台亞 (2340)-元大-竹山券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股▲1.14%
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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.1	38.36	0	0.00	38.30	2.1	1,723	0.12%
2024/05/02	0	0.00	0	38.90	38.85	0	1,724	0.00%
2024/04/29	1	38.50	0	0.00	39.10	1	1,731	0.06%
2024/04/26	1	37.95	4	38.15	37.80	-3	1,719	-0.17%
2024/04/25	0	0.00	8	37.95	37.95	-8	1,725	-0.46%
2024/04/23	2	37.50	4	37.65	37.60	-2	1,748	-0.11%
2024/04/19	4	38.21	0	0.00	37.40	4	1,756	0.23%
2024/04/18	0	0.00	8	39.00	38.75	-8	1,728	-0.46%
2024/04/16	2	38.65	0	0.00	38.35	2	1,708	0.12%
2024/04/15	4	40.29	10	39.95	39.80	-6	1,686	-0.36%
2024/04/12	19	41.44	0	41.28	41.40	19	1,656	1.15%
2024/04/11	21	40.14	0	0.00	40.15	21	1,556	1.35%
2024/04/10	1	40.60	0	0.00	40.80	1	1,560	0.06%
2024/04/09	0	0.00	5	39.50	39.95	-5	1,564	-0.32%
2024/04/03	3	39.45	0	0.00	39.60	3	1,567	0.19%
2024/04/02	0.1	39.85	0	0.00	39.80	0.1	1,571	0.01%
2024/04/01	0	0.00	0	40.03	40.30	0	1,575	0.00%
2024/03/25	1.1	40.66	1	40.55	40.75	0.1	1,544	0.01%
2024/03/22	5	40.07	2	39.75	40.10	3	1,558	0.19%
2024/03/20	0	39.40	0	0.00	39.15	0	1,598	0.00%
2024/03/19	6	39.18	0	0.00	39.10	6	1,607	0.37%
2024/03/18	2	38.70	0	0.00	39.70	2	1,625	0.12%
2024/03/15	0	39.38	0	0.00	39.00	0	1,621	0.00%
2024/03/13	0	0.00	3	40.55	40.05	-3	1,577	-0.19%
2024/03/11	1	40.90	0	0.00	41.00	1	1,562	0.06%
2024/03/08	2.1	41.32	1	41.70	41.60	1.1	1,574	0.07%
2024/03/07	8.1	41.53	0	41.04	41.00	8.1	1,568	0.51%
2024/03/06	12	42.21	0	0.00	42.10	12	1,551	0.77%
2024/03/05	2	42.78	1	43.70	43.50	1	1,578	0.07%
2024/03/04	0	41.10	0	0.00	40.80	0	1,466	0.00%
2024/03/01	9	41.75	0	0.00	41.10	9	1,459	0.62%
2024/02/29	13	41.37	0	0.00	42.00	13	1,466	0.89%
2024/02/27	16	42.65	0	0.00	42.05	16	1,483	1.08%
2024/02/22	17	43.36	0	0.00	43.10	17	1,584	1.07%
2024/02/20	1	44.00	0	0.00	43.75	1	1,580	0.06%
2024/02/02	1	43.15	0	0.00	43.05	1	1,628	0.06%
2024/02/01	5	43.17	4	43.23	43.10	1	1,645	0.06%
2024/01/31	4	43.73	0	0.00	43.55	4	1,653	0.24%
2024/01/19	0	0.00	2	44.30	44.45	-2	1,885	-0.11%
2024/01/17	1	44.00	2	44.65	44.00	-1	1,943	-0.05%
2024/01/15	1	45.65	0	0.00	45.55	1	1,969	0.05%
2024/01/12	0	0.00	4	45.48	45.05	-4	2,003	-0.20%
2024/01/08	15	45.43	0	45.60	45.25	15	2,237	0.67%
2024/01/05	2	45.55	0	0.00	45.60	2	2,281	0.09%
2024/01/04	0	0.00	1	45.50	45.50	-1	2,361	-0.04%
2024/01/02	0.1	46.80	0	46.55	46.55	0.1	2,546	0.00%
2023/12/27	1	46.80	2	46.90	46.95	-1	2,673	-0.04%
2023/12/26	2	46.58	0	0.00	46.65	2	2,685	0.07%
2023/12/19	0	0.00	2.1	46.10	46.20	-2.1	2,838	-0.07%
2023/12/18	1	48.15	2.2	47.35	47.00	-1.2	2,862	-0.04%
2023/12/15	0.3	48.01	1	48.05	48.15	-0.7	2,913	-0.02%
2023/12/14	2	47.68	0	0.00	47.65	2	2,976	0.07%
2023/12/13	2	47.15	0	0.00	46.90	2	2,981	0.07%
2023/12/12	1	47.55	0	0.00	47.55	1	3,024	0.03%
2023/12/11	2	47.98	20	48.06	47.90	-18	3,197	-0.56%
2023/12/08	20	47.85	20	48.31	47.85	0	3,413	0.00%
2023/12/07	20	47.80	20	48.40	47.80	0	3,479	0.00%
2023/12/05	23	48.49	4	48.73	48.40	19	3,561	0.53%
2023/12/04	2	50.03	24	49.92	49.65	-22	3,588	-0.61%
2023/12/01	22	49.40	0	49.10	49.40	22	3,726	0.59%
2023/11/30	0	0.00	2	49.85	49.90	-2	3,894	-0.05%
2023/11/29	0	0.00	1	49.00	49.35	-1	3,954	-0.03%
2023/11/28	0	0.00	1	48.65	49.00	-1	4,094	-0.02%
2023/11/24	1	49.64	0	0.00	48.35	1	4,190	0.02%
2023/11/22	0	0.00	3	47.50	47.55	-3	4,312	-0.07%
2023/11/14	2	45.78	2	45.55	45.70	0	4,420	0.00%
2023/11/13	2	44.70	1	45.05	44.75	1	4,445	0.02%
2023/11/10	6	44.92	0	0.00	44.60	6	4,533	0.13%
2023/11/09	7	46.00	3	45.80	45.80	4	4,575	0.09%
2023/11/08	2	47.35	2	46.95	46.95	0	4,633	0.00%
2023/11/06	5	47.03	0	0.00	47.15	5	4,801	0.10%
2023/11/03	1	46.60	3	47.07	46.75	-2	4,847	-0.04%
2023/11/02	4	46.60	7	46.68	46.90	-3	4,919	-0.06%
2023/11/01	6	45.49	2	45.90	45.70	4	4,993	0.08%
2023/10/31	0	0.00	2	46.20	44.80	-2	5,042	-0.04%
2023/10/30	3	47.08	2	47.42	46.90	1	5,120	0.02%
2023/10/27	2	47.73	1	47.55	47.25	1	5,187	0.02%
2023/10/26	0	0.00	0.1	48.52	48.10	-0.1	5,322	0.00%
2023/10/25	0	0.00	2	49.63	49.50	-2	5,425	-0.04%
2023/10/24	3	49.03	2	48.93	49.40	1	5,755	0.02%
2023/10/23	1	48.55	2	47.20	48.50	-1	6,152	-0.02%
2023/10/20	5	47.15	5	47.12	47.45	0	6,321	0.00%
2023/10/19	2	48.40	1	48.15	48.40	1	6,424	0.02%
2023/10/18	2	48.20	0.1	48.30	48.20	1.9	6,550	0.03%
2023/10/17	1	49.50	0	0.00	49.30	1	6,596	0.02%
2023/10/16	0	0.00	1	48.40	48.30	-1	6,794	-0.02%
2023/10/13	2	50.08	0	0.00	49.80	2	7,357	0.03%
2023/10/12	2	50.30	1	50.50	50.40	1	8,013	0.01%
2023/10/11	1.2	49.93	5	50.16	49.20	-3.8	8,379	-0.05%
2023/10/06	0	0.00	1	49.75	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	4	48.61	48.90	-4	8,766	-0.05%
2023/10/04	2	47.00	0	0.00	47.30	2	10,054	0.02%
2023/10/02	1	47.95	0	0.00	48.15	1	11,155	0.01%
2023/09/28	1	47.25	4	47.54	47.45	-3	12,046	-0.02%
2023/09/27	4	47.16	0	0.00	47.05	4	12,237	0.03%
2023/09/26	0	0.00	0	47.95	47.30	0	12,442	0.00%
2023/09/25	0	0.00	1.1	49.43	48.60	-1.1	12,575	-0.01%
2023/09/22	2	47.45	1.4	47.71	47.80	0.6	12,658	0.00%
2023/09/21	2	47.15	4	47.44	47.15	-2	12,811	-0.02%
2023/09/20	5	47.40	2	48.30	47.30	3	13,091	0.02%
2023/09/19	4	49.63	3	48.30	48.30	1	13,853	0.01%
2023/09/15	1	50.60	11.5	50.68	50.40	-10.5	15,108	-0.07%
2023/09/14	7	50.70	10	50.68	51.40	-3	15,231	-0.02%
2023/09/13	6	51.22	12	51.10	49.60	-6	15,111	-0.04%
2023/09/12	1	50.10	0	0.00	50.00	1	14,922	0.01%
2023/09/11	3	49.87	0	0.00	48.90	3	14,856	0.02%
2023/09/08	0.1	49.93	0	0.00	49.10	0.1	14,827	0.00%
2023/09/07	2	50.10	0.1	49.80	49.45	1.9	14,814	0.01%
2023/09/06	2	51.10	2	51.80	50.50	0	14,803	0.00%
2023/09/05	6	50.82	26	50.34	51.00	-20	14,632	-0.14%
2023/09/04	20	48.24	7	47.95	48.10	13	14,442	0.09%
2023/09/01	12	50.49	2	50.70	50.20	10	14,339	0.07%
2023/08/30	4	49.45	3	49.68	49.20	1	14,254	0.01%
2023/08/29	9	49.30	6	49.45	49.60	3	14,161	0.02%
2023/08/28	0	0.00	0	46.85	46.80	0	13,961	0.00%
2023/08/25	0	0.00	0	48.05	48.05	0	13,914	0.00%
2023/08/22	2	49.05	0	0.00	47.60	2	13,827	0.01%
2023/08/17	12	49.58	0	0.00	49.35	12	13,716	0.09%
2023/08/16	0	0.00	14	48.33	48.65	-14	13,666	-0.10%
2023/08/15	1	49.30	0	0.00	49.50	1	13,569	0.01%
2023/08/14	0	0.00	2	48.20	47.60	-2	13,488	-0.01%
2023/08/10	1	50.90	0	0.00	49.10	1	13,362	0.01%
2023/08/09	1	50.60	2	50.40	51.30	-1	13,247	-0.01%
2023/08/08	3	51.10	2	50.50	51.20	1	13,188	0.01%
2023/08/07	1	50.40	4	50.60	50.60	-3	13,114	-0.02%
2023/08/04	1	51.30	1	51.20	51.30	0	13,008	0.00%
2023/08/02	5	51.68	8	52.31	52.00	-3	12,926	-0.02%
2023/08/01	1.2	53.55	0	0.00	53.20	1.2	12,783	0.01%
2023/07/31	1	54.39	3	54.17	53.90	-2	12,688	-0.02%
2023/07/28	9	52.92	30.3	52.78	53.20	-21.3	12,507	-0.17%
2023/07/27	111	53.75	88.2	53.95	53.00	22.8	12,373	0.18%	大買/
2023/07/26	11	54.86	12	55.53	54.70	-1	12,012	-0.01%
2023/07/25	3	54.13	6	54.57	54.20	-3	11,587	-0.03%
2023/07/24	4.8	53.62	12	53.84	53.50	-7.2	11,384	-0.06%
2023/07/21	10	53.23	8	53.00	53.10	2	11,262	0.02%
2023/07/20	5	53.22	5	52.90	53.50	0	11,164	0.00%
2023/07/19	11.1	54.81	12	54.07	53.20	-0.9	11,038	-0.01%
2023/07/18	29	55.79	14	53.46	53.30	15	10,768	0.14%
2023/07/17	12	56.13	28.1	56.05	57.30	-16.1	10,186	-0.16%
2023/07/14	18.5	52.54	7	53.76	53.70	11.5	9,505	0.12%
2023/07/13	25.1	51.90	16	51.84	51.00	9.1	9,074	0.10%
2023/07/12	2.2	50.85	6	51.00	50.60	-3.9	8,779	-0.04%
2023/07/11	12.7	53.60	16	51.98	51.50	-3.3	8,502	-0.04%
2023/07/10	1	48.75	12	51.27	52.10	-11	7,151	-0.15%
