台亞 (2340)-凱基-敦北券商分點個股進出

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▼2.09%
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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/24	2	38.05	0	0.00	38.20	2	1,723	0.12%
2024/04/19	2	37.15	2	37.55	37.40	0	1,756	0.00%
2024/04/16	1	38.80	0	0.00	38.35	1	1,708	0.06%
2024/04/15	5	40.16	0	0.00	39.80	5	1,686	0.30%
2024/04/12	0	0.00	11	41.95	41.40	-11	1,656	-0.66%
2024/04/01	0	0.00	0	40.20	40.30	0	1,575	0.00%
2024/03/27	0	39.45	0	0.00	39.25	0	1,557	0.00%
2024/03/25	0	0.00	1	40.75	40.75	-1	1,544	-0.06%
2024/03/21	1	39.50	0	0.00	39.80	1	1,581	0.06%
2024/03/18	0	0.00	1	39.70	39.70	-1	1,625	-0.06%
2024/03/11	3	40.95	0	0.00	41.00	3	1,562	0.19%
2024/03/08	0	0.00	2	41.25	41.60	-2	1,574	-0.13%
2024/03/07	5	41.48	0	0.00	41.00	5	1,568	0.32%
2024/03/06	3	42.18	0	0.00	42.10	3	1,551	0.19%
2024/03/05	1	42.75	5	43.90	43.50	-4	1,578	-0.25%
2024/03/01	0	41.45	0	0.00	41.10	0	1,459	0.00%
2024/02/29	3	41.40	0	0.00	42.00	3	1,466	0.20%
2024/02/23	2	42.95	1	42.75	42.50	1	1,572	0.06%
2024/02/16	0	0.00	2	43.90	44.50	-2	1,585	-0.13%
2024/02/05	2	43.05	0	0.00	42.60	2	1,595	0.13%
2024/01/23	0	0.00	2	45.15	45.00	-2	1,817	-0.11%
2024/01/16	2	44.80	0	0.00	44.75	2	1,946	0.10%
2024/01/15	1	45.50	0	0.00	45.55	1	1,969	0.05%
2023/12/01	0	0.00	5	49.40	49.40	-5	3,726	-0.13%
2023/11/21	0	0.00	2	47.10	46.90	-2	4,302	-0.05%
2023/11/15	2	45.95	0	0.00	45.60	2	4,382	0.05%
2023/11/14	0	0.00	1	45.35	45.70	-1	4,420	-0.02%
2023/11/10	1	44.75	0	0.00	44.60	1	4,533	0.02%
2023/10/30	1	47.35	1	46.85	46.90	0	5,120	0.00%
2023/10/24	2	48.40	2	49.10	49.40	0	5,755	0.00%
2023/10/19	2	47.85	2	48.10	48.40	0	6,424	0.00%
2023/10/12	20	50.60	20	50.40	50.40	0	8,013	0.00%
2023/09/21	0	0.00	2	47.10	47.15	-2	12,811	-0.02%
2023/09/15	1	50.50	0	0.00	50.40	1	15,108	0.01%
2023/09/14	0	0.00	1	51.10	51.40	-1	15,231	-0.01%
2023/09/13	1	50.90	0	0.00	49.60	1	15,111	0.01%
2023/09/12	0	0.00	1	50.30	50.00	-1	14,922	-0.01%
2023/09/11	1	49.70	0	0.00	48.90	1	14,856	0.01%
2023/09/06	2	51.60	0	0.00	50.50	2	14,803	0.01%
2023/09/05	0	0.00	4	48.60	51.00	-4	14,632	-0.03%
2023/09/04	4	48.05	0	0.00	48.10	4	14,442	0.03%
2023/08/09	1	50.50	0	0.00	51.30	1	13,247	0.01%
2023/08/02	0	0.00	4	52.90	52.00	-4	12,926	-0.03%
2023/08/01	1	54.30	0	0.00	53.20	1	12,783	0.01%
2023/07/31	3	54.57	0	0.00	53.90	3	12,688	0.02%
2023/07/28	2	53.20	0	0.00	53.20	2	12,507	0.02%
2023/07/27	9	54.74	8.1	53.50	53.00	0.9	12,373	0.01%
2023/07/26	0.1	55.90	0	0.00	54.70	0.1	12,012	0.00%
2023/07/25	0	0.00	1	54.80	54.20	-1	11,587	-0.01%
2023/07/21	0	0.00	1.3	53.26	53.10	-1.3	11,262	-0.01%
2023/07/18	0	0.00	3.2	56.99	53.30	-3.2	10,768	-0.03%
2023/07/17	6.2	56.11	14	56.48	57.30	-7.8	10,186	-0.08%
2023/07/14	10	53.65	8	53.79	53.70	2	9,505	0.02%
2023/07/13	0	0.00	4	51.38	51.00	-4	9,074	-0.04%
2023/07/11	11	54.74	1	52.10	51.50	10	8,502	0.12%
2023/07/10	2	50.00	3	51.30	52.10	-1	7,151	-0.01%
2023/07/07	4	48.18	1	47.30	47.45	3	6,714	0.04%
2023/07/06	4	49.43	6	49.98	50.00	-2	6,010	-0.03%
2023/07/05	0	0.00	10	45.90	45.50	-10	5,113	-0.20%
2023/07/04	11	44.53	0	0.00	45.40	11	4,913	0.22%
2023/06/29	5	43.74	10	43.46	43.35	-5	4,455	-0.11%
2023/06/28	4	44.28	4	43.80	43.65	0	4,366	0.00%
2023/06/27	2	46.43	0	0.00	44.80	2	4,307	0.05%
2023/06/26	13	45.83	14	47.27	48.70	-1	3,701	-0.03%
2023/06/21	2	43.50	2	44.30	44.30	0	2,798	0.00%
2023/05/23	0	0.00	3	36.22	36.25	-3	2,336	-0.13%
2023/05/02	2	34.85	2	35.30	35.00	0	2,619	0.00%
2023/04/28	1	35.10	0	0.00	35.10	1	2,645	0.04%
2023/04/25	2	35.80	0	0.00	34.35	2	2,631	0.08%
2023/04/21	0	0.00	5	36.35	36.15	-5	2,575	-0.19%
2023/04/18	0	0.00	2	38.20	38.05	-2	2,503	-0.08%
2023/04/06	0	0.00	4	39.05	39.55	-4	2,410	-0.17%
2023/03/31	0	0.00	5	38.80	38.80	-5	2,381	-0.21%
2023/03/29	2	38.40	0	0.00	38.60	2	2,351	0.09%
2023/03/28	5	41.30	5	40.00	39.70	0	2,267	0.00%
2023/03/27	5	39.25	6	41.43	41.50	-1	2,000	-0.05%
2023/03/24	0	0.00	2	38.90	38.95	-2	1,781	-0.11%
2023/03/16	0	36.80	0	0.00	36.35	0	1,761	0.00%
2023/03/13	0	0.00	7	37.22	37.30	-7	1,963	-0.36%
2023/03/09	2	38.30	0	0.00	38.15	2	2,020	0.10%
2023/03/03	3	37.70	0	0.00	37.60	3	2,013	0.15%
2023/03/02	1	38.70	2	38.25	38.45	-1	2,013	-0.05%
2023/02/24	1	37.60	0	0.00	37.60	1	2,191	0.05%
2023/02/20	2	38.55	2	38.75	39.00	0	2,431	0.00%
2023/02/13	1	36.45	0	0.00	36.50	1	2,674	0.04%
2023/02/07	1	36.95	0	0.00	37.20	1	2,720	0.04%
2023/02/06	2	37.13	0	0.00	37.10	2	2,716	0.07%
2023/02/03	2	38.17	0	0.00	37.95	2	2,713	0.07%
2023/02/02	2	38.30	1	38.55	38.35	1	2,707	0.04%
2023/01/31	0	0.00	2	37.50	38.00	-2	2,665	-0.08%
2023/01/16	0	0.00	0.4	34.60	34.65	-0.4	2,630	-0.01%
2023/01/05	0	0.00	1	34.35	34.00	-1	2,815	-0.04%
2022/12/09	0	0.00	0.3	36.80	36.25	-0.3	3,227	-0.01%
2022/12/08	0	0.00	0.3	36.65	36.50	-0.3	3,232	-0.01%
2022/12/07	0	0.00	0.3	38.00	36.85	-0.3	3,243	-0.01%
2022/12/06	0	0.00	0.3	38.59	37.85	-0.3	3,268	-0.01%
2022/12/05	3	39.15	0	0.00	39.40	3	3,330	0.09%
2022/12/02	2	37.85	0	0.00	38.30	2	3,271	0.06%
2022/12/01	0	0.00	6	37.60	37.75	-6	3,249	-0.18%
2022/11/23	6	37.08	0	0.00	36.60	6	3,246	0.18%
2022/11/22	0	0.00	3	38.27	38.70	-3	3,034	-0.10%
2022/11/17	0	0.00	15	37.22	37.75	-15	2,822	-0.53%
2022/11/16	14	37.42	13	37.48	37.40	1	2,798	0.04%
2022/11/15	20	36.70	15	37.31	37.00	5	2,721	0.18%
2022/11/14	17	35.50	15	35.82	36.20	2	2,624	0.08%
2022/11/11	5	33.95	0	0.00	34.05	5	2,554	0.20%
2022/11/09	2	33.83	0	0.00	34.15	2	2,602	0.08%
2022/11/03	0	0.00	4	32.63	32.80	-4	2,673	-0.15%
2022/10/26	0	0.00	4	30.80	30.75	-4	2,872	-0.14%
2022/10/07	0	0.00	0.3	34.15	33.95	-0.3	3,474	-0.01%
2022/09/29	1	32.65	1	33.10	32.55	0	3,888	0.00%
2022/09/28	0.3	32.85	0	0.00	31.60	0.3	3,954	0.01%
