/09/16	0	0.00	1	34.35	34.05	-1	22,044	0.00%
2021/09/15	3	34.68	24	34.71	34.60	-21	22,044	-0.10%
2021/09/14	1.2	34.32	2	34.78	34.25	-0.9	22,006	0.00%
2021/09/13	18	35.48	15	35.36	35.00	3	21,963	0.01%
2021/09/10	4	35.10	4	35.15	35.05	0	21,796	0.00%
2021/09/09	48	34.99	29	34.92	35.10	19	21,640	0.09%
2021/09/08	13	35.67	28	35.59	35.80	-15	21,064	-0.07%
2021/09/07	15	34.22	9	33.86	34.50	6	20,233	0.03%
2021/09/06	24	35.61	28	35.72	35.70	-4	19,932	-0.02%
2021/09/03	9	34.79	11	34.62	34.60	-2	19,723	-0.01%
2021/09/02	18	34.53	20	34.88	35.05	-2	19,553	-0.01%
2021/09/01	58	35.69	56.2	35.37	35.05	1.8	19,291	0.01%
2021/08/31	10	33.95	36	34.28	34.90	-26	18,676	-0.14%
2021/08/30	8	34.85	16.2	34.85	34.95	-8.2	18,520	-0.04%
2021/08/27	6.2	33.82	2	34.05	34.20	4.2	18,296	0.02%
2021/08/26	13	33.63	13	33.87	33.95	0	18,220	0.00%
2021/08/25	14	32.72	4	33.13	33.30	10	18,089	0.06%
2021/08/24	11	32.20	13	32.21	32.10	-2	17,832	-0.01%
2021/08/23	7	31.84	7.1	32.06	32.00	-0.1	17,822	0.00%
2021/08/20	1.1	30.63	0	0.00	30.80	1.1	18,063	0.01%
2021/08/19	0	0.00	1	31.35	30.60	-1	18,015	-0.01%
2021/08/18	4	30.09	0.1	31.05	31.45	3.9	17,955	0.02%
2021/08/17	12	31.16	14	30.49	30.20	-2	17,881	-0.01%
2021/08/16	1	31.45	15	31.00	31.50	-14	17,755	-0.08%
2021/08/13	16	31.55	11	31.54	30.90	5	17,571	0.03%
2021/08/12	11	32.21	4	32.36	32.25	7	17,435	0.04%
2021/08/11	7	32.22	6	32.47	31.50	1	17,353	0.01%
2021/08/10	6	32.89	24	32.89	32.70	-18	17,194	-0.10%
2021/08/09	30	33.74	16	33.14	32.90	14	17,162	0.08%
2021/08/06	34	34.88	14	34.61	34.20	20	16,985	0.12%
2021/08/05	16.1	35.21	28.3	35.23	35.35	-12.2	16,826	-0.07%
2021/08/04	14	35.16	23	34.99	35.20	-9	16,783	-0.05%
2021/08/03	89	35.24	80	35.65	35.25	9	16,579	0.05%
2021/08/02	21	33.03	46	33.35	33.95	-25	15,619	-0.16%
2021/07/30	38	32.37	12	32.73	31.90	26	15,409	0.17%
2021/07/29	15	33.68	29	33.47	33.20	-14	15,081	-0.09%
2021/07/28	17	32.34	79.4	32.39	33.10	-62.4	14,744	-0.42%
2021/07/27	113	34.89	29.6	35.51	34.50	83.4	14,372	0.58%	大買/
2021/07/26	38	36.03	58.6	35.95	36.85	-20.6	13,250	-0.16%
2021/07/23	38	33.65	32	33.86	33.50	6	12,168	0.05%
2021/07/22	5.6	32.57	6	32.69	32.25	-0.4	11,089	0.00%
2021/07/21	4.6	32.18	1	31.60	31.80	3.6	10,951	0.03%
2021/07/20	14	32.09	16	31.91	31.60	-2	10,773	-0.02%
2021/07/19	10	32.61	0	0.00	32.85	10	10,488	0.10%
2021/07/16	14	32.79	11	32.31	33.50	3	10,219	0.03%
2021/07/15	2	31.38	8	31.54	32.20	-6	9,787	-0.06%
2021/07/14	9	31.62	22	31.42	31.85	-13	9,616	-0.14%
2021/07/13	25	31.34	18	31.08	30.60	7	9,333	0.07%
2021/07/12	23	32.16	32	31.71	32.70	-9	8,683	-0.10%
2021/07/09	9	29.51	25	29.42	29.75	-16	7,700	-0.21%
2021/07/08	10	29.35	4	29.20	29.15	6	7,673	0.08%
2021/07/07	18	28.95	34	28.81	28.65	-16	7,633	-0.21%
2021/07/06	13	28.73	3	29.12	28.70	10	7,628	0.13%
2021/07/05	6	28.58	23	28.27	29.60	-17	8,143	-0.21%
2021/07/02	42	26.93	28.6	27.29	27.10	13.5	8,141	0.17%
2021/07/01	12	26.26	29	26.33	26.85	-17	8,055	-0.21%
2021/06/30	6	25.68	6	25.70	25.55	0	8,003	0.00%
2021/06/29	5	25.65	0	0.00	25.55	5	8,133	0.06%
2021/06/28	3	25.70	0	0.00	25.80	3	8,426	0.04%
2021/06/25	0	0.00	1	25.35	25.30	-1	8,628	-0.01%
2021/06/24	11	24.95	2.4	25.14	25.15	8.6	8,691	0.10%
2021/06/23	2	26.10	15	26.24	26.45	-13	8,696	-0.15%
2021/06/22	6	25.73	1	25.95	25.75	5	9,034	0.06%
2021/06/18	0	0.00	2	26.05	25.55	-2	9,212	-0.02%
2021/06/15	0	0.00	3	25.40	25.30	-3	10,129	-0.03%
2021/06/11	18	25.55	1	25.35	25.25	17	10,181	0.17%
2021/06/10	0	0.00	3	27.60	27.60	-3	9,897	-0.03%
2021/06/09	0	0.00	4	27.26	27.10	-4	9,890	-0.04%
2021/06/08	0	0.00	2	27.20	27.05	-2	9,974	-0.02%
2021/06/07	0	0.00	5	27.05	26.90	-5	10,093	-0.05%
2021/06/04	3	26.80	20	26.98	26.90	-17	10,082	-0.17%
2021/06/03	22	26.98	22	27.19	26.80	0	10,107	0.00%
2021/06/02	10	27.05	5	27.15	27.20	5	10,094	0.05%
2021/06/01	1	27.00	2	27.05	26.95	-1	10,036	-0.01%
2021/05/31	4	26.93	5	26.85	26.90	-1	10,033	-0.01%
2021/05/28	6	27.13	19	26.52	27.15	-13	10,001	-0.13%
2021/05/27	11	25.34	1	25.35	25.70	10	9,780	0.10%
2021/05/26	0	25.50	0	0.00	25.70	0	9,824	0.00%
2021/05/25	21	25.64	0	0.00	25.35	21	9,895	0.21%