2023/07/07	26	48.18	25.2	48.48	47.45	0.8	6,714	0.01%
2023/07/06	17.2	48.58	20	48.43	50.00	-2.8	6,010	-0.05%
2023/07/05	16.1	46.08	14	45.88	45.50	2.1	5,113	0.04%
2023/07/04	12	45.16	6	45.31	45.40	6	4,913	0.12%
2023/07/03	13	44.37	0	0.00	44.45	13	4,714	0.28%
2023/06/30	2	43.40	0	0.00	44.25	2	4,562	0.04%
2023/06/29	3	43.87	1	43.95	43.35	2	4,455	0.04%
2023/06/28	41	44.85	36	45.09	43.65	5	4,366	0.11%
2023/06/27	33	46.49	37	46.23	44.80	-4	4,307	-0.09%
2023/06/26	62	47.34	69	47.40	48.70	-7	3,701	-0.19%
2023/06/21	3	42.50	18	44.14	44.30	-15	2,798	-0.54%
2023/06/20	4	39.80	2	39.40	40.30	2	2,432	0.08%
2023/06/19	2	38.85	4	38.13	38.80	-2	2,247	-0.09%
2023/06/16	3	37.20	0	0.00	37.45	3	2,185	0.14%
2023/06/15	2	37.88	0	0.00	37.85	2	2,158	0.09%
2023/06/14	0	0.00	4	38.44	38.30	-4	2,150	-0.19%
2023/06/13	5	37.87	0	0.00	37.75	5	2,123	0.24%
2023/06/12	4	38.20	3	38.45	38.25	1	2,097	0.05%
2023/06/08	0	37.50	0	0.00	37.00	0	2,061	0.00%
2023/06/07	3	37.85	0	0.00	37.70	3	2,073	0.14%
2023/06/06	1	38.00	3	38.30	38.25	-2	2,072	-0.10%
2023/06/05	3	37.80	3	38.40	37.80	0	2,059	0.00%
2023/05/30	0	0.00	6	36.49	36.35	-6	2,197	-0.27%
2023/05/23	0	0.00	1	36.10	36.25	-1	2,336	-0.04%
2023/05/18	0	35.55	0	0.00	35.60	0	2,423	0.00%
2023/05/16	1	35.65	0	0.00	35.60	1	2,424	0.04%
2023/05/03	5	34.80	0	0.00	35.10	5	2,567	0.19%
2023/05/02	0	0.00	2	35.15	35.00	-2	2,619	-0.08%
2023/04/25	4	34.60	0	0.00	34.35	4	2,631	0.15%
2023/04/21	4	36.45	0	0.00	36.15	4	2,575	0.16%
2023/04/19	1	38.00	0	0.00	37.75	1	2,530	0.04%
2023/04/17	6	38.15	0	0.00	38.15	6	2,508	0.24%
2023/04/13	1	38.65	3	38.65	38.40	-2	2,464	-0.08%
2023/04/12	1	39.20	2	38.90	38.90	-1	2,446	-0.04%
2023/04/11	5	39.03	11	39.04	39.00	-6	2,438	-0.25%
2023/04/10	10	38.75	0	0.00	38.75	10	2,438	0.41%
2023/04/07	0	0.00	1	39.75	39.40	-1	2,418	-0.04%
2023/04/06	2	39.35	3	39.45	39.55	-1	2,410	-0.04%
2023/03/31	2	38.80	6	39.10	38.80	-4	2,381	-0.17%
2023/03/29	9	38.68	3	38.50	38.60	6	2,351	0.26%
2023/03/28	26	41.52	23	39.64	39.70	3	2,267	0.13%
2023/03/27	16	41.14	21	41.22	41.50	-5	2,000	-0.25%
2023/03/24	1	39.20	2	39.03	38.95	-1	1,781	-0.06%
2023/03/23	1	38.05	1	38.10	38.00	0	1,716	0.00%
2023/03/22	0	0.00	2	37.60	37.60	-2	1,713	-0.12%
2023/03/20	1	37.30	0	0.00	37.25	1	1,729	0.06%
2023/03/17	0.1	37.00	0	0.00	36.95	0.1	1,744	0.01%
2023/03/16	0	0.00	1	36.85	36.35	-1	1,761	-0.06%
2023/03/13	3	36.70	0	0.00	37.30	3	1,963	0.15%
2023/03/10	0	0.00	1	37.35	37.40	-1	1,995	-0.05%
2023/03/09	1.4	38.59	7	38.86	38.15	-5.6	2,020	-0.28%
2023/03/08	2.2	38.53	0	0.00	38.45	2.2	2,027	0.11%
2023/03/07	0	0.00	10	38.03	38.15	-10	2,013	-0.50%
2023/03/03	13	37.59	3	37.57	37.60	10	2,013	0.50%
2023/03/02	3	38.25	12	38.55	38.45	-9	2,013	-0.45%
2023/03/01	0	37.40	0	0.00	37.90	0	2,128	0.00%
2023/02/24	3	38.17	1	37.60	37.60	2	2,191	0.09%
2023/02/23	1	37.85	1	37.40	38.10	0	2,218	0.00%
2023/02/21	1	38.45	1	38.70	38.45	0	2,324	0.00%
2023/02/20	0	39.00	3	39.00	39.00	-3	2,431	-0.12%
2023/02/13	2	36.30	0	0.00	36.50	2	2,674	0.07%
2023/02/10	0	0.00	2	36.70	36.30	-2	2,691	-0.07%
2023/02/09	3	37.25	0	0.00	37.25	3	2,688	0.11%
2023/02/06	0	0.00	5	37.50	37.10	-5	2,716	-0.18%
2023/02/02	3	38.43	2	38.35	38.35	1	2,707	0.04%
2023/02/01	0	0.00	9	38.02	37.90	-9	2,694	-0.33%
2023/01/31	5	37.55	2	38.00	38.00	3	2,665	0.11%
2022/12/30	0	0.00	4	33.85	33.75	-4	2,863	-0.14%
2022/12/29	3	33.75	5	33.77	33.85	-2	2,870	-0.07%
2022/12/28	3	34.72	1	34.40	34.20	2	2,889	0.07%
2022/12/27	0	0.00	6	35.25	35.25	-6	2,898	-0.21%
2022/12/26	1	35.05	0	0.00	34.90	1	2,914	0.03%
2022/12/20	1	36.10	1	35.05	35.10	0	3,112	0.00%
2022/12/19	0	0.00	2	36.15	36.10	-2	3,194	-0.06%
2022/12/16	1	36.35	0	0.00	36.15	1	3,214	0.03%
2022/12/14	2	36.35	1	35.90	36.55	1	3,212	0.03%
2022/12/12	5	36.10	0	0.00	36.00	5	3,228	0.15%
2022/12/09	4	36.45	0	0.00	36.25	4	3,227	0.12%
2022/12/08	0	0.00	2	36.40	36.50	-2	3,232	-0.06%
2022/12/07	7	37.19	0	0.00	36.85	7	3,243	0.22%
2022/12/06	2	38.08	0	0.00	37.85	2	3,268	0.06%
2022/12/05	9	39.18	14	39.41	39.40	-5	3,330	-0.15%
2022/12/02	2	37.90	1	38.10	38.30	1	3,271	0.03%
2022/12/01	7	37.60	0	0.00	37.75	7	3,249	0.22%
2022/11/28	0.6	40.30	0	0.00	36.75	0.6	3,316	0.02%
2022/11/25	1	36.30	0	0.00	36.65	1	3,316	0.03%
2022/11/24	0	0.00	0.2	36.45	36.65	-0.2	3,290	-0.01%
2022/11/23	9	37.22	0	0.00	36.60	9	3,246	0.28%
2022/11/18	1	38.60	1	38.40	38.10	0	2,923	0.00%
2022/11/17	1	37.75	2.1	37.76	37.75	-1.1	2,822	-0.04%
2022/11/16	1	38.20	2	37.35	37.40	-1	2,798	-0.04%
2022/11/15	6	37.03	2	36.95	37.00	4	2,721	0.15%
2022/11/14	1	36.30	0	0.00	36.20	1	2,624	0.04%
2022/11/08	15	33.90	0	0.00	33.10	15	2,621	0.57%
2022/11/07	0	0.00	15	33.38	33.30	-15	2,663	-0.56%
2022/11/02	4	32.35	1	32.20	32.15	3	2,690	0.11%
2022/11/01	0	0.00	2	32.10	32.05	-2	2,770	-0.07%
2022/10/31	0	0.00	3	31.70	31.65	-3	2,788	-0.11%
2022/10/21	0	0.00	6	31.30	31.40	-6	2,936	-0.20%
2022/10/20	3.1	31.03	0	0.00	31.25	3.1	2,974	0.10%
2022/10/19	6	32.55	3	32.45	32.25	3	2,972	0.10%
2022/10/18	0	0.00	1	32.25	32.35	-1	3,008	-0.03%
2022/10/17	3	30.65	2	31.40	32.15	1	3,099	0.03%
2022/10/14	2	31.65	0	0.00	31.65	2	3,210	0.06%
2022/10/13	2	31.50	1	30.95	30.50	1	3,314	0.03%
2022/10/12	3	32.12	2	32.40	32.10	1	3,364	0.03%
2022/10/11	0	0.00	21	33.03	32.55	-21	3,409	-0.62%
2022/10/07	0	0.00	1	33.95	33.95	-1	3,474	-0.03%
2022/10/06	0	0.00	1	34.40	34.45	-1	3,522	-0.03%
2022/10/05	0	0.00	1	34.60	34.10	-1	3,615	-0.03%
2022/10/03	0	0.00	2	33.20	33.45	-2	3,676	-0.05%
2022/09/30	20	32.76	1.5	33.50	33.60	18.5	3,801	0.49%
2022/09/29	26	32.56	43	33.31	32.55	-17	3,888	-0.44%
2022/09/28	0	0.00	1	32.20	31.60	-1	3,954	-0.03%
2022/09/27	1	33.35	1	32.50	33.40	0	4,109	0.00%
2022/09/26	0	0.00	5	34.31	32.50	-5	4,227	-0.12%
2022/09/22	1	35.90	1	36.45	36.45	0	4,518	0.00%
2022/09/21	1.1	36.37	0	0.00	36.65	1.1	4,602	0.02%
2022/09/20	0	0.00	3	37.07	36.75	-3	4,740	-0.06%
2022/09/14	1	36.50	2	36.38	37.30	-1	5,910	-0.02%
2022/09/13	0	0.00	4	38.11	37.50	-4	6,074	-0.07%
2022/09/12	8	39.06	7	38.76	38.40	1	6,270	0.02%
2022/09/07	2	35.85	2	36.40	35.60	0	6,623	0.00%
2022/09/06	4	36.59	0	0.00	36.20	4	6,747	0.06%
2022/09/05	0	0.00	5	37.80	37.15	-5	6,876	-0.07%
2022/09/02	0	0.00	1	38.20	38.50	-1	7,001	-0.01%
2022/09/01	2	38.95	0	0.00	38.75	2	7,237	0.03%
2022/08/31	0	0.00	2	39.10	39.30	-2	7,731	-0.03%
2022/08/30	0	0.00	4	39.00	39.10	-4	7,886	-0.05%
2022/08/29	6	38.57	0	0.00	38.60	6	8,184	0.07%
2022/08/26	1	40.15	0	0.00	39.80	1	8,492	0.01%
2022/08/25	0	0.00	4	40.05	39.80	-4	9,188	-0.04%
2022/08/24	21	39.45	0	0.00	39.40	21	10,137	0.21%
2022/08/22	4	40.18	0	0.00	40.10	4	11,237	0.04%
2022/08/19	2	41.73	4	41.70	41.60	-2	11,193	-0.02%
2022/08/18	0	0.00	17	41.23	41.35	-17	11,158	-0.15%
2022/08/17	2	40.70	3	41.68	41.60	-1	11,152	-0.01%
2022/08/16	3	40.67	10	40.67	40.70	-7	11,130	-0.06%
2022/08/15	2	40.83	0	0.00	40.80	2	11,143	0.02%
2022/08/12	2	40.05	4	40.76	41.20	-2	11,166	-0.02%
2022/08/10	2	39.10	30	39.20	38.90	-28	11,184	-0.25%
2022/08/09	2	39.55	0	0.00	39.65	2	11,203	0.02%
2022/08/08	4	39.79	1	40.25	40.05	3	11,223	0.03%
2022/08/05	0	0.00	3	39.87	39.85	-3	11,343	-0.03%
2022/08/04	37	39.07	7	38.96	39.10	30	11,348	0.26%
2022/08/03	9	38.80	2	39.10	38.75	7	11,312	0.06%
2022/08/02	0	0.00	4	39.20	39.20	-4	11,308	-0.04%
2022/08/01	2	41.20	2	40.75	40.70	0	11,288	0.00%
2022/07/29	13	41.08	5	41.07	41.15	8	11,289	0.07%
2022/07/28	2	40.35	10	40.35	40.30	-8	11,278	-0.07%