2022/09/27	0.4	33.20	0	0.00	33.40	0.4	4,109	0.01%
2022/09/26	0.4	35.20	0	0.00	32.50	0.4	4,227	0.01%
2022/09/22	0	0.00	0	36.60	36.45	0	4,518	0.00%
2022/09/19	0	0.00	4	36.45	36.45	-4	4,946	-0.08%
2022/09/14	2	36.65	1	37.20	37.30	1	5,910	0.02%
2022/09/13	0	0.00	2.1	38.30	37.50	-2.1	6,074	-0.03%
2022/09/12	3.1	38.93	0	0.00	38.40	3.1	6,270	0.05%
2022/09/06	1	36.65	0	0.00	36.20	1	6,747	0.01%
2022/08/26	0	0.00	1	40.00	39.80	-1	8,492	-0.01%
2022/08/22	1	40.50	0	0.00	40.10	1	11,237	0.01%
2022/08/11	0	0.00	1	39.75	39.70	-1	11,140	-0.01%
2022/08/08	2	38.90	2	39.63	40.05	0	11,223	0.00%
2022/07/26	1	41.60	1	42.30	41.10	0	11,223	0.00%
2022/07/19	1	44.00	1	43.55	43.80	0	11,091	0.00%
2022/07/15	0	0.00	0.8	42.00	41.85	-0.8	11,042	-0.01%
2022/07/08	1	40.70	1	41.35	40.85	0	10,944	0.00%
2022/06/29	0	0.00	3	46.50	46.15	-3	10,373	-0.03%
2022/06/28	2	48.05	4	47.05	47.10	-2	10,326	-0.02%
2022/06/27	7	49.16	0	0.00	48.65	7	10,273	0.07%
2022/06/24	2	49.35	3	49.77	48.80	-1	10,231	-0.01%
2022/06/23	1	48.50	0	0.00	48.50	1	9,794	0.01%
2022/06/22	1	48.75	1	48.75	46.75	0	9,687	0.00%
2022/06/21	1	46.25	4	47.31	48.60	-3	9,599	-0.03%
2022/06/20	7	46.64	5	46.37	45.80	2	9,709	0.02%
2022/06/16	2	47.90	2	49.20	47.15	0	9,363	0.00%
2022/06/15	1	47.55	2	47.70	47.35	-1	9,158	-0.01%
2022/06/14	1	47.65	1	48.00	48.40	0	9,169	0.00%
2022/06/13	1	49.05	6	48.49	48.10	-5	9,114	-0.05%
2022/06/10	4	50.10	2	49.98	50.60	2	9,056	0.02%
2022/06/09	12	50.53	18	50.23	50.50	-6	8,894	-0.07%
2022/06/08	0	0.00	2	48.95	48.70	-2	8,469	-0.02%
2022/06/07	5	49.05	2	48.65	48.80	3	8,479	0.04%
2022/06/06	4	50.28	3	50.73	50.00	1	8,288	0.01%
2022/06/02	21	51.05	41	50.61	50.60	-20	8,129	-0.25%
2022/06/01	38.5	50.18	14	50.11	50.00	24.5	7,600	0.32%
2022/05/31	6.5	48.07	16	49.07	50.30	-9.5	6,714	-0.14%
2022/05/30	9	44.97	7	45.25	45.80	2	5,834	0.03%
2022/05/27	1	43.50	0	0.00	43.65	1	5,739	0.02%
2022/05/26	0	0.00	1	43.70	43.00	-1	5,817	-0.02%
2022/05/25	0	0.00	6	43.06	43.20	-6	5,965	-0.10%
2022/05/24	10	43.69	2	43.05	42.45	8	6,230	0.13%
2022/05/23	2	43.70	0	0.00	43.55	2	6,396	0.03%
2022/05/13	5	42.50	0	0.00	41.95	5	6,828	0.07%
2022/05/12	0	0.00	1	39.65	39.65	-1	6,808	-0.01%
2022/05/09	1	40.70	2	40.80	40.75	-1	7,344	-0.01%
2022/05/04	0	0.00	1	42.50	42.45	-1	7,867	-0.01%
2022/04/26	0	0.00	4	42.25	42.25	-4	8,838	-0.05%
2022/04/25	0	0.00	3	42.18	42.10	-3	9,042	-0.03%
2022/04/21	1	45.50	0	0.00	45.45	1	9,586	0.01%
2022/04/20	0	46.20	0	0.00	46.35	0	9,805	0.00%
2022/04/18	0	0.00	2	45.45	45.30	-2	10,580	-0.02%
2022/04/15	2	46.20	4	46.00	45.50	-2	10,885	-0.02%
2022/04/14	0	0.00	10	46.76	47.00	-10	11,347	-0.09%
2022/04/13	5	46.56	0	0.00	47.05	5	11,752	0.04%
2022/04/11	1	45.70	5	45.85	45.75	-4	13,037	-0.03%
2022/04/08	0	0.00	6	48.23	48.00	-6	13,488	-0.04%
2022/04/07	0	0.00	0.2	49.59	48.15	-0.2	14,407	0.00%
2022/04/06	0	0.00	1	49.55	49.65	-1	15,531	-0.01%
2022/04/01	0	0.00	1.3	50.44	50.40	-1.3	16,793	-0.01%
2022/03/31	0.1	51.80	0.2	51.40	51.30	-0.2	19,660	0.00%
2022/03/30	0.1	52.00	1.2	52.25	52.00	-1.2	20,665	-0.01%
2022/03/29	2	52.80	1	53.00	53.00	1	21,925	0.00%
2022/03/28	1	51.20	0.2	51.40	51.90	0.8	22,116	0.00%
2022/03/25	2	52.00	1	52.70	52.40	1	22,363	0.00%
2022/03/24	7	50.77	1	51.30	51.10	6	22,424	0.03%
2022/03/23	6	52.50	1	52.40	52.40	5	22,703	0.02%
2022/03/22	0	0.00	2	51.00	51.10	-2	22,945	-0.01%
2022/03/21	1	51.00	0	0.00	51.10	1	24,027	0.00%
2022/03/18	1	51.10	1	51.10	51.60	0	25,459	0.00%
2022/03/16	0	0.00	4	48.90	48.35	-4	26,812	-0.01%
2022/03/15	4	48.40	2	50.20	47.80	2	27,012	0.01%
2022/03/14	2	50.00	6	50.40	50.00	-4	27,261	-0.01%
2022/03/10	2	50.30	0	0.00	50.50	2	28,360	0.01%
2022/03/07	2	49.60	6	50.03	50.40	-4	30,733	-0.01%
2022/03/03	1	53.50	0	0.00	53.80	1	32,830	0.00%
2022/03/02	0	0.00	2	53.60	53.70	-2	33,938	-0.01%
2022/02/25	0	0.00	4	53.10	52.30	-4	37,255	-0.01%
2022/02/24	6	53.47	5	53.36	52.60	1	40,766	0.00%
2022/02/23	7	56.34	6	56.57	56.60	1	42,878	0.00%
2022/02/22	5	54.76	10	54.10	54.80	-5	43,918	-0.01%
2022/02/21	5	56.38	1	56.20	56.40	4	45,811	0.01%
2022/02/18	3	56.70	1	57.40	57.20	2	46,154	0.00%
2022/02/15	16	57.55	16	57.92	57.30	0	47,641	0.00%
2022/02/14	10	57.97	0	0.00	57.20	10	47,884	0.02%
2022/02/11	0	0.00	6	60.40	60.50	-6	48,076	-0.01%
2022/02/08	5	59.36	0	0.00	59.70	5	48,745	0.01%
2022/02/07	15	59.22	1	59.20	60.00	14	49,269	0.03%
2022/01/26	9	58.21	9	58.44	58.40	0	49,721	0.00%
2022/01/25	1	59.70	0	0.00	58.70	1	50,911	0.00%
2022/01/24	1	60.20	1	60.70	61.00	0	51,498	0.00%
2022/01/21	2	60.05	0	0.00	59.80	2	52,429	0.00%
2022/01/20	10	61.98	11	62.01	62.00	-1	53,055	0.00%
2022/01/19	4	61.58	5	61.26	61.00	-1	53,683	0.00%
2022/01/18	11	62.05	8	61.60	61.60	3	54,666	0.01%
2022/01/17	16	63.88	18	63.19	63.20	-2	55,207	0.00%
2022/01/14	19	61.38	20	61.47	61.40	-1	55,154	0.00%
2022/01/13	3	62.77	1	61.60	61.60	2	55,372	0.00%
2022/01/12	10	63.28	10	62.83	62.80	0	55,322	0.00%
2022/01/11	24	63.77	21	62.97	63.40	3	55,071	0.01%
2022/01/10	13	66.28	13	66.48	66.50	0	54,632	0.00%
2022/01/07	23	66.39	20	65.90	65.50	3	54,392	0.01%
2022/01/06	20	68.83	27	68.78	69.00	-7	53,960	-0.01%
2022/01/05	23	68.61	17	69.07	68.50	6	53,581	0.01%
2022/01/04	36	71.87	24	70.71	70.30	12	53,064	0.02%
2022/01/03	24	71.20	23	70.52	70.50	1	52,246	0.00%
2021/12/30	23	71.50	25	71.40	71.10	-2	51,688	0.00%
2021/12/29	31	77.94	13	74.64	74.60	18	50,773	0.04%
2021/12/28	15	78.27	20	78.78	78.80	-5	49,592	-0.01%
2021/12/27	32	77.25	22.1	77.21	79.40	9.9	48,366	0.02%
2021/12/24	6	71.67	11	73.06	73.20	-5	45,544	-0.01%
2021/12/23	4	66.40	13	66.60	66.60	-9	44,612	-0.02%
2021/12/22	8	61.33	6	60.88	60.60	2	43,443	0.00%
2021/12/21	1	61.10	0	0.00	60.70	1	43,194	0.00%