2021/05/20	1	24.45	0	0.00	24.20	1	10,250	0.01%
2021/05/19	0.2	24.30	4	24.00	24.45	-3.9	10,338	-0.04%
2021/05/18	5	23.32	0	0.00	24.15	5	10,530	0.05%
2021/05/17	2	23.08	7	22.93	22.40	-5	10,595	-0.05%
2021/05/14	0.6	24.00	1	24.70	24.00	-0.4	10,546	0.00%
2021/05/13	7	24.19	1	24.80	24.20	6	10,585	0.06%
2021/05/12	9	25.38	1	24.65	24.70	8	10,569	0.08%
2021/05/11	4	26.75	0	0.00	26.55	4	10,587	0.04%
2021/05/10	5	27.65	10	27.98	27.90	-5	10,513	-0.05%
2021/05/07	2	27.20	4	27.33	27.35	-2	10,485	-0.02%
2021/05/06	5	26.10	2	26.00	25.85	3	10,462	0.03%
2021/05/05	2	25.83	4	25.79	25.50	-2	10,442	-0.02%
2021/05/04	6	25.78	0	0.00	25.60	6	10,514	0.06%
2021/05/03	3	27.45	3	27.25	26.90	0	10,491	0.00%
2021/04/28	5	28.71	7	28.47	28.60	-2	10,438	-0.02%
2021/04/27	1	28.25	1.2	28.17	28.20	-0.2	10,458	0.00%
2021/04/26	3	28.47	28	28.65	28.65	-25	10,405	-0.24%
2021/04/23	0.2	27.80	0	0.00	27.70	0.2	10,388	0.00%
2021/04/22	13	27.70	0.2	27.65	27.60	12.8	10,447	0.12%
2021/04/20	0	0.00	3	28.63	28.65	-3	10,545	-0.03%
2021/04/19	1	28.00	2.1	28.45	28.50	-1.1	10,572	-0.01%
2021/04/16	12	28.10	26	28.22	28.25	-14	10,665	-0.13%
2021/04/15	3	27.78	3	27.80	27.70	0	10,711	0.00%
2021/04/14	8	27.72	2	27.85	27.90	6	10,749	0.06%
2021/04/13	20	29.32	23.1	29.37	28.70	-3.1	10,927	-0.03%
2021/04/12	16	29.78	11.2	29.70	29.75	4.8	11,308	0.04%
2021/04/09	112.2	31.00	99	31.41	29.60	13.2	11,947	0.11%	大買/
2021/04/08	21.2	29.55	14	29.77	30.90	7.2	12,027	0.06%
2021/04/07	2	28.03	9	27.94	28.10	-7	11,542	-0.06%
2021/04/06	0	27.15	8	27.33	27.35	-8	11,432	-0.07%
2021/04/01	4	26.68	10	27.01	27.05	-6	11,418	-0.05%
2021/03/31	16	26.79	3	26.90	26.70	13	11,300	0.12%
2021/03/30	3	27.50	23	27.74	27.95	-20	11,016	-0.18%
2021/03/29	0	27.25	14	27.35	27.30	-14	10,850	-0.13%
2021/03/26	0	0.00	7	27.22	27.25	-7	10,830	-0.06%
2021/03/25	21	27.60	6.1	27.16	27.20	14.9	10,817	0.14%
2021/03/24	8	27.29	15	27.34	27.45	-7	10,479	-0.07%
2021/03/23	8	26.76	10	26.53	26.85	-2	10,356	-0.02%
2021/03/22	17.1	27.29	1	26.80	26.75	16.1	10,288	0.16%
2021/03/19	7	26.89	20	27.09	27.20	-13	10,123	-0.13%
2021/03/18	11	26.57	1	26.65	26.50	10	9,739	0.10%
2021/03/17	4	26.14	1	25.85	26.10	3	9,588	0.03%
2021/03/16	1	26.10	2	25.85	25.70	-1	9,729	-0.01%
2021/03/15	2	25.95	3	25.82	25.90	-1	9,881	-0.01%
2021/03/12	2	25.53	1	25.85	25.50	1	9,969	0.01%
2021/03/11	1	24.90	10	24.90	25.70	-9	9,966	-0.09%
2021/03/10	11	24.52	0	0.00	24.60	11	9,989	0.11%
2021/03/09	1	24.25	0	0.00	24.55	1	10,186	0.01%
2021/03/08	0	0.00	0.2	24.40	24.35	-0.2	10,719	0.00%
2021/03/05	5	24.55	5	24.75	24.65	0	11,068	0.00%
2021/03/04	5	24.70	5	24.90	24.95	0	11,414	0.00%
2021/03/03	5	24.55	10	24.95	24.95	-5	11,482	-0.04%
2021/03/02	7	24.94	0	0.00	24.60	7	11,645	0.06%
2021/02/26	6	25.10	6	25.35	25.30	0	11,756	0.00%
2021/02/25	0	0.00	0.6	25.20	25.25	-0.6	11,837	0.00%
2021/02/24	10	26.06	0	0.00	25.40	10	11,988	0.08%
2021/02/23	9	26.16	0	0.00	26.35	9	11,981	0.08%
2021/02/22	2	25.83	31	26.06	26.15	-29	12,074	-0.24%
2021/02/19	10	25.83	0	0.00	25.70	10	12,055	0.08%
2021/02/18	12	26.12	18	26.33	26.25	-6	12,131	-0.05%
2021/02/17	2	26.00	0	0.00	26.05	2	12,121	0.02%
2021/02/05	16	25.67	0.1	25.60	25.60	15.9	12,578	0.13%
2021/02/04	0	25.85	1	25.75	25.95	-1	12,680	-0.01%
2021/02/03	1	25.50	2	25.70	25.45	-1	12,924	-0.01%
2021/02/02	1	25.55	15	25.82	25.45	-14	13,386	-0.10%
2021/02/01	0	0.00	2	24.78	24.85	-2	14,406	-0.01%
2021/01/29	1	25.00	5	24.95	25.15	-4	14,806	-0.03%
2021/01/28	1	25.30	1	25.60	25.15	0	14,904	0.00%
2021/01/26	0	0.00	1	25.35	24.80	-1	15,196	-0.01%
2021/01/25	5	24.95	6	24.87	24.85	-1	15,185	-0.01%
2021/01/21	0	0.00	3	23.85	23.35	-3	15,182	-0.02%
2021/01/20	2	23.05	0	0.00	23.05	2	15,175	0.01%
2021/01/19	8	24.06	5	24.00	23.80	3	15,085	0.02%
2021/01/15	0	0.00	2	24.05	24.05	-2	15,123	-0.01%
2021/01/14	2	23.95	4	24.60	24.80	-2	15,096	-0.01%
2021/01/13	1	24.65	1.7	24.66	24.70	-0.7	15,049	0.00%
2021/01/12	1	24.75	20	24.99	24.75	-19	15,234	-0.12%
2021/01/11	1	24.80	4	24.55	25.20	-3	15,393	-0.02%
2021/01/08	11	24.14	5	23.90	23.90	6	15,538	0.04%