2022/07/26	3	40.80	1	41.00	41.10	2	11,223	0.02%
2022/07/25	6	41.90	2	42.20	41.80	4	11,202	0.04%
2022/07/22	5	42.97	0	0.00	42.40	5	11,193	0.04%
2022/07/21	4	42.11	4	42.53	43.45	0	11,161	0.00%
2022/07/20	2	44.40	2	44.60	44.40	0	11,102	0.00%
2022/07/19	5	43.93	0	0.00	43.80	5	11,091	0.05%
2022/07/18	4	43.00	1	42.90	43.25	3	11,075	0.03%
2022/07/13	0	0.00	2	41.45	40.80	-2	11,000	-0.02%
2022/07/12	2	39.55	2	40.20	40.45	0	10,947	0.00%
2022/07/11	3	40.63	0	0.00	40.55	3	10,942	0.03%
2022/07/08	0	0.00	1	40.85	40.85	-1	10,944	-0.01%
2022/07/07	5	38.85	5	39.38	40.05	0	10,860	0.00%
2022/07/05	5	39.72	5	39.69	40.20	0	10,868	0.00%
2022/07/04	5	39.19	4	40.15	38.85	1	10,705	0.01%
2022/07/01	0	0.00	2	40.35	39.90	-2	10,667	-0.02%
2022/06/30	1	46.00	4	42.65	42.70	-3	10,524	-0.03%
2022/06/29	0	0.00	1	46.60	46.15	-1	10,373	-0.01%
2022/06/28	3	48.55	2	47.80	47.10	1	10,326	0.01%
2022/06/27	13	49.00	23	48.71	48.65	-10	10,273	-0.10%
2022/06/24	8	48.76	11	49.42	48.80	-3	10,231	-0.03%
2022/06/23	1	48.25	1	48.50	48.50	0	9,794	0.00%
2022/06/22	24	47.97	3	48.28	46.75	21	9,687	0.22%
2022/06/21	5	46.93	5	47.36	48.60	0	9,599	0.00%
2022/06/20	10	46.64	9	46.74	45.80	1	9,709	0.01%
2022/06/17	0	46.05	0	0.00	46.80	0	9,488	0.00%
2022/06/16	8	48.48	4	48.40	47.15	4	9,363	0.04%
2022/06/15	3	47.68	10	47.80	47.35	-7	9,158	-0.08%
2022/06/13	6	48.52	3	48.30	48.10	3	9,114	0.03%
2022/06/10	11	49.89	2	50.70	50.60	9	9,056	0.10%
2022/06/09	6	50.63	6	50.46	50.50	0	8,894	0.00%
2022/06/08	5	49.01	5	48.92	48.70	0	8,469	0.00%
2022/06/07	55	48.84	53	49.29	48.80	2	8,479	0.02%
2022/06/06	10.5	50.22	5.1	50.78	50.00	5.4	8,288	0.07%
2022/06/02	9	50.91	13	51.18	50.60	-4	8,129	-0.05%
2022/06/01	56	50.30	47	50.23	50.00	9	7,600	0.12%
2022/05/31	10.1	48.35	19	48.57	50.30	-8.9	6,714	-0.13%
2022/05/30	6	44.80	4.1	44.84	45.80	2	5,834	0.03%
2022/05/23	0	0.00	40	43.63	43.55	-40	6,396	-0.63%
2022/05/20	1	43.90	5	44.05	44.05	-4	6,548	-0.06%
2022/05/19	5	42.15	2	42.80	43.55	3	6,553	0.05%
2022/05/18	3.1	43.98	0	0.00	43.50	3.1	6,682	0.05%
2022/05/17	0	0.00	4	42.54	43.10	-4	6,691	-0.06%
2022/05/16	2	41.60	0	0.00	41.90	2	6,777	0.03%
2022/05/13	5	42.83	6	42.45	41.95	-1	6,828	-0.01%
2022/05/12	0	0.00	5	39.90	39.65	-5	6,808	-0.07%
2022/05/09	15	40.75	0	0.00	40.75	15	7,344	0.20%
2022/05/06	10	41.55	0	0.00	42.25	10	7,460	0.13%
2022/04/29	0	0.00	2	41.55	41.55	-2	8,241	-0.02%
2022/04/28	1	41.80	1	41.85	42.20	0	8,432	0.00%
2022/04/21	17	46.00	0	0.00	45.45	17	9,586	0.18%
2022/04/20	1	46.55	0	0.00	46.35	1	9,805	0.01%
2022/04/14	6	47.08	10	47.00	47.00	-4	11,347	-0.04%
2022/04/13	0	0.00	1	46.25	47.05	-1	11,752	-0.01%
2022/04/12	10	45.70	0	0.00	45.75	10	12,277	0.08%
2022/04/11	2	46.33	0	0.00	45.75	2	13,037	0.02%
2022/04/07	1	49.25	0	0.00	48.15	1	14,407	0.01%
2022/04/06	1	49.65	0	0.00	49.65	1	15,531	0.01%
2022/04/01	1	50.40	1	50.40	50.40	0	16,793	0.00%
2022/03/31	0	0.00	1	51.30	51.30	-1	19,660	-0.01%
2022/03/30	9	52.69	104	52.52	52.00	-95	20,665	-0.46%	大賣/
2022/03/29	8	52.81	5	53.12	53.00	3	21,925	0.01%
2022/03/25	116	52.33	2	52.30	52.40	114	22,363	0.51%	大買/鉅額交易
2022/03/24	1	51.30	16	51.33	51.10	-15	22,424	-0.07%
2022/03/23	20	52.92	10	52.35	52.40	10	22,703	0.04%
2022/03/22	0	0.00	1	50.90	51.10	-1	22,945	0.00%
2022/03/21	0	0.00	8	51.50	51.10	-8	24,027	-0.03%
2022/03/18	2	50.60	7	51.30	51.60	-5	25,459	-0.02%
2022/03/17	2	49.43	4	50.25	50.50	-2	26,729	-0.01%
2022/03/16	1	48.20	9	48.88	48.35	-8	26,812	-0.03%
2022/03/15	8	48.27	0	0.00	47.80	8	27,012	0.03%
2022/03/11	10	49.30	2	49.25	49.60	8	27,802	0.03%
2022/03/10	2.1	50.78	13	50.12	50.50	-10.9	28,360	-0.04%
2022/03/09	1	49.60	4	49.60	49.60	-3	28,893	-0.01%
2022/03/08	1	51.00	2	50.10	49.10	-1	30,203	0.00%
2022/03/07	1	50.50	1	50.50	50.40	0	30,733	0.00%
2022/03/04	3	52.40	0	0.00	52.40	3	31,520	0.01%
2022/03/02	0	0.00	6	52.93	53.70	-6	33,938	-0.02%
2022/03/01	9	53.34	0	0.00	53.40	9	35,137	0.03%
2022/02/25	3	52.97	7	52.93	52.30	-4	37,255	-0.01%
2022/02/24	2	54.40	4	53.48	52.60	-2	40,766	0.00%
2022/02/23	1	56.60	1	55.90	56.60	0	42,878	0.00%
2022/02/22	14	54.60	2	54.40	54.80	12	43,918	0.03%
2022/02/21	3	56.37	5	56.50	56.40	-2	45,811	0.00%
2022/02/18	2	56.30	22	56.64	57.20	-20	46,154	-0.04%
2022/02/17	0	0.00	2	57.50	57.50	-2	46,513	0.00%
2022/02/16	16	58.97	0	0.00	58.00	16	47,318	0.03%
2022/02/15	29	58.32	25	57.98	57.30	4	47,641	0.01%
2022/02/14	4.1	57.51	1	58.60	57.20	3.1	47,884	0.01%
2022/02/11	5	60.20	6	59.93	60.50	-1	48,076	0.00%
2022/02/10	4	60.00	14	60.25	59.80	-10	48,477	-0.02%
2022/02/09	15	60.74	14	60.54	60.80	1	48,567	0.00%
2022/02/08	2	59.45	7	59.63	59.70	-5	48,745	-0.01%
2022/02/07	17	58.90	12	58.64	60.00	5	49,269	0.01%
2022/01/26	7	58.57	8	58.80	58.40	-1	49,721	0.00%
2022/01/25	2	60.20	0	0.00	58.70	2	50,911	0.00%
2022/01/24	0	0.00	23	59.07	61.00	-23	51,498	-0.04%
2022/01/21	10	61.00	24	60.23	59.80	-14	52,429	-0.03%
2022/01/20	20	61.85	21	61.73	62.00	-1	53,055	0.00%
2022/01/19	20	61.00	22	61.47	61.00	-2	53,683	0.00%
2022/01/18	26	62.15	22	61.60	61.60	4	54,666	0.01%
2022/01/17	5	63.56	3.2	63.31	63.20	1.8	55,207	0.00%
2022/01/14	12.1	61.63	12.1	61.52	61.40	0	55,154	0.00%
2022/01/13	5	61.94	2	62.40	61.60	3	55,372	0.01%
2022/01/12	25	63.64	27	62.96	62.80	-2	55,322	0.00%
2022/01/11	21	64.82	20	63.86	63.40	1	55,071	0.00%
2022/01/10	4	65.25	7	66.14	66.50	-3	54,632	-0.01%
2022/01/07	47.2	67.64	46	65.90	65.50	1.2	54,392	0.00%
2022/01/06	36	68.19	48.1	68.93	69.00	-12.1	53,960	-0.02%
2022/01/05	38.1	70.03	37	68.90	68.50	1.1	53,581	0.00%
2022/01/04	54.1	71.48	101.3	71.64	70.30	-47.2	53,064	-0.09%	大賣/
2022/01/03	35	71.51	36	70.78	70.50	-1	52,246	0.00%
2021/12/30	43.2	72.19	31.4	71.32	71.10	11.7	51,688	0.02%
2021/12/29	83.3	77.81	76	76.01	74.60	7.3	50,773	0.01%
2021/12/28	39	78.17	43	78.70	78.80	-4	49,592	-0.01%
2021/12/27	220	76.94	150	77.27	79.40	70	48,366	0.14%	大買/大賣/
2021/12/24	38	70.07	46	72.32	73.20	-8	45,544	-0.02%
2021/12/23	14	66.04	52.1	66.50	66.60	-38.1	44,612	-0.09%
2021/12/22	38	61.49	42	61.45	60.60	-4	43,443	-0.01%
2021/12/21	29	60.61	25	60.69	60.70	4	43,194	0.01%
2021/12/20	30	59.92	26	59.65	59.50	4	43,139	0.01%
2021/12/17	55	60.30	42	60.70	59.90	13	43,014	0.03%
2021/12/16	50	61.05	45	60.87	60.80	5	42,667	0.01%
2021/12/15	98	60.09	94	60.53	60.20	4	42,222	0.01%
2021/12/14	107	62.47	78.2	61.40	58.80	28.8	41,165	0.07%	大買/
2021/12/13	27.2	60.44	59.1	62.02	65.10	-31.9	39,739	-0.08%
2021/12/10	16.1	58.19	7	58.16	59.20	9.1	38,546	0.02%
2021/12/09	28	57.97	27	58.20	58.40	1	38,445	0.00%
2021/12/08	21	57.62	24	58.08	57.80	-3	38,359	-0.01%
2021/12/07	26.8	59.69	10	58.62	57.30	16.8	38,225	0.04%
2021/12/06	28	59.97	32.3	60.34	60.10	-4.3	38,178	-0.01%
2021/12/03	38	59.54	40	60.35	58.80	-2	38,406	-0.01%
2021/12/02	50	59.90	29	60.13	58.90	21	38,061	0.06%
2021/12/01	12	58.15	23	59.00	59.30	-11	37,228	-0.03%
2021/11/30	35	58.94	36	59.84	58.40	-1	36,781	0.00%
2021/11/29	61	57.29	69	57.35	58.10	-8	36,132	-0.02%
2021/11/26	60.5	57.87	50	57.66	56.20	10.5	35,381	0.03%
2021/11/25	49.1	61.18	64	61.42	59.80	-14.9	34,391	-0.04%
2021/11/24	77.5	59.34	73	60.34	59.90	4.5	33,367	0.01%
2021/11/23	121	62.07	132	61.27	58.00	-11	31,285	-0.04%	大買/大賣/
2021/11/22	105	58.78	211	59.68	60.20	-106	27,831	-0.38%	大買/大賣/鉅額交易
2021/11/19	23	52.30	72	52.81	55.90	-49	25,730	-0.19%
2021/11/18	232.4	51.67	54	51.70	50.90	178.4	24,571	0.73%	大買/鉅額交易
2021/11/17	2	46.58	11	47.86	48.95	-9	22,569	-0.04%