2021/12/20	0	0.00	2	60.10	59.50	-2	43,139	0.00%
2021/12/17	1	60.10	56	61.65	59.90	-55	43,014	-0.13%
2021/12/16	59	60.69	8	60.49	60.80	51	42,667	0.12%
2021/12/15	9	59.99	9	60.89	60.20	0.1	42,222	0.00%
2021/12/14	27	63.64	23	60.74	58.80	4	41,165	0.01%
2021/12/13	8	63.59	13	61.62	65.10	-5	39,739	-0.01%
2021/12/10	1	57.60	5	59.00	59.20	-4	38,546	-0.01%
2021/12/09	0	0.00	2	58.50	58.40	-2	38,445	-0.01%
2021/12/08	3	57.47	0.4	58.03	57.80	2.6	38,359	0.01%
2021/12/07	11	57.80	8	58.59	57.30	3	38,225	0.01%
2021/12/06	16	60.08	9.1	59.63	60.10	7	38,178	0.02%
2021/12/03	5	59.50	5	60.20	58.80	0	38,406	0.00%
2021/12/02	13	60.09	13	62.13	58.90	0	38,061	0.00%
2021/12/01	8	58.64	13	59.08	59.30	-5	37,228	-0.01%
2021/11/30	27	58.66	22	58.89	58.40	5	36,781	0.01%
2021/11/29	12.1	57.40	6	57.60	58.10	6.1	36,132	0.02%
2021/11/26	11	56.79	220	59.68	56.20	-209	35,381	-0.59%	大賣/鉅額交易
2021/11/25	63	60.97	113	60.62	59.80	-50	34,391	-0.15%	大賣/
2021/11/24	279	59.22	38	59.73	59.90	241	33,367	0.72%	大買/鉅額交易
2021/11/23	34.1	62.08	38	61.75	58.00	-4	31,285	-0.01%
2021/11/22	29	58.17	46	58.83	60.20	-17	27,831	-0.06%
2021/11/19	1	55.00	7.4	55.55	55.90	-6.4	25,730	-0.02%
2021/11/18	9	51.39	167	51.47	50.90	-158	24,571	-0.64%	大賣/鉅額交易
2021/11/17	45	47.70	1	48.95	48.95	44	22,569	0.19%
2021/11/16	108	43.89	0	0.00	44.50	108	22,202	0.49%	大買/鉅額交易
2021/11/15	6	44.91	100	44.74	45.00	-94	21,760	-0.43%
2021/11/12	20	42.90	20	43.50	42.50	0	20,994	0.00%
2021/11/09	2	44.60	5	44.44	43.05	-3	20,345	-0.01%
2021/11/08	103	43.75	4	43.48	43.30	99	19,935	0.50%	大買/
2021/11/05	52	42.57	57	43.14	44.25	-5	19,840	-0.03%
2021/11/04	89	44.60	148	45.11	44.05	-59	19,551	-0.30%	大賣/
2021/11/03	111	44.16	60	44.69	44.05	51	19,115	0.27%	大買/
2021/11/02	35	47.89	31	46.60	46.00	4	18,691	0.02%
2021/11/01	6	45.63	4	46.98	47.15	2	17,461	0.01%
2021/10/29	32	43.95	60	43.85	42.90	-28	17,005	-0.16%
2021/10/28	12	42.53	26	42.36	43.30	-14	16,930	-0.08%
2021/10/27	9	39.47	15	40.39	41.50	-6	16,440	-0.04%
2021/10/26	7	40.25	23	39.63	39.35	-16	15,907	-0.10%
2021/10/25	7	37.24	11	36.96	37.20	-4	15,100	-0.03%
2021/10/22	5	34.76	2	34.88	35.00	3	14,817	0.02%
2021/10/21	9	33.96	6	34.23	34.35	3	15,629	0.02%
2021/10/20	1	32.30	1	32.55	33.15	0	16,319	0.00%
2021/10/18	2	31.30	0	0.00	31.60	2	17,486	0.01%
2021/10/12	1	30.70	1	30.50	30.50	0	18,708	0.00%
2021/10/08	2	31.35	0	0.00	31.40	2	18,897	0.01%
2021/10/06	1	31.00	1	31.50	30.85	0	19,944	0.00%
2021/10/04	1	30.65	0	0.00	30.60	1	21,183	0.00%
2021/10/01	12	31.30	4	31.16	31.00	8	21,362	0.04%
2021/09/29	5	33.01	0	0.00	32.70	5	21,726	0.02%
2021/09/28	3	34.80	3	34.45	34.40	0	22,125	0.00%
2021/09/27	1	34.80	1	34.60	35.15	0	22,318	0.00%
2021/09/23	1	33.65	0	0.00	33.65	1	22,170	0.00%
2021/09/22	21	33.77	0	0.00	33.80	21	22,122	0.09%
2021/09/17	0	0.00	1	34.30	34.15	-1	22,064	0.00%
2021/09/16	3	34.80	3	34.10	34.05	0	22,044	0.00%
2021/09/15	1	33.85	1	34.85	34.60	0	22,044	0.00%
2021/09/14	1	34.40	10	34.65	34.25	-9	22,006	-0.04%
2021/09/13	31	35.45	0	0.00	35.00	31	21,963	0.14%
2021/09/10	10	35.00	0	0.00	35.05	10	21,796	0.05%
2021/09/09	1	34.60	0	0.00	35.10	1	21,640	0.00%
2021/09/08	1	35.70	10	35.48	35.80	-9	21,064	-0.04%
2021/09/07	5.2	34.45	1	34.00	34.50	4.2	20,233	0.02%
2021/09/06	0	0.00	4	35.95	35.70	-4	19,932	-0.02%
2021/09/03	5	35.25	3	34.60	34.60	2	19,723	0.01%
2021/09/02	2	34.50	0	0.00	35.05	2	19,553	0.01%
2021/09/01	3	35.77	0	0.00	35.05	3	19,291	0.02%
2021/08/30	1	34.50	9	34.84	34.95	-8	18,520	-0.04%
2021/08/27	4	34.13	2	33.90	34.20	2	18,296	0.01%
2021/08/26	5	33.65	1	33.55	33.95	4	18,220	0.02%
2021/08/25	0	0.00	1	33.95	33.30	-1	18,089	-0.01%
2021/08/23	5	31.65	5	32.00	32.00	0	17,822	0.00%
2021/08/17	3	31.00	0.2	31.20	30.20	2.8	17,881	0.02%
2021/08/16	0	0.00	1	31.50	31.50	-1	17,755	-0.01%
2021/08/13	2	32.48	0	0.00	30.90	2	17,571	0.01%
2021/08/11	0	0.00	3	32.72	31.50	-3	17,353	-0.02%
2021/08/10	5	33.40	9	32.78	32.70	-4	17,194	-0.02%
2021/08/09	3	33.03	1	33.55	32.90	2	17,162	0.01%
2021/08/06	0	0.00	2	35.15	34.20	-2	16,985	-0.01%
2021/08/05	0	0.00	5	35.15	35.35	-5	16,826	-0.03%
2021/08/04	1	35.00	8	35.10	35.20	-7	16,783	-0.04%
2021/08/03	31	35.00	24	35.54	35.25	7	16,579	0.04%
2021/08/02	3	33.78	8	33.24	33.95	-5	15,619	-0.03%
2021/07/30	1	31.90	3	32.15	31.90	-2	15,409	-0.01%
2021/07/29	3	32.85	12	33.49	33.20	-9	15,081	-0.06%
2021/07/28	2.1	32.79	5	32.90	33.10	-2.9	14,744	-0.02%
2021/07/27	24.1	35.58	1	34.50	34.50	23.1	14,372	0.16%
2021/07/26	88	35.38	108	35.95	36.85	-20	13,250	-0.15%	大賣/
2021/07/23	14	33.83	16.6	34.10	33.50	-2.6	12,168	-0.02%
2021/07/22	0	0.00	1	32.70	32.25	-1	11,089	-0.01%
2021/07/21	5	31.72	21	32.31	31.80	-16	10,951	-0.15%
2021/07/20	16	31.65	3	32.35	31.60	13	10,773	0.12%
2021/07/19	9	32.84	1	32.80	32.85	8	10,488	0.08%
2021/07/16	20	32.43	1	34.00	33.50	19	10,219	0.19%
2021/07/15	11	31.60	1	32.20	32.20	10	9,787	0.10%
2021/07/14	1	31.25	5	31.32	31.85	-4	9,616	-0.04%
2021/07/13	19	31.46	1	31.80	30.60	18	9,333	0.19%
2021/07/12	13	32.46	16	32.02	32.70	-3	8,683	-0.03%
2021/07/09	0	0.00	10	29.55	29.75	-10	7,700	-0.13%
2021/07/08	5	29.14	0	0.00	29.15	5	7,673	0.07%
2021/07/07	0	0.00	3	29.00	28.65	-3	7,633	-0.04%
2021/07/06	5	28.51	0	0.00	28.70	5	7,628	0.07%
2021/07/05	0	0.00	13.4	28.88	29.60	-13.4	8,143	-0.16%
2021/07/02	37	27.21	38	27.33	27.10	-1	8,141	-0.01%
2021/07/01	1	26.75	1	26.50	26.85	0	8,055	0.00%
2021/06/29	2	25.95	13	25.63	25.55	-11	8,133	-0.14%
2021/06/24	0	0.00	1	25.15	25.15	-1	8,691	-0.01%
2021/06/23	1	26.00	6	26.24	26.45	-5	8,696	-0.06%
2021/06/22	15	25.90	0	0.00	25.75	15	9,034	0.17%
2021/06/15	0	0.00	11	25.42	25.30	-11	10,129	-0.11%