2021/01/07	19	24.28	14	24.39	24.30	5	15,576	0.03%
2021/01/06	23	25.23	20	24.94	24.45	3	15,510	0.02%
2021/01/05	48	25.98	39.1	25.94	25.75	8.9	15,273	0.06%
2021/01/04	98.3	28.26	87	28.22	27.80	11.3	14,962	0.08%
2020/12/31	78	27.55	47	27.54	27.50	31	14,568	0.21%
2020/12/30	6	26.15	1	26.10	26.10	5	14,136	0.04%
2020/12/29	6	25.89	0	0.00	25.90	6	14,326	0.04%
2020/12/28	1	25.90	2	25.65	26.10	-1	14,586	-0.01%
2020/12/25	0	0.00	4	25.45	25.40	-4	14,543	-0.03%
2020/12/24	11	25.55	2	25.45	25.45	9	14,607	0.06%
2020/12/23	10	24.75	3	24.80	25.45	7	14,752	0.05%
2020/12/21	0	0.00	2	24.80	25.20	-2	15,175	-0.01%
2020/12/18	7	25.52	221	25.20	25.25	-214	15,504	-1.38%	大賣/鉅額交易
2020/12/17	1	25.85	9	25.78	25.75	-8	15,653	-0.05%
2020/12/16	0	0.00	2	25.90	25.70	-2	15,755	-0.01%
2020/12/15	2	25.85	1	25.50	25.30	1	15,938	0.01%
2020/12/14	0	0.00	1	25.50	25.45	-1	16,493	-0.01%
2020/12/11	1	25.40	7	26.04	25.35	-6	17,086	-0.04%
2020/12/10	10	26.87	8	26.10	26.20	2	17,026	0.01%
2020/12/09	10	26.72	6	26.65	26.80	4	16,917	0.02%
2020/12/08	24	26.29	3	26.25	26.30	21	16,901	0.12%
2020/12/07	0	0.00	2	25.93	25.75	-2	17,114	-0.01%
2020/12/04	6	25.85	11	25.99	25.65	-5	17,178	-0.03%
2020/12/03	40	25.95	4	26.11	25.90	36	17,163	0.21%
2020/12/02	16	26.19	61	26.54	25.90	-45	17,221	-0.26%
2020/12/01	180	26.65	5	26.89	27.40	175	16,952	1.03%	大買/鉅額交易
2020/11/30	23	26.45	39	26.68	26.45	-16	16,989	-0.09%
2020/11/27	10	25.86	1	25.90	26.00	9	16,838	0.05%
2020/11/26	9	25.99	8	25.90	25.95	1	16,774	0.01%
2020/11/25	13	25.95	9.1	26.00	25.90	3.9	16,702	0.02%
2020/11/24	54	25.74	3	26.03	25.45	51	16,736	0.30%
2020/11/23	7	25.94	13	25.93	25.90	-6	16,634	-0.04%
2020/11/20	13	25.87	1	25.65	25.90	12	16,545	0.07%
2020/11/19	8	25.73	6	25.74	25.60	2	16,404	0.01%
2020/11/18	1	25.60	2	25.50	25.55	-1	16,242	-0.01%
2020/11/17	5	25.60	4	25.58	25.50	1	16,190	0.01%
2020/11/16	4	25.30	6	25.35	25.40	-2	16,241	-0.01%
2020/11/13	25	26.21	24	25.61	25.40	1	16,136	0.01%
2020/11/12	20	25.56	1.4	25.54	25.55	18.6	15,588	0.12%
2020/11/11	3	25.50	3.9	25.51	25.80	-0.9	15,443	-0.01%
2020/11/10	29	25.20	30	25.39	25.65	-1	15,136	-0.01%
2020/11/09	22	25.12	46	25.49	25.45	-24	14,738	-0.16%
2020/11/06	3	24.32	7	24.24	24.05	-4	13,787	-0.03%
2020/11/05	0	0.00	3	24.00	23.80	-3	13,374	-0.02%
2020/11/04	40	24.05	12	23.80	24.15	28	13,225	0.21%
2020/11/03	1	22.95	0	0.00	23.00	1	12,940	0.01%
2020/11/02	2	22.50	6	21.99	22.60	-4	12,862	-0.03%
2020/10/30	5	22.62	3	22.50	22.50	2	12,787	0.02%
2020/10/29	2	23.08	0	0.00	23.05	2	12,790	0.02%
2020/10/28	0	0.00	1	24.05	23.50	-1	12,706	-0.01%
2020/10/26	0	0.00	4	23.93	23.80	-4	12,579	-0.03%
2020/10/23	11	23.90	7	23.74	23.90	4	12,499	0.03%
2020/10/22	7	23.92	91	23.86	23.70	-84	12,426	-0.68%
2020/10/21	9	24.08	4	24.16	23.95	5	12,368	0.04%
2020/10/20	12	24.17	17	24.17	24.25	-5	12,191	-0.04%
2020/10/19	11	23.85	10	23.80	23.70	1	11,909	0.01%
2020/10/16	12	23.66	10	23.59	23.75	2	11,684	0.02%
2020/10/15	7	23.30	4	22.81	23.25	3	11,341	0.03%
2020/10/14	2	23.33	10	23.22	23.15	-8	11,182	-0.07%
2020/10/13	6	23.23	2	23.20	23.25	4	11,078	0.04%
2020/10/12	6	23.38	18	23.28	23.15	-12	10,932	-0.11%
2020/10/08	19	24.45	2	24.43	24.10	17	10,798	0.16%
2020/10/07	34	24.69	19	24.72	24.90	15	10,403	0.14%
2020/10/06	5	24.29	2	24.20	24.30	3	9,940	0.03%
2020/10/05	28	23.98	39	23.83	23.85	-11	9,677	-0.11%
2020/09/30	8	23.00	9	23.06	23.15	-1	9,333	-0.01%
2020/09/29	11	22.94	9	23.15	22.90	2	9,299	0.02%
2020/09/28	18	22.87	5	22.75	22.80	13	9,225	0.14%
2020/09/25	10	22.19	4	22.39	22.10	6	9,048	0.07%
2020/09/24	6	23.64	0	0.00	23.35	6	8,732	0.07%
2020/09/23	12	23.61	10	23.66	23.90	2	8,482	0.02%
2020/09/22	4	23.06	1	22.60	23.05	3	8,076	0.04%
2020/09/21	0	0.00	5	23.00	22.95	-5	7,808	-0.06%
2020/09/18	9	23.79	18	23.85	23.70	-9	7,652	-0.12%
2020/09/17	121	24.83	89	25.09	24.45	32	7,420	0.43%	大買/
2020/09/16	17	23.93	0	0.00	24.90	17	6,735	0.25%
2020/09/15	1	23.30	1	23.45	23.50	0	6,104	0.00%
2020/09/14	0	0.00	1	23.20	23.00	-1	6,058	-0.02%
2020/09/11	7	23.69	7	23.74	23.25	0	6,000	0.00%
2020/09/10	31	24.23	31	24.00	23.90	0	5,929	0.00%