2021/11/16	6	44.07	15	43.86	44.50	-9	22,202	-0.04%
2021/11/15	45	44.84	28	44.87	45.00	17	21,760	0.08%
2021/11/12	28	43.21	13	43.36	42.50	15	20,994	0.07%
2021/11/11	7	42.44	3	42.00	41.90	4	20,704	0.02%
2021/11/10	3	42.37	12	42.29	42.30	-9	20,562	-0.04%
2021/11/09	9	43.82	9	43.52	43.05	0	20,345	0.00%
2021/11/08	2	43.53	5	43.28	43.30	-3	19,935	-0.02%
2021/11/05	1	42.80	9	43.76	44.25	-8	19,840	-0.04%
2021/11/04	10	45.11	19.9	45.32	44.05	-9.9	19,551	-0.05%
2021/11/03	4	44.30	20.2	44.11	44.05	-16.2	19,115	-0.08%
2021/11/02	52.2	47.64	54	45.71	46.00	-1.9	18,691	-0.01%
2021/11/01	23	45.97	42	46.38	47.15	-19	17,461	-0.11%
2021/10/29	47	43.30	32	43.45	42.90	15	17,005	0.09%
2021/10/28	19	42.19	14.1	42.00	43.30	4.9	16,930	0.03%
2021/10/27	34	39.95	11.6	40.79	41.50	22.5	16,440	0.14%
2021/10/26	27	38.72	44	39.52	39.35	-17	15,907	-0.11%
2021/10/25	39	36.63	87	37.02	37.20	-48	15,100	-0.32%
2021/10/22	11	34.71	9	34.38	35.00	2	14,817	0.01%
2021/10/21	10	34.01	5	33.91	34.35	5	15,629	0.03%
2021/10/20	13	33.13	15	33.22	33.15	-2	16,319	-0.01%
2021/10/19	8	32.05	9	32.18	32.10	-1	17,313	-0.01%
2021/10/18	0	0.00	6	31.61	31.60	-6	17,486	-0.03%
2021/10/15	16	31.22	8	31.31	31.70	8	17,672	0.05%
2021/10/14	11	30.10	6	30.40	30.65	5	17,911	0.03%
2021/10/13	2	29.80	2	29.93	29.75	0	18,245	0.00%
2021/10/12	3	30.90	2	31.30	30.50	1	18,708	0.01%
2021/10/08	9	31.49	1	31.35	31.40	8	18,897	0.04%
2021/10/07	5	31.77	8	31.76	31.75	-3	19,261	-0.02%
2021/10/06	4	31.24	2	31.43	30.85	2	19,944	0.01%
2021/10/05	3	31.20	0	0.00	31.20	3	21,018	0.01%
2021/10/04	3	31.42	3	31.77	30.60	0	21,183	0.00%
2021/10/01	8	31.28	11	31.54	31.00	-3	21,362	-0.01%
2021/09/30	18	32.48	11	32.04	32.45	7	21,454	0.03%
2021/09/29	5	33.04	3	33.18	32.70	2	21,726	0.01%
2021/09/28	2	34.55	2	34.45	34.40	0	22,125	0.00%
2021/09/27	9	34.73	12	34.82	35.15	-3	22,318	-0.01%
2021/09/24	1	33.75	11	33.45	33.60	-10	22,235	-0.04%
2021/09/23	5	34.15	6	33.67	33.65	-1	22,170	0.00%
2021/09/22	1	32.95	6	33.22	33.80	-5	22,122	-0.02%
2021/09/17	1	33.80	0	0.00	34.15	1	22,064	0.00%
2021/09/16	1	34.05	0	0.00	34.05	1	22,044	0.00%
2021/09/15	2	33.83	1	34.05	34.60	1	22,044	0.00%
2021/09/14	2	34.25	10	34.38	34.25	-8	22,006	-0.04%
2021/09/13	5	35.57	4	35.21	35.00	1	21,963	0.00%
2021/09/10	5	35.25	3	35.17	35.05	2	21,796	0.01%
2021/09/09	16	34.90	7	34.94	35.10	9	21,640	0.04%
2021/09/08	13	35.58	41	35.88	35.80	-28	21,064	-0.13%
2021/09/07	18	34.88	6	34.13	34.50	12	20,233	0.06%
2021/09/06	28	36.04	19	35.81	35.70	9	19,932	0.05%
2021/09/03	27	34.84	12	34.59	34.60	15	19,723	0.08%
2021/09/02	4	34.70	11	34.51	35.05	-7	19,553	-0.04%
2021/09/01	15	35.61	15	35.06	35.05	0	19,291	0.00%
2021/08/31	0	0.00	18	34.02	34.90	-18	18,676	-0.10%
2021/08/30	4	35.03	10	34.93	34.95	-6	18,520	-0.03%
2021/08/27	0	0.00	16	33.96	34.20	-16	18,296	-0.09%
2021/08/26	16	33.99	13	33.77	33.95	3	18,220	0.02%
2021/08/25	9	33.56	7	33.69	33.30	2	18,089	0.01%
2021/08/24	2	31.98	0	0.00	32.10	2	17,832	0.01%
2021/08/23	3	31.80	0	0.00	32.00	3	17,822	0.02%
2021/08/20	5	31.05	1	30.75	30.80	4	18,063	0.02%
2021/08/19	1	31.15	3	31.15	30.60	-2	18,015	-0.01%
2021/08/18	5	30.60	2	30.28	31.45	3	17,955	0.02%
2021/08/17	3	31.00	11	30.93	30.20	-8	17,881	-0.04%
2021/08/16	0	0.00	10.6	31.60	31.50	-10.6	17,755	-0.06%
2021/08/13	29	31.43	14	31.41	30.90	15	17,571	0.09%
2021/08/12	14.1	32.47	2	32.30	32.25	12.1	17,435	0.07%
2021/08/11	3	31.58	18	31.35	31.50	-15	17,353	-0.09%
2021/08/10	4	32.95	2	32.70	32.70	2	17,194	0.01%
2021/08/09	4	33.28	3.5	33.61	32.90	0.5	17,162	0.00%
2021/08/06	12	34.66	18	34.87	34.20	-6	16,985	-0.04%
2021/08/05	1	35.20	11	35.07	35.35	-10	16,826	-0.06%
2021/08/04	14	34.99	19	34.96	35.20	-5	16,783	-0.03%
2021/08/03	38	35.25	33.4	35.56	35.25	4.6	16,579	0.03%
2021/08/02	15	33.58	8	33.49	33.95	7	15,619	0.04%
2021/07/30	12	32.17	18	32.68	31.90	-6	15,409	-0.04%
2021/07/29	19	33.51	15	33.67	33.20	4	15,081	0.03%
2021/07/28	21	32.89	15	32.82	33.10	6	14,744	0.04%
2021/07/27	82	35.60	35	35.14	34.50	47	14,372	0.33%
2021/07/26	31	35.18	37	36.00	36.85	-6	13,250	-0.05%
2021/07/23	29	33.85	51.9	34.10	33.50	-22.9	12,168	-0.19%
2021/07/22	19	32.39	16	32.57	32.25	3	11,089	0.03%
2021/07/21	26	32.16	47	32.35	31.80	-21	10,951	-0.19%
2021/07/20	91	31.78	52	31.86	31.60	39	10,773	0.36%
2021/07/19	25.5	32.97	30	32.87	32.85	-4.5	10,488	-0.04%
2021/07/16	2	33.30	33.7	33.25	33.50	-31.7	10,219	-0.31%
2021/07/15	1.5	32.10	12	31.55	32.20	-10.5	9,787	-0.11%
2021/07/14	4	31.14	9	31.34	31.85	-5	9,616	-0.05%
2021/07/13	48	31.32	19	31.13	30.60	29	9,333	0.31%
2021/07/12	37	31.51	97	31.79	32.70	-60	8,683	-0.69%
2021/07/09	3	29.57	51	29.55	29.75	-48	7,700	-0.62%
2021/07/08	33	29.29	17	29.17	29.15	16	7,673	0.21%
2021/07/07	2	28.88	40	28.56	28.65	-38	7,633	-0.50%
2021/07/06	9	28.77	5	28.58	28.70	4	7,628	0.05%
2021/07/05	8	28.79	9	28.41	29.60	-1	8,143	-0.01%
2021/07/02	0	0.00	2	26.60	27.10	-2	8,141	-0.02%
2021/07/01	2	26.88	25	26.63	26.85	-23	8,055	-0.29%
2021/06/30	4	25.58	5	25.55	25.55	-1	8,003	-0.01%
2021/06/29	1	25.80	0	0.00	25.55	1	8,133	0.01%
2021/06/28	11	25.66	1	25.70	25.80	10	8,426	0.12%
2021/06/25	0	0.00	0.2	25.25	25.30	-0.2	8,628	0.00%
2021/06/24	15	24.93	5	24.95	25.15	10	8,691	0.12%
2021/06/23	3	26.00	8.7	26.06	26.45	-5.7	8,696	-0.07%
2021/06/22	0	0.00	5	25.85	25.75	-5	9,034	-0.06%
2021/06/21	1	25.60	3	25.50	25.80	-2	9,128	-0.02%
2021/06/18	10	25.75	0	0.00	25.55	10	9,212	0.11%
2021/06/16	0	0.00	2	25.50	25.55	-2	9,866	-0.02%
2021/06/15	3	25.30	0	0.00	25.30	3	10,129	0.03%
2021/06/11	14	25.52	17	25.60	25.25	-3	10,181	-0.03%
2021/06/10	7	27.24	5	27.43	27.60	2	9,897	0.02%
2021/06/09	5	27.26	6	27.40	27.10	-1	9,890	-0.01%
2021/06/08	3	27.10	1	27.20	27.05	2	9,974	0.02%
2021/06/03	6.2	26.90	2	27.05	26.80	4.2	10,107	0.04%
2021/06/02	1	27.45	14	27.08	27.20	-13	10,094	-0.13%
2021/06/01	8	26.99	1	26.95	26.95	7	10,036	0.07%
2021/05/31	17	26.94	5	27.01	26.90	12	10,033	0.12%
2021/05/28	35	26.92	17	27.13	27.15	18	10,001	0.18%
2021/05/26	1	25.70	7	25.60	25.70	-6	9,824	-0.06%
2021/05/25	4	25.40	2	25.70	25.35	2	9,895	0.02%
2021/05/24	2	25.00	3	24.93	25.20	-1	10,065	-0.01%
2021/05/21	3	24.55	1	24.75	24.60	2	10,132	0.02%
2021/05/20	2	24.35	2	24.30	24.20	0	10,250	0.00%
2021/05/19	5	24.41	0	0.00	24.45	5	10,338	0.05%
2021/05/18	3	23.35	2	23.10	24.15	1	10,530	0.01%
2021/05/17	2	22.50	1	23.25	22.40	1	10,595	0.01%
2021/05/14	1	24.45	0	0.00	24.00	1	10,546	0.01%
2021/05/13	0	0.00	34	23.96	24.20	-34	10,585	-0.32%
2021/05/12	5	24.35	6	25.65	24.70	-1	10,569	-0.01%
2021/05/11	1	27.00	10	26.60	26.55	-9	10,587	-0.09%
2021/05/10	16	27.58	4	27.51	27.90	12	10,513	0.11%
2021/05/07	14	27.34	1	26.95	27.35	13	10,485	0.12%
2021/05/06	4	26.20	0	0.00	25.85	4	10,462	0.04%
2021/05/05	1	26.10	6	25.85	25.50	-5	10,442	-0.05%
2021/05/04	12	25.77	17	25.67	25.60	-5	10,514	-0.05%
2021/05/03	2	27.10	14	27.12	26.90	-12	10,491	-0.11%
2021/04/29	16	28.25	22	28.35	28.15	-6	10,423	-0.06%
2021/04/28	2	28.58	9	28.23	28.60	-7	10,438	-0.07%
2021/04/27	18	28.22	6	28.21	28.20	12	10,458	0.11%
2021/04/26	1	28.50	5	28.35	28.65	-4	10,405	-0.04%
2021/04/23	6	27.82	17	27.68	27.70	-11	10,388	-0.11%
2021/04/22	2	27.85	27	28.11	27.60	-25	10,447	-0.24%
2021/04/21	1	28.35	0	0.00	28.30	1	10,542	0.01%
2021/04/20	11	28.69	2	28.60	28.65	9	10,545	0.09%
2021/04/19	4	28.00	7	27.79	28.50	-3	10,572	-0.03%