2021/06/11	1	25.50	0	0.00	25.25	1	10,181	0.01%
2021/06/10	6	27.42	0	0.00	27.60	6	9,897	0.06%
2021/06/02	2	27.30	0	0.00	27.20	2	10,094	0.02%
2021/05/31	0	0.00	2	26.80	26.90	-2	10,033	-0.02%
2021/05/28	5	27.14	0	0.00	27.15	5	10,001	0.05%
2021/05/24	3	25.15	0	0.00	25.20	3	10,065	0.03%
2021/05/19	0	0.00	4.5	24.12	24.45	-4.5	10,338	-0.04%
2021/05/18	0	0.00	1	23.90	24.15	-1	10,530	-0.01%
2021/05/17	1	22.10	0	0.00	22.40	1	10,595	0.01%
2021/05/12	0	0.00	1	24.70	24.70	-1	10,569	-0.01%
2021/05/07	3	27.43	2	27.35	27.35	1	10,485	0.01%
2021/05/04	1	24.55	1	25.75	25.60	0	10,514	0.00%
2021/04/29	10	28.30	0	0.00	28.15	10	10,423	0.10%
2021/04/21	0	0.00	2	28.35	28.30	-2	10,542	-0.02%
2021/04/19	2	28.25	0.2	28.35	28.50	1.8	10,572	0.02%
2021/04/14	4	28.00	1	27.75	27.90	3	10,749	0.03%
2021/04/12	0	0.00	4	30.20	29.75	-4	11,308	-0.04%
2021/04/09	24	29.85	8	30.26	29.60	16	11,947	0.13%
2021/04/08	5	29.52	52	29.93	30.90	-47	12,027	-0.39%
2021/04/07	0	0.00	3	28.08	28.10	-3	11,542	-0.03%
2021/04/06	6	27.25	0	0.00	27.35	6	11,432	0.05%
2021/03/31	3	26.92	0	0.00	26.70	3	11,300	0.03%
2021/03/26	0	0.00	1	27.40	27.25	-1	10,830	-0.01%
2021/03/25	16	27.51	2	27.20	27.20	14	10,817	0.13%
2021/03/24	0	0.00	3	27.30	27.45	-3	10,479	-0.03%
2021/03/22	10	26.80	5	27.22	26.75	5	10,288	0.05%
2021/03/19	0	0.00	23	27.01	27.20	-23	10,123	-0.23%
2021/03/18	3	26.60	17	26.74	26.50	-14	9,739	-0.14%
2021/03/15	0	0.00	1	25.75	25.90	-1	9,881	-0.01%
2021/03/12	5	25.75	10	25.80	25.50	-5	9,969	-0.05%
2021/03/11	0	0.00	1	25.50	25.70	-1	9,966	-0.01%
2021/03/08	12	24.41	0	0.00	24.35	12	10,719	0.11%
2021/03/05	4	24.61	0	0.00	24.65	4	11,068	0.04%
2021/02/26	0	0.00	2	25.20	25.30	-2	11,756	-0.02%
2021/02/25	2	25.25	0	0.00	25.25	2	11,837	0.02%
2021/02/24	11	25.85	0	0.00	25.40	11	11,988	0.09%
2021/02/23	12	25.87	2	26.25	26.35	10	11,981	0.08%
2021/02/22	5	25.60	10	26.25	26.15	-5	12,074	-0.04%
2021/02/19	0.1	25.70	0	0.00	25.70	0.1	12,055	0.00%
2021/02/18	56	26.19	0	0.00	26.25	56	12,131	0.46%
2021/02/01	1	24.60	0	0.00	24.85	1	14,406	0.01%
2021/01/28	0	0.00	1	25.45	25.15	-1	14,904	-0.01%
2021/01/25	0	0.00	8	24.85	24.85	-8	15,185	-0.05%
2021/01/20	0	0.00	13	23.00	23.05	-13	15,175	-0.09%
2021/01/19	8	24.00	0	0.00	23.80	8	15,085	0.05%
2021/01/14	0	0.00	5	24.15	24.80	-5	15,096	-0.03%
2021/01/13	0	0.00	1	25.00	24.70	-1	15,049	-0.01%
2021/01/11	0	0.00	5	24.90	25.20	-5	15,393	-0.03%
2021/01/06	1	25.15	1	25.10	24.45	0	15,510	0.00%
2021/01/05	21	25.77	2	25.88	25.75	19	15,273	0.12%
2021/01/04	0	0.00	5	28.53	27.80	-5	14,962	-0.03%
2020/12/31	8	27.28	16	27.39	27.50	-8	14,568	-0.05%
2020/12/29	1	26.15	0	0.00	25.90	1	14,326	0.01%
2020/12/28	0	0.00	1	25.90	26.10	-1	14,586	-0.01%
2020/12/24	10	25.45	0	0.00	25.45	10	14,607	0.07%
2020/12/21	0	0.00	1	25.20	25.20	-1	15,175	-0.01%
2020/12/15	0	0.00	21	25.85	25.30	-21	15,938	-0.13%
2020/12/14	20	25.45	0	0.00	25.45	20	16,493	0.12%
2020/12/10	3	26.85	2	26.55	26.20	1	17,026	0.01%
2020/12/09	4	26.83	16	26.65	26.80	-12	16,917	-0.07%
2020/12/08	0	0.00	9	26.43	26.30	-9	16,901	-0.05%
2020/12/07	0	0.00	1	25.95	25.75	-1	17,114	-0.01%
2020/12/04	10	25.70	0.9	25.90	25.65	9.2	17,178	0.05%
2020/12/02	13	26.01	5	26.32	25.90	8	17,221	0.05%
2020/12/01	2	26.35	2.4	26.21	27.40	-0.4	16,952	0.00%
2020/11/30	0	0.00	200	26.76	26.45	-200	16,989	-1.18%	大賣/鉅額交易
2020/11/26	100	25.95	0	0.00	25.95	100	16,774	0.60%
2020/11/25	0	0.00	2	25.93	25.90	-2	16,702	-0.01%
2020/11/23	105	26.06	0	0.00	25.90	105	16,634	0.63%	大買/鉅額交易
2020/11/20	10	25.60	1	25.70	25.90	9	16,545	0.05%
2020/11/17	0	0.00	112	25.69	25.50	-112	16,190	-0.69%	大賣/鉅額交易
2020/11/16	1	25.40	4	25.31	25.40	-3	16,241	-0.02%
2020/11/13	107	25.49	2	25.65	25.40	105	16,136	0.65%	大買/鉅額交易
2020/11/12	0	0.00	6	25.43	25.55	-6	15,588	-0.04%
2020/11/11	51	25.45	54	25.68	25.80	-3	15,443	-0.02%
2020/11/10	1	25.70	26	25.35	25.65	-25	15,136	-0.17%
2020/11/09	193	25.06	177	25.46	25.45	16	14,738	0.11%	大買/大賣/
2020/11/06	12	24.12	0	0.00	24.05	12	13,787	0.09%
2020/11/05	2	23.83	0	0.00	23.80	2	13,374	0.01%
2020/11/04	3	24.15	7	23.89	24.15	-4	13,225	-0.03%
2020/11/02	2	22.05	450	22.32	22.60	-448	12,862	-3.48%	大賣/鉅額交易
2020/10/30	1	22.85	501	22.75	22.50	-500	12,787	-3.91%	大賣/鉅額交易
2020/10/29	0	0.00	500.7	23.00	23.05	-500.7	12,790	-3.91%	大賣/鉅額交易
2020/10/28	1	23.55	514	23.67	23.50	-513	12,706	-4.04%	大賣/鉅額交易
2020/10/27	0	0.00	500	23.74	23.70	-500	12,616	-3.96%	大賣/鉅額交易
2020/10/26	2	23.80	303	23.89	23.80	-301	12,579	-2.39%	大賣/鉅額交易
2020/10/23	0	0.00	500	23.91	23.90	-500	12,499	-4.00%	大賣/鉅額交易
2020/10/21	4	24.10	500	23.97	23.95	-496	12,368	-4.01%	大賣/鉅額交易
2020/10/20	20	24.00	520	24.21	24.25	-500	12,191	-4.10%	大賣/鉅額交易
2020/10/19	3	23.80	501	23.77	23.70	-498	11,909	-4.18%	大賣/鉅額交易
2020/10/16	1	23.75	0	0.00	23.75	1	11,684	0.01%
2020/10/15	2	23.05	0	0.00	23.25	2	11,341	0.02%
2020/10/14	0	0.00	501	23.21	23.15	-501	11,182	-4.48%	大賣/鉅額交易
2020/10/13	2	23.23	3	23.20	23.25	-1	11,078	-0.01%
2020/10/12	7	23.43	0	0.00	23.15	7	10,932	0.06%
2020/10/08	2	24.45	501	24.15	24.10	-499	10,798	-4.62%	大賣/鉅額交易
2020/10/07	2	24.73	1,023	24.77	24.90	-1,021	10,403	-9.81%	大賣/鉅額交易
2020/10/06	84	23.98	1,085	24.05	24.30	-1,001	9,940	-10.07%	大賣/鉅額交易
2020/10/05	0	0.00	508	23.82	23.85	-508	9,677	-5.25%	大賣/鉅額交易
2020/09/30	0	0.00	740	23.03	23.15	-740	9,333	-7.93%	大賣/鉅額交易
2020/09/29	2	23.25	2	23.08	22.90	0	9,299	0.00%
2020/09/28	1.8	22.91	2	22.95	22.80	-0.3	9,225	0.00%
2020/09/25	11	21.70	2	22.70	22.10	9	9,048	0.10%
2020/09/24	5	23.65	1,000	23.51	23.35	-995	8,732	-11.39%	大賣/鉅額交易
2020/09/23	2	23.80	1,003	23.80	23.90	-1,001	8,482	-11.80%	大賣/鉅額交易
2020/09/22	2	22.05	0	0.00	23.05	2	8,076	0.02%
2020/09/21	3	23.17	5	23.10	22.95	-2	7,808	-0.03%