2020/09/09	40	23.89	1	24.30	24.60	39	5,562	0.70%
2020/09/07	3	23.88	1	24.25	23.80	2	5,279	0.04%
2020/09/04	1	23.10	3	23.40	23.80	-2	5,070	-0.04%
2020/09/03	13	22.85	25	23.19	23.90	-12	4,904	-0.24%
2020/09/02	1	21.20	4.4	22.04	22.00	-3.4	4,534	-0.07%
2020/09/01	3	20.95	0	0.00	21.00	3	4,361	0.07%
2020/08/31	6	21.58	0	0.00	21.35	6	4,373	0.14%
2020/08/28	2	21.90	7	21.98	21.85	-5	4,302	-0.12%
2020/08/27	2	21.10	0	0.00	21.00	2	4,095	0.05%
2020/08/26	7	21.22	1	21.25	21.05	6	4,081	0.15%
2020/08/20	2	20.08	0	0.00	20.00	2	3,870	0.05%
2020/08/12	2	21.40	2	21.00	21.35	0	3,641	0.00%
2020/08/05	1	20.55	0	0.00	20.30	1	3,367	0.03%
2020/07/29	0	0.00	6	18.90	18.90	-6	3,339	-0.18%
2020/07/28	0	0.00	1	18.75	18.75	-1	3,335	-0.03%
2020/07/24	0	0.00	5	20.05	19.60	-5	3,295	-0.15%
2020/07/17	0	0.00	2	19.85	19.65	-2	3,288	-0.06%
2020/07/15	1	20.30	22	19.83	20.00	-21	3,286	-0.64%
2020/07/14	0	0.00	10	20.10	20.05	-10	3,130	-0.32%
2020/07/09	30	21.25	70	20.98	21.00	-40	3,015	-1.33%
2020/07/08	20	21.20	1	21.05	21.00	19	2,996	0.63%
2020/07/07	0	0.00	0	20.60	20.75	0	2,959	0.00%
2020/07/06	20	20.95	0	0.00	20.95	20	2,942	0.68%
2020/07/03	11	20.70	0	0.00	20.65	11	2,938	0.37%
2020/07/02	10	20.65	0.2	20.55	20.65	9.8	2,945	0.33%
2020/06/19	1	20.25	0	0.00	19.80	1	2,896	0.03%
2020/06/18	0	0.00	3	20.30	20.25	-3	2,864	-0.10%
2020/06/17	7	19.54	0	0.00	20.00	7	2,800	0.25%
2020/06/16	10	21.00	0	0.00	20.90	10	2,658	0.38%
2020/06/12	1	20.85	10	20.40	20.95	-9	2,705	-0.33%
2020/06/11	6	21.53	0	0.00	21.20	6	2,710	0.22%
2020/06/10	0	0.00	10	21.55	21.70	-10	2,663	-0.38%
2020/06/09	0.8	21.00	0	0.00	21.00	0.8	2,574	0.03%
2020/06/04	1	21.70	1	21.75	21.85	0	2,489	0.00%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/06/02	2	21.55	2	21.55	21.45	0	2,420	0.00%
2020/05/29	2	21.25	11	21.25	21.15	-9	2,385	-0.38%
2020/05/28	5	20.97	0	0.00	21.35	5	2,354	0.21%
2020/05/27	16	21.13	0	0.00	21.05	16	2,351	0.68%
2020/05/25	0	0.00	1	21.90	22.10	-1	2,320	-0.04%
2020/05/21	1	21.30	0	0.00	21.15	1	2,142	0.05%
2020/05/19	0	0.00	0.5	20.55	20.70	-0.5	2,108	-0.02%
2020/05/08	0	0.00	3	22.05	21.80	-3	2,108	-0.14%
2020/05/07	5	21.75	0	0.00	21.95	5	2,126	0.24%
2020/05/06	3	22.00	3	21.90	21.95	0	2,138	0.00%
2020/05/04	0	0.00	10	21.20	21.35	-10	2,124	-0.47%
2020/04/20	0	0.00	5	20.17	20.25	-5	2,255	-0.22%
2020/04/17	0	0.00	2	20.60	20.00	-2	2,265	-0.09%
2020/04/15	0	0.00	2	20.55	20.50	-2	2,290	-0.09%
2020/04/09	1	19.30	2	19.10	19.35	-1	2,378	-0.04%
2020/04/06	0	0.00	1	18.35	18.75	-1	2,383	-0.04%
2020/03/31	3	17.77	0	0.00	17.85	3	2,461	0.12%
2020/03/30	2	17.00	0	0.00	17.70	2	2,459	0.08%
2020/03/27	2	17.70	0	0.00	17.70	2	2,498	0.08%
2020/03/26	2	17.13	0	0.00	17.95	2	2,495	0.08%
2020/03/25	10	17.50	0	0.00	17.25	10	2,519	0.40%
2020/03/24	1	16.50	0	0.00	16.65	1	2,570	0.04%
2020/03/20	0	0.00	11	15.34	15.45	-11	2,736	-0.40%
2020/03/19	5	14.26	0	0.00	14.05	5	2,891	0.17%
2020/03/18	1	15.80	0	0.00	15.55	1	2,878	0.03%
2020/03/17	1.5	16.02	0	0.00	16.05	1.5	2,928	0.05%
2020/03/13	0	0.00	0.9	17.50	17.55	-0.9	2,944	-0.03%
2020/03/12	1	19.35	0	0.00	19.00	1	2,900	0.03%
2020/03/11	0	0.00	1	21.30	21.00	-1	2,910	-0.03%
2020/03/10	0.2	21.45	0	0.00	21.55	0.2	2,924	0.01%
2020/03/09	1	21.50	1	21.65	21.30	0	2,924	0.00%
2020/03/05	1	22.95	1	22.95	22.90	0	2,981	0.00%
2020/02/25	0	0.00	1	23.15	23.15	-1	3,021	-0.03%
2020/02/21	1	23.80	0	0.00	23.70	1	3,029	0.03%
2020/02/14	1	23.35	1	23.40	23.70	0	3,168	0.00%
2020/02/13	2	23.30	0	0.00	23.30	2	3,157	0.06%
2020/02/07	0	0.00	4	22.65	22.55	-4	3,118	-0.13%
2020/02/05	0	0.00	1	22.30	22.55	-1	3,090	-0.03%
2020/01/31	2	22.70	0	0.00	22.30	2	3,243	0.06%
2020/01/30	1	23.10	5	22.65	22.65	-4	3,218	-0.12%
2020/01/17	0.2	24.90	0	0.00	25.00	0.2	3,234	0.00%
2020/01/10	0	0.00	2	24.35	24.45	-2	3,400	-0.06%
2020/01/09	0	0.00	1	24.25	24.25	-1	3,406	-0.03%
2020/01/08	0	0.00	1	24.30	24.10	-1	3,403	-0.03%
2020/01/07	0	0.00	8	24.58	24.70	-8	3,409	-0.23%
2020/01/06	0	0.00	7	24.92	24.95	-7	3,376	-0.21%
2020/01/02	0	0.00	1	25.95	25.95	-1	3,372	-0.03%
2019/12/30	0.3	25.70	3.5	25.64	25.70	-3.2	3,381	-0.09%
2019/12/27	0	0.00	2	26.25	26.00	-2	3,370	-0.06%
