台亞 (2340)-華南永昌-內壢券商分點個股進出

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
37.20
漲跌
▼0.65
漲幅
-1.72%
成交量
1,944張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/05/07	1	37.95	0	0.00	38.05	1	1,723	0.06%
2024/05/03	0.1	39.00	0	0.00	38.30	0.1	1,723	0.00%
2024/04/22	0	0.00	2	37.20	37.10	-2	1,765	-0.11%
2024/04/12	0	41.50	0	0.00	41.40	0	1,656	0.00%
2024/04/09	0.1	39.75	0	0.00	39.95	0.1	1,564	0.01%
2024/03/25	0	40.50	2	40.55	40.75	-2	1,544	-0.13%
2024/03/21	0	39.70	0	0.00	39.80	0	1,581	0.00%
2024/03/19	1	39.10	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	39.20	0	0.00	39.70	0	1,625	0.00%
2024/03/15	0	39.70	0	0.00	39.00	0	1,621	0.00%
2024/03/14	0	0.00	2	39.55	39.65	-2	1,587	-0.13%
2024/03/13	0	0.00	2	40.30	40.05	-2	1,577	-0.13%
2024/03/12	0	0.00	1	40.95	41.15	-1	1,559	-0.06%
2024/03/11	0	41.30	0	0.00	41.00	0	1,562	0.00%
2024/03/05	2	42.65	2	43.60	43.50	0	1,578	0.00%
2024/02/29	0	41.65	0	0.00	42.00	0	1,466	0.00%
2024/02/23	0	0.00	2	43.10	42.50	-2	1,572	-0.13%
2024/02/22	0	0.00	3	43.35	43.10	-3	1,584	-0.19%
2024/02/20	0	0.00	5	43.90	43.75	-5	1,580	-0.32%
2024/02/19	0	44.55	0	0.00	44.50	0	1,581	0.00%
2024/02/05	0	42.95	0	0.00	42.60	0	1,595	0.00%
2024/02/02	0	0.00	0.1	43.20	43.05	-0.1	1,628	-0.01%
2024/01/30	3	43.75	0	0.00	43.75	3	1,654	0.18%
2024/01/19	0	44.20	0	0.00	44.45	0	1,885	0.00%
2024/01/17	2	44.20	0	0.00	44.00	2	1,943	0.10%
2024/01/16	0	0.00	1	44.80	44.75	-1	1,946	-0.05%
2024/01/15	0	0.00	0	45.40	45.55	0	1,969	0.00%
2024/01/08	1	45.25	0	0.00	45.25	1	2,237	0.04%
2024/01/03	0	0.00	10	46.60	45.60	-10	2,506	-0.40%
2023/12/29	0	46.70	0	0.00	47.10	0	2,622	0.00%
2023/12/26	0	0.00	1	46.50	46.65	-1	2,685	-0.04%
2023/12/20	0	0.00	0.2	46.55	46.50	-0.2	2,812	-0.01%
2023/12/18	2	47.05	0	0.00	47.00	2	2,862	0.07%
2023/12/15	0	0.00	7	48.15	48.15	-7	2,913	-0.24%
2023/12/12	1	48.05	0	0.00	47.55	1	3,024	0.03%
2023/12/08	2	47.85	0	0.00	47.85	2	3,413	0.06%
2023/12/07	1	48.00	0	0.00	47.80	1	3,479	0.03%
2023/11/30	0	0.00	3	49.85	49.90	-3	3,894	-0.08%
2023/11/29	0	0.00	1	49.15	49.35	-1	3,954	-0.03%
2023/11/27	0	0.00	2	49.00	48.20	-2	4,118	-0.05%
2023/11/21	2	46.70	0	0.00	46.90	2	4,302	0.05%
2023/11/15	0	0.00	0.2	45.67	45.60	-0.2	4,382	0.00%
2023/11/07	0	0.00	1	47.05	46.90	-1	4,689	-0.02%
2023/10/30	0	0.00	0.2	46.90	46.90	-0.2	5,120	0.00%
2023/10/23	0	0.00	1.1	48.50	48.50	-1.1	6,152	-0.02%
2023/10/18	1	48.15	0	0.00	48.20	1	6,550	0.02%
2023/10/17	2	50.15	2	50.10	49.30	0	6,596	0.00%
2023/10/13	0	49.70	0	0.00	49.80	0	7,357	0.00%
2023/10/12	1	49.65	1	50.00	50.40	0	8,013	0.00%
2023/10/06	0	0.00	1	49.40	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	1	49.10	48.90	-1	8,766	-0.01%
2023/10/02	0	0.00	0	48.00	48.15	0	11,155	0.00%
2023/09/22	0	0.00	4	47.80	47.80	-4	12,658	-0.03%
2023/09/20	5	47.35	1	48.10	47.30	4	13,091	0.03%
2023/09/19	1	48.90	5	48.37	48.30	-4	13,853	-0.03%
2023/09/15	1	51.30	3	50.47	50.40	-2	15,108	-0.01%
2023/09/14	4	51.35	4	51.28	51.40	0	15,231	0.00%
2023/09/13	6	51.07	0	0.00	49.60	6	15,111	0.04%
2023/09/07	1	49.40	0	0.00	49.45	1	14,814	0.01%
2023/09/06	4	51.53	1	50.40	50.50	3	14,803	0.02%
2023/09/05	6	50.02	7	50.97	51.00	-1	14,632	-0.01%
2023/09/01	2	50.90	3	51.10	50.20	-1	14,339	-0.01%
2023/08/31	5	48.60	5	48.67	49.05	0	14,215	0.00%
2023/08/30	2	49.55	1	49.30	49.20	1	14,254	0.01%
2023/08/29	9	49.30	8	49.13	49.60	1	14,161	0.01%
2023/08/28	0	0.00	3	47.15	46.80	-3	13,961	-0.02%
2023/08/24	2	48.25	1	48.95	48.25	1	13,895	0.01%
2023/08/23	0	0.00	1	48.45	48.40	-1	13,859	-0.01%
2023/08/17	2	48.15	0	0.00	49.35	2	13,716	0.01%
2023/08/14	2	48.00	0	0.00	47.60	2	13,488	0.01%
2023/08/11	0	0.00	2	49.70	48.70	-2	13,417	-0.01%
2023/08/09	0.1	50.50	0	0.00	51.30	0.1	13,247	0.00%
2023/08/07	2	50.50	3	50.40	50.60	-1	13,114	-0.01%
2023/08/01	1	54.30	2	53.85	53.20	-1	12,783	-0.01%
2023/07/31	3	53.87	4	54.58	53.90	-1	12,688	-0.01%
2023/07/27	10	54.01	2	53.75	53.00	8	12,373	0.06%
2023/07/26	2	56.20	8	54.79	54.70	-6	12,012	-0.05%
2023/07/25	9	54.36	2	54.90	54.20	7	11,587	0.06%
2023/07/24	5	53.54	1	54.20	53.50	4	11,384	0.04%
2023/07/21	1	52.80	1	53.00	53.10	0	11,262	0.00%
2023/07/20	5	52.74	2	53.50	53.50	3	11,164	0.03%
2023/07/19	1	55.40	4	54.48	53.20	-3	11,038	-0.03%
2023/07/18	7	55.00	0	0.00	53.30	7	10,768	0.07%
2023/07/17	20	55.69	35	55.20	57.30	-15	10,186	-0.15%
2023/07/14	6	53.92	10	54.04	53.70	-4	9,505	-0.04%
2023/07/13	2	52.45	1	50.90	51.00	1	9,074	0.01%
2023/07/11	24	53.47	13	52.19	51.50	11	8,502	0.13%
2023/07/10	3	50.30	13	51.56	52.10	-10	7,151	-0.14%
2023/07/07	19	47.97	10	48.67	47.45	9	6,714	0.13%
2023/07/06	16	48.71	29.2	48.80	50.00	-13.2	6,010	-0.22%
2023/07/05	16	46.99	16	45.72	45.50	0	5,113	0.00%
2023/07/04	9	45.13	5.1	45.04	45.40	3.9	4,913	0.08%
2023/07/03	6	44.11	6	44.78	44.45	0	4,714	0.00%
2023/06/30	9	43.46	2	43.50	44.25	7	4,562	0.15%
2023/06/29	8	43.14	3	43.72	43.35	5	4,455	0.11%
2023/06/28	17	44.62	3	44.00	43.65	14	4,366	0.32%
2023/06/27	3	47.80	2	45.53	44.80	1	4,307	0.02%
2023/06/26	28	46.85	29.5	47.82	48.70	-1.5	3,701	-0.04%
2023/06/21	3	42.58	7	43.98	44.30	-4	2,798	-0.14%
2023/06/20	0	0.00	1.2	39.86	40.30	-1.2	2,432	-0.05%
2023/06/19	0	0.00	5	38.68	38.80	-5	2,247	-0.22%
2023/06/13	3	37.95	0	0.00	37.75	3	2,123	0.14%
2023/06/06	1	38.40	1	38.20	38.25	0	2,072	0.00%
2023/06/05	0	0.00	1.1	38.34	37.80	-1.1	2,059	-0.05%
2023/05/30	0.1	36.30	0	0.00	36.35	0.1	2,197	0.00%
2023/05/22	0	0.00	1	35.90	35.95	-1	2,408	-0.04%
2023/05/17	1	35.90	0	0.00	35.45	1	2,423	0.04%
2023/05/03	0	34.90	0	0.00	35.10	0	2,567	0.00%