2020/09/18	132	24.01	130	24.28	23.70	2	7,652	0.03%	大買/大賣/
2020/09/17	13	24.95	510	24.66	24.45	-497	7,420	-6.70%	大賣/鉅額交易
2020/09/16	2	23.98	825	23.92	24.90	-823	6,735	-12.22%	大賣/鉅額交易
2020/09/15	0	0.00	1	23.30	23.50	-1	6,104	-0.02%
2020/09/11	13	23.87	3	23.92	23.25	10	6,000	0.17%
2020/09/10	0	0.00	2	24.05	23.90	-2	5,929	-0.03%
2020/09/09	1	24.00	124	24.54	24.60	-123	5,562	-2.21%	大賣/鉅額交易
2020/09/07	1	24.30	38	24.24	23.80	-37	5,279	-0.70%
2020/09/04	1	23.60	1	23.20	23.80	0	5,070	0.00%
2020/09/03	1	23.00	160	23.37	23.90	-159	4,904	-3.24%	大賣/鉅額交易
2020/09/02	3	22.35	4.5	22.11	22.00	-1.5	4,534	-0.03%
2020/08/28	0	0.00	10	21.78	21.85	-10	4,302	-0.23%
2020/08/26	2	21.50	2	21.68	21.05	0	4,081	0.00%
2020/08/25	0	0.00	3	20.65	21.00	-3	3,940	-0.08%
2020/08/20	4	20.20	0	0.00	20.00	4	3,870	0.10%
2020/08/14	1	20.05	0	0.00	20.70	1	3,770	0.03%
2020/08/13	1	20.75	0	0.00	20.45	1	3,770	0.03%
2020/08/12	0	0.00	6	21.03	21.35	-6	3,641	-0.16%
2020/08/10	0	0.00	6	20.95	20.55	-6	3,457	-0.17%
2020/08/07	0	0.00	9	20.81	20.85	-9	3,447	-0.26%
2020/08/05	10	20.68	0	0.00	20.30	10	3,367	0.30%
2020/08/04	0	0.00	1	20.30	20.45	-1	3,359	-0.03%
2020/07/30	0	0.00	5	19.60	19.55	-5	3,353	-0.15%
2020/07/27	6	19.04	0	0.00	18.90	6	3,315	0.18%
2020/07/24	0	0.00	3	19.55	19.60	-3	3,295	-0.09%
2020/07/15	1	20.25	1	20.10	20.00	0	3,286	0.00%
2020/07/14	0.6	20.00	0	0.00	20.05	0.6	3,130	0.02%
2020/07/13	5	20.45	5	21.10	20.30	0	3,099	0.00%
2020/07/10	5	20.40	0	0.00	20.70	5	3,026	0.17%
2020/07/09	0	0.00	1	21.05	21.00	-1	3,015	-0.03%
2020/07/08	1	20.95	5	21.00	21.00	-4	2,996	-0.13%
2020/07/07	5	20.70	5	21.15	20.75	0	2,959	0.00%
2020/07/06	1	20.85	0	0.00	20.95	1	2,942	0.03%
2020/06/29	0	0.00	1	19.90	20.15	-1	2,924	-0.03%
2020/06/23	1	20.10	0	0.00	20.10	1	2,902	0.03%
2020/06/18	0	0.00	1	20.25	20.25	-1	2,864	-0.03%
2020/06/17	1	19.60	5	19.60	20.00	-4	2,800	-0.14%
2020/06/09	0	0.00	1	21.00	21.00	-1	2,574	-0.04%
2020/06/01	6	21.26	0	0.00	21.35	6	2,400	0.25%
2020/05/26	5	21.50	0	0.00	21.40	5	2,379	0.21%
2020/05/25	2	22.20	1	22.20	22.10	1	2,320	0.04%
2020/05/20	5	20.85	0	0.00	21.00	5	2,122	0.24%
2020/05/15	2	21.00	0	0.00	20.60	2	2,104	0.10%
2020/05/12	0	0.00	6	22.10	21.95	-6	2,090	-0.29%
2020/05/11	9	22.35	4	22.23	22.45	5	2,102	0.24%
2020/05/07	0	0.00	5	21.80	21.95	-5	2,126	-0.24%
2020/05/06	5	22.00	7	21.99	21.95	-2	2,138	-0.09%
2020/05/05	7	21.61	0	0.00	21.65	7	2,093	0.33%
2020/04/29	0	0.00	1	21.80	21.30	-1	2,186	-0.05%
2020/04/27	0	0.00	1	21.40	21.20	-1	2,280	-0.04%
2020/04/24	0	0.00	1	21.10	21.10	-1	2,283	-0.04%
2020/04/23	0	0.00	1	20.70	21.10	-1	2,272	-0.04%
2020/04/22	0	0.00	1	19.30	20.20	-1	2,255	-0.04%
2020/04/21	1	19.60	0	0.00	19.65	1	2,260	0.04%
2020/04/16	0	0.00	9	20.24	20.40	-9	2,272	-0.40%
2020/04/15	0	0.00	197	20.53	20.50	-197	2,290	-8.60%	大賣/鉅額交易
2020/04/14	0	0.00	30	20.03	20.35	-30	2,308	-1.30%
2020/04/13	0	0.00	10	19.50	19.70	-10	2,334	-0.43%
2020/04/10	0	0.00	1	19.45	19.45	-1	2,347	-0.04%
2020/04/06	0	0.00	2.2	18.13	18.75	-2.2	2,383	-0.09%
2020/03/31	30	17.80	0	0.00	17.85	30	2,461	1.22%
2020/03/30	63	17.58	0	0.00	17.70	63	2,459	2.56%
2020/03/27	407	17.65	1	17.70	17.70	406	2,498	16.25%	大買/鉅額交易
2020/03/26	50	17.95	0	0.00	17.95	50	2,495	2.00%
2020/03/25	163	17.50	0	0.00	17.25	163	2,519	6.47%	大買/鉅額交易
2020/03/24	73	16.38	0	0.00	16.65	73	2,570	2.84%
2020/03/23	171	15.68	0	0.00	15.80	171	2,618	6.53%	大買/鉅額交易
2020/03/20	11	14.95	0	0.00	15.45	11	2,736	0.40%
2020/03/19	100	14.05	0	0.00	14.05	100	2,891	3.46%
2020/03/18	150	15.77	0	0.00	15.55	150	2,878	5.21%	大買/鉅額交易
2020/03/17	0	0.00	1	15.65	16.05	-1	2,928	-0.03%
2020/03/16	151	16.91	0	0.00	16.85	151	2,923	5.17%	大買/鉅額交易
2020/03/13	102	17.10	0	0.00	17.55	102	2,944	3.46%	大買/鉅額交易
2020/03/12	60	19.07	0	0.00	19.00	60	2,900	2.07%
2020/03/11	40	21.25	0	0.00	21.00	40	2,910	1.37%
2020/03/10	0	0.00	0.7	21.45	21.55	-0.7	2,924	-0.02%
2020/03/09	260	21.70	1	21.90	21.30	259	2,924	8.86%	大買/鉅額交易
2020/03/04	26	22.65	0	0.00	22.70	26	2,997	0.87%
2020/03/03	14	22.65	0	0.00	22.65	14	3,020	0.46%
2020/03/02	31	22.09	1	22.50	22.20	30	3,025	0.99%
2020/02/27	150	22.63	2	22.35	22.55	148	3,040	4.87%	大買/鉅額交易
2020/02/26	1	23.35	0	0.00	23.30	1	3,009	0.03%
2020/02/21	100	23.75	0	0.00	23.70	100	3,029	3.30%
2020/02/20	70	23.80	1	23.70	23.80	69	3,058	2.26%
2020/02/19	50	23.80	0	0.00	23.80	50	3,057	1.64%
2020/02/18	100	23.65	0	0.00	23.80	100	3,088	3.24%
2020/02/14	49	23.33	0.3	23.55	23.70	48.8	3,168	1.54%
2020/02/13	0	0.00	1	23.30	23.30	-1	3,157	-0.03%
2020/02/12	0	0.00	20	23.15	23.05	-20	3,138	-0.64%
2020/02/11	60	22.95	40	23.09	23.05	20	3,138	0.64%
2020/02/10	1	22.55	0	0.00	22.75	1	3,128	0.03%
2020/02/05	0	0.00	9	22.49	22.55	-9	3,090	-0.29%
2020/02/04	0	0.00	1	22.40	22.45	-1	3,069	-0.03%
2020/02/03	2	21.13	1	21.00	21.45	1	3,090	0.03%
2020/01/31	1	22.10	0	0.00	22.30	1	3,243	0.03%
2020/01/30	3.2	22.70	22	22.65	22.65	-18.9	3,218	-0.59%
2020/01/20	50	25.00	0	0.00	25.15	50	3,198	1.56%
2020/01/17	151	24.95	17	24.89	25.00	134	3,234	4.14%	大買/鉅額交易
2020/01/16	96	24.93	0	0.00	25.05	96	3,256	2.95%
2020/01/15	150	24.85	0	0.00	24.90	150	3,384	4.43%	大買/鉅額交易
2020/01/13	100	24.75	0	0.00	24.75	100	3,387	2.95%
2020/01/10	88	24.45	0.1	24.35	24.45	87.9	3,400	2.58%
2020/01/09	2	24.20	0	0.00	24.25	2	3,406	0.06%
2020/01/08	3	24.17	1	24.20	24.10	2	3,403	0.06%
2020/01/07	102	24.70	0	0.00	24.70	102	3,409	2.99%	大買/鉅額交易
2020/01/06	362	24.98	3	25.00	24.95	359	3,376	10.63%	大買/鉅額交易
2020/01/03	253	25.35	0	0.00	25.35	253	3,384	7.47%	大買/鉅額交易
2020/01/02	201	25.95	3	25.85	25.95	198	3,372	5.87%	大買/鉅額交易
2019/12/31	234	25.72	0	0.00	25.75	234	3,367	6.95%	大買/鉅額交易
2019/12/30	3	25.70	2	25.63	25.70	1	3,381	0.03%