2021/04/16	0	0.00	4	28.23	28.25	-4	10,665	-0.04%
2021/04/15	21	27.77	0	0.00	27.70	21	10,711	0.20%
2021/04/14	2	28.73	2	28.45	27.90	0	10,749	0.00%
2021/04/13	15	29.60	5	29.10	28.70	10	10,927	0.09%
2021/04/12	14	29.82	7	30.08	29.75	7	11,308	0.06%
2021/04/09	85	30.63	24	30.35	29.60	61	11,947	0.51%
2021/04/08	6	29.54	33	29.97	30.90	-27	12,027	-0.22%
2021/04/07	31	27.67	22	27.63	28.10	9	11,542	0.08%
2021/04/06	47	27.34	10	27.30	27.35	37	11,432	0.32%
2021/04/01	10	26.55	4	26.68	27.05	6	11,418	0.05%
2021/03/31	43	26.84	3	26.65	26.70	40	11,300	0.35%
2021/03/30	13	27.58	18	27.77	27.95	-5	11,016	-0.05%
2021/03/29	34	27.43	5	27.45	27.30	29	10,850	0.27%
2021/03/26	2	27.05	0	0.00	27.25	2	10,830	0.02%
2021/03/25	21	28.03	16.9	27.43	27.20	4.2	10,817	0.04%
2021/03/24	13	27.22	41	27.22	27.45	-28	10,479	-0.27%
2021/03/23	11	26.67	2	26.78	26.85	9	10,356	0.09%
2021/03/22	29	26.91	2	27.10	26.75	27	10,288	0.26%
2021/03/19	17	26.97	17	27.00	27.20	0	10,123	0.00%
2021/03/18	10	26.28	41	26.53	26.50	-31	9,739	-0.32%
2021/03/17	3	25.75	8	25.93	26.10	-5	9,588	-0.05%
2021/03/16	25	25.91	5	26.30	25.70	20	9,729	0.21%
2021/03/15	2	25.95	25	25.94	25.90	-23	9,881	-0.23%
2021/03/12	11	25.90	1	25.55	25.50	10	9,969	0.10%
2021/03/11	2	25.38	4	25.23	25.70	-2	9,966	-0.02%
2021/03/10	1	24.55	3	24.70	24.60	-2	9,989	-0.02%
2021/03/09	2	24.13	0	0.00	24.55	2	10,186	0.02%
2021/03/08	3	24.32	0	0.00	24.35	3	10,719	0.03%
2021/03/05	2	24.60	0	0.00	24.65	2	11,068	0.02%
2021/03/04	0	0.00	2	25.05	24.95	-2	11,414	-0.02%
2021/03/02	6	24.89	0	0.00	24.60	6	11,645	0.05%
2021/02/26	4	24.93	0	0.00	25.30	4	11,756	0.03%
2021/02/25	1	25.35	0	0.00	25.25	1	11,837	0.01%
2021/02/24	22	25.80	0	0.00	25.40	22	11,988	0.18%
2021/02/23	17	25.91	14	26.29	26.35	3	11,981	0.03%
2021/02/22	9	25.62	26	25.96	26.15	-17	12,074	-0.14%
2021/02/19	14	25.68	0	0.00	25.70	14	12,055	0.12%
2021/02/18	26	26.33	17	26.23	26.25	9	12,131	0.07%
2021/02/17	2	26.18	2	26.08	26.05	0	12,121	0.00%
2021/02/05	1	26.15	1	25.65	25.60	0	12,578	0.00%
2021/02/04	1	25.80	4	25.83	25.95	-3	12,680	-0.02%
2021/02/03	1	25.50	2	25.80	25.45	-1	12,924	-0.01%
2021/02/02	3	25.58	22	25.51	25.45	-19	13,386	-0.14%
2021/02/01	4	24.89	1.8	24.89	24.85	2.3	14,406	0.02%
2021/01/29	0	0.00	5	25.30	25.15	-5	14,806	-0.03%
2021/01/28	12	24.97	38	25.37	25.15	-26	14,904	-0.17%
2021/01/27	5	24.90	5	24.90	24.85	0	15,139	0.00%
2021/01/26	3	25.02	6	25.14	24.80	-3	15,196	-0.02%
2021/01/25	2	24.95	5	24.96	24.85	-3	15,185	-0.02%
2021/01/22	2	23.35	0	0.00	23.95	2	15,139	0.01%
2021/01/20	2	22.90	4	23.18	23.05	-2	15,175	-0.01%
2021/01/18	1	23.75	0	0.00	23.75	1	15,108	0.01%
2021/01/15	13	24.31	4	24.13	24.05	9	15,123	0.06%
2021/01/14	8	24.74	11	24.63	24.80	-3	15,096	-0.02%
2021/01/13	3	24.82	3	24.95	24.70	0	15,049	0.00%
2021/01/12	3	24.87	6	25.10	24.75	-3	15,234	-0.02%
2021/01/11	17	25.01	6	25.21	25.20	11	15,393	0.07%
2021/01/08	4	23.86	0	0.00	23.90	4	15,538	0.03%
2021/01/07	5	24.12	5	24.20	24.30	0	15,576	0.00%
2021/01/06	17	25.06	0	0.00	24.45	17	15,510	0.11%
2021/01/05	49	25.90	4	26.16	25.75	45	15,273	0.29%
2021/01/04	73	27.74	68	28.02	27.80	5	14,962	0.03%
2020/12/31	116	27.20	147	27.45	27.50	-31	14,568	-0.21%	大買/大賣/
2020/12/30	2	26.10	0	0.00	26.10	2	14,136	0.01%
2020/12/29	48	26.22	0	0.00	25.90	48	14,326	0.34%
2020/12/28	0	0.00	42	26.03	26.10	-42	14,586	-0.29%
2020/12/25	1	25.45	0	0.00	25.40	1	14,543	0.01%
2020/12/24	4	25.58	0	0.00	25.45	4	14,607	0.03%
2020/12/23	2	25.45	1	25.25	25.45	1	14,752	0.01%
2020/12/22	3	25.30	0	0.00	24.65	3	15,000	0.02%
2020/12/21	2	24.80	0	0.00	25.20	2	15,175	0.01%
2020/12/18	8	25.26	4	25.20	25.25	4	15,504	0.03%
2020/12/17	3	25.75	0	0.00	25.75	3	15,653	0.02%
2020/12/14	0	0.00	6	25.45	25.45	-6	16,493	-0.04%
2020/12/11	33	25.68	0	0.00	25.35	33	17,086	0.19%
2020/12/10	22	26.59	8	26.60	26.20	14	17,026	0.08%
2020/12/09	6	26.67	15	26.78	26.80	-9	16,917	-0.05%
2020/12/08	2	26.20	36	26.34	26.30	-34	16,901	-0.20%
2020/12/07	4	25.85	1	25.75	25.75	3	17,114	0.02%
2020/12/04	16	25.89	3	26.10	25.65	13	17,178	0.08%
2020/12/03	8	25.90	32	26.16	25.90	-24	17,163	-0.14%
2020/12/02	29	26.19	0	0.00	25.90	29	17,221	0.17%
2020/12/01	7	26.49	15	27.34	27.40	-8	16,952	-0.05%
2020/11/30	19	26.69	21	26.48	26.45	-2	16,989	-0.01%
2020/11/27	22	25.86	1	25.85	26.00	21	16,838	0.12%
2020/11/26	2	26.10	7	26.02	25.95	-5	16,774	-0.03%
2020/11/25	11	25.65	32.9	25.98	25.90	-21.9	16,702	-0.13%
2020/11/24	14	25.61	2	25.78	25.45	12	16,736	0.07%
2020/11/23	25	25.95	11	26.39	25.90	14	16,634	0.08%
2020/11/20	4	25.56	18	26.03	25.90	-14	16,545	-0.08%
2020/11/19	15	25.61	10	25.80	25.60	5	16,404	0.03%
2020/11/18	10	25.46	12	25.70	25.55	-2	16,242	-0.01%
2020/11/17	0	0.00	9	25.61	25.50	-9	16,190	-0.06%
2020/11/16	18	25.30	1	25.50	25.40	17	16,241	0.10%
2020/11/13	17	25.71	10	26.30	25.40	7	16,136	0.04%
2020/11/12	8	25.41	12	25.70	25.55	-4	15,588	-0.03%
2020/11/11	22	25.45	17	25.76	25.80	5	15,443	0.03%
2020/11/10	34	25.43	7	25.61	25.65	27	15,136	0.18%
2020/11/09	5	25.05	15	24.80	25.45	-10	14,738	-0.07%
2020/11/06	8	24.33	9	24.66	24.05	-1	13,787	-0.01%
2020/11/05	8	23.88	4	23.93	23.80	4	13,374	0.03%
2020/11/04	1	24.15	47	23.83	24.15	-46	13,225	-0.35%
2020/11/03	0	0.00	1	23.00	23.00	-1	12,940	-0.01%
2020/11/02	3	22.25	0	0.00	22.60	3	12,862	0.02%
2020/10/30	6	22.74	0	0.00	22.50	6	12,787	0.05%
2020/10/29	11	22.96	3	22.87	23.05	8	12,790	0.06%
2020/10/28	1	23.90	0	0.00	23.50	1	12,706	0.01%
2020/10/27	1	23.65	0.4	23.70	23.70	0.6	12,616	0.00%
2020/10/26	2	23.80	3	23.88	23.80	-1	12,579	-0.01%
2020/10/23	3	23.63	2	23.65	23.90	1	12,499	0.01%
2020/10/22	10	23.74	0	0.00	23.70	10	12,426	0.08%
2020/10/21	25	24.12	2	24.35	23.95	23	12,368	0.19%
2020/10/20	13	24.08	38	24.08	24.25	-25	12,191	-0.21%
2020/10/19	1	23.80	14	23.89	23.70	-13	11,909	-0.11%
2020/10/16	12	23.63	7	23.54	23.75	5	11,684	0.04%
2020/10/15	16	22.94	0	0.00	23.25	16	11,341	0.14%
2020/10/14	6	23.22	4	23.23	23.15	2	11,182	0.02%
2020/10/13	6	23.24	2	23.20	23.25	4	11,078	0.04%
2020/10/12	10	23.60	1	23.80	23.15	9	10,932	0.08%
2020/10/08	15	24.40	2	24.33	24.10	13	10,798	0.12%
2020/10/07	10	24.55	8	24.72	24.90	2	10,403	0.02%
2020/10/06	3	24.08	10	24.39	24.30	-7	9,940	-0.07%
2020/10/05	6	23.87	40	23.90	23.85	-34	9,677	-0.35%
2020/09/30	1	23.20	1	22.90	23.15	0	9,333	0.00%
2020/09/28	4	23.03	12	23.00	22.80	-8	9,225	-0.09%
2020/09/25	28	22.87	2	22.90	22.10	26	9,048	0.29%
2020/09/24	2	23.60	0	0.00	23.35	2	8,732	0.02%
2020/09/23	0	0.00	8	23.75	23.90	-8	8,482	-0.09%
2020/09/22	4	22.40	0	0.00	23.05	4	8,076	0.05%
2020/09/21	10	23.14	1	23.20	22.95	9	7,808	0.12%
2020/09/18	17	24.11	2	24.08	23.70	15	7,652	0.20%
2020/09/17	31	24.46	18	25.04	24.45	13	7,420	0.18%
2020/09/16	2	23.93	39	23.98	24.90	-37	6,735	-0.55%
2020/09/14	7	22.72	0	0.00	23.00	7	6,058	0.12%
2020/09/11	13	23.49	0	0.00	23.25	13	6,000	0.22%
2020/09/10	23	23.98	1	24.95	23.90	22	5,929	0.37%
2020/09/09	6	23.45	26	24.23	24.60	-20	5,562	-0.36%
2020/09/08	14	23.55	5	23.65	23.90	9	5,395	0.17%
2020/09/07	6	23.50	46	24.33	23.80	-40	5,279	-0.76%
2020/09/04	5	23.30	0	0.00	23.80	5	5,070	0.10%
2020/09/03	1	22.85	22	22.97	23.90	-21	4,904	-0.43%
2020/09/02	0	0.00	3	21.60	22.00	-3	4,534	-0.07%
2020/08/31	5	21.51	0	0.00	21.35	5	4,373	0.11%
2020/08/28	10	21.55	20	21.95	21.85	-10	4,302	-0.23%
2020/08/27	0	0.00	6	20.95	21.00	-6	4,095	-0.15%
2020/08/26	2	21.38	6	21.60	21.05	-4	4,081	-0.10%