2019/12/26	1	26.45	1	26.70	26.40	0	3,348	0.00%
2019/12/25	1	26.25	0	0.00	26.30	1	3,349	0.03%
2019/12/24	2	26.50	0	0.00	25.90	2	3,364	0.06%
2019/12/23	5	26.50	1	27.00	26.35	4	3,361	0.12%
2019/12/19	2	27.20	0	0.00	27.10	2	3,418	0.06%
2019/12/18	1	26.95	12	26.88	27.15	-11	3,484	-0.32%
2019/12/17	9	27.26	7	27.07	27.15	2	3,500	0.06%
2019/12/16	1	27.05	29	27.11	27.65	-28	3,427	-0.82%
2019/12/13	2	26.20	0	0.00	26.20	2	3,315	0.06%
2019/12/12	7	26.48	0	0.00	26.45	7	3,450	0.20%
2019/12/11	0	0.00	2	26.25	26.25	-2	3,535	-0.06%
2019/12/10	12	26.09	11	26.16	26.25	1	3,828	0.03%
2019/12/09	2	26.35	0	0.00	26.20	2	4,135	0.05%
2019/12/06	3	26.20	5	26.15	26.30	-2	4,241	-0.05%
2019/12/05	2	25.75	0	0.00	25.90	2	4,252	0.05%
2019/12/04	4	25.69	2	25.60	25.70	2	4,332	0.05%
2019/12/03	8	25.93	15	25.89	25.65	-7	4,391	-0.16%
2019/12/02	6	25.66	0	0.00	25.35	6	4,352	0.14%
2019/11/28	10	25.72	38.8	25.59	25.65	-28.8	4,393	-0.66%
2019/11/25	0	0.00	1	25.40	25.35	-1	4,449	-0.02%
2019/11/21	1	24.90	0	0.00	24.90	1	4,496	0.02%
2019/11/20	0	0.00	1	25.35	25.05	-1	4,504	-0.02%
2019/11/19	12	25.43	1	25.45	25.35	11	4,502	0.24%
2019/11/14	0	0.00	2	24.45	25.10	-2	4,488	-0.04%
2019/11/11	2	24.25	0.9	24.15	24.20	1.2	4,479	0.03%
2019/11/07	3	25.00	0	0.00	24.80	3	4,542	0.07%
2019/11/05	2	25.70	11	25.70	25.65	-9	4,657	-0.19%
2019/11/04	1	25.75	0	0.00	25.75	1	4,676	0.02%
2019/10/31	2	25.85	5	26.10	25.80	-3	5,057	-0.06%
2019/10/30	6	26.59	7	26.62	26.10	-1	5,079	-0.02%
2019/10/29	0	0.00	1	25.80	25.55	-1	4,950	-0.02%
2019/10/28	7	25.76	17	25.66	25.65	-10	4,956	-0.20%
2019/10/25	2	25.45	15	25.61	25.45	-13	4,963	-0.26%
2019/10/24	0	0.00	1	25.40	25.50	-1	4,996	-0.02%
2019/10/23	21	25.66	18	25.61	25.65	3	5,063	0.06%
2019/10/18	0	0.00	1	24.90	24.90	-1	5,152	-0.02%
2019/10/17	4	24.79	0	0.00	24.85	4	5,167	0.08%
2019/10/16	0	0.00	1	25.15	25.05	-1	5,232	-0.02%
2019/10/15	0	0.00	2.9	25.05	25.20	-2.9	5,367	-0.05%
2019/10/14	10	24.55	0	0.00	24.45	10	5,389	0.19%
2019/10/08	2	24.85	0	0.00	24.60	2	5,728	0.03%
2019/10/07	1	25.05	0	0.00	25.00	1	5,779	0.02%
2019/10/04	1	25.25	0	0.00	25.20	1	5,842	0.02%
2019/10/03	1	25.00	0	0.00	25.10	1	5,845	0.02%
2019/10/01	0	0.00	3	25.80	25.40	-3	5,859	-0.05%
2019/09/27	0	0.00	1.5	25.10	25.10	-1.5	5,829	-0.03%
2019/09/26	0	0.00	10	25.51	25.45	-10	5,832	-0.17%
2019/09/25	9	25.43	0	0.00	25.45	9	5,849	0.15%
2019/09/24	10.3	26.40	7	26.47	26.30	3.3	5,855	0.06%
2019/09/23	2	26.50	37.5	26.41	26.60	-35.5	5,813	-0.61%
2019/09/10	9.8	23.19	45	23.05	22.90	-35.2	5,691	-0.62%
2019/09/09	8	23.28	17	23.22	23.35	-9	5,616	-0.16%
2019/09/06	51	23.37	0	0.00	23.20	51	5,552	0.92%
2019/09/05	28	23.83	11	23.76	23.50	17	5,488	0.31%
2019/09/04	8	24.22	2	24.40	24.20	6	5,345	0.11%
2019/09/03	21	24.70	34	24.85	24.40	-13	5,211	-0.25%
2019/09/02	7	24.00	9	24.31	23.95	-2	4,909	-0.04%
2019/08/30	20	23.60	2	23.33	23.15	18	4,555	0.40%
2019/08/29	6	23.84	0	0.00	23.70	6	4,420	0.14%
2019/08/28	4	23.51	8	23.61	23.55	-4	4,331	-0.09%
2019/08/27	0	0.00	5	23.10	23.20	-5	4,238	-0.12%
2019/08/26	2	22.25	1	22.20	22.30	1	4,170	0.02%
2019/08/23	2	22.75	5	22.75	22.75	-3	4,147	-0.07%
2019/08/22	18	22.65	3	22.68	22.50	15	4,120	0.36%
2019/08/21	8	22.99	1	23.00	23.00	7	4,083	0.17%
2019/08/20	3	22.53	0	0.00	22.65	3	3,999	0.08%
2019/08/19	5	22.70	1	22.65	22.60	4	4,009	0.10%
2019/08/15	0	0.00	1	21.40	21.65	-1	3,967	-0.03%
2019/08/13	1	21.40	0	0.00	21.60	1	3,953	0.03%
2019/08/01	1	22.40	3	22.40	22.55	-2	3,984	-0.05%
2019/07/31	2	21.75	0	0.00	22.30	2	3,992	0.05%
2019/07/30	3	22.35	7	22.71	22.25	-4	3,983	-0.10%
2019/07/25	2	23.93	0	0.00	23.65	2	3,956	0.05%
2019/07/24	8	23.61	14	23.59	24.25	-6	3,865	-0.16%
2019/07/22	3	23.08	0	0.00	22.90	3	3,960	0.08%
2019/07/19	1	23.00	0	0.00	22.95	1	4,039	0.02%
2019/07/18	20	23.35	0	0.00	22.95	20	4,600	0.43%
2019/07/16	1	23.30	20	23.85	23.70	-19	4,783	-0.40%
2019/07/15	0	0.00	20	23.20	23.15	-20	4,791	-0.42%
2019/07/12	3	24.10	4	23.53	23.45	-1	4,794	-0.02%
2019/07/11	45	23.24	0	0.00	23.20	45	4,648	0.97%
2019/07/09	0	0.00	10	22.85	22.85	-10	4,746	-0.21%