2019/12/27	169	26.00	0	0.00	26.00	169	3,370	5.01%	大買/鉅額交易
2019/12/26	56	26.32	1	26.90	26.40	55	3,348	1.64%
2019/12/25	78	26.30	2	26.20	26.30	76	3,349	2.27%
2019/12/24	322	25.90	0	0.00	25.90	322	3,364	9.57%	大買/鉅額交易
2019/12/23	214	26.36	10	26.52	26.35	204	3,361	6.07%	大買/鉅額交易
2019/12/20	255	26.74	8	26.70	26.70	247	3,396	7.27%	大買/鉅額交易
2019/12/19	213	27.10	3	27.33	27.10	210	3,418	6.14%	大買/鉅額交易
2019/12/18	87	27.12	0	0.00	27.15	87	3,484	2.50%
2019/12/17	233	27.07	5	27.05	27.15	228	3,500	6.51%	大買/鉅額交易
2019/12/16	52	26.92	33	26.80	27.65	19	3,427	0.55%
2019/12/13	254	26.20	4	26.48	26.20	250	3,315	7.54%	大買/鉅額交易
2019/12/12	325	26.42	0	0.00	26.45	325	3,450	9.42%	大買/鉅額交易
2019/12/10	190	26.12	5	26.18	26.25	185	3,828	4.83%	大買/鉅額交易
2019/12/09	202	26.16	0	0.00	26.20	202	4,135	4.89%	大買/鉅額交易
2019/12/06	169	26.29	11	26.33	26.30	158	4,241	3.72%	大買/鉅額交易
2019/12/05	151	25.67	0	0.00	25.90	151	4,252	3.55%	大買/鉅額交易
2019/12/04	100	25.50	0	0.00	25.70	100	4,332	2.31%
2019/12/03	102	25.60	0	0.00	25.65	102	4,391	2.32%	大買/鉅額交易
2019/12/02	86	25.37	0	0.00	25.35	86	4,352	1.98%
2019/11/29	217	25.54	0	0.00	25.50	217	4,356	4.98%	大買/鉅額交易
2019/11/28	120	25.64	0	0.00	25.65	120	4,393	2.73%	大買/鉅額交易
2019/11/27	250	25.49	0	0.00	25.50	250	4,459	5.61%	大買/鉅額交易
2019/11/26	192	25.41	0	0.00	25.35	192	4,458	4.31%	大買/鉅額交易
2019/11/25	30	25.35	1	25.25	25.35	29	4,449	0.65%
2019/11/22	350	25.06	0	0.00	24.90	350	4,501	7.77%	大買/鉅額交易
2019/11/21	304	24.86	0	0.00	24.90	304	4,496	6.76%	大買/鉅額交易
2019/11/20	300	25.07	0	0.00	25.05	300	4,504	6.66%	大買/鉅額交易
2019/11/19	323	25.23	0	0.00	25.35	323	4,502	7.17%	大買/鉅額交易
2019/11/18	198	25.17	2	25.20	25.25	196	4,471	4.38%	大買/鉅額交易
2019/11/15	198	24.72	0	0.00	24.90	198	4,498	4.40%	大買/鉅額交易
2019/11/14	250	24.94	6	25.11	25.10	244	4,488	5.44%	大買/鉅額交易
2019/11/13	202	24.13	0	0.00	24.15	202	4,439	4.55%	大買/鉅額交易
2019/11/12	228	24.43	0	0.00	24.50	228	4,442	5.13%	大買/鉅額交易
2019/11/11	515	24.15	0	0.00	24.20	515	4,479	11.50%	大買/鉅額交易
2019/11/08	146	24.55	0	0.00	24.55	146	4,500	3.24%	大買/鉅額交易
2019/11/07	456	24.98	0	0.00	24.80	456	4,542	10.04%	大買/鉅額交易
2019/11/06	332	25.43	0	0.00	25.30	332	4,643	7.15%	大買/鉅額交易
2019/11/05	468	25.70	9	25.70	25.65	459	4,657	9.85%	大買/鉅額交易
2019/11/04	15	25.72	0	0.00	25.75	15	4,676	0.32%
2019/11/01	74	25.58	0	0.00	25.75	74	4,824	1.53%
2019/10/31	48	25.80	0	0.00	25.80	48	5,057	0.95%
2019/10/30	25	26.26	1	26.45	26.10	24	5,079	0.47%
2019/10/29	21	25.50	0	0.00	25.55	21	4,950	0.42%
2019/10/28	5	25.54	0	0.00	25.65	5	4,956	0.10%
2019/10/25	116	25.48	3	25.85	25.45	113	4,963	2.28%	大買/鉅額交易
2019/10/24	143	25.38	3	25.40	25.50	140	4,996	2.80%	大買/鉅額交易
2019/10/23	5	25.75	6	25.40	25.65	-1	5,063	-0.02%
2019/10/22	6	25.05	11	24.99	24.85	-5	4,964	-0.10%
2019/10/18	10	24.90	0	0.00	24.90	10	5,152	0.19%
2019/10/17	5	24.90	0	0.00	24.85	5	5,167	0.10%
2019/10/16	0	0.00	26	25.08	25.05	-26	5,232	-0.50%
2019/10/09	5	24.50	1	24.35	24.30	4	5,502	0.07%
2019/10/08	27	24.93	0	0.00	24.60	27	5,728	0.47%
2019/10/07	6	25.23	0	0.00	25.00	6	5,779	0.10%
2019/10/04	0.2	25.15	4	25.41	25.20	-3.9	5,842	-0.07%
2019/10/03	6	24.98	3	25.10	25.10	3	5,845	0.05%
2019/10/02	2	25.20	1	25.20	25.25	1	5,864	0.02%
2019/10/01	0.3	25.35	5	25.40	25.40	-4.8	5,859	-0.08%
2019/09/27	10	25.00	0	0.00	25.10	10	5,829	0.17%
2019/09/26	0.2	25.45	0	0.00	25.45	0.2	5,832	0.00%
2019/09/25	6.3	25.48	0	0.00	25.45	6.3	5,849	0.11%
2019/09/24	7	26.72	20	26.38	26.30	-13	5,855	-0.22%
2019/09/23	11	26.44	28	26.56	26.60	-17	5,813	-0.29%
2019/09/10	16	23.31	10	22.95	22.90	6	5,691	0.11%
2019/09/09	10	23.55	50	23.40	23.35	-40	5,616	-0.71%
2019/09/06	15	23.50	0	0.00	23.20	15	5,552	0.27%
2019/09/05	0	0.00	28	23.60	23.50	-28	5,488	-0.51%
2019/09/04	10	24.30	0	0.00	24.20	10	5,345	0.19%
2019/09/03	60	24.56	6	24.70	24.40	54	5,211	1.04%
2019/09/02	3	24.13	0	0.00	23.95	3	4,909	0.06%
2019/08/30	2	24.05	1	24.15	23.15	1	4,555	0.02%
2019/08/29	0	0.00	1	23.90	23.70	-1	4,420	-0.02%
2019/08/28	0	0.00	1	23.70	23.55	-1	4,331	-0.02%
2019/08/27	0	0.00	10	23.08	23.20	-10	4,238	-0.24%
2019/08/21	4	23.00	8	22.98	23.00	-4	4,083	-0.10%
2019/08/16	0	0.00	2	22.50	22.50	-2	4,026	-0.05%
2019/08/13	0	0.00	1	21.55	21.60	-1	3,953	-0.03%
2019/08/08	1	21.10	0	0.00	21.10	1	3,956	0.03%
2019/08/07	3	21.58	0	0.00	21.40	3	3,912	0.08%
2019/08/06	6	20.85	0	0.00	21.80	6	3,924	0.15%
2019/08/05	1	21.85	0	0.00	21.90	1	3,912	0.03%
2019/08/02	2	22.05	0	0.00	22.05	2	3,940	0.05%
2019/08/01	5	22.50	0	0.00	22.55	5	3,984	0.13%
2019/07/31	2	21.80	1	21.95	22.30	1	3,992	0.03%
2019/07/30	40	22.68	0	0.00	22.25	40	3,983	1.00%
2019/07/26	1	23.40	7	23.44	23.45	-6	3,948	-0.15%
2019/07/25	8	23.69	0	0.00	23.65	8	3,956	0.20%
2019/07/24	0	0.00	7	23.55	24.25	-7	3,865	-0.18%
2019/07/23	0	0.00	4	23.35	22.95	-4	3,774	-0.11%
2019/07/22	6	22.96	0	0.00	22.90	6	3,960	0.15%
2019/07/12	0	0.00	1	23.95	23.45	-1	4,794	-0.02%
2019/07/09	0	0.00	58	22.85	22.85	-58	4,746	-1.22%
2019/07/08	0	0.00	2	23.68	23.35	-2	4,700	-0.04%
2019/07/04	1	23.00	4	22.95	23.05	-3	4,676	-0.06%
2019/07/03	64	22.65	48	22.51	22.90	16	4,666	0.34%
2019/07/02	4	21.80	31	21.79	21.75	-27	4,575	-0.59%
2019/07/01	10	21.55	0	0.00	21.40	10	4,704	0.21%
2019/06/26	10	20.80	0	0.00	20.80	10	4,809	0.21%
2019/06/21	15	21.40	0	0.00	21.00	15	5,019	0.30%
2019/06/11	35	21.31	0	0.00	21.00	35	8,317	0.42%
2019/06/10	0	0.00	4	20.95	21.00	-4	8,469	-0.05%
2019/06/06	5	20.40	0	0.00	20.40	5	8,621	0.06%
2019/06/05	4	20.45	0	0.00	20.40	4	8,808	0.05%
2019/06/03	0	0.00	23	20.45	20.35	-23	9,770	-0.24%
2019/05/31	0	0.00	18	20.68	20.85	-18	10,108	-0.18%
2019/05/30	18	20.51	1	20.50	20.65	17	10,178	0.17%
2019/05/28	23	20.45	0	0.00	20.60	23	10,248	0.22%
2019/05/27	5	20.00	0	0.00	20.00	5	10,342	0.05%