2023/04/25	0	0.00	1	34.70	34.35	-1	2,631	-0.04%
2023/04/19	1.1	37.97	0	0.00	37.75	1.1	2,530	0.04%
2023/04/18	0.1	38.50	0	0.00	38.05	0.1	2,503	0.00%
2023/04/07	0	0.00	0	39.80	39.40	0	2,418	0.00%
2023/04/06	0	0.00	1	39.65	39.55	-1	2,410	-0.04%
2023/03/31	0	38.80	0	0.00	38.80	0	2,381	0.00%
2023/03/29	0.2	38.65	0	0.00	38.60	0.2	2,351	0.01%
2023/03/28	4	40.35	1	41.80	39.70	3	2,267	0.13%
2023/03/27	1	39.75	4.7	40.15	41.50	-3.7	2,000	-0.18%
2023/03/24	3	38.85	3	39.25	38.95	0	1,781	0.00%
2023/03/23	0	0.00	5	38.00	38.00	-5	1,716	-0.29%
2023/03/13	0	37.40	0	0.00	37.30	0	1,963	0.00%
2023/03/09	0	0.00	0	38.50	38.15	0	2,020	0.00%
2023/03/08	0	0.00	2	38.25	38.45	-2	2,027	-0.10%
2023/03/06	1.1	37.56	1	37.35	37.55	0.1	2,009	0.00%
2023/03/03	4.1	37.60	0	0.00	37.60	4.1	2,013	0.20%
2023/03/02	2	38.45	5	38.80	38.45	-3	2,013	-0.15%
2023/02/24	0	37.68	0	0.00	37.60	0	2,191	0.00%
2023/02/23	0	37.75	0	0.00	38.10	0	2,218	0.00%
2023/02/22	0	0.00	0.3	37.55	37.45	-0.3	2,305	-0.01%
2023/02/20	1	37.75	0	0.00	39.00	1	2,431	0.04%
2023/02/17	0.3	37.80	0	0.00	37.75	0.3	2,523	0.01%
2023/02/15	0	36.95	0	0.00	36.65	0	2,639	0.00%
2023/02/14	0	0.00	3	37.15	37.05	-3	2,649	-0.11%
2023/02/07	0	0.00	1	37.20	37.20	-1	2,720	-0.04%
2023/02/06	2	37.65	0	0.00	37.10	2	2,716	0.07%
2023/02/02	2	38.50	0	0.00	38.35	2	2,707	0.07%
2023/01/30	0	0.00	2	36.60	36.35	-2	2,626	-0.08%
2023/01/16	0.2	34.55	0	0.00	34.65	0.2	2,630	0.01%
2023/01/12	0	0.00	2	35.05	35.00	-2	2,701	-0.07%
2023/01/11	0.1	35.05	0	0.00	35.05	0.1	2,709	0.00%
2023/01/10	2	34.85	0	0.00	35.00	2	2,729	0.07%
2022/12/21	1	34.70	0	0.00	34.70	1	3,068	0.03%
2022/12/06	2	38.43	2	38.03	37.85	0	3,268	0.00%
2022/12/05	0	0.00	0.1	39.23	39.40	-0.1	3,330	0.00%
2022/11/30	1	37.00	0	0.00	36.95	1	3,250	0.03%
2022/11/25	1	36.90	0	0.00	36.65	1	3,316	0.03%
2022/11/24	1	36.30	0	0.00	36.65	1	3,290	0.03%
2022/11/23	6.1	37.61	1	36.65	36.60	5.1	3,246	0.16%
2022/11/22	0	0.00	1	38.60	38.70	-1	3,034	-0.03%
2022/11/21	1	38.05	0	0.00	37.60	1	2,956	0.03%
2022/11/18	0.1	38.10	0.1	38.90	38.10	0	2,923	0.00%
2022/11/16	35	37.66	35.1	37.46	37.40	-0.1	2,798	0.00%
2022/11/15	2	36.80	1.1	37.84	37.00	0.9	2,721	0.03%
2022/11/14	0	0.00	0.2	35.38	36.20	-0.2	2,624	-0.01%
2022/11/07	0	0.00	1	33.85	33.30	-1	2,663	-0.04%
2022/11/04	1	32.70	1	33.20	33.40	0	2,673	0.00%
2022/10/31	3	31.70	3	31.65	31.65	0	2,788	0.00%
2022/10/28	1	31.60	1	31.15	30.80	0	2,827	0.00%
2022/10/25	5	31.40	2	31.28	30.75	3	2,887	0.10%
2022/10/24	1	31.55	0	0.00	31.55	1	2,901	0.03%
2022/10/14	0	0.00	3	31.50	31.65	-3	3,210	-0.09%
2022/10/06	1	34.20	1	34.45	34.45	0	3,522	0.00%
2022/10/05	1	34.45	1	34.75	34.10	0	3,615	0.00%
2022/09/27	0.2	33.00	0	0.00	33.40	0.2	4,109	0.01%
2022/09/21	1	36.60	1	36.30	36.65	0	4,602	0.00%
2022/09/19	0	0.00	20	36.50	36.45	-20	4,946	-0.40%
2022/09/16	2	36.95	4	37.10	37.05	-2	5,434	-0.04%
2022/09/14	1	36.45	2	36.75	37.30	-1	5,910	-0.02%
2022/09/13	1	38.10	0	0.00	37.50	1	6,074	0.02%
2022/09/12	3	39.12	4	38.68	38.40	-1	6,270	-0.02%
2022/09/08	0.1	35.95	0	0.00	36.40	0.1	6,348	0.00%
2022/09/05	1	38.00	3	37.65	37.15	-2	6,876	-0.03%
2022/09/02	2	38.30	0	0.00	38.50	2	7,001	0.03%
2022/08/30	1	39.00	0	0.00	39.10	1	7,886	0.01%
2022/08/29	1	38.65	0	0.00	38.60	1	8,184	0.01%
2022/08/26	0	40.20	0	0.00	39.80	0	8,492	0.00%
2022/08/24	1	39.75	1	39.55	39.40	0	10,137	0.00%
2022/08/23	0.1	39.85	0	0.00	39.75	0.1	11,077	0.00%
2022/08/22	1	39.90	1	40.15	40.10	0	11,237	0.00%
2022/08/19	0	0.00	5	41.98	41.60	-5	11,193	-0.04%
2022/08/17	1	40.45	3	41.10	41.60	-2	11,152	-0.02%
2022/08/16	1	40.95	0	0.00	40.70	1	11,130	0.01%
2022/08/12	2	41.20	2	40.80	41.20	0	11,166	0.00%
2022/08/10	0	0.00	2	38.95	38.90	-2	11,184	-0.02%
2022/08/09	2	39.80	6	39.74	39.65	-4	11,203	-0.04%
2022/08/08	0	0.00	3.1	39.95	40.05	-3.1	11,223	-0.03%
2022/08/05	2	39.75	0.1	39.85	39.85	1.9	11,343	0.02%
2022/08/04	3.1	38.53	2	38.70	39.10	1.1	11,348	0.01%
2022/08/03	2	39.20	2	38.78	38.75	0	11,312	0.00%
2022/08/02	2	39.28	3	39.32	39.20	-1	11,308	-0.01%
2022/08/01	1	40.95	2	40.80	40.70	-1	11,288	-0.01%
2022/07/29	3	41.00	1	41.15	41.15	2	11,289	0.02%
2022/07/28	4	40.83	1	40.65	40.30	3	11,278	0.03%
2022/07/27	1.1	40.89	0	0.00	40.85	1.1	11,250	0.01%
2022/07/26	1.1	41.53	1	41.40	41.10	0.1	11,223	0.00%
2022/07/25	1	42.10	0	0.00	41.80	1	11,202	0.01%
2022/07/22	1.2	43.48	1	42.90	42.40	0.2	11,193	0.00%
2022/07/20	1	44.05	1	44.35	44.40	0	11,102	0.00%
2022/07/19	4	43.83	1	44.00	43.80	3	11,091	0.03%
2022/07/18	2	43.00	3	43.00	43.25	-1	11,075	-0.01%
2022/07/15	1	41.95	2	42.15	41.85	-1	11,042	-0.01%
2022/07/13	1	40.90	0	0.00	40.80	1	11,000	0.01%
2022/07/11	0	0.00	5	40.43	40.55	-5	10,942	-0.05%
2022/07/07	3	39.62	1	40.00	40.05	2	10,860	0.02%
2022/07/06	3	39.52	2	39.00	39.05	1	10,826	0.01%
2022/07/05	2	39.70	0	0.00	40.20	2	10,868	0.02%
2022/07/04	10	39.47	3	39.02	38.85	7	10,705	0.07%
2022/07/01	1	40.50	2	42.43	39.90	-1	10,667	-0.01%
2022/06/30	0	0.00	2	42.80	42.70	-2	10,524	-0.02%
2022/06/29	2	46.05	7	46.41	46.15	-5	10,373	-0.05%
2022/06/28	5	48.12	4	47.68	47.10	1	10,326	0.01%
2022/06/27	3	48.80	26	49.12	48.65	-23	10,273	-0.22%
2022/06/24	14	48.70	7	48.56	48.80	7	10,231	0.07%
2022/06/23	14	46.97	5	46.92	48.50	9	9,794	0.09%
2022/06/22	3	48.07	1	48.60	46.75	2	9,687	0.02%
2022/06/21	5	46.94	5	46.92	48.60	0	9,599	0.00%
2022/06/20	3	46.77	2	47.08	45.80	1	9,709	0.01%
2022/06/17	1	46.10	14	46.43	46.80	-13	9,488	-0.14%
2022/06/16	6	48.12	0	0.00	47.15	6	9,363	0.06%
2022/06/15	2	47.55	0	0.00	47.35	2	9,158	0.02%
2022/06/14	12	48.04	1	48.00	48.40	11	9,169	0.12%