2019/07/08	0	0.00	1	23.50	23.35	-1	4,700	-0.02%
2019/07/05	0	0.00	1	23.10	23.00	-1	4,630	-0.02%
2019/07/04	1	22.95	6	22.84	23.05	-5	4,676	-0.11%
2019/07/03	9	22.94	15	22.95	22.90	-6	4,666	-0.13%
2019/07/02	0	0.00	1	21.95	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	4	21.51	21.40	-4	4,704	-0.09%
2019/06/27	2	21.00	0	0.00	21.05	2	4,786	0.04%
2019/06/25	0	0.00	2	20.80	20.85	-2	4,893	-0.04%
2019/06/21	4	21.48	0	0.00	21.00	4	5,019	0.08%
2019/06/20	1	20.85	0	0.00	21.50	1	5,111	0.02%
2019/06/18	0	0.00	2	20.43	20.35	-2	5,542	-0.04%
2019/06/13	5	21.15	0	0.00	21.05	5	7,389	0.07%
2019/06/11	10	21.20	0	0.00	21.00	10	8,317	0.12%
2019/06/10	0	0.00	1	21.00	21.00	-1	8,469	-0.01%
2019/06/06	0	0.00	5	20.55	20.40	-5	8,621	-0.06%
2019/06/03	1	20.40	2	20.40	20.35	-1	9,770	-0.01%
2019/05/30	1	20.30	2	20.65	20.65	-1	10,178	-0.01%
2019/05/29	1	20.30	0	0.00	20.20	1	10,199	0.01%
2019/05/28	10	20.50	5	20.45	20.60	5	10,248	0.05%
2019/05/24	3	20.00	4	20.10	20.00	-1	10,419	-0.01%
2019/05/23	1	20.15	0	0.00	19.90	1	10,535	0.01%
2019/05/17	1	20.90	0	0.00	20.80	1	10,943	0.01%
2019/05/16	2	21.45	0	0.00	21.10	2	10,957	0.02%
2019/05/13	2	21.40	0	0.00	20.70	2	11,118	0.02%
2019/05/10	2	21.55	1	21.95	21.50	1	11,146	0.01%
2019/05/09	3	22.15	0	0.00	21.70	3	11,106	0.03%
2019/05/08	2	22.33	0	0.00	22.20	2	11,032	0.02%
2019/05/07	1	22.50	0	0.00	22.90	1	11,004	0.01%
2019/05/06	1	22.30	0	0.00	22.10	1	10,964	0.01%
2019/05/03	1	23.00	0	0.00	23.15	1	10,897	0.01%
2019/05/02	2	23.08	0	0.00	23.10	2	10,856	0.02%
2019/04/30	11	23.00	11	23.25	23.25	0	10,844	0.00%
2019/04/29	1	22.90	8	22.71	22.65	-7	10,834	-0.06%
2019/04/26	1	23.50	3	23.53	23.45	-2	10,683	-0.02%
2019/04/25	8	25.45	0	0.00	25.30	8	10,454	0.08%
2019/04/24	7	26.54	5	26.16	25.85	2	10,328	0.02%
2019/04/23	1	24.60	12	24.71	25.15	-11	9,749	-0.11%
2019/04/22	10	24.60	14	24.54	24.60	-4	9,625	-0.04%
2019/04/19	0	0.00	10	24.02	24.10	-10	9,488	-0.11%
2019/04/17	9	23.70	0	0.00	23.60	9	9,701	0.09%
2019/04/16	2	23.98	1	23.90	23.85	1	9,671	0.01%
2019/04/11	2	23.73	0	0.00	23.35	2	9,531	0.02%
2019/04/10	9	23.65	21	23.95	23.95	-12	9,526	-0.13%
2019/04/09	6	23.71	0	0.00	23.30	6	9,579	0.06%
2019/04/08	5	23.82	0	0.00	23.70	5	9,531	0.05%
2019/04/03	4	24.43	0	0.00	24.35	4	9,454	0.04%
2019/04/01	1	24.10	0	0.00	23.85	1	9,195	0.01%
2019/03/29	2	23.75	3	23.63	23.75	-1	9,083	-0.01%
2019/03/28	2	23.15	2	23.63	23.70	0	9,061	0.00%
2019/03/27	0	0.00	37	23.63	23.70	-37	9,009	-0.41%
2019/03/26	4	23.61	0	0.00	23.55	4	9,030	0.04%
2019/03/25	0	0.00	23	23.26	23.70	-23	8,942	-0.26%
2019/03/22	34	23.31	22	23.20	23.10	12	8,807	0.14%
2019/03/21	1	23.80	1	23.95	24.00	0	8,612	0.00%
2019/03/20	19	24.75	5	24.87	24.55	14	8,364	0.17%
2019/03/19	10	24.21	7	24.48	24.70	3	8,141	0.04%
2019/03/18	43	24.13	42	24.30	24.75	1	7,746	0.01%
2019/03/15	3	23.20	23	22.60	23.25	-20	6,665	-0.30%
2019/03/14	1	21.15	1	21.45	21.15	0	5,864	0.00%
2019/03/13	19	21.41	10	21.15	21.30	9	5,798	0.16%
2019/03/12	0	0.00	2	20.70	21.00	-2	5,685	-0.04%
2019/03/11	3	20.20	5	20.50	20.25	-2	5,692	-0.04%
2019/03/08	7	21.06	5	21.05	20.85	2	5,653	0.04%
2019/03/07	29	22.76	46	22.40	21.20	-17	5,612	-0.30%
2019/03/06	11	21.39	6	21.51	21.65	5	4,922	0.10%
2019/03/05	1	19.95	0	0.00	20.75	1	4,628	0.02%
2019/03/04	0	0.00	10	20.10	20.15	-10	4,617	-0.22%
2019/02/26	14	20.28	2	20.30	20.30	12	4,604	0.26%
2019/02/22	0	0.00	2	20.70	20.70	-2	4,533	-0.04%
2019/02/20	0	0.00	9	20.34	20.60	-9	4,389	-0.21%
2019/02/19	11	20.16	6	20.54	20.40	5	4,310	0.12%
2019/02/18	5	19.55	8	19.78	19.85	-3	4,147	-0.07%
2019/02/15	3	19.15	0	0.00	19.10	3	4,130	0.07%
2019/02/14	4	19.38	0	0.00	19.30	4	4,159	0.10%
2019/02/13	2	19.05	0	0.00	19.05	2	4,085	0.05%
2019/02/12	0	0.00	21	19.10	19.15	-21	4,062	-0.52%
2019/02/11	30	18.60	30	18.68	18.75	0	4,007	0.00%
2019/01/25	0	0.00	5	18.50	18.35	-5	4,066	-0.12%
2019/01/22	0	0.00	1	18.60	18.20	-1	4,305	-0.02%
2019/01/21	0	0.00	3	18.60	18.70	-3	4,434	-0.07%
2019/01/18	1	18.10	0	0.00	18.15	1	4,621	0.02%
2019/01/17	5	18.40	0	0.00	18.00	5	4,714	0.11%
2019/01/16	0	0.00	10	18.25	18.25	-10	4,755	-0.21%