2019/05/23	2	20.35	0	0.00	19.90	2	10,535	0.02%
2019/05/20	0	0.00	10	20.75	20.50	-10	10,844	-0.09%
2019/05/17	5	20.95	0	0.00	20.80	5	10,943	0.05%
2019/05/14	1	20.00	1	20.80	21.05	0	11,076	0.00%
2019/05/13	1	20.80	10	20.80	20.70	-9	11,118	-0.08%
2019/05/08	7	22.36	2	22.30	22.20	5	11,032	0.05%
2019/05/07	2	22.45	1	23.00	22.90	1	11,004	0.01%
2019/05/06	5	22.25	6	22.41	22.10	-1	10,964	-0.01%
2019/05/02	6	23.00	6	23.15	23.10	0	10,856	0.00%
2019/04/30	10	22.88	10	23.10	23.25	0	10,844	0.00%
2019/04/29	12	22.75	10	23.10	22.65	2	10,834	0.02%
2019/04/26	18	23.82	26	24.14	23.45	-8	10,683	-0.07%
2019/04/25	0	0.00	1	25.40	25.30	-1	10,454	-0.01%
2019/04/24	25	26.60	7	26.36	25.85	18	10,328	0.17%
2019/04/23	0	0.00	10	25.15	25.15	-10	9,749	-0.10%
2019/04/22	1	24.75	1	24.90	24.60	0	9,625	0.00%
2019/04/19	0	0.00	1	24.00	24.10	-1	9,488	-0.01%
2019/04/16	0	0.00	9	24.20	23.85	-9	9,671	-0.09%
2019/04/15	0	0.00	3	23.25	23.35	-3	9,544	-0.03%
2019/04/12	6	23.43	10	23.35	23.15	-4	9,542	-0.04%
2019/04/11	0	0.00	1	23.35	23.35	-1	9,531	-0.01%
2019/04/09	1	23.70	0	0.00	23.30	1	9,579	0.01%
2019/04/08	6	23.95	3	23.90	23.70	3	9,531	0.03%
2019/04/01	1	23.95	7	24.13	23.85	-6	9,195	-0.07%
2019/03/29	0	0.00	3	23.55	23.75	-3	9,083	-0.03%
2019/03/28	4	23.00	4	23.35	23.70	0	9,061	0.00%
2019/03/27	1	23.85	0	0.00	23.70	1	9,009	0.01%
2019/03/26	4	23.55	4	23.70	23.55	0	9,030	0.00%
2019/03/25	0	0.00	1	23.50	23.70	-1	8,942	-0.01%
2019/03/22	6	23.59	0	0.00	23.10	6	8,807	0.07%
2019/03/21	10	23.93	5	23.81	24.00	5	8,612	0.06%
2019/03/20	0	0.00	1	24.30	24.55	-1	8,364	-0.01%
2019/03/19	1	24.35	1	24.15	24.70	0	8,141	0.00%
2019/03/18	21	24.35	15	24.06	24.75	6	7,746	0.08%
2019/03/15	33	23.18	63	22.99	23.25	-30	6,665	-0.45%
2019/03/14	5	21.22	0	0.00	21.15	5	5,864	0.09%
2019/03/13	16	21.60	0	0.00	21.30	16	5,798	0.28%
2019/03/12	0	0.00	7	20.61	21.00	-7	5,685	-0.12%
2019/03/11	7	20.21	371	20.22	20.25	-364	5,692	-6.39%	大賣/鉅額交易
2019/03/08	3	21.10	1	21.30	20.85	2	5,653	0.04%
2019/03/07	386	22.88	31	22.49	21.20	355	5,612	6.33%	大買/鉅額交易
2019/03/06	1	21.05	46	21.46	21.65	-45	4,922	-0.91%
2019/03/05	2	20.65	0	0.00	20.75	2	4,628	0.04%
2019/02/27	0	0.00	5	20.30	20.30	-5	4,625	-0.11%
2019/02/22	32	20.80	0	0.00	20.70	32	4,533	0.71%
2019/02/20	0	0.00	2	20.25	20.60	-2	4,389	-0.05%
2019/02/19	10	20.45	1	20.80	20.40	9	4,310	0.21%
2019/02/18	2	19.65	2	19.65	19.85	0	4,147	0.00%
2019/02/15	1	19.05	0	0.00	19.10	1	4,130	0.02%
2019/02/12	0	0.00	1	19.20	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	1	18.75	18.75	-1	4,007	-0.02%
2019/01/24	0	0.00	1	18.50	18.30	-1	4,161	-0.02%
2019/01/23	10	18.30	0	0.00	18.35	10	4,217	0.24%
2019/01/22	1	18.35	0	0.00	18.20	1	4,305	0.02%
2019/01/21	0	0.00	1	18.65	18.70	-1	4,434	-0.02%
2019/01/17	15	18.20	0	0.00	18.00	15	4,714	0.32%
2019/01/16	20	18.33	0	0.00	18.25	20	4,755	0.42%
2019/01/11	0	0.00	2	18.50	18.30	-2	4,949	-0.04%
2019/01/10	2	18.45	0	0.00	18.35	2	4,959	0.04%
2019/01/09	0	0.00	2	18.70	18.85	-2	4,820	-0.04%
2019/01/02	20	17.77	20	18.15	18.25	0	5,324	0.00%
2018/12/28	1	18.15	2	18.10	18.15	-1	5,291	-0.02%
2018/12/27	3	18.00	1	17.85	18.00	2	5,234	0.04%
2018/12/26	0	0.00	11	17.71	17.70	-11	5,199	-0.21%
2018/12/25	1	17.30	1	17.20	17.10	0	5,212	0.00%
2018/12/24	0	0.00	5	17.75	17.60	-5	5,264	-0.09%
2018/12/22	10	17.45	0	0.00	17.45	10	5,308	0.19%
2018/12/21	2	17.50	0	0.00	17.60	2	5,425	0.04%
2018/12/20	1	17.85	0	0.00	17.70	1	5,493	0.02%
2018/12/18	1	17.85	0	0.00	18.10	1	5,672	0.02%
2018/12/17	0	0.00	1	18.10	18.15	-1	5,727	-0.02%
2018/12/13	3	18.60	0	0.00	18.45	3	5,866	0.05%
2018/12/12	2	18.45	3	18.90	18.95	-1	5,877	-0.02%
2018/12/06	1	17.80	4	17.60	17.60	-3	6,141	-0.05%
2018/12/05	2	18.60	0	0.00	18.45	2	6,429	0.03%
2018/12/04	0	0.00	10	19.55	19.05	-10	6,520	-0.15%
2018/12/03	1	19.30	6	19.16	19.30	-5	6,460	-0.08%
2018/11/30	11	18.76	1	18.90	18.65	10	6,410	0.16%
2018/11/27	2	17.65	2	17.60	17.60	0	6,276	0.00%
2018/11/16	2	17.33	0	0.00	16.95	2	6,486	0.03%
2018/11/14	3	16.80	3	16.98	17.00	0	6,473	0.00%
2018/11/12	2	16.65	0	0.00	16.75	2	6,591	0.03%
2018/11/06	3	16.45	3	16.45	16.30	0	7,272	0.00%
2018/11/02	2	16.40	0	0.00	16.35	2	7,498	0.03%
2018/11/01	0	0.00	1	16.50	16.40	-1	7,540	-0.01%
2018/10/31	0	0.00	2	15.50	15.70	-2	7,598	-0.03%
2018/10/29	1	15.35	11	15.31	15.35	-10	7,595	-0.13%
2018/10/26	10	15.55	1	15.40	15.60	9	7,951	0.11%
2018/10/25	2	14.30	0	0.00	14.40	2	7,877	0.03%
2018/10/19	1	15.95	0	0.00	16.35	1	8,881	0.01%
2018/10/12	1	16.00	0	0.00	16.90	1	9,365	0.01%
2018/10/11	3	17.12	12	17.22	17.10	-9	9,529	-0.09%
2018/10/09	5	19.17	0	0.00	19.00	5	9,615	0.05%
2018/10/05	1	20.65	0	0.00	20.85	1	10,078	0.01%
2018/09/28	2	22.85	3	23.07	22.80	-1	11,295	-0.01%
2018/09/25	0	0.00	2	22.08	22.40	-2	11,930	-0.02%
2018/09/20	5	21.50	5	21.05	21.00	0	12,721	0.00%
2018/09/19	0	0.00	1	21.75	21.70	-1	12,984	-0.01%
2018/09/11	2	20.90	6	21.10	21.25	-4	18,847	-0.02%
2018/09/10	5	20.68	0	0.00	20.85	5	19,986	0.03%
2018/09/07	1	21.75	2	22.30	21.90	-1	20,432	0.00%
2018/08/31	1	22.80	1	22.85	22.90	0	21,938	0.00%
2018/08/30	4	22.99	5	23.14	22.85	-1	22,077	0.00%
2018/08/28	4	23.21	3	23.18	22.70	1	22,516	0.00%
2018/08/24	2	22.55	0	0.00	22.45	2	23,645	0.01%
2018/08/20	4	22.13	8	22.55	22.00	-4	24,419	-0.02%
2018/08/17	34	22.46	30	22.44	22.25	4	24,401	0.02%
2018/08/16	20	22.30	23	22.38	22.35	-3	24,380	-0.01%
2018/08/15	2	21.78	2	21.68	21.75	0	24,083	0.00%
2018/08/14	2	22.65	1	22.85	22.55	1	23,947	0.00%
2018/08/13	11	22.94	14	22.48	22.40	-3	23,859	-0.01%
2018/08/10	4	24.69	4	25.13	24.50	0	23,631	0.00%
2018/08/09	11	24.82	10	24.73	24.50	1	23,490	0.00%
2018/08/08	6	25.30	7	25.57	25.10	-1	23,518	0.00%