2022/06/13	6	48.73	6	49.01	48.10	0	9,114	0.00%
2022/06/10	7	50.39	11	50.10	50.60	-4	9,056	-0.04%
2022/06/09	9	50.41	2	50.60	50.50	7	8,894	0.08%
2022/06/08	5	49.24	3	49.00	48.70	2	8,469	0.02%
2022/06/07	4	48.73	5	48.91	48.80	-1	8,479	-0.01%
2022/06/06	0	0.00	12.4	49.87	50.00	-12.4	8,288	-0.15%
2022/06/02	19	51.78	6	50.97	50.60	13	8,129	0.16%
2022/06/01	21.4	50.18	5	50.84	50.00	16.4	7,600	0.22%
2022/05/31	21	48.27	12	48.81	50.30	9	6,714	0.13%
2022/05/30	1	45.35	0	0.00	45.80	1	5,834	0.02%
2022/05/27	1	43.25	1	43.50	43.65	0	5,739	0.00%
2022/05/25	1	42.70	1	43.05	43.20	0	5,965	0.00%
2022/05/24	2	42.73	1	42.65	42.45	1	6,230	0.02%
2022/05/23	1	43.80	0	0.00	43.55	1	6,396	0.02%
2022/05/19	0	0.00	2	43.10	43.55	-2	6,553	-0.03%
2022/05/17	1	41.65	2	42.20	43.10	-1	6,691	-0.01%
2022/05/16	0	0.00	1	42.45	41.90	-1	6,777	-0.01%
2022/05/13	3	42.60	1	42.85	41.95	2	6,828	0.03%
2022/05/10	0	0.00	1	40.00	41.50	-1	7,104	-0.01%
2022/05/06	2	41.40	2	41.65	42.25	0	7,460	0.00%
2022/05/05	1	42.95	1	42.85	42.65	0	7,665	0.00%
2022/04/28	1	41.60	3	41.90	42.20	-2	8,432	-0.02%
2022/04/25	1	40.80	1	41.75	42.10	0	9,042	0.00%
2022/04/22	3	44.58	9	43.92	43.55	-6	9,409	-0.06%
2022/04/21	1	45.85	1	45.55	45.45	0	9,586	0.00%
2022/04/20	8	46.54	9	46.30	46.35	-1	9,805	-0.01%
2022/04/19	1	46.05	1	46.40	45.50	0	10,088	0.00%
2022/04/18	0	0.00	1	45.55	45.30	-1	10,580	-0.01%
2022/04/15	2	46.00	6	45.66	45.50	-4	10,885	-0.04%
2022/04/14	3	46.82	1	47.20	47.00	2	11,347	0.02%
2022/04/13	0	46.70	3	46.30	47.05	-3	11,752	-0.03%
2022/04/12	4.1	45.37	4	45.34	45.75	0.1	12,277	0.00%
2022/04/11	5	46.40	5	45.97	45.75	0	13,037	0.00%
2022/04/08	5	48.26	1	48.55	48.00	4	13,488	0.03%
2022/04/07	1	49.40	1	50.80	48.15	0	14,407	0.00%
2022/04/06	2	49.60	1	49.70	49.65	1	15,531	0.01%
2022/04/01	1	50.40	1	50.50	50.40	0	16,793	0.00%
2022/03/31	1	51.40	1	51.30	51.30	0	19,660	0.00%
2022/03/30	3	52.23	1	53.10	52.00	2	20,665	0.01%
2022/03/29	1	52.40	4	52.73	53.00	-3	21,925	-0.01%
2022/03/28	1	51.30	0	0.00	51.90	1	22,116	0.00%
2022/03/25	0	52.40	2	52.20	52.40	-2	22,363	-0.01%
2022/03/24	4	50.78	2	51.35	51.10	2	22,424	0.01%
2022/03/23	3	52.43	1.1	52.06	52.40	1.9	22,703	0.01%
2022/03/22	1	50.60	1	51.30	51.10	0	22,945	0.00%
2022/03/21	0	51.50	0	0.00	51.10	0	24,027	0.00%
2022/03/18	2	51.15	0	0.00	51.60	2	25,459	0.01%
2022/03/17	0	0.00	1	50.00	50.50	-1	26,729	0.00%
2022/03/15	2	49.00	0	0.00	47.80	2	27,012	0.01%
2022/03/14	0	49.70	0	0.00	50.00	0	27,261	0.00%
2022/03/11	0	0.00	2	49.20	49.60	-2	27,802	-0.01%
2022/03/10	1	50.60	3	50.30	50.50	-2	28,360	-0.01%
2022/03/09	0.1	49.05	0	0.00	49.60	0.1	28,893	0.00%
2022/03/08	1	49.80	1	49.20	49.10	0	30,203	0.00%
2022/03/07	0	50.90	0	0.00	50.40	0	30,733	0.00%
2022/03/04	0	53.30	10	53.20	52.40	-10	31,520	-0.03%
2022/03/02	0	0.00	3	53.60	53.70	-3	33,938	-0.01%
2022/02/25	0	0.00	2	54.00	52.30	-2	37,255	-0.01%
2022/02/24	11	53.84	8	53.36	52.60	3	40,766	0.01%
2022/02/23	1	56.80	3	56.57	56.60	-2	42,878	0.00%
2022/02/22	3	54.77	1	55.30	54.80	2	43,918	0.00%
2022/02/21	1	56.30	0	0.00	56.40	1	45,811	0.00%
2022/02/18	0	0.00	2	57.00	57.20	-2	46,154	0.00%
2022/02/15	2	58.05	1	58.60	57.30	1	47,641	0.00%
2022/02/14	1	57.90	1	57.20	57.20	0	47,884	0.00%
2022/02/11	3	60.47	2	60.35	60.50	1	48,076	0.00%
2022/02/10	4	60.58	1	60.50	59.80	3	48,477	0.01%
2022/02/09	4	60.58	4	60.70	60.80	0	48,567	0.00%
2022/02/08	5	59.42	12	59.63	59.70	-7	48,745	-0.01%
2022/02/07	2	58.50	1	59.40	60.00	1	49,269	0.00%
2022/01/26	9.1	59.49	0	0.00	58.40	9.1	49,721	0.02%
2022/01/25	10	59.76	1	58.70	58.70	9	50,911	0.02%
2022/01/24	4	60.30	14	59.46	61.00	-10	51,498	-0.02%
2022/01/21	2	60.45	10.3	60.70	59.80	-8.3	52,429	-0.02%
2022/01/20	17	61.74	2	62.00	62.00	15	53,055	0.03%
2022/01/19	3	61.17	10	61.18	61.00	-7	53,683	-0.01%
2022/01/18	2	62.15	4	62.25	61.60	-2	54,666	0.00%
2022/01/17	12.3	63.62	9.1	63.52	63.20	3.3	55,207	0.01%
2022/01/14	9	61.39	15	61.15	61.40	-6	55,154	-0.01%
2022/01/13	8	62.40	11.1	62.36	61.60	-3.1	55,372	-0.01%
2022/01/12	9.1	63.35	1	63.10	62.80	8.1	55,322	0.01%
2022/01/11	16	64.57	7.2	63.27	63.40	8.8	55,071	0.02%
2022/01/10	4	65.05	10	65.84	66.50	-6	54,632	-0.01%
2022/01/07	10.3	66.57	4	67.03	65.50	6.3	54,392	0.01%
2022/01/06	27	68.57	28	68.76	69.00	-1	53,960	0.00%
2022/01/05	18.3	68.88	19	69.05	68.50	-0.7	53,581	0.00%
2022/01/04	26.1	72.08	23.8	71.42	70.30	2.3	53,064	0.00%
2022/01/03	12.1	70.73	17.3	70.67	70.50	-5.2	52,246	-0.01%
2021/12/30	41.1	71.77	66	71.99	71.10	-24.9	51,688	-0.05%
2021/12/29	88.1	78.10	70	76.52	74.60	18.1	50,773	0.04%
2021/12/28	86.1	78.68	92	78.50	78.80	-5.9	49,592	-0.01%
2021/12/27	138.1	77.08	84	77.54	79.40	54.1	48,366	0.11%	大買/
2021/12/24	22	71.51	23.2	72.07	73.20	-1.2	45,544	0.00%
2021/12/23	19	66.23	40	66.47	66.60	-21	44,612	-0.05%
2021/12/22	11	61.35	49	61.80	60.60	-38	43,443	-0.09%
2021/12/21	47	60.90	6	60.82	60.70	41	43,194	0.09%
2021/12/20	6	60.08	14.5	60.30	59.50	-8.5	43,139	-0.02%
2021/12/17	4	60.33	6	60.25	59.90	-2	43,014	0.00%
2021/12/16	9	61.13	6	60.80	60.80	3	42,667	0.01%
2021/12/15	19	60.31	24	60.64	60.20	-5	42,222	-0.01%
2021/12/14	60	61.58	87	61.90	58.80	-27	41,165	-0.07%
2021/12/13	24	61.02	62.1	62.15	65.10	-38.1	39,739	-0.10%
2021/12/10	7	57.81	9	58.62	59.20	-2	38,546	-0.01%
2021/12/09	14	58.47	19	58.28	58.40	-5	38,445	-0.01%
2021/12/08	28	57.97	36	57.98	57.80	-8	38,359	-0.02%
2021/12/07	21	58.59	12	58.81	57.30	9	38,225	0.02%
2021/12/06	45	60.08	68	60.53	60.10	-23	38,178	-0.06%
2021/12/03	19	59.14	12	59.87	58.80	7	38,406	0.02%