2020/08/25	4	20.90	0	0.00	21.00	4	3,940	0.10%
2020/08/21	0	0.00	0.3	20.55	20.70	-0.3	3,915	-0.01%
2020/08/20	25	20.71	8	19.89	20.00	17	3,870	0.44%
2020/08/19	3	20.55	0	0.00	20.55	3	3,703	0.08%
2020/08/18	0	0.00	4	20.65	20.45	-4	3,733	-0.11%
2020/08/12	3	20.63	3	20.80	21.35	0	3,641	0.00%
2020/08/11	0	0.00	2	20.70	20.15	-2	3,415	-0.06%
2020/08/07	0	0.00	1	20.65	20.85	-1	3,447	-0.03%
2020/08/04	0	0.00	13	19.85	20.45	-13	3,359	-0.39%
2020/07/31	0.3	19.40	0	0.00	19.45	0.3	3,281	0.01%
2020/07/29	1	18.85	0	0.00	18.90	1	3,339	0.03%
2020/07/28	6	18.90	0	0.00	18.75	6	3,335	0.18%
2020/07/24	0	0.00	2	19.55	19.60	-2	3,295	-0.06%
2020/07/23	1.8	19.93	0	0.00	20.00	1.8	3,286	0.05%
2020/07/22	3	19.95	0	0.00	20.15	3	3,287	0.09%
2020/07/21	2	19.75	0	0.00	19.80	2	3,277	0.06%
2020/07/15	4	20.20	0	0.00	20.00	4	3,286	0.12%
2020/07/14	0	0.00	0.4	20.00	20.05	-0.4	3,130	-0.01%
2020/07/09	0.3	20.90	6	21.00	21.00	-5.7	3,015	-0.19%
2020/07/08	0	0.00	17	20.82	21.00	-17	2,996	-0.57%
2020/06/29	0	0.00	3	20.10	20.15	-3	2,924	-0.10%
2020/06/18	6	20.20	3	20.20	20.25	3	2,864	0.10%
2020/06/17	6	19.32	0	0.00	20.00	6	2,800	0.21%
2020/06/16	4	21.16	0	0.00	20.90	4	2,658	0.15%
2020/06/11	3	21.70	0	0.00	21.20	3	2,710	0.11%
2020/06/09	6	21.15	1	21.30	21.00	5	2,574	0.19%
2020/06/05	1	22.50	16	22.20	22.10	-15	2,517	-0.60%
2020/06/03	16	21.80	7	21.66	21.60	9	2,464	0.37%
2020/05/29	1	21.40	1	21.20	21.15	0	2,385	0.00%
2020/05/28	0	0.00	4	21.40	21.35	-4	2,354	-0.17%
2020/05/26	7	21.41	0	0.00	21.40	7	2,379	0.29%
2020/05/25	2	21.70	0	0.00	22.10	2	2,320	0.09%
2020/05/22	2	21.25	0	0.00	21.00	2	2,187	0.09%
2020/05/12	4	21.95	0	0.00	21.95	4	2,090	0.19%
2020/05/11	1	22.00	16	22.03	22.45	-15	2,102	-0.71%
2020/05/08	0	0.00	10	22.10	21.80	-10	2,108	-0.47%
2020/05/07	2	21.85	4	21.93	21.95	-2	2,126	-0.09%
2020/05/06	15	22.07	2	22.05	21.95	13	2,138	0.61%
2020/05/05	0	0.00	2	21.50	21.65	-2	2,093	-0.10%
2020/05/04	3	20.95	3	21.25	21.35	0	2,124	0.00%
2020/04/30	0	0.00	2	21.55	21.55	-2	2,151	-0.09%
2020/04/29	4	21.53	0.4	21.30	21.30	3.6	2,186	0.17%
2020/04/28	1	21.15	0	0.00	21.10	1	2,221	0.05%
2020/04/22	3	20.15	0	0.00	20.20	3	2,255	0.13%
2020/04/21	3	19.82	0	0.00	19.65	3	2,260	0.13%
2020/04/20	3	20.10	0	0.00	20.25	3	2,255	0.13%
2020/04/16	3	20.35	0	0.00	20.40	3	2,272	0.13%
2020/04/15	0.2	20.40	6	20.50	20.50	-5.9	2,290	-0.26%
2020/04/14	0	0.00	0.7	20.30	20.35	-0.7	2,308	-0.03%
2020/04/13	0	0.00	1.4	19.60	19.70	-1.4	2,334	-0.06%
2020/04/10	3	19.25	0	0.00	19.45	3	2,347	0.13%
2020/03/30	0	0.00	5	17.34	17.70	-5	2,459	-0.20%
2020/03/27	0	0.00	2	18.10	17.70	-2	2,498	-0.08%
2020/03/26	3	17.10	0	0.00	17.95	3	2,495	0.12%
2020/03/25	0	0.00	4	17.63	17.25	-4	2,519	-0.16%
2020/03/24	3	16.60	3	16.48	16.65	0	2,570	0.00%
2020/03/23	4	15.80	0	0.00	15.80	4	2,618	0.15%
2020/03/20	0	0.00	10	15.20	15.45	-10	2,736	-0.37%
2020/03/19	10	14.15	6	14.19	14.05	4	2,891	0.14%
2020/03/18	6	15.97	6	15.57	15.55	0	2,878	0.00%
2020/03/17	2	16.30	0	0.00	16.05	2	2,928	0.07%
2020/03/16	1	17.10	0	0.00	16.85	1	2,923	0.03%
2020/03/13	5.8	17.25	12	17.25	17.55	-6.3	2,944	-0.21%
2020/03/12	3	19.88	1	19.20	19.00	2	2,900	0.07%
2020/03/10	2	21.23	12	21.20	21.55	-10	2,924	-0.34%
2020/03/04	1	22.40	1	22.55	22.70	0	2,997	0.00%
2020/03/03	0.2	22.55	0	0.00	22.65	0.2	3,020	0.00%
2020/02/25	0	0.00	1	23.15	23.15	-1	3,021	-0.03%
2020/02/24	2	23.30	3	23.30	23.15	-1	3,028	-0.03%
2020/02/20	0	0.00	1	23.60	23.80	-1	3,058	-0.03%
2020/02/19	0	0.00	3	23.87	23.80	-3	3,057	-0.10%
2020/02/17	1	23.70	0	0.00	23.85	1	3,186	0.03%
2020/02/13	0	0.00	2	23.48	23.30	-2	3,157	-0.06%
2020/02/12	0	0.00	1	23.10	23.05	-1	3,138	-0.03%
2020/01/31	1	22.05	0	0.00	22.30	1	3,243	0.03%
2020/01/30	1	22.85	0	0.00	22.65	1	3,218	0.03%
2020/01/20	0	0.00	4	25.05	25.15	-4	3,198	-0.13%
2020/01/16	0	0.00	1	25.00	25.05	-1	3,256	-0.03%
2020/01/15	3	24.82	0	0.00	24.90	3	3,384	0.09%
2020/01/14	0	0.00	1	24.90	24.90	-1	3,399	-0.03%
2020/01/13	1	24.60	0	0.00	24.75	1	3,387	0.03%
2020/01/09	2	24.25	0	0.00	24.25	2	3,406	0.06%
2020/01/08	0	0.00	3	24.45	24.10	-3	3,403	-0.09%
2020/01/07	2	24.55	0	0.00	24.70	2	3,409	0.06%
2020/01/06	2	24.90	2	25.00	24.95	0	3,376	0.00%
2020/01/03	6	25.44	2	25.35	25.35	4	3,384	0.12%
2020/01/02	2	25.90	0	0.00	25.95	2	3,372	0.06%
2019/12/31	2	25.75	4	25.68	25.75	-2	3,367	-0.06%
2019/12/26	5	26.30	0	0.00	26.40	5	3,348	0.15%
2019/12/24	12	26.05	0	0.00	25.90	12	3,364	0.36%
2019/12/23	12	26.74	2	26.55	26.35	10	3,361	0.30%
2019/12/20	14	26.85	0	0.00	26.70	14	3,396	0.41%
2019/12/18	5	26.75	0	0.00	27.15	5	3,484	0.14%
2019/12/17	20	26.99	1	27.35	27.15	19	3,500	0.54%
2019/12/16	0	0.00	45.3	27.10	27.65	-45.3	3,427	-1.32%
2019/12/13	6	26.20	0	0.00	26.20	6	3,315	0.18%
2019/12/12	0	0.00	12	26.62	26.45	-12	3,450	-0.35%
2019/12/11	0	0.00	3	26.22	26.25	-3	3,535	-0.08%
2019/12/10	0	0.00	4	26.15	26.25	-4	3,828	-0.10%
2019/12/09	12	26.13	0	0.00	26.20	12	4,135	0.29%
2019/12/06	3	26.20	10	26.50	26.30	-7	4,241	-0.17%
2019/12/04	1	25.55	0	0.00	25.70	1	4,332	0.02%
2019/12/03	0	0.00	53	25.94	25.65	-53	4,391	-1.21%
2019/12/02	3	25.57	0	0.00	25.35	3	4,352	0.07%
2019/11/29	1	25.60	1	25.55	25.50	0	4,356	0.00%
2019/11/27	0	0.00	0.5	25.35	25.50	-0.5	4,459	-0.01%
2019/11/26	6	25.41	3	25.48	25.35	3	4,458	0.07%
2019/11/13	1	24.10	0	0.00	24.15	1	4,439	0.02%
2019/11/08	8	24.66	2	24.55	24.55	6	4,500	0.13%
2019/11/07	5	25.20	0	0.00	24.80	5	4,542	0.11%
2019/11/06	16	25.42	4	25.35	25.30	12	4,643	0.26%
2019/11/05	12	25.65	0	0.00	25.65	12	4,657	0.26%
2019/11/04	10	25.74	0	0.00	25.75	10	4,676	0.21%
2019/11/01	11	25.60	1	25.60	25.75	10	4,824	0.21%
2019/10/31	20	25.93	2	25.90	25.80	18	5,057	0.36%
2019/10/30	12	26.28	95	26.85	26.10	-83	5,079	-1.63%
2019/10/29	2	25.55	2	25.73	25.55	0	4,950	0.00%
2019/10/25	2	25.55	0	0.00	25.45	2	4,963	0.04%
2019/10/24	1	25.50	2	25.40	25.50	-1	4,996	-0.02%
2019/10/23	18	25.66	0	0.00	25.65	18	5,063	0.36%
2019/10/22	0	0.00	4	25.05	24.85	-4	4,964	-0.08%
2019/10/17	1	24.85	0	0.00	24.85	1	5,167	0.02%
2019/10/16	1	25.15	4	25.15	25.05	-3	5,232	-0.06%
2019/10/15	1	25.15	0	0.00	25.20	1	5,367	0.02%
2019/10/08	4	24.78	0	0.00	24.60	4	5,728	0.07%
2019/10/07	1	25.15	2	25.05	25.00	-1	5,779	-0.02%
2019/10/04	2	25.45	0	0.00	25.20	2	5,842	0.03%
2019/10/03	11	24.93	1	25.05	25.10	10	5,845	0.17%
2019/10/02	0.2	25.25	0.9	25.25	25.25	-0.7	5,864	-0.01%
2019/10/01	9	25.37	3	25.33	25.40	6	5,859	0.10%
2019/09/27	6	24.92	1	25.10	25.10	5	5,829	0.09%
2019/09/25	11	25.42	0	0.00	25.45	11	5,849	0.19%
2019/09/24	35	26.65	1	26.40	26.30	34	5,855	0.58%
2019/09/23	4.4	26.33	2.9	26.50	26.60	1.6	5,813	0.03%
2019/09/10	7	23.11	2	23.10	22.90	5	5,691	0.09%
2019/09/09	1	23.40	7	23.43	23.35	-6	5,616	-0.11%
2019/09/05	13	23.90	8	23.56	23.50	5	5,488	0.09%
2019/09/04	8	24.10	0	0.00	24.20	8	5,345	0.15%
2019/09/03	15	24.71	18	24.78	24.40	-3	5,211	-0.06%
2019/09/02	6	24.23	46	24.00	23.95	-40	4,909	-0.81%
2019/08/29	6	23.83	5	23.70	23.70	1	4,420	0.02%
2019/08/28	1	23.55	9	23.65	23.55	-8	4,331	-0.18%
2019/08/27	1	23.20	1	23.05	23.20	0	4,238	0.00%
2019/08/22	0	0.00	7	22.55	22.50	-7	4,120	-0.17%
2019/08/21	6	22.90	0	0.00	23.00	6	4,083	0.15%
2019/08/19	0	0.00	10	22.64	22.60	-10	4,009	-0.25%
2019/08/16	2	22.45	0	0.00	22.50	2	4,026	0.05%
2019/08/15	5	21.30	0	0.00	21.65	5	3,967	0.13%
2019/08/12	1	21.70	0	0.00	21.80	1	3,959	0.03%
2019/08/08	4	21.40	0	0.00	21.10	4	3,956	0.10%
2019/08/06	3	21.60	0	0.00	21.80	3	3,924	0.08%
