台亞 (2340)-群益金鼎-建成券商分點個股進出

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
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/10	0	0.00	6	37.32	37.20	-6	1,737	-0.35%
2024/04/30	5	38.98	0	0.00	38.80	5	1,728	0.29%
2024/04/23	2	37.70	2	37.50	37.60	0	1,748	0.00%
2024/04/22	0	0.00	12	36.90	37.10	-12	1,765	-0.68%
2024/04/12	16	41.79	1	41.45	41.40	15	1,656	0.91%
2024/03/27	0	0.00	0.9	39.25	39.25	-0.9	1,557	-0.05%
2024/03/26	0.5	40.50	0	0.00	39.40	0.5	1,555	0.03%
2024/03/25	1	40.55	0	0.00	40.75	1	1,544	0.06%
2024/03/22	5	40.02	0	0.00	40.10	5	1,558	0.32%
2024/03/15	0	0.00	3	39.15	39.00	-3	1,621	-0.19%
2024/03/08	4	41.93	0	0.00	41.60	4	1,574	0.25%
2024/03/07	1	40.90	0	0.00	41.00	1	1,568	0.06%
2024/03/06	0	42.30	0	0.00	42.10	0	1,551	0.00%
2024/03/05	1	42.65	0	0.00	43.50	1	1,578	0.06%
2024/02/29	0	0.00	1	41.55	42.00	-1	1,466	-0.07%
2024/02/27	1	43.10	0	0.00	42.05	1	1,483	0.07%
2024/02/26	10	42.30	0	0.00	42.80	10	1,544	0.65%
2024/02/15	0	0.00	0.1	42.50	43.10	-0.1	1,596	-0.01%
2024/01/17	1	44.30	0	0.00	44.00	1	1,943	0.05%
2024/01/15	1	45.30	0	0.00	45.55	1	1,969	0.05%
2024/01/10	1	44.90	0	0.00	44.95	1	2,103	0.05%
2024/01/05	0	0.00	1	45.50	45.60	-1	2,281	-0.04%
2024/01/03	1	45.80	0	0.00	45.60	1	2,506	0.04%
2023/12/29	1	47.10	3	47.20	47.10	-2	2,622	-0.08%
2023/12/26	4	46.51	0	0.00	46.65	4	2,685	0.15%
2023/12/19	0	0.00	5	46.00	46.20	-5	2,838	-0.18%
2023/12/14	1	47.50	1	47.65	47.65	0	2,976	0.00%
2023/12/13	1	46.90	0	0.00	46.90	1	2,981	0.03%
2023/12/12	0	0.00	1	48.40	47.55	-1	3,024	-0.03%
2023/12/08	3	48.20	0	0.00	47.85	3	3,413	0.09%
2023/12/04	5	49.70	3	50.20	49.65	2	3,588	0.06%
2023/11/29	0	0.00	1.1	48.96	49.35	-1.1	3,954	-0.03%
2023/11/27	0.1	49.00	0	0.00	48.20	0.1	4,118	0.00%
2023/11/13	0	0.00	2	44.85	44.75	-2	4,445	-0.04%
2023/11/10	11	44.80	0	0.00	44.60	11	4,533	0.24%
2023/11/01	1	45.20	0	0.00	45.70	1	4,993	0.02%
2023/10/31	0	0.00	3	46.63	44.80	-3	5,042	-0.06%
2023/10/27	3	47.87	0	0.00	47.25	3	5,187	0.06%
2023/10/24	1	49.30	1	49.20	49.40	0	5,755	0.00%
2023/10/16	0	0.00	10	49.05	48.30	-10	6,794	-0.15%
2023/10/11	10	49.70	0	0.00	49.20	10	8,379	0.12%
2023/10/06	0	0.00	4	49.58	49.10	-4	8,543	-0.05%
2023/10/05	0	0.00	2	48.80	48.90	-2	8,766	-0.02%
2023/10/04	1	47.05	0	0.00	47.30	1	10,054	0.01%
2023/09/27	1	47.10	0	0.00	47.05	1	12,237	0.01%
2023/09/26	1	47.70	0	0.00	47.30	1	12,442	0.01%
2023/09/25	5	48.81	5	48.72	48.60	0	12,575	0.00%
2023/09/22	4	47.50	4	47.71	47.80	0	12,658	0.00%
2023/09/20	2	47.80	2	47.60	47.30	0	13,091	0.00%
2023/09/19	10	48.85	0	0.00	48.30	10	13,853	0.07%
2023/09/18	0	0.00	1	50.80	50.00	-1	14,751	-0.01%