2021/12/02	29	59.95	30	60.24	58.90	-1	38,061	0.00%
2021/12/01	28	58.39	29	59.02	59.30	-1	37,228	0.00%
2021/11/30	36	59.50	23	58.94	58.40	13	36,781	0.04%
2021/11/29	35	57.99	46	57.81	58.10	-11	36,132	-0.03%
2021/11/26	32	56.94	13	58.42	56.20	19	35,381	0.05%
2021/11/25	161	61.07	153	61.72	59.80	8	34,391	0.02%	大買/大賣/
2021/11/24	87	59.87	26	59.50	59.90	61	33,367	0.18%
2021/11/23	48.1	62.20	71.5	63.54	58.00	-23.4	31,285	-0.07%
2021/11/22	85.5	58.82	43.2	59.03	60.20	42.3	27,831	0.15%
2021/11/19	20	52.67	39	54.78	55.90	-19	25,730	-0.07%
2021/11/18	66.2	51.73	77	51.76	50.90	-10.8	24,571	-0.04%
2021/11/17	11	46.60	11	48.78	48.95	0	22,569	0.00%
2021/11/16	25	43.89	9	43.89	44.50	16	22,202	0.07%
2021/11/15	11	44.85	15	44.65	45.00	-4	21,760	-0.02%
2021/11/12	13	43.10	6	42.95	42.50	7	20,994	0.03%
2021/11/11	8	42.67	2	42.85	41.90	6	20,704	0.03%
2021/11/10	27	42.35	28	42.43	42.30	-1	20,562	0.00%
2021/11/09	15	44.26	8	43.05	43.05	7	20,345	0.03%
2021/11/08	3	43.90	5	43.18	43.30	-2	19,935	-0.01%
2021/11/05	44	43.31	40	43.26	44.25	4	19,840	0.02%
2021/11/04	44	45.10	46	44.68	44.05	-2	19,551	-0.01%
2021/11/03	12	44.22	11.2	44.74	44.05	0.8	19,115	0.00%
2021/11/02	48	47.06	47	46.79	46.00	1	18,691	0.01%
2021/11/01	9	44.97	9	47.00	47.15	0	17,461	0.00%
2021/10/29	38	43.47	31.7	43.82	42.90	6.3	17,005	0.04%
2021/10/28	26	42.54	15	42.75	43.30	11	16,930	0.06%
2021/10/27	6	40.38	26	40.44	41.50	-20	16,440	-0.12%
2021/10/26	22.2	39.65	20	39.01	39.35	2.2	15,907	0.01%
2021/10/25	7	36.94	21	36.47	37.20	-14	15,100	-0.09%
2021/10/22	10	34.75	31	34.76	35.00	-21	14,817	-0.14%
2021/10/21	32	34.02	2.6	33.96	34.35	29.4	15,629	0.19%
2021/10/18	1	31.95	1	31.60	31.60	0	17,486	0.00%
2021/10/12	0	0.00	2	30.50	30.50	-2	18,708	-0.01%
2021/10/07	0	0.00	1	31.95	31.75	-1	19,261	-0.01%
2021/10/01	2	31.73	2	31.90	31.00	0	21,362	0.00%
2021/09/30	0	0.00	2	31.80	32.45	-2	21,454	-0.01%
2021/09/29	2	32.98	2	33.25	32.70	0	21,726	0.00%
2021/09/28	2	34.45	0	0.00	34.40	2	22,125	0.01%
2021/09/27	8	34.84	9	35.07	35.15	-1	22,318	0.00%
2021/09/23	2	33.68	0	0.00	33.65	2	22,170	0.01%
2021/09/22	1	33.20	1	33.55	33.80	0	22,122	0.00%
2021/09/17	2	33.95	2	34.25	34.15	0	22,064	0.00%
2021/09/15	0	0.00	1	34.85	34.60	-1	22,044	0.00%
2021/09/14	2	34.38	2	34.90	34.25	0	22,006	0.00%
2021/09/13	0	0.00	0	35.55	35.00	0	21,963	0.00%
2021/09/10	2	35.35	2	35.15	35.05	0	21,796	0.00%
2021/09/09	2	34.95	0	0.00	35.10	2	21,640	0.01%
2021/09/08	2	35.93	18	34.99	35.80	-16	21,064	-0.08%
2021/09/07	4	34.40	0	0.00	34.50	4	20,233	0.02%
2021/09/06	4	35.86	6	35.84	35.70	-2	19,932	-0.01%
2021/09/03	4	35.07	6	34.55	34.60	-2	19,723	-0.01%
2021/09/02	9	34.17	7	34.94	35.05	2	19,553	0.01%
2021/08/31	1	34.00	0	0.00	34.90	1	18,676	0.01%
2021/08/30	0	0.00	2	34.93	34.95	-2	18,520	-0.01%
2021/08/27	1	34.00	0	0.00	34.20	1	18,296	0.01%
2021/08/26	1	33.75	1	33.90	33.95	0	18,220	0.00%
2021/08/25	3	33.40	13	33.74	33.30	-10	18,089	-0.06%
2021/08/17	1	32.05	1	30.85	30.20	0	17,881	0.00%
2021/08/16	0	0.00	1	31.40	31.50	-1	17,755	-0.01%
2021/08/11	0	0.00	1	32.80	31.50	-1	17,353	-0.01%
2021/08/10	0	0.00	1	32.85	32.70	-1	17,194	-0.01%
2021/08/09	0	0.00	25	33.18	32.90	-25	17,162	-0.15%
2021/08/06	2	35.03	0	0.00	34.20	2	16,985	0.01%
2021/08/05	1	35.10	1	35.15	35.35	0	16,826	0.00%
2021/08/04	23	34.80	13	34.83	35.20	10	16,783	0.06%
2021/08/03	39	35.36	15	35.44	35.25	24	16,579	0.14%
2021/07/30	10	32.30	2	32.73	31.90	8	15,409	0.05%
2021/07/29	2	34.05	2	33.73	33.20	0	15,081	0.00%
2021/07/28	1	32.95	6	33.23	33.10	-5	14,744	-0.03%
2021/07/27	27	36.00	0	0.00	34.50	27	14,372	0.19%
2021/07/26	8	35.74	10	36.32	36.85	-2	13,250	-0.02%
2021/07/23	6	34.38	5	34.19	33.50	1	12,168	0.01%
2021/07/22	0	0.00	1	32.80	32.25	-1	11,089	-0.01%
2021/07/21	0	0.00	1	32.70	31.80	-1	10,951	-0.01%
2021/07/20	1	31.50	0.6	32.00	31.60	0.4	10,773	0.00%
2021/07/19	0	0.00	1	32.85	32.85	-1	10,488	-0.01%
2021/07/16	3.2	33.73	5	33.33	33.50	-1.8	10,219	-0.02%
2021/07/15	0	31.35	0	0.00	32.20	0	9,787	0.00%
2021/07/14	3	30.92	1	31.75	31.85	2	9,616	0.02%
2021/07/13	6.4	32.02	5	31.50	30.60	1.4	9,333	0.01%
2021/07/12	21	32.12	38	31.82	32.70	-17	8,683	-0.20%
2021/07/08	1	29.25	3	29.25	29.15	-2	7,673	-0.03%
2021/07/06	5	28.75	24	29.33	28.70	-19	7,628	-0.25%
2021/07/05	23	29.55	1	29.60	29.60	22	8,143	0.27%
2021/07/02	14	27.35	2	27.45	27.10	12	8,141	0.15%
2021/07/01	1	26.15	1	26.30	26.85	0	8,055	0.00%
2021/06/28	1	25.80	0	0.00	25.80	1	8,426	0.01%
2021/06/15	0	0.00	20	25.50	25.30	-20	10,129	-0.20%
2021/06/11	1	25.50	1	25.75	25.25	0	10,181	0.00%
2021/06/10	0	0.00	0.2	27.60	27.60	-0.2	9,897	0.00%
2021/06/09	0	0.00	1	27.40	27.10	-1	9,890	-0.01%
2021/06/07	0	0.00	4	26.70	26.90	-4	10,093	-0.04%
2021/06/04	0.2	26.85	0	0.00	26.90	0.2	10,082	0.00%
2021/06/02	0	0.00	1	27.20	27.20	-1	10,094	-0.01%
2021/05/28	4	27.14	3	27.18	27.15	1	10,001	0.01%
2021/05/25	0	0.00	4	25.50	25.35	-4	9,895	-0.04%
2021/05/21	0	0.00	2	24.45	24.60	-2	10,132	-0.02%
2021/05/20	0	0.00	3	24.20	24.20	-3	10,250	-0.03%
2021/05/19	0	0.00	10	24.10	24.45	-10	10,338	-0.10%
2021/05/18	12	23.46	0	0.00	24.15	12	10,530	0.11%
2021/05/14	0	0.00	2	24.75	24.00	-2	10,546	-0.02%
2021/05/13	3	24.68	0	0.00	24.20	3	10,585	0.03%
2021/05/04	3	25.77	2	25.48	25.60	1	10,514	0.01%
2021/04/28	0	0.00	1	28.60	28.60	-1	10,438	-0.01%
2021/04/27	1	28.25	0	0.00	28.20	1	10,458	0.01%
2021/04/22	5	28.31	0	28.50	27.60	5	10,447	0.05%
2021/04/19	5	28.00	0	0.00	28.50	5	10,572	0.05%
2021/04/16	0	0.00	1	28.25	28.25	-1	10,665	-0.01%