2019/01/10	90	18.60	78	18.38	18.35	12	4,959	0.24%
2019/01/08	0	0.00	2	18.00	17.85	-2	4,739	-0.04%
2019/01/07	6	17.89	0	0.00	17.85	6	4,930	0.12%
2019/01/03	0	0.00	2	18.10	17.80	-2	5,137	-0.04%
2018/12/28	1	18.15	5	18.30	18.15	-4	5,291	-0.08%
2018/12/26	38	17.80	42	17.63	17.70	-4	5,199	-0.08%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/19	1	18.55	0	0.00	18.25	1	5,627	0.02%
2018/12/18	0	0.00	2	17.85	18.10	-2	5,672	-0.04%
2018/12/17	1	18.20	7	18.15	18.15	-6	5,727	-0.10%
2018/12/14	0	0.00	1	18.20	18.15	-1	5,789	-0.02%
2018/12/13	68	18.62	66	18.72	18.45	2	5,866	0.03%
2018/12/12	10	18.95	0	0.00	18.95	10	5,877	0.17%
2018/12/11	1	17.55	0	0.00	17.65	1	5,783	0.02%
2018/12/04	15	19.43	0	0.00	19.05	15	6,520	0.23%
2018/12/03	0	0.00	10	19.13	19.30	-10	6,460	-0.15%
2018/11/30	10	18.70	0	0.00	18.65	10	6,410	0.16%
2018/11/28	5	17.90	11	17.70	17.85	-6	6,290	-0.10%
2018/11/27	10	17.58	0	0.00	17.60	10	6,276	0.16%
2018/11/23	0	16.95	0	0.00	16.95	0	6,268	0.00%
2018/11/22	0	0.00	1	17.55	17.25	-1	6,360	-0.02%
2018/11/21	0	0.00	31	17.11	17.30	-31	6,442	-0.48%
2018/11/14	1	17.00	2	17.10	17.00	-1	6,473	-0.02%
2018/11/13	2	16.28	1	16.45	16.70	1	6,541	0.02%
2018/11/08	1	16.90	0	0.00	16.65	1	6,995	0.01%
2018/11/07	0	0.00	1	16.70	16.75	-1	7,063	-0.01%
2018/11/02	1	16.40	5	16.80	16.35	-4	7,498	-0.05%
2018/11/01	30	16.45	1	16.45	16.40	29	7,540	0.38%
2018/10/31	20	15.45	20	15.60	15.70	0	7,598	0.00%
2018/10/29	4	15.13	1	15.05	15.35	3	7,595	0.04%
2018/10/26	10	15.15	19	15.42	15.60	-9	7,951	-0.11%
2018/10/25	3	14.58	2	14.60	14.40	1	7,877	0.01%
2018/10/23	6	16.38	2	16.45	15.90	4	8,105	0.05%
2018/10/19	8	16.10	2	16.08	16.35	6	8,881	0.07%
2018/10/18	0	0.00	2	16.50	16.35	-2	8,793	-0.02%
2018/10/17	5	16.47	0	0.00	16.35	5	8,833	0.06%
2018/10/15	6	16.56	0	0.00	16.35	6	9,239	0.06%
2018/10/12	0	0.00	1	16.95	16.90	-1	9,365	-0.01%
2018/10/11	4	17.10	0	0.00	17.10	4	9,529	0.04%
2018/10/09	5	18.90	2	18.88	19.00	3	9,615	0.03%
2018/10/05	1.1	20.64	0	0.00	20.85	1.1	10,078	0.01%
2018/10/04	5	22.45	0	0.00	22.20	5	10,193	0.05%
2018/10/03	0	0.00	1	22.65	22.30	-1	10,566	-0.01%
2018/10/02	2	22.70	1	22.35	22.35	1	10,690	0.01%
2018/10/01	1	23.00	1	22.90	23.00	0	10,939	0.00%
2018/09/28	1	22.80	1	22.90	22.80	0	11,295	0.00%
2018/09/26	7	22.59	1	22.65	22.40	6	11,747	0.05%
2018/09/25	1	21.70	0	0.00	22.40	1	11,930	0.01%
2018/09/14	5	21.05	1	21.50	21.05	4	14,785	0.03%
2018/09/11	5	21.05	15	20.80	21.25	-10	18,847	-0.05%
2018/09/10	4	20.79	0	0.00	20.85	4	19,986	0.02%
2018/09/07	0	0.00	40	22.00	21.90	-40	20,432	-0.20%
2018/09/05	28	22.95	0	0.00	22.95	28	20,773	0.13%
2018/09/03	1	22.55	0	0.00	22.25	1	21,380	0.00%
2018/08/31	0	0.00	1	22.80	22.90	-1	21,938	0.00%
2018/08/30	0	0.00	1	23.25	22.85	-1	22,077	0.00%
2018/08/29	1	23.00	0	0.00	22.85	1	22,219	0.00%
2018/08/28	0	0.00	1	23.50	22.70	-1	22,516	0.00%
2018/08/24	10	22.05	0	0.00	22.45	10	23,645	0.04%
2018/08/23	30	22.20	0	0.00	22.05	30	24,241	0.12%
2018/08/22	12	22.15	1	22.20	22.05	11	24,375	0.05%
2018/08/20	0	0.00	12	22.50	22.00	-12	24,419	-0.05%
2018/08/14	1	22.45	0	0.00	22.55	1	23,947	0.00%
2018/08/09	1	24.55	10	24.70	24.50	-9	23,490	-0.04%
2018/08/07	4	25.63	0	0.00	25.20	4	23,422	0.02%
2018/08/06	0	0.00	1	26.35	26.30	-1	23,274	0.00%
2018/08/02	4	27.05	2	26.63	26.00	2	23,130	0.01%
2018/08/01	0	0.00	30	26.42	26.40	-30	22,657	-0.13%
2018/07/31	4	26.51	4	26.43	26.50	0	22,500	0.00%
2018/07/27	25	25.97	3	26.85	26.85	22	22,151	0.10%
2018/07/26	1	25.60	0	0.00	25.45	1	21,477	0.00%
2018/07/24	0	0.00	2	25.00	25.00	-2	21,245	-0.01%
2018/07/23	2	24.53	4	25.30	24.60	-2	21,176	-0.01%
2018/07/20	3	25.87	0	0.00	25.85	3	20,869	0.01%
2018/07/19	4	26.80	0	0.00	27.10	4	20,670	0.02%
2018/07/18	10	26.95	3	26.30	26.50	7	20,395	0.03%
2018/07/17	8.1	27.44	6	27.43	26.65	2.1	20,214	0.01%
2018/07/16	9	27.58	2	27.45	27.50	7	20,095	0.03%
2018/07/13	2	27.80	4	27.85	27.40	-2	19,820	-0.01%
2018/07/12	1	27.40	1	27.15	26.85	0	19,498	0.00%
2018/07/11	5	27.25	0	0.00	27.00	5	19,339	0.03%
2018/07/10	5	26.70	0	0.00	27.00	5	18,959	0.03%
2018/07/09	1	26.60	1	27.60	27.20	0	18,764	0.00%