2019/08/05	15	22.08	3	21.92	21.90	12	3,912	0.31%
2019/07/30	11	22.58	1	22.70	22.25	10	3,983	0.25%
2019/07/29	10	23.33	1	23.45	23.40	9	3,941	0.23%
2019/07/26	15	23.45	0	0.00	23.45	15	3,948	0.38%
2019/07/25	14	23.81	2	23.75	23.65	12	3,956	0.30%
2019/07/24	1	24.10	59	23.81	24.25	-58	3,865	-1.50%
2019/07/23	1	23.30	0	0.00	22.95	1	3,774	0.03%
2019/07/22	27	22.96	0	0.00	22.90	27	3,960	0.68%
2019/07/18	23	23.20	0	0.00	22.95	23	4,600	0.50%
2019/07/16	0	0.00	11	23.50	23.70	-11	4,783	-0.23%
2019/07/15	2	23.10	0	0.00	23.15	2	4,791	0.04%
2019/07/12	7	23.53	16	23.86	23.45	-9	4,794	-0.19%
2019/07/11	6	23.30	8	23.39	23.20	-2	4,648	-0.04%
2019/07/10	0	0.00	0.4	23.00	23.15	-0.4	4,748	-0.01%
2019/07/09	23	23.05	3	22.90	22.85	20	4,746	0.42%
2019/07/08	30	23.47	41	23.70	23.35	-11	4,700	-0.23%
2019/07/05	1	23.05	6	23.10	23.00	-5	4,630	-0.11%
2019/07/04	4	22.83	4	23.04	23.05	0	4,676	0.00%
2019/07/03	66.4	22.76	63	23.00	22.90	3.4	4,666	0.07%
2019/07/02	1	21.70	2	21.65	21.75	-1	4,575	-0.02%
2019/07/01	0	0.00	11	21.49	21.40	-11	4,704	-0.23%
2019/06/27	1	21.00	0	0.00	21.05	1	4,786	0.02%
2019/06/20	10	21.40	0	0.00	21.50	10	5,111	0.20%
2019/06/19	0	0.00	5	20.80	20.75	-5	5,264	-0.09%
2019/06/17	0	0.00	5	20.95	20.80	-5	5,879	-0.09%
2019/06/14	0	0.00	5	21.20	20.90	-5	6,281	-0.08%
2019/05/23	2	19.88	1	19.90	19.90	1	10,535	0.01%
2019/05/21	1	20.50	0	0.00	20.75	1	10,665	0.01%
2019/05/17	1	21.00	0	0.00	20.80	1	10,943	0.01%
2019/05/15	0	0.00	10	21.50	21.45	-10	11,036	-0.09%
2019/05/14	0	0.00	3	19.95	21.05	-3	11,076	-0.03%
2019/05/13	25	21.02	0	0.00	20.70	25	11,118	0.22%
2019/05/09	2	21.90	0	0.00	21.70	2	11,106	0.02%
2019/05/08	2	22.53	2	22.30	22.20	0	11,032	0.00%
2019/04/30	2	23.00	0	0.00	23.25	2	10,844	0.02%
2019/04/29	3	23.05	0	0.00	22.65	3	10,834	0.03%
2019/04/26	3	24.20	2	23.90	23.45	1	10,683	0.01%
2019/04/24	9	26.54	8	26.27	25.85	1	10,328	0.01%
2019/04/22	3	24.65	4	24.81	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	1.4	23.86	24.10	-1.4	9,488	-0.01%
2019/04/18	1	23.50	0	0.00	23.20	1	9,596	0.01%
2019/04/16	0	0.00	1	24.00	23.85	-1	9,671	-0.01%
2019/04/15	6	23.34	5	23.35	23.35	1	9,544	0.01%
2019/04/12	0	0.00	1	23.35	23.15	-1	9,542	-0.01%
2019/04/10	0	0.00	11	23.56	23.95	-11	9,526	-0.12%
2019/04/09	6	23.78	254	23.46	23.30	-248	9,579	-2.59%	大賣/鉅額交易
2019/04/03	1	25.00	13	24.77	24.35	-12	9,454	-0.13%
2019/04/02	2	24.18	0	0.00	24.10	2	9,268	0.02%
2019/04/01	0	0.00	1	24.10	23.85	-1	9,195	-0.01%
2019/03/29	20	23.73	12	23.71	23.75	8	9,083	0.09%
2019/03/28	0	0.00	15	23.20	23.70	-15	9,061	-0.17%
2019/03/27	0	0.00	3	23.70	23.70	-3	9,009	-0.03%
2019/03/25	10	23.20	11	23.45	23.70	-1	8,942	-0.01%
2019/03/22	21	23.73	15	23.41	23.10	6	8,807	0.07%
2019/03/21	272	23.83	3	23.65	24.00	269	8,612	3.12%	大買/鉅額交易
2019/03/20	21	24.68	14	25.14	24.55	7	8,364	0.08%
2019/03/19	79	24.02	73	24.39	24.70	6	8,141	0.07%
2019/03/18	6	23.86	38	24.03	24.75	-32	7,746	-0.41%
2019/03/15	35	22.91	72	23.13	23.25	-37	6,665	-0.56%
2019/03/13	2	21.53	5	21.22	21.30	-3	5,798	-0.05%
2019/03/12	2	20.43	15	20.83	21.00	-13	5,685	-0.23%
2019/03/11	16	20.39	5	20.25	20.25	11	5,692	0.19%
2019/03/08	2	20.95	0	0.00	20.85	2	5,653	0.04%
2019/03/07	42	22.40	56	22.70	21.20	-14	5,612	-0.25%
2019/03/06	52	21.21	52	21.56	21.65	0	4,922	0.00%
2019/03/05	9	20.60	0	0.00	20.75	9	4,628	0.19%
2019/03/04	50	20.10	0	0.00	20.15	50	4,617	1.08%
2019/02/27	3	20.23	4	20.25	20.30	-1	4,625	-0.02%
2019/02/26	33	20.03	15	20.13	20.30	18	4,604	0.39%
2019/02/22	20	20.80	0	0.00	20.70	20	4,533	0.44%
2019/02/21	0	0.00	2	20.35	20.65	-2	4,415	-0.05%
2019/02/20	3	20.23	3	20.55	20.60	0	4,389	0.00%
2019/02/19	1	20.15	31	20.01	20.40	-30	4,310	-0.70%
2019/02/18	16	19.33	44	19.58	19.85	-28	4,147	-0.68%
2019/02/15	10	19.20	11	19.35	19.10	-1	4,130	-0.02%
2019/02/13	1	19.20	1	19.15	19.05	0	4,085	0.00%
2019/02/12	2	18.98	21	18.84	19.15	-19	4,062	-0.47%
2019/02/11	2	18.65	3	18.60	18.75	-1	4,007	-0.02%
2019/01/24	0	0.00	5	18.35	18.30	-5	4,161	-0.12%
2019/01/22	10	18.40	10	18.60	18.20	0	4,305	0.00%
2019/01/21	0	0.00	5	18.45	18.70	-5	4,434	-0.11%
2019/01/18	3	18.20	1	18.15	18.15	2	4,621	0.04%
2019/01/17	4	18.26	2	18.15	18.00	2	4,714	0.04%
2019/01/16	3	18.22	0	0.00	18.25	3	4,755	0.06%
2019/01/15	0	0.00	1	18.20	18.05	-1	4,788	-0.02%
2019/01/14	0	0.00	1	18.10	18.05	-1	4,824	-0.02%
2019/01/11	5	18.35	10	18.35	18.30	-5	4,949	-0.10%
2019/01/10	8	18.56	3	18.60	18.35	5	4,959	0.10%
2019/01/09	0	0.00	3	18.63	18.85	-3	4,820	-0.06%
2019/01/08	2	18.00	0	0.00	17.85	2	4,739	0.04%
2019/01/04	180	17.50	1	17.55	17.50	179	5,057	3.54%	大買/鉅額交易
2019/01/03	0	0.00	5	18.08	17.80	-5	5,137	-0.10%
2019/01/02	2	17.85	12	17.96	18.25	-10	5,324	-0.19%
2018/12/28	15	18.28	10	18.45	18.15	5	5,291	0.09%
2018/12/27	1	17.90	2	17.90	18.00	-1	5,234	-0.02%
2018/12/26	1	17.85	181	17.75	17.70	-180	5,199	-3.46%	大賣/鉅額交易
2018/12/25	102	17.35	4	17.20	17.10	98	5,212	1.88%	大買/
2018/12/24	0	0.00	101	17.60	17.60	-101	5,264	-1.92%	大賣/鉅額交易
2018/12/22	6	17.45	0	0.00	17.45	6	5,308	0.11%
2018/12/21	8	17.37	0	0.00	17.60	8	5,425	0.15%
2018/12/20	0	0.00	3	17.80	17.70	-3	5,493	-0.05%
2018/12/19	1	18.55	4	18.40	18.25	-3	5,627	-0.05%
2018/12/18	2	17.95	1	18.10	18.10	1	5,672	0.02%
2018/12/14	3	18.30	0	0.00	18.15	3	5,789	0.05%
2018/12/13	3	18.68	3	18.50	18.45	0	5,866	0.00%
2018/12/12	15	18.42	6	18.25	18.95	9	5,877	0.15%
2018/12/11	10	17.80	1	17.75	17.65	9	5,783	0.16%
2018/12/10	1	17.45	12	17.40	17.50	-11	5,967	-0.18%
2018/12/06	0	0.00	21	17.73	17.60	-21	6,141	-0.34%
2018/12/05	5	18.55	0	0.00	18.45	5	6,429	0.08%
2018/12/04	8	19.42	0	0.00	19.05	8	6,520	0.12%
2018/12/03	15	19.27	0	0.00	19.30	15	6,460	0.23%
2018/11/30	3	18.75	0	0.00	18.65	3	6,410	0.05%
2018/11/28	0	0.00	10	17.58	17.85	-10	6,290	-0.16%
2018/11/27	0	0.00	6	17.60	17.60	-6	6,276	-0.10%
2018/11/26	0	0.00	3	17.12	17.45	-3	6,243	-0.05%
2018/11/23	5	17.22	1	17.05	16.95	4	6,268	0.06%
2018/11/22	8	17.53	1	17.80	17.25	7	6,360	0.11%
2018/11/20	5	17.25	5	17.10	17.05	0	6,458	0.00%
2018/11/19	3	17.10	3	17.20	17.30	0	6,494	0.00%
2018/11/15	0	0.00	5	16.85	16.85	-5	6,457	-0.08%
2018/11/14	10	17.10	1	17.00	17.00	9	6,473	0.14%
2018/11/13	1	16.30	1	16.50	16.70	0	6,541	0.00%
2018/11/12	5	16.60	15	16.70	16.75	-10	6,591	-0.15%
2018/11/09	6	16.69	5	16.80	16.90	1	6,873	0.01%
2018/11/08	10	16.85	0	0.00	16.65	10	6,995	0.14%
2018/11/06	0	0.00	20	16.55	16.30	-20	7,272	-0.28%
2018/11/05	5	16.20	0	0.00	16.50	5	7,416	0.07%
2018/11/02	5	16.50	6	16.76	16.35	-1	7,498	-0.01%
2018/11/01	15	16.50	11	16.17	16.40	4	7,540	0.05%
2018/10/31	10	15.45	0	0.00	15.70	10	7,598	0.13%
2018/10/30	0	0.00	3	14.95	14.95	-3	7,590	-0.04%
2018/10/26	12	15.37	20	15.49	15.60	-8	7,951	-0.10%
2018/10/25	15	14.63	9	14.59	14.40	6	7,877	0.08%
2018/10/23	7	16.15	14	15.99	15.90	-7	8,105	-0.09%
2018/10/22	3	16.33	1	16.40	16.60	2	8,737	0.02%
2018/10/19	5	16.44	0	0.00	16.35	5	8,881	0.06%
2018/10/17	1	16.60	6	16.69	16.35	-5	8,833	-0.06%
2018/10/15	6	16.45	0	0.00	16.35	6	9,239	0.06%
2018/10/12	0	0.00	13	16.88	16.90	-13	9,365	-0.14%
2018/10/11	0	0.00	21	17.15	17.10	-21	9,529	-0.22%
2018/10/09	12	19.87	37	19.05	19.00	-25	9,615	-0.26%
2018/10/08	0	0.00	5	20.90	20.75	-5	9,751	-0.05%
2018/10/05	36	20.97	17	21.11	20.85	19	10,078	0.19%
2018/10/04	0	0.00	2	22.25	22.20	-2	10,193	-0.02%
2018/10/03	6	22.66	4	22.58	22.30	2	10,566	0.02%
2018/10/02	10	22.71	2	22.35	22.35	8	10,690	0.07%