2021/04/15	5	27.85	0	0.00	27.70	5	10,711	0.05%
2021/04/14	1	27.90	0	0.00	27.90	1	10,749	0.01%
2021/04/13	9.5	29.20	0	0.00	28.70	9.5	10,927	0.09%
2021/04/12	1	29.55	0	0.00	29.75	1	11,308	0.01%
2021/04/09	14	31.16	14	31.33	29.60	0	11,947	0.00%
2021/04/08	1	29.40	6	29.48	30.90	-5	12,027	-0.04%
2021/04/07	0	0.00	2	28.00	28.10	-2	11,542	-0.02%
2021/04/01	0	26.70	0	0.00	27.05	0	11,418	0.00%
2021/03/31	8	26.96	4	26.80	26.70	4	11,300	0.04%
2021/03/30	0	0.00	4	27.98	27.95	-4	11,016	-0.04%
2021/03/29	2	27.15	0	0.00	27.30	2	10,850	0.02%
2021/03/25	6	27.45	5	27.78	27.20	1	10,817	0.01%
2021/03/24	0	0.00	2	27.15	27.45	-2	10,479	-0.02%
2021/03/23	0	0.00	11	26.46	26.85	-11	10,356	-0.11%
2021/03/22	4	27.06	0	0.00	26.75	4	10,288	0.04%
2021/03/19	1	27.30	6	27.15	27.20	-5	10,123	-0.05%
2021/03/18	0	0.00	2	26.58	26.50	-2	9,739	-0.02%
2021/03/17	5	25.85	0	0.00	26.10	5	9,588	0.05%
2021/03/16	1	26.20	1	25.80	25.70	0	9,729	0.00%
2021/03/15	1	25.70	1	26.00	25.90	0	9,881	0.00%
2021/03/12	1	26.00	1	25.85	25.50	0	9,969	0.00%
2021/03/11	0	25.55	26	25.55	25.70	-26	9,966	-0.26%
2021/03/10	20	24.60	0.8	24.70	24.60	19.2	9,989	0.19%
2021/03/05	5	24.75	0	0.00	24.65	5	11,068	0.05%
2021/03/04	0	24.95	0	0.00	24.95	0	11,414	0.00%
2021/03/03	1	24.50	1	24.50	24.95	0	11,482	0.00%
2021/03/02	1	25.30	0	0.00	24.60	1	11,645	0.01%
2021/02/26	0	0.00	21	25.15	25.30	-21	11,756	-0.18%
2021/02/25	7	25.19	0	0.00	25.25	7	11,837	0.06%
2021/02/24	25	25.78	0	0.00	25.40	25	11,988	0.21%
2021/02/23	4	26.35	20	26.35	26.35	-16	11,981	-0.13%
2021/02/22	16	25.83	12.3	26.09	26.15	3.7	12,074	0.03%
2021/02/18	0.2	26.20	0	0.00	26.25	0.2	12,131	0.00%
2021/02/17	0.2	25.95	1	26.10	26.05	-0.8	12,121	-0.01%
2021/02/05	0	25.75	0	0.00	25.60	0	12,578	0.00%
2021/02/02	0	0.00	6	25.60	25.45	-6	13,386	-0.04%
2021/02/01	0	0.00	3	24.50	24.85	-3	14,406	-0.02%
2021/01/29	0	0.00	2	25.25	25.15	-2	14,806	-0.01%
2021/01/28	2	25.30	0	0.00	25.15	2	14,904	0.01%
2021/01/26	0	0.00	2	24.95	24.80	-2	15,196	-0.01%
2021/01/25	0	0.00	5	24.91	24.85	-5	15,185	-0.03%
2021/01/22	0	0.00	5	23.55	23.95	-5	15,139	-0.03%
2021/01/21	0	23.05	0	0.00	23.35	0	15,182	0.00%
2021/01/20	5	23.15	0	0.00	23.05	5	15,175	0.03%
2021/01/19	6	24.16	1	24.00	23.80	5	15,085	0.03%
2021/01/18	12	23.25	10	23.60	23.75	2	15,108	0.01%
2021/01/15	1	24.05	0	0.00	24.05	1	15,123	0.01%
2021/01/14	0	0.00	1	24.70	24.80	-1	15,096	-0.01%
2021/01/12	0	0.00	11	24.98	24.75	-11	15,234	-0.07%
2021/01/11	20	25.20	7	24.50	25.20	13	15,393	0.08%
2021/01/08	0	0.00	2	23.90	23.90	-2	15,538	-0.01%
2021/01/06	10	24.91	6	24.72	24.45	4	15,510	0.03%
2021/01/05	1	25.85	13.1	25.89	25.75	-12.1	15,273	-0.08%
2021/01/04	100	28.19	76	27.89	27.80	24	14,962	0.16%
2020/12/31	6.1	27.49	8.1	27.84	27.50	-1.9	14,568	-0.01%
2020/12/30	0.1	26.10	10	26.35	26.10	-9.9	14,136	-0.07%
2020/12/29	0	0.00	16	26.15	25.90	-16	14,326	-0.11%
2020/12/28	10	26.05	5	25.71	26.10	5	14,586	0.03%
2020/12/25	5	25.40	17	25.51	25.40	-12	14,543	-0.08%
2020/12/24	6	25.53	5	25.70	25.45	1	14,607	0.01%
2020/12/23	0	0.00	25	25.14	25.45	-25	14,752	-0.17%
2020/12/22	10	24.83	10	25.35	24.65	0	15,000	0.00%
2020/12/21	0	0.00	25	25.08	25.20	-25	15,175	-0.16%
2020/12/18	25	25.42	5	25.95	25.25	20	15,504	0.13%
2020/12/17	27	25.65	0	0.00	25.75	27	15,653	0.17%
2020/12/16	21	25.76	0	0.00	25.70	21	15,755	0.13%
2020/12/15	0	25.70	0	0.00	25.30	0	15,938	0.00%
2020/12/14	0	0.00	1	25.75	25.45	-1	16,493	-0.01%
2020/12/11	1	25.25	0	0.00	25.35	1	17,086	0.01%
2020/12/10	10	26.32	11	26.66	26.20	-1	17,026	-0.01%
2020/12/09	1	26.60	4	26.70	26.80	-3	16,917	-0.02%
2020/12/08	6	26.27	1	26.40	26.30	5	16,901	0.03%
2020/12/07	3	26.00	2	25.95	25.75	1	17,114	0.01%
2020/12/03	4	26.00	10	26.27	25.90	-6	17,163	-0.03%
2020/12/02	1	26.05	0	0.00	25.90	1	17,221	0.01%
2020/12/01	2	26.45	1	27.30	27.40	1	16,952	0.01%
2020/11/30	0	0.00	22	26.64	26.45	-22	16,989	-0.13%
2020/11/25	1	25.80	9	25.81	25.90	-8	16,702	-0.05%
2020/11/23	8	26.08	3.4	26.05	25.90	4.6	16,634	0.03%
2020/11/20	1	25.60	3	25.83	25.90	-2	16,545	-0.01%
2020/11/19	10	25.70	241	25.85	25.60	-231	16,404	-1.41%	大賣/鉅額交易
2020/11/18	0	0.00	20	25.55	25.55	-20	16,242	-0.12%
2020/11/17	241	25.61	10	25.50	25.50	231	16,190	1.43%	大買/鉅額交易
2020/11/16	11	25.56	0	0.00	25.40	11	16,241	0.07%
2020/11/13	23	25.43	5.3	25.74	25.40	17.7	16,136	0.11%
2020/11/12	10.1	25.60	5	25.50	25.55	5.1	15,588	0.03%
2020/11/11	6.2	25.67	0	0.00	25.80	6.2	15,443	0.04%
2020/11/10	1	25.30	2	25.35	25.65	-1	15,136	-0.01%
2020/11/09	18.3	25.41	27.1	25.16	25.45	-8.8	14,738	-0.06%
2020/11/06	54	24.24	1	24.10	24.05	53	13,787	0.38%
2020/11/05	1	23.70	3	23.90	23.80	-2	13,374	-0.01%
2020/11/04	2	24.20	9.6	23.86	24.15	-7.6	13,225	-0.06%
2020/11/03	0	0.00	2	23.05	23.00	-2	12,940	-0.02%
2020/11/02	3.2	22.59	0	0.00	22.60	3.2	12,862	0.02%
2020/10/30	3	22.60	0	0.00	22.50	3	12,787	0.02%
2020/10/29	1.4	23.09	0	0.00	23.05	1.4	12,790	0.01%
2020/10/28	1	23.90	0	0.00	23.50	1	12,706	0.01%
2020/10/26	1	24.00	1	23.85	23.80	0	12,579	0.00%
2020/10/23	5	23.95	1	23.60	23.90	4	12,499	0.03%
2020/10/22	4	23.83	0	0.00	23.70	4	12,426	0.03%
2020/10/21	4	24.08	0	0.00	23.95	4	12,368	0.03%
2020/10/20	3	23.92	6	24.20	24.25	-3	12,191	-0.02%
2020/10/19	0	0.00	0.2	23.70	23.70	-0.2	11,909	0.00%
2020/10/16	51	23.64	2	23.70	23.75	49	11,684	0.42%
2020/10/15	1	23.35	0	0.00	23.25	1	11,341	0.01%
2020/10/14	1	23.25	0	0.00	23.15	1	11,182	0.01%
2020/10/12	6	23.93	18	23.39	23.15	-12	10,932	-0.11%
2020/10/08	3	24.27	55	24.20	24.10	-52	10,798	-0.48%
2020/10/07	3	24.82	4	24.83	24.90	-1	10,403	-0.01%