2018/07/06	0	0.00	1	27.25	26.30	-1	18,472	-0.01%
2018/07/05	1	28.00	29	26.39	25.90	-28	18,151	-0.15%
2018/07/04	2	28.38	15	27.96	27.60	-13	17,948	-0.07%
2018/07/03	2	28.55	5	28.97	27.70	-3	17,621	-0.02%
2018/07/02	51	29.15	6	28.98	28.45	45	17,320	0.26%
2018/06/29	10	29.21	21	29.46	29.40	-11	17,004	-0.06%
2018/06/28	14	29.18	5	28.60	28.75	9	16,361	0.06%
2018/06/27	35	30.16	15	30.52	29.80	20	16,090	0.12%
2018/06/26	39	29.89	16	29.74	29.80	23	15,756	0.15%
2018/06/25	31	31.68	33	32.10	30.85	-2	15,136	-0.01%
2018/06/22	62	34.13	53	34.15	33.25	9	14,312	0.06%
2018/06/21	63	32.64	51	33.21	33.40	12	12,210	0.10%
2018/06/20	25	32.28	81	30.74	30.40	-56	11,036	-0.51%
2018/06/19	119	32.32	71	32.45	32.35	48	9,988	0.48%	大買/
2018/06/15	17	29.76	5.4	28.79	30.45	11.6	8,619	0.13%
2018/06/14	11	27.85	11	27.85	27.70	0	8,117	0.00%
2018/06/13	19	29.05	11	28.49	28.30	8	8,003	0.10%
2018/06/12	15	27.92	21	27.96	27.75	-6	7,649	-0.08%
2018/06/11	7	29.29	10.6	29.15	28.85	-3.6	7,406	-0.05%
2018/06/08	17	28.08	37	28.02	28.55	-20	7,046	-0.28%
2018/06/07	0	0.00	53	27.27	27.00	-53	6,556	-0.81%
2018/06/06	6	27.01	12	26.91	27.45	-6	6,469	-0.09%
2018/06/05	11	27.47	25	27.24	27.30	-14	6,305	-0.22%
2018/06/04	69	27.49	18	27.54	26.65	51	6,121	0.83%
2018/06/01	72	27.08	27	27.28	26.85	45	5,703	0.79%
2018/05/31	0	0.00	6	24.62	25.60	-6	4,897	-0.12%
2018/05/30	12	23.58	0	0.00	23.30	12	4,319	0.28%
2018/05/29	3	23.10	0	0.00	23.05	3	4,252	0.07%
2018/05/28	0	0.00	2	23.20	23.10	-2	4,333	-0.05%
2018/05/16	2	22.88	1	22.75	22.75	1	4,561	0.02%
2018/05/15	1	22.10	1	22.30	22.35	0	4,472	0.00%
2018/05/09	0	0.00	3	21.80	21.80	-3	4,630	-0.06%
2018/05/07	5	22.55	0	0.00	22.35	5	4,667	0.11%
2018/05/03	3	22.25	0	0.00	22.40	3	4,685	0.06%
2018/04/30	0	0.00	1	22.15	22.10	-1	4,789	-0.02%
2018/04/27	1	22.05	0	0.00	22.05	1	4,875	0.02%
2018/04/24	0	0.00	3	22.95	22.40	-3	5,308	-0.06%
2018/04/20	0	0.00	3	23.33	23.55	-3	5,516	-0.05%
2018/04/17	1	21.70	1	22.00	22.00	0	5,675	0.00%
2018/04/12	1	22.90	0	0.00	22.70	1	5,714	0.02%
2018/04/11	1	23.10	0	0.00	22.75	1	5,807	0.02%
2018/04/10	4	23.46	10	23.34	23.35	-6	5,975	-0.10%
2018/04/03	0	0.00	1	23.00	23.05	-1	5,902	-0.02%
2018/04/02	2	22.60	0	0.00	22.45	2	5,921	0.03%
2018/03/30	2	23.13	0	0.00	23.05	2	6,017	0.03%
2018/03/29	0	0.00	1	22.95	23.00	-1	5,981	-0.02%
2018/03/22	1	22.65	2	22.35	22.30	-1	5,800	-0.02%
2018/03/21	3	23.15	1	23.25	22.75	2	5,777	0.03%
2018/03/20	3	22.90	0	0.00	23.15	3	5,721	0.05%
2018/03/19	2	22.78	1	22.80	22.65	1	5,656	0.02%
2018/03/16	0.1	23.00	0	0.00	23.00	0.1	5,682	0.00%
2018/03/13	9	24.25	4	24.20	24.05	5	5,946	0.08%
2018/03/12	5	24.00	6	24.18	24.25	-1	6,021	-0.02%
2018/03/09	0	0.00	1	23.65	23.65	-1	6,071	-0.02%
2018/03/08	2	24.33	2	24.15	23.80	0	6,163	0.00%
2018/03/02	5	23.84	0.6	23.80	23.85	4.4	6,628	0.07%
2018/02/27	0	0.00	9	23.92	23.30	-9	7,022	-0.13%
2018/02/23	0	0.00	1	23.30	23.15	-1	8,447	-0.01%
2018/02/22	1	22.80	10	22.80	23.05	-9	8,718	-0.10%
2018/02/21	10	22.40	0	0.00	22.45	10	8,702	0.11%
2018/02/06	0	0.00	2	22.45	21.20	-2	8,748	-0.02%
2018/02/01	0	0.00	1	23.30	23.10	-1	8,940	-0.01%
2018/01/31	2	22.70	0	0.00	22.70	2	9,026	0.02%
2018/01/29	0	0.00	1	22.85	22.85	-1	9,389	-0.01%
2018/01/26	1	23.10	0	0.00	23.20	1	9,368	0.01%
2018/01/25	1	23.50	0	0.00	23.20	1	9,366	0.01%
2018/01/24	0	0.00	0	23.05	23.20	0	9,370	0.00%
2018/01/23	0	0.00	1	23.25	23.10	-1	9,438	-0.01%
2018/01/19	0	0.00	15	23.46	23.50	-15	9,315	-0.16%
2018/01/18	8	23.65	11	23.78	23.55	-3	9,269	-0.03%
2018/01/17	12	23.17	8	23.29	23.30	4	9,004	0.04%
2018/01/16	8	23.42	14	23.49	23.30	-6	8,980	-0.07%
2018/01/15	11	22.62	27	22.97	23.25	-16	8,829	-0.18%
2018/01/12	2	22.45	11	22.15	22.20	-9	8,657	-0.10%
2018/01/11	1	21.20	1	21.35	21.30	0	8,558	0.00%
2018/01/10	3	21.12	1	21.60	21.15	2	8,606	0.02%
2018/01/09	4	21.61	3	21.80	21.40	1	8,630	0.01%
2018/01/08	6	21.68	0	0.00	21.45	6	8,685	0.07%
2018/01/05	2	22.55	20	22.50	22.45	-18	8,670	-0.21%
2018/01/04	1	22.10	10	22.15	23.10	-9	8,692	-0.10%
2018/01/03	10	21.40	2	21.63	21.70	8	8,776	0.09%
2018/01/02	1	21.30	0	0.00	21.30	1	9,028	0.01%