2018/08/07	27	25.59	11	25.40	25.20	16	23,422	0.07%
2018/08/06	3	26.25	3	26.45	26.30	0	23,274	0.00%
2018/08/03	8	26.20	3.1	26.13	26.10	4.9	23,219	0.02%
2018/08/02	50	26.91	48	26.44	26.00	2	23,130	0.01%
2018/08/01	4	26.35	4	26.51	26.40	0	22,657	0.00%
2018/07/31	5	26.27	5	26.43	26.50	0	22,500	0.00%
2018/07/30	11	26.39	9	26.41	26.15	2	22,424	0.01%
2018/07/27	49	26.56	58	26.70	26.85	-9	22,151	-0.04%
2018/07/26	8	25.63	9	25.68	25.45	-1	21,477	0.00%
2018/07/25	4	25.05	5	25.00	24.95	-1	21,285	0.00%
2018/07/24	9	24.98	8	25.08	25.00	1	21,245	0.00%
2018/07/23	10	24.87	6	25.09	24.60	4	21,176	0.02%
2018/07/20	0	0.00	1	26.00	25.85	-1	20,869	0.00%
2018/07/19	12	27.40	12	27.00	27.10	0	20,670	0.00%
2018/07/17	2	27.18	0	0.00	26.65	2	20,214	0.01%
2018/07/16	15	27.68	0	0.00	27.50	15	20,095	0.07%
2018/07/13	23	27.80	21	27.55	27.40	2	19,820	0.01%
2018/07/12	12	27.10	10	27.17	26.85	2	19,498	0.01%
2018/07/11	19	27.16	16	27.44	27.00	3	19,339	0.02%
2018/07/10	6	26.78	6	26.98	27.00	0	18,959	0.00%
2018/07/09	124	27.19	124	27.39	27.20	0	18,764	0.00%	大買/大賣/
2018/07/06	22	26.39	25	26.52	26.30	-3	18,472	-0.02%
2018/07/05	34	26.70	32	26.65	25.90	2	18,151	0.01%
2018/07/04	19	27.94	17	27.93	27.60	2	17,948	0.01%
2018/07/03	18	28.22	19	28.17	27.70	-1	17,621	-0.01%
2018/07/02	17	29.12	17	29.24	28.45	0	17,320	0.00%
2018/06/29	198	29.78	199	29.57	29.40	-1	17,004	-0.01%	大買/大賣/
2018/06/28	17	29.01	16	28.82	28.75	1	16,361	0.01%
2018/06/27	22	30.64	21	30.50	29.80	1	16,090	0.01%
2018/06/26	9	29.76	6	29.95	29.80	3	15,756	0.02%
2018/06/25	42	32.17	71	31.96	30.85	-29	15,136	-0.19%
2018/06/22	366	34.12	387	34.07	33.25	-21	14,312	-0.15%	大買/大賣/
2018/06/21	195	32.77	130	32.62	33.40	65	12,210	0.53%	大買/大賣/
2018/06/20	97	30.85	134	30.75	30.40	-37	11,036	-0.34%	大賣/
2018/06/19	41	32.30	99	31.69	32.35	-58	9,988	-0.58%
2018/06/15	74	29.94	38.4	29.37	30.45	35.6	8,619	0.41%
2018/06/14	3	27.78	0	0.00	27.70	3	8,117	0.04%
2018/06/13	50	28.70	26	28.83	28.30	24	8,003	0.30%
2018/06/12	6	27.64	26	27.57	27.75	-20	7,649	-0.26%
2018/06/11	14	29.40	11	29.64	28.85	3	7,406	0.04%
2018/06/08	14	28.23	24	28.05	28.55	-10	7,046	-0.14%
2018/06/07	2	27.00	3	27.15	27.00	-1	6,556	-0.02%
2018/06/06	15	26.97	0	0.00	27.45	15	6,469	0.23%
2018/06/05	29	26.97	2	27.58	27.30	27	6,305	0.43%
2018/06/04	6	26.75	2	28.00	26.65	4	6,121	0.07%
2018/06/01	4	26.96	1	27.45	26.85	3	5,703	0.05%
2018/05/31	100	24.73	130	25.18	25.60	-30	4,897	-0.61%	大賣/
2018/05/30	0	0.00	3	23.72	23.30	-3	4,319	-0.07%
2018/05/29	0	0.00	2	23.35	23.05	-2	4,252	-0.05%
2018/05/28	0	0.00	1	23.20	23.10	-1	4,333	-0.02%
2018/05/25	0	0.00	3	22.90	22.90	-3	4,493	-0.07%
2018/05/24	0	0.00	2	22.65	22.55	-2	4,402	-0.05%
2018/05/22	5	22.07	0	0.00	22.05	5	4,458	0.11%
2018/05/18	7	22.12	0	0.00	22.00	7	4,516	0.15%
2018/05/17	1	22.30	0	0.00	22.25	1	4,561	0.02%
2018/05/16	0	0.00	5	22.77	22.75	-5	4,561	-0.11%
2018/05/14	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2018/05/09	2	21.80	0	0.00	21.80	2	4,630	0.04%
2018/05/08	4	22.15	0	0.00	22.10	4	4,632	0.09%
2018/05/03	0	0.00	2	22.38	22.40	-2	4,685	-0.04%
2018/04/30	2	22.05	0	0.00	22.10	2	4,789	0.04%
2018/04/27	1	22.05	0	0.00	22.05	1	4,875	0.02%
2018/04/26	0	0.00	6	22.44	22.10	-6	4,977	-0.12%
2018/04/24	0	0.00	3	22.22	22.40	-3	5,308	-0.06%
2018/04/23	8	23.43	1	24.10	22.85	7	5,385	0.13%
2018/04/20	2	23.15	2.6	23.43	23.55	-0.6	5,516	-0.01%
2018/04/19	1	23.30	3	23.17	23.30	-2	5,648	-0.04%
2018/04/18	0	0.00	2	22.70	22.50	-2	5,700	-0.04%
2018/04/17	5	22.10	1	22.25	22.00	4	5,675	0.07%
2018/04/16	4	22.59	0	0.00	22.50	4	5,651	0.07%
2018/04/11	5	22.87	0	0.00	22.75	5	5,807	0.09%
2018/04/10	0	0.00	14	23.58	23.35	-14	5,975	-0.23%
2018/04/09	1	22.80	0	0.00	23.20	1	5,937	0.02%
2018/04/03	0	0.00	1	22.70	23.05	-1	5,902	-0.02%
2018/04/02	2	22.50	0	0.00	22.45	2	5,921	0.03%
2018/03/30	1	23.00	1	23.35	23.05	0	6,017	0.00%
2018/03/29	0	0.00	6	22.94	23.00	-6	5,981	-0.10%
2018/03/28	0.2	22.15	0	0.00	22.20	0.2	5,851	0.00%
2018/03/26	0	0.00	0.8	21.45	21.40	-0.8	5,804	-0.01%
2018/03/23	0	0.00	1	21.25	21.40	-1	5,789	-0.02%
2018/03/22	5	22.55	4	22.65	22.30	1	5,800	0.02%
2018/03/21	22	23.11	10	22.95	22.75	12	5,777	0.21%
2018/03/20	0	0.00	1	23.15	23.15	-1	5,721	-0.02%
2018/03/19	1	22.60	0	0.00	22.65	1	5,656	0.02%
2018/03/16	1	23.20	3	23.05	23.00	-2	5,682	-0.04%
2018/03/15	5	23.52	0	0.00	23.50	5	5,752	0.09%
2018/03/14	4	23.71	0	0.00	23.80	4	5,802	0.07%
2018/03/13	5	24.16	0	0.00	24.05	5	5,946	0.08%
2018/03/09	2	23.58	0	0.00	23.65	2	6,071	0.03%
2018/03/08	2	24.10	6	24.10	23.80	-4	6,163	-0.06%
2018/03/06	0	0.00	1	23.85	23.85	-1	6,221	-0.02%
2018/03/02	5	23.81	3	23.85	23.85	2	6,628	0.03%
2018/02/27	10	23.75	2	23.60	23.30	8	7,022	0.11%
2018/02/26	2	23.65	0	0.00	23.25	2	7,364	0.03%
2018/02/23	0	0.00	4	23.25	23.15	-4	8,447	-0.05%
2018/02/22	2	23.05	0	0.00	23.05	2	8,718	0.02%
2018/02/09	2	21.00	2	21.85	21.85	0	8,696	0.00%
2018/02/05	0	0.00	2	23.05	22.95	-2	8,705	-0.02%
2018/02/01	2	23.15	0	0.00	23.10	2	8,940	0.02%
2018/01/30	0	0.00	1	23.10	22.85	-1	9,326	-0.01%
2018/01/29	1	23.10	0	0.00	22.85	1	9,389	0.01%
2018/01/24	2	23.18	0	0.00	23.20	2	9,370	0.02%
2018/01/22	0	0.00	4	23.58	23.25	-4	9,375	-0.04%
2018/01/19	2	23.45	0	0.00	23.50	2	9,315	0.02%
2018/01/18	2	23.63	1	23.90	23.55	1	9,269	0.01%
2018/01/16	0	0.00	4	23.48	23.30	-4	8,980	-0.04%
2018/01/15	8	23.13	4	23.20	23.25	4	8,829	0.05%
2018/01/10	0	0.00	2	21.05	21.15	-2	8,606	-0.02%
2018/01/08	0	0.00	5	21.99	21.45	-5	8,685	-0.06%
2018/01/05	3	22.45	0	0.00	22.45	3	8,670	0.03%
2018/01/04	0	0.00	1	22.60	23.10	-1	8,692	-0.01%
2018/01/03	0	0.00	2	21.75	21.70	-2	8,776	-0.02%
2018/01/02	0	21.15	0	0.00	21.30	0	9,028	0.00%