2020/10/06	3	23.90	2	23.95	24.30	1	9,940	0.01%
2020/10/05	0	0.00	6	23.55	23.85	-6	9,677	-0.06%
2020/09/29	6	23.22	0	0.00	22.90	6	9,299	0.06%
2020/09/28	3	22.70	4	22.86	22.80	-1	9,225	-0.01%
2020/09/25	6	22.26	5	22.02	22.10	1	9,048	0.01%
2020/09/24	4	23.54	0	0.00	23.35	4	8,732	0.05%
2020/09/23	1	23.55	1	23.85	23.90	0	8,482	0.00%
2020/09/22	70	22.92	0	0.00	23.05	70	8,076	0.87%
2020/09/17	4	24.70	66	24.12	24.45	-62	7,420	-0.84%
2020/09/16	17	24.29	19	24.21	24.90	-2	6,735	-0.03%
2020/09/15	4	23.45	0	0.00	23.50	4	6,104	0.07%
2020/09/14	2	22.90	2	23.05	23.00	0	6,058	0.00%
2020/09/11	3	24.05	3	24.20	23.25	0	6,000	0.00%
2020/09/10	2	24.15	0	0.00	23.90	2	5,929	0.03%
2020/09/09	3	24.40	0	0.00	24.60	3	5,562	0.05%
2020/09/07	0	23.65	1	24.45	23.80	-1	5,279	-0.02%
2020/09/04	3	22.95	0	0.00	23.80	3	5,070	0.06%
2020/09/03	4	22.90	9	23.47	23.90	-5	4,904	-0.10%
2020/08/28	0	0.00	1	22.05	21.85	-1	4,302	-0.02%
2020/08/26	5	21.15	0	0.00	21.05	5	4,081	0.12%
2020/08/12	0	0.00	0.3	21.20	21.35	-0.3	3,641	-0.01%
2020/08/10	0	0.00	8	20.73	20.55	-8	3,457	-0.23%
2020/07/15	1	20.45	1	20.40	20.00	0	3,286	0.00%
2020/07/13	1	21.15	1	20.35	20.30	0	3,099	0.00%
2020/07/10	0	0.00	2	20.55	20.70	-2	3,026	-0.07%
2020/07/02	0	0.00	7	20.60	20.65	-7	2,945	-0.24%
2020/07/01	0	0.00	2	20.55	20.50	-2	2,947	-0.07%
2020/06/17	1	19.85	0	0.00	20.00	1	2,800	0.04%
2020/06/09	0	0.00	1	21.20	21.00	-1	2,574	-0.04%
2020/06/08	1	21.85	0	0.00	21.55	1	2,575	0.04%
2020/06/04	0	0.00	8	21.70	21.85	-8	2,489	-0.32%
2020/05/29	1	21.35	0	0.00	21.15	1	2,385	0.04%
2020/05/14	1	21.25	0	0.00	21.40	1	2,064	0.05%
2020/05/06	1	22.10	1	22.20	21.95	0	2,138	0.00%
2020/04/13	0	19.60	40	19.55	19.70	-40	2,334	-1.71%
2020/04/09	2	19.15	13	19.35	19.35	-11	2,378	-0.46%
2020/04/08	50	19.20	0	0.00	19.45	50	2,387	2.09%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/30	0	17.65	0	0.00	17.70	0	2,459	0.00%
2020/03/25	0	17.25	0	0.00	17.25	0	2,519	0.00%
2020/03/24	0	16.60	0	0.00	16.65	0	2,570	0.00%
2020/03/23	0	15.70	0	0.00	15.80	0	2,618	0.00%
2020/03/19	0	14.00	0	0.00	14.05	0	2,891	0.00%
2020/03/18	0	15.55	0	0.00	15.55	0	2,878	0.00%
2020/03/02	0	22.15	0	0.00	22.20	0	3,025	0.00%
2020/02/27	1	22.50	0	0.00	22.55	1	3,040	0.03%
2020/02/25	0	0.00	0.8	23.10	23.15	-0.8	3,021	-0.02%
2020/02/24	0	0.00	1	23.20	23.15	-1	3,028	-0.03%
2020/02/19	0	0.00	2	24.20	23.80	-2	3,057	-0.07%
2020/02/17	6	23.72	5	23.75	23.85	1	3,186	0.03%
2020/02/14	0	0.00	51	23.45	23.70	-51	3,168	-1.61%
2020/02/11	50	22.95	0	0.00	23.05	50	3,138	1.59%
2020/02/06	0	0.00	3	23.05	22.90	-3	3,109	-0.10%
2020/02/05	3	22.63	0	0.00	22.55	3	3,090	0.10%
2020/02/03	6	20.65	10	21.15	21.45	-4	3,090	-0.13%
2020/01/30	1	22.65	0	0.00	22.65	1	3,218	0.03%
2020/01/20	0	0.00	4	25.20	25.15	-4	3,198	-0.13%
2020/01/16	0	0.00	1	25.05	25.05	-1	3,256	-0.03%
2020/01/14	0	0.00	1	24.90	24.90	-1	3,399	-0.03%
2020/01/09	1	24.30	0	0.00	24.25	1	3,406	0.03%
2020/01/07	1	25.00	0	0.00	24.70	1	3,409	0.03%
2020/01/06	3	25.00	0	0.00	24.95	3	3,376	0.09%
2020/01/02	1	25.75	1	25.90	25.95	0	3,372	0.00%
2019/12/30	0	0.00	2	25.65	25.70	-2	3,381	-0.06%
2019/12/23	0	0.00	1	26.70	26.35	-1	3,361	-0.03%
2019/12/18	0	0.00	1	27.15	27.15	-1	3,484	-0.03%
2019/12/17	2	26.98	0	0.00	27.15	2	3,500	0.06%
2019/12/16	0	0.00	2	26.75	27.65	-2	3,427	-0.06%
2019/12/13	1	26.50	0	0.00	26.20	1	3,315	0.03%
2019/12/12	2	26.60	0	0.00	26.45	2	3,450	0.06%
2019/12/11	0	0.00	1	26.30	26.25	-1	3,535	-0.03%
2019/12/10	1	26.25	0	0.00	26.25	1	3,828	0.03%
2019/12/06	0	0.00	3	26.30	26.30	-3	4,241	-0.07%
2019/12/03	0	0.00	1	25.80	25.65	-1	4,391	-0.02%
2019/12/02	0	0.00	3	25.30	25.35	-3	4,352	-0.07%
2019/11/27	0	0.00	1	25.60	25.50	-1	4,459	-0.02%
2019/11/26	1	25.45	0	0.00	25.35	1	4,458	0.02%
2019/11/25	0	0.00	1	25.45	25.35	-1	4,449	-0.02%
2019/11/22	1	25.30	0	0.00	24.90	1	4,501	0.02%
2019/11/15	0.3	24.85	0	0.00	24.90	0.3	4,498	0.01%
2019/11/14	2	25.03	0	0.00	25.10	2	4,488	0.04%
2019/11/08	0	0.00	1	24.90	24.55	-1	4,500	-0.02%
2019/11/01	1	25.55	0	0.00	25.75	1	4,824	0.02%
2019/10/30	4	26.25	1	26.85	26.10	3	5,079	0.06%
2019/10/29	1	25.65	1	25.80	25.55	0	4,950	0.00%
2019/10/28	1	25.75	0	0.00	25.65	1	4,956	0.02%
2019/10/25	1	25.65	0	0.00	25.45	1	4,963	0.02%
2019/10/24	3	25.32	0	0.00	25.50	3	4,996	0.06%
2019/10/23	2	25.63	0	0.00	25.65	2	5,063	0.04%
2019/10/22	0	0.00	25.5	24.85	24.85	-25.5	4,964	-0.51%
2019/10/08	2	24.85	4	24.89	24.60	-2	5,728	-0.03%
2019/10/04	1	25.45	0	0.00	25.20	1	5,842	0.02%
2019/10/02	3	25.15	0	0.00	25.25	3	5,864	0.05%
2019/10/01	0.2	25.35	0	0.00	25.40	0.2	5,859	0.00%
2019/09/27	0	0.00	1	25.00	25.10	-1	5,829	-0.02%
2019/09/24	1	26.60	0	0.00	26.30	1	5,855	0.02%
2019/09/23	0.2	26.50	0	0.00	26.60	0.2	5,813	0.00%
2019/09/10	5	23.05	0	0.00	22.90	5	5,691	0.09%
2019/09/06	10	23.75	0	0.00	23.20	10	5,552	0.18%
2019/09/05	35	23.52	0	0.00	23.50	35	5,488	0.64%
2019/09/04	5	24.33	0	0.00	24.20	5	5,345	0.09%
2019/09/03	2	24.45	1	24.85	24.40	1	5,211	0.02%
2019/09/02	1	23.70	0	0.00	23.95	1	4,909	0.02%
2019/08/30	0	0.00	50	24.10	23.15	-50	4,555	-1.10%
2019/08/28	0	0.00	1	23.60	23.55	-1	4,331	-0.02%
2019/08/26	0	0.00	1	22.35	22.30	-1	4,170	-0.02%
2019/08/22	3	22.95	3	22.80	22.50	0	4,120	0.00%
2019/08/21	1	23.05	1	23.00	23.00	0	4,083	0.00%
2019/08/20	2	22.70	1	22.40	22.65	1	3,999	0.03%
2019/08/16	0	0.00	0.1	22.40	22.50	-0.1	4,026	0.00%
2019/08/15	0	0.00	1	21.40	21.65	-1	3,967	-0.03%
2019/08/14	1	21.95	0	0.00	21.75	1	3,960	0.03%
2019/08/13	0	0.00	10	21.55	21.60	-10	3,953	-0.25%
2019/08/12	1	21.50	1	21.65	21.80	0	3,959	0.00%