2018/09/28	10	22.90	18	22.93	22.80	-8	11,295	-0.07%
2018/09/27	5	22.70	0	0.00	22.65	5	11,474	0.04%
2018/09/26	5	22.60	8	22.73	22.40	-3	11,747	-0.03%
2018/09/25	1	21.80	10	22.12	22.40	-9	11,930	-0.08%
2018/09/21	2	21.25	0	0.00	21.35	2	12,137	0.02%
2018/09/20	1	21.10	0	0.00	21.00	1	12,721	0.01%
2018/09/19	0	0.00	2	21.78	21.70	-2	12,984	-0.02%
2018/09/18	0	0.00	16	21.35	21.25	-16	13,358	-0.12%
2018/09/17	6	21.13	0	0.00	21.30	6	13,956	0.04%
2018/09/14	1	21.15	2	21.85	21.05	-1	14,785	-0.01%
2018/09/13	18	20.61	1	20.60	20.55	17	16,738	0.10%
2018/09/12	5	20.45	2	20.45	20.40	3	17,880	0.02%
2018/09/11	1	21.00	0	0.00	21.25	1	18,847	0.01%
2018/09/10	57	21.73	35	21.71	20.85	22	19,986	0.11%
2018/09/07	11	21.92	13	22.04	21.90	-2	20,432	-0.01%
2018/09/06	1	23.00	4	23.09	22.95	-3	20,458	-0.01%
2018/09/03	3	22.55	0	0.00	22.25	3	21,380	0.01%
2018/08/31	5	22.80	8	22.85	22.90	-3	21,938	-0.01%
2018/08/30	6	23.03	5	22.80	22.85	1	22,077	0.00%
2018/08/29	5	22.73	2	23.05	22.85	3	22,219	0.01%
2018/08/28	3	23.10	3	22.85	22.70	0	22,516	0.00%
2018/08/24	0	0.00	2	22.45	22.45	-2	23,645	-0.01%
2018/08/23	2	22.10	1	22.10	22.05	1	24,241	0.00%
2018/08/22	1	22.10	1	22.10	22.05	0	24,375	0.00%
2018/08/21	0	0.00	21	22.11	22.20	-21	24,402	-0.09%
2018/08/20	20	22.40	25	22.55	22.00	-5	24,419	-0.02%
2018/08/17	19	22.38	20	22.65	22.25	-1	24,401	0.00%
2018/08/16	12	22.45	12	22.71	22.35	0	24,380	0.00%
2018/08/15	10	21.70	10	21.50	21.75	0	24,083	0.00%
2018/08/14	8	22.56	0	0.00	22.55	8	23,947	0.03%
2018/08/13	10	22.82	5	23.00	22.40	5	23,859	0.02%
2018/08/10	6	25.05	4	25.35	24.50	2	23,631	0.01%
2018/08/09	2	24.60	5	24.61	24.50	-3	23,490	-0.01%
2018/08/07	6	25.38	0	0.00	25.20	6	23,422	0.03%
2018/08/06	0	0.00	3	26.40	26.30	-3	23,274	-0.01%
2018/08/03	0	0.00	1	26.15	26.10	-1	23,219	0.00%
2018/08/02	16	26.58	17	26.97	26.00	-1	23,130	0.00%
2018/08/01	4	26.45	0	0.00	26.40	4	22,657	0.02%
2018/07/31	3	26.30	0	0.00	26.50	3	22,500	0.01%
2018/07/30	32	26.43	0	0.00	26.15	32	22,424	0.14%
2018/07/27	64	26.63	85	26.56	26.85	-21	22,151	-0.09%
2018/07/26	4	25.70	1	25.60	25.45	3	21,477	0.01%
2018/07/25	0	0.00	3	25.00	24.95	-3	21,285	-0.01%
2018/07/23	1	24.50	9	24.73	24.60	-8	21,176	-0.04%
2018/07/20	4	25.81	0	0.00	25.85	4	20,869	0.02%
2018/07/19	6	26.71	5	27.30	27.10	1	20,670	0.00%
2018/07/18	10	26.30	1	26.25	26.50	9	20,395	0.04%
2018/07/17	21	27.11	12	26.78	26.65	9	20,214	0.04%
2018/07/16	1	27.50	0	0.00	27.50	1	20,095	0.00%
2018/07/13	1	27.50	0	0.00	27.40	1	19,820	0.01%
2018/07/12	15	27.00	0	0.00	26.85	15	19,498	0.08%
2018/07/11	7	27.49	0	0.00	27.00	7	19,339	0.04%
2018/07/10	4	26.93	3	27.00	27.00	1	18,959	0.01%
2018/07/09	0	0.00	2	27.10	27.20	-2	18,764	-0.01%
2018/07/06	7	26.39	1	26.50	26.30	6	18,472	0.03%
2018/07/05	16	26.53	18	26.38	25.90	-2	18,151	-0.01%
2018/07/04	12	28.25	3	28.67	27.60	9	17,948	0.05%
2018/07/03	10	28.03	17	28.08	27.70	-7	17,621	-0.04%
2018/07/02	7	29.09	0	0.00	28.45	7	17,320	0.04%
2018/06/29	13	29.78	0	0.00	29.40	13	17,004	0.08%
2018/06/28	6	28.69	0	0.00	28.75	6	16,361	0.04%
2018/06/27	17	30.26	1	30.50	29.80	16	16,090	0.10%
2018/06/26	13	29.62	22	29.58	29.80	-9	15,756	-0.06%
2018/06/25	17	31.37	15	31.39	30.85	2	15,136	0.01%
2018/06/22	125	34.71	97	34.94	33.25	28	14,312	0.20%	大買/
2018/06/21	18	32.38	44	32.81	33.40	-26	12,210	-0.21%
2018/06/20	24	31.91	12	31.97	30.40	12	11,036	0.11%
2018/06/19	21	32.17	27	32.44	32.35	-6	9,988	-0.06%
2018/06/15	27	29.18	33.4	28.95	30.45	-6.4	8,619	-0.07%
2018/06/14	1	27.80	0	0.00	27.70	1	8,117	0.01%
2018/06/13	4	28.84	6	28.87	28.30	-2	8,003	-0.02%
2018/06/12	7	27.97	1	28.75	27.75	6	7,649	0.08%
2018/06/11	31	29.43	15	29.32	28.85	16	7,406	0.22%
2018/06/08	14	28.28	14	28.31	28.55	0	7,046	0.00%
2018/06/07	6	27.16	14	27.20	27.00	-8	6,556	-0.12%
2018/06/06	10	26.98	8	27.11	27.45	2	6,469	0.03%
2018/06/05	13	27.38	12.8	26.98	27.30	0.2	6,305	0.00%
2018/06/04	17	27.36	10	27.78	26.65	7	6,121	0.11%
2018/06/01	44	26.86	45	27.45	26.85	-1	5,703	-0.02%
2018/05/31	4	24.85	22	25.21	25.60	-18	4,897	-0.37%
2018/05/30	5	23.35	5	23.45	23.30	0	4,319	0.00%
2018/05/29	15	23.16	11	23.20	23.05	4	4,252	0.09%
2018/05/28	7	22.86	3	23.20	23.10	4	4,333	0.09%
2018/05/25	10	22.95	7	23.00	22.90	3	4,493	0.07%
2018/05/22	6	22.15	6	22.05	22.05	0	4,458	0.00%
2018/05/21	10	22.13	20	22.23	22.25	-10	4,496	-0.22%
2018/05/17	7	22.45	0	0.00	22.25	7	4,561	0.15%
2018/05/16	6	22.71	0	0.00	22.75	6	4,561	0.13%
2018/05/14	3	22.10	9	22.22	22.35	-6	4,538	-0.13%
2018/05/11	2	22.00	5	22.00	21.85	-3	4,560	-0.07%
2018/05/09	4	21.89	0	0.00	21.80	4	4,630	0.09%
2018/05/08	0	0.00	5.8	22.17	22.10	-5.8	4,632	-0.13%
2018/05/07	5	22.30	3	22.37	22.35	2	4,667	0.04%
2018/05/03	8	22.26	0	0.00	22.40	8	4,685	0.17%
2018/05/02	0	0.00	1	22.10	22.15	-1	4,755	-0.02%
2018/04/30	3	22.07	6	22.05	22.10	-3	4,789	-0.06%
2018/04/27	3	22.08	0	0.00	22.05	3	4,875	0.06%
2018/04/26	4	22.35	0	0.00	22.10	4	4,977	0.08%
2018/04/24	12	22.52	6	22.52	22.40	6	5,308	0.11%
2018/04/23	14	23.50	0	0.00	22.85	14	5,385	0.26%
2018/04/19	5	23.10	1	23.00	23.30	4	5,648	0.07%
2018/04/18	8	22.60	0	0.00	22.50	8	5,700	0.14%
2018/04/13	2	22.85	0	0.00	22.85	2	5,658	0.04%
2018/04/11	4	22.95	0	0.00	22.75	4	5,807	0.07%
2018/04/03	2	22.70	4	22.80	23.05	-2	5,902	-0.03%
2018/03/31	1	22.85	100	22.80	22.90	-99	5,933	-1.67%
2018/03/30	0	22.95	20	23.15	23.05	-20	6,017	-0.33%
2018/03/29	120	22.95	6	22.93	23.00	114	5,981	1.91%	大買/鉅額交易
2018/03/28	0	0.00	1	22.00	22.20	-1	5,851	-0.02%
2018/03/23	1	21.50	0	0.00	21.40	1	5,789	0.02%
2018/03/22	5	22.71	10	22.43	22.30	-5	5,800	-0.09%
2018/03/21	4	22.90	0	0.00	22.75	4	5,777	0.07%
2018/03/20	3	22.90	0	0.00	23.15	3	5,721	0.05%
2018/03/19	2	22.85	0	0.00	22.65	2	5,656	0.04%
2018/03/16	1	23.50	0	0.00	23.00	1	5,682	0.02%
2018/03/13	1	24.25	0	0.00	24.05	1	5,946	0.02%
2018/03/12	2	24.10	14	23.95	24.25	-12	6,021	-0.20%
2018/03/09	15	23.60	0	0.00	23.65	15	6,071	0.25%
2018/03/08	19	23.88	0	0.00	23.80	19	6,163	0.31%
2018/03/05	14	24.00	0	0.00	22.90	14	6,385	0.22%
2018/03/01	0	0.00	2	24.25	24.30	-2	6,814	-0.03%
2018/02/27	0	0.00	24	23.72	23.30	-24	7,022	-0.34%
2018/02/26	0	0.00	3	23.60	23.25	-3	7,364	-0.04%
2018/02/23	2	23.40	0	0.00	23.15	2	8,447	0.02%
2018/02/21	0	0.00	5	22.50	22.45	-5	8,702	-0.06%
2018/02/12	1	21.75	0	0.00	21.55	1	8,672	0.01%
2018/02/07	3	21.77	20	21.50	21.50	-17	8,779	-0.19%
2018/02/06	5	21.43	30	20.80	21.20	-25	8,748	-0.29%
2018/01/31	0	0.00	6	22.68	22.70	-6	9,026	-0.07%
2018/01/30	2	23.03	0	0.00	22.85	2	9,326	0.02%
2018/01/29	1	22.95	0	0.00	22.85	1	9,389	0.01%
2018/01/25	20	23.50	1	23.65	23.20	19	9,366	0.20%
2018/01/24	4	23.05	0	0.00	23.20	4	9,370	0.04%
2018/01/22	19	23.64	13	23.30	23.25	6	9,375	0.06%
2018/01/19	0	0.00	16	23.45	23.50	-16	9,315	-0.17%
2018/01/18	20	23.72	5	23.72	23.55	15	9,269	0.16%
2018/01/17	4	23.35	3	23.43	23.30	1	9,004	0.01%
2018/01/16	2	23.20	2	23.43	23.30	0	8,980	0.00%
2018/01/15	1	23.25	6.1	23.17	23.25	-5.1	8,829	-0.06%
2018/01/12	0	0.00	8	22.43	22.20	-8	8,657	-0.09%
2018/01/11	5	21.35	5	21.50	21.30	0	8,558	0.00%
2018/01/10	2	21.25	0	0.00	21.15	2	8,606	0.02%
2018/01/09	0	0.00	5	21.72	21.40	-5	8,630	-0.06%
2018/01/08	3	21.82	2	21.95	21.45	1	8,685	0.01%
2018/01/05	9	22.37	0	0.00	22.45	9	8,670	0.10%
2018/01/04	2	22.40	8	22.38	23.10	-6	8,692	-0.07%
2018/01/03	2	21.45	1	21.80	21.70	1	8,776	0.01%
2018/01/02	6	21.20	0	0.00	21.30	6	9,028	0.07%