2019/08/08	0	0.00	3	21.30	21.10	-3	3,956	-0.08%
2019/08/07	0	0.00	7	21.94	21.40	-7	3,912	-0.18%
2019/08/06	0	0.00	0.3	21.80	21.80	-0.3	3,924	-0.01%
2019/08/05	0	0.00	8	22.00	21.90	-8	3,912	-0.20%
2019/08/02	0	0.00	1	22.10	22.05	-1	3,940	-0.03%
2019/08/01	1	22.55	0	0.00	22.55	1	3,984	0.03%
2019/07/31	4	22.08	1	21.90	22.30	3	3,992	0.08%
2019/07/30	1	23.30	1	22.35	22.25	0	3,983	0.00%
2019/07/29	0	0.00	0.2	23.30	23.40	-0.2	3,941	-0.01%
2019/07/25	53	23.73	5	23.65	23.65	48	3,956	1.21%
2019/07/24	60	23.53	61	23.58	24.25	-1	3,865	-0.03%
2019/07/23	0.1	22.90	0	0.00	22.95	0.1	3,774	0.00%
2019/07/19	5	23.25	0	0.00	22.95	5	4,039	0.12%
2019/07/18	0	0.00	2	23.10	22.95	-2	4,600	-0.04%
2019/07/17	2	23.55	0	0.00	23.40	2	4,688	0.04%
2019/07/16	2	23.75	1	23.80	23.70	1	4,783	0.02%
2019/07/15	1	23.25	0	0.00	23.15	1	4,791	0.02%
2019/07/12	0	0.00	2	23.83	23.45	-2	4,794	-0.04%
2019/07/11	0	0.00	0	23.05	23.20	0	4,648	0.00%
2019/07/09	9	23.47	6	23.53	22.85	3	4,746	0.06%
2019/07/04	3	22.80	1	22.70	23.05	2	4,676	0.04%
2019/07/03	5	22.87	3.2	22.75	22.90	1.8	4,666	0.04%
2019/07/02	1	22.05	5	21.35	21.75	-4	4,575	-0.09%
2019/07/01	0	0.00	5	21.25	21.40	-5	4,704	-0.11%
2019/06/27	5	20.95	0	0.00	21.05	5	4,786	0.10%
2019/06/26	5	20.85	0	0.00	20.80	5	4,809	0.10%
2019/06/24	15	21.08	5	21.25	21.20	10	4,932	0.20%
2019/06/18	0	0.00	0	20.20	20.35	0	5,542	0.00%
2019/06/14	0	0.00	10	21.05	20.90	-10	6,281	-0.16%
2019/06/11	1	21.20	0	0.00	21.00	1	8,317	0.01%
2019/05/27	0	0.00	10	20.05	20.00	-10	10,342	-0.10%
2019/04/26	0	0.00	10	24.15	23.45	-10	10,683	-0.09%
2019/04/24	65	26.34	69	26.50	25.85	-4	10,328	-0.04%
2019/04/23	0	0.00	5	24.50	25.15	-5	9,749	-0.05%
2019/04/19	0	0.00	10	23.98	24.10	-10	9,488	-0.11%
2019/04/18	0	0.00	1	23.70	23.20	-1	9,596	-0.01%
2019/04/16	20	23.98	10	24.05	23.85	10	9,671	0.10%
2019/04/11	0	0.00	1	23.40	23.35	-1	9,531	-0.01%
2019/04/10	1	24.05	0	0.00	23.95	1	9,526	0.01%
2019/04/09	0	0.00	0.1	23.25	23.30	-0.1	9,579	0.00%
2019/04/08	0	0.00	3	23.95	23.70	-3	9,531	-0.03%
2019/04/03	4.1	24.77	1	24.45	24.35	3.1	9,454	0.03%
2019/04/02	0.1	23.95	0	0.00	24.10	0.1	9,268	0.00%
2019/03/29	0	23.65	0	0.00	23.75	0	9,083	0.00%
2019/03/28	0	0.00	6	23.30	23.70	-6	9,061	-0.07%
2019/03/27	6	23.65	0	0.00	23.70	6	9,009	0.07%
2019/03/22	2	23.75	0	0.00	23.10	2	8,807	0.02%
2019/03/20	1	25.00	1	25.00	24.55	0	8,364	0.00%
2019/03/19	0	0.00	10	24.55	24.70	-10	8,141	-0.12%
2019/03/18	14	24.45	9	24.53	24.75	5	7,746	0.06%
2019/03/15	9	22.37	17	23.22	23.25	-8	6,665	-0.12%
2019/03/14	30	21.18	30	21.23	21.15	0	5,864	0.00%
2019/03/13	1	21.55	1	21.35	21.30	0	5,798	0.00%
2019/03/12	20	20.35	20	20.75	21.00	0	5,685	0.00%
2019/03/11	0	0.00	1	20.30	20.25	-1	5,692	-0.02%
2019/03/08	0	0.00	1	20.85	20.85	-1	5,653	-0.02%
2019/03/07	8	22.71	19	22.20	21.20	-11	5,612	-0.20%
2019/03/06	6	21.75	6	21.65	21.65	0	4,922	0.00%
2019/03/04	0	0.00	0.1	20.10	20.15	-0.1	4,617	0.00%
2019/02/26	14	20.36	15	20.31	20.30	-1	4,604	-0.02%
2019/02/25	0	0.00	1	20.35	20.30	-1	4,583	-0.02%
2019/02/22	23	20.70	12	20.78	20.70	11	4,533	0.24%
2019/02/20	0	0.00	6	20.30	20.60	-6	4,389	-0.14%
2019/02/19	17	20.44	6	20.42	20.40	11	4,310	0.26%
2019/02/18	2	19.85	0	0.00	19.85	2	4,147	0.05%
2019/02/14	10	19.51	10	19.48	19.30	0	4,159	0.00%
2019/02/13	4	19.13	4	19.10	19.05	0	4,085	0.00%
2019/02/12	35	19.05	85	19.10	19.15	-50	4,062	-1.23%
2019/01/30	0.1	18.30	0	0.00	18.30	0.1	3,969	0.00%
2019/01/25	50	18.45	0	0.00	18.35	50	4,066	1.23%
2019/01/21	0	0.00	3	18.50	18.70	-3	4,434	-0.07%
2019/01/15	0	0.00	0	18.05	18.05	0	4,788	0.00%
2019/01/10	2	18.75	2	18.90	18.35	0	4,959	0.00%
2019/01/09	0	0.00	17	18.52	18.85	-17	4,820	-0.35%
2019/01/08	2	17.95	0	0.00	17.85	2	4,739	0.04%
2019/01/04	0	0.00	5	17.45	17.50	-5	5,057	-0.10%
2019/01/02	25	18.18	27	17.95	18.25	-2	5,324	-0.04%
2018/12/28	5	18.15	7	18.43	18.15	-2	5,291	-0.04%
2018/12/27	10	18.10	0	0.00	18.00	10	5,234	0.19%
2018/12/26	2	17.38	2	17.55	17.70	0	5,199	0.00%
2018/12/22	2	17.45	0	0.00	17.45	2	5,308	0.04%
2018/12/20	10	18.05	3	17.75	17.70	7	5,493	0.13%
2018/12/19	8	18.40	0	0.00	18.25	8	5,627	0.14%
2018/12/18	2	17.90	6	17.92	18.10	-4	5,672	-0.07%
2018/12/13	4	18.50	0	0.00	18.45	4	5,866	0.07%
2018/12/12	4	18.81	2	18.93	18.95	2	5,877	0.03%
2018/12/07	0.2	17.90	3	18.00	17.90	-2.8	6,060	-0.05%
2018/12/05	0	0.00	1	18.55	18.45	-1	6,429	-0.02%
2018/12/04	3	19.60	0	0.00	19.05	3	6,520	0.05%
2018/12/03	20	19.25	26	19.33	19.30	-6	6,460	-0.09%
2018/11/30	6	18.60	1	18.80	18.65	5	6,410	0.08%
2018/11/29	1	18.10	1	18.25	18.05	0	6,318	0.00%
2018/11/28	10.1	17.76	5	17.95	17.85	5.1	6,290	0.08%
2018/11/26	0.3	17.45	0	0.00	17.45	0.3	6,243	0.00%
2018/11/23	0	0.00	4	17.20	16.95	-4	6,268	-0.06%
2018/11/22	6	17.55	0	0.00	17.25	6	6,360	0.09%
2018/11/20	22	17.33	22	17.30	17.05	0	6,458	0.00%
2018/11/19	0	0.00	1	17.25	17.30	-1	6,494	-0.02%
2018/11/14	8	17.02	4	16.98	17.00	4	6,473	0.06%
2018/11/13	0	0.00	4	16.28	16.70	-4	6,541	-0.06%
2018/10/30	1	14.90	1	15.10	14.95	0	7,590	0.00%
2018/10/23	1	15.90	0	0.00	15.90	1	8,105	0.01%
2018/10/19	26	16.25	0	0.00	16.35	26	8,881	0.29%
2018/10/18	0	0.00	26	16.20	16.35	-26	8,793	-0.30%
2018/10/16	2	16.70	0	0.00	16.55	2	9,085	0.02%
2018/10/11	1	17.10	0	0.00	17.10	1	9,529	0.01%
2018/10/09	3	19.05	5	20.50	19.00	-2	9,615	-0.02%
2018/10/05	2	20.88	0	0.00	20.85	2	10,078	0.02%
2018/10/04	3	22.37	1	22.20	22.20	2	10,193	0.02%
2018/09/28	0	0.00	4	22.85	22.80	-4	11,295	-0.04%
2018/09/25	3	22.00	2	22.00	22.40	1	11,930	0.01%
2018/09/20	5	21.00	0	0.00	21.00	5	12,721	0.04%
2018/09/19	1	21.70	2	21.80	21.70	-1	12,984	-0.01%
2018/09/14	0	0.00	10	21.00	21.05	-10	14,785	-0.07%
2018/09/12	0	0.00	2	20.70	20.40	-2	17,880	-0.01%
2018/09/11	2	21.25	0	0.00	21.25	2	18,847	0.01%
2018/09/10	1	20.50	4	21.48	20.85	-3	19,986	-0.02%
2018/09/07	0	0.00	0.1	21.95	21.90	-0.1	20,432	0.00%
2018/09/06	0.1	22.95	1	23.15	22.95	-0.9	20,458	0.00%
2018/09/05	0	0.00	1	23.10	22.95	-1	20,773	0.00%
2018/08/30	0	0.00	3	22.98	22.85	-3	22,077	-0.01%
2018/08/29	3	23.40	4	22.99	22.85	-1	22,219	0.00%
2018/08/28	3	22.97	1	22.80	22.70	2	22,516	0.01%
2018/08/27	1	22.50	0	0.00	22.50	1	22,837	0.00%
2018/08/24	2	22.30	0	0.00	22.45	2	23,645	0.01%
2018/08/22	1	22.05	0	0.00	22.05	1	24,375	0.00%
2018/08/20	1	22.10	0	0.00	22.00	1	24,419	0.00%
2018/08/16	1	22.45	0	0.00	22.35	1	24,380	0.00%
2018/08/14	0	0.00	2	22.45	22.55	-2	23,947	-0.01%
2018/08/13	0	0.00	2	22.55	22.40	-2	23,859	-0.01%
2018/08/10	1	24.70	1	24.80	24.50	0	23,631	0.00%
2018/08/09	2	24.50	0	0.00	24.50	2	23,490	0.01%
2018/08/06	0	0.00	1	26.20	26.30	-1	23,274	0.00%
2018/08/03	0	0.00	2	26.15	26.10	-2	23,219	-0.01%
2018/08/02	5	26.75	2	26.68	26.00	3	23,130	0.01%
2018/08/01	0	0.00	0	26.40	26.40	0	22,657	0.00%
2018/07/31	19	26.54	27	26.43	26.50	-8	22,500	-0.04%
2018/07/30	13	26.07	0	0.00	26.15	13	22,424	0.06%
2018/07/27	7	26.43	4	26.78	26.85	3	22,151	0.01%
2018/07/26	10	25.75	0	0.00	25.45	10	21,477	0.05%
2018/07/25	1	24.95	1	25.15	24.95	0	21,285	0.00%
2018/07/24	1	25.05	0	0.00	25.00	1	21,245	0.00%
2018/07/20	0	0.00	1	25.75	25.85	-1	20,869	0.00%
2018/07/19	1	27.35	11	26.85	27.10	-10	20,670	-0.05%
2018/07/18	1	27.20	0.1	26.60	26.50	0.9	20,395	0.00%
2018/07/16	2.1	27.77	1	27.50	27.50	1.1	20,095	0.01%
2018/07/13	9	27.82	6	27.45	27.40	3	19,820	0.02%
2018/07/12	5	27.15	4	27.15	26.85	1	19,498	0.01%
2018/07/11	13	27.41	14	27.34	27.00	-1	19,339	-0.01%
2018/07/09	9	27.16	13	26.79	27.20	-4	18,764	-0.02%
2018/07/06	58	26.35	54	26.47	26.30	4	18,472	0.02%
2018/07/05	0	0.00	3.8	27.03	25.90	-3.8	18,151	-0.02%
2018/07/04	3	28.62	12	27.97	27.60	-9	17,948	-0.05%
2018/07/03	5	28.50	0	0.00	27.70	5	17,621	0.03%
2018/07/02	4	29.05	1	28.90	28.45	3	17,320	0.02%
2018/06/29	2	29.10	5	29.25	29.40	-3	17,004	-0.02%
2018/06/28	1	28.80	0	0.00	28.75	1	16,361	0.01%
2018/06/27	12	30.53	22	30.75	29.80	-10	16,090	-0.06%
2018/06/26	5	30.02	4	29.73	29.80	1	15,756	0.01%
2018/06/25	24	31.63	17.4	31.59	30.85	6.6	15,136	0.04%
2018/06/22	133	34.48	116	34.41	33.25	17	14,312	0.12%	大買/大賣/
2018/06/21	2.2	32.91	5	33.16	33.40	-2.8	12,210	-0.02%
2018/06/20	11	31.87	11	32.12	30.40	0	11,036	0.00%
2018/06/19	27	32.22	24	32.28	32.35	3	9,988	0.03%
2018/06/15	16	28.43	19	28.76	30.45	-3	8,619	-0.03%
2018/06/13	1	28.99	4	28.71	28.30	-3	8,003	-0.04%
2018/06/12	6	27.67	8.1	27.99	27.75	-2.1	7,649	-0.03%
2018/06/11	18	29.45	5	29.31	28.85	13	7,406	0.18%
2018/06/08	0	0.00	3	28.38	28.55	-3	7,046	-0.04%
2018/06/07	0	0.00	0.1	27.00	27.00	-0.1	6,556	0.00%
2018/06/06	1	26.92	1	26.85	27.45	0	6,469	0.00%
2018/06/05	27	27.16	34	27.39	27.30	-7	6,305	-0.11%
2018/06/04	32	27.71	34	27.24	26.65	-2	6,121	-0.03%
2018/06/01	29.3	27.22	18.6	27.04	26.85	10.7	5,703	0.19%
2018/05/31	3	24.78	16.1	25.50	25.60	-13.1	4,897	-0.27%
2018/05/30	29.1	23.22	27	23.61	23.30	2.1	4,319	0.05%
2018/05/29	68	23.30	73	23.38	23.05	-5	4,252	-0.12%
2018/05/28	60	23.15	58	23.12	23.10	2	4,333	0.05%
2018/05/25	0	0.00	1	23.00	22.90	-1	4,493	-0.02%
2018/05/24	1	22.30	0	0.00	22.55	1	4,402	0.02%
2018/05/14	0	0.00	1	22.10	22.35	-1	4,538	-0.02%
2018/05/08	0	0.00	0	22.10	22.10	0	4,632	0.00%
2018/05/07	1	22.30	0	0.00	22.35	1	4,667	0.02%
2018/04/23	1	23.25	1	24.10	22.85	0	5,385	0.00%
2018/04/18	0	22.45	0	0.00	22.50	0	5,700	0.00%
2018/04/16	0	0.00	0.1	22.50	22.50	-0.1	5,651	0.00%
2018/04/10	0.1	23.20	0	0.00	23.35	0.1	5,975	0.00%
2018/04/09	0	22.90	0	0.00	23.20	0	5,937	0.00%
2018/03/27	0	21.65	0	0.00	21.65	0	5,824	0.00%
2018/03/26	0	21.45	0	0.00	21.40	0	5,804	0.00%
2018/03/22	0	22.30	0	0.00	22.30	0	5,800	0.00%
2018/03/21	23	23.31	22	23.30	22.75	1	5,777	0.02%
2018/03/19	0	0.00	3	22.80	22.65	-3	5,656	-0.05%
2018/03/16	5	23.00	0	0.00	23.00	5	5,682	0.09%
2018/03/15	5	23.40	0.6	23.50	23.50	4.4	5,752	0.08%
2018/03/12	3	23.85	0	0.00	24.25	3	6,021	0.05%
2018/03/08	1	24.40	1	24.25	23.80	0	6,163	0.00%
2018/03/06	0.2	23.75	1	23.40	23.85	-0.8	6,221	-0.01%
2018/03/02	0	23.80	3	24.00	23.85	-3	6,628	-0.05%
2018/03/01	0	0.00	19	24.14	24.30	-19	6,814	-0.28%
2018/02/27	1	24.35	2	23.70	23.30	-1	7,022	-0.01%
2018/02/26	5	23.58	0	0.00	23.25	5	7,364	0.07%
2018/02/23	0	0.00	4	23.30	23.15	-4	8,447	-0.05%
2018/02/21	4	22.55	0	0.00	22.45	4	8,702	0.05%
2018/02/12	0	21.50	2	22.15	21.55	-2	8,672	-0.02%
2018/02/09	2	21.00	0	0.00	21.85	2	8,696	0.02%
2018/02/06	0	0.00	1	20.80	21.20	-1	8,748	-0.01%
2018/02/02	20	23.28	20	23.32	23.15	0	8,780	0.00%
2018/02/01	13	23.06	12	23.23	23.10	1	8,940	0.01%
2018/01/24	0	0.00	1	23.10	23.20	-1	9,370	-0.01%
2018/01/23	10	23.20	0	0.00	23.10	10	9,438	0.11%
2018/01/22	0	0.00	0.2	23.10	23.25	-0.2	9,375	0.00%
2018/01/19	0	0.00	1	23.45	23.50	-1	9,315	-0.01%
2018/01/18	1.1	23.54	0	0.00	23.55	1.1	9,269	0.01%
2018/01/16	4.1	23.51	4	23.56	23.30	0.1	8,980	0.00%
2018/01/15	0	0.00	1	23.15	23.25	-1	8,829	-0.01%
2018/01/12	0	0.00	4	22.30	22.20	-4	8,657	-0.05%
2018/01/09	1	21.60	1	21.55	21.40	0	8,630	0.00%
2018/01/05	1	23.00	1	22.75	22.45	0	8,670	0.00%
2018/01/04	64	22.21	66	22.26	23.10	-2	8,692	-0.02%
2018/01/03	1	21.55	1	21.80	21.70	0	8,776	0.00%
2018/01/02	0	0.00	0.1	21.15	21.30	-0.1	9,028	0.00%