2023/09/15	1	50.60	3	50.60	50.40	-2	15,108	-0.01%
2023/09/14	1	49.80	2	50.70	51.40	-1	15,231	-0.01%
2023/09/13	6	49.50	6	51.30	49.60	0	15,111	0.00%
2023/09/12	7	49.37	2	49.58	50.00	5	14,922	0.03%
2023/09/11	2	49.95	3	49.73	48.90	-1	14,856	-0.01%
2023/09/08	1	49.45	0	0.00	49.10	1	14,827	0.01%
2023/09/07	2	49.85	2	50.70	49.45	0	14,814	0.00%
2023/09/06	6	51.72	7.4	51.25	50.50	-1.4	14,803	-0.01%
2023/09/05	4	50.63	17	51.19	51.00	-13	14,632	-0.09%
2023/09/04	23	48.09	0	0.00	48.10	23	14,442	0.16%
2023/09/01	3.1	50.92	6	51.10	50.20	-2.9	14,339	-0.02%
2023/08/30	3	49.55	4	49.31	49.20	-1	14,254	-0.01%
2023/08/29	5	49.43	3	48.30	49.60	2	14,161	0.01%
2023/08/28	1	47.00	0	0.00	46.80	1	13,961	0.01%
2023/08/22	0.1	48.40	0	0.00	47.60	0.1	13,827	0.00%
2023/08/21	0	0.00	1	48.60	48.45	-1	13,785	-0.01%
2023/08/18	2	48.75	0	0.00	48.10	2	13,768	0.01%
2023/08/16	1	48.50	1	48.50	48.65	0	13,666	0.00%
2023/08/15	1	49.45	1	48.10	49.50	0	13,569	0.00%
2023/08/14	10	47.80	2	47.50	47.60	8	13,488	0.06%
2023/08/11	1	49.63	2	48.75	48.70	-1	13,417	-0.01%
2023/08/10	0.1	49.45	0	0.00	49.10	0.1	13,362	0.00%
2023/08/09	2	50.85	0	0.00	51.30	2	13,247	0.02%
2023/08/08	1.1	51.24	1	50.20	51.20	0.1	13,188	0.00%
2023/08/07	3	50.83	1	50.80	50.60	2	13,114	0.02%
2023/08/04	1	50.60	1	51.60	51.30	0	13,008	0.00%
2023/08/02	0.1	51.80	5	53.04	52.00	-4.9	12,926	-0.04%
2023/08/01	2	53.30	8	53.33	53.20	-6	12,783	-0.05%
2023/07/31	4	54.13	0	0.00	53.90	4	12,688	0.03%
2023/07/28	2	53.15	5	52.30	53.20	-3	12,507	-0.02%
2023/07/27	7.1	53.69	1	53.40	53.00	6.1	12,373	0.05%
2023/07/26	22	55.63	14	55.26	54.70	8	12,012	0.07%
2023/07/25	0	0.00	4	54.78	54.20	-4	11,587	-0.03%
2023/07/24	0	0.00	4	53.60	53.50	-4	11,384	-0.04%
2023/07/21	10	52.00	14.3	52.66	53.10	-4.3	11,262	-0.04%
2023/07/20	0	0.00	1	53.00	53.50	-1	11,164	-0.01%
2023/07/19	5	53.20	0	0.00	53.20	5	11,038	0.05%
2023/07/18	17	56.24	15	56.97	53.30	2	10,768	0.02%
2023/07/17	11	56.73	21	56.37	57.30	-10	10,186	-0.10%
2023/07/14	6	52.77	7	53.54	53.70	-1	9,505	-0.01%
2023/07/13	5	51.86	5	51.80	51.00	0	9,074	0.00%
2023/07/12	5	51.08	6	51.10	50.60	-1	8,779	-0.01%
2023/07/11	90	52.12	91	52.21	51.50	-1	8,502	-0.01%
2023/07/10	12	48.89	11	50.06	52.10	1	7,151	0.01%
2023/07/07	24	47.92	7	47.61	47.45	17	6,714	0.25%
2023/07/06	13	47.98	16	49.63	50.00	-3	6,010	-0.05%
2023/07/05	1	46.20	2	46.73	45.50	-1	5,113	-0.02%
2023/07/04	2	45.73	5	44.53	45.40	-3	4,913	-0.06%
2023/07/03	1	44.90	21	43.98	44.45	-20	4,714	-0.42%
2023/06/30	2	43.18	40	42.90	44.25	-38	4,562	-0.83%
2023/06/29	0	0.00	11	43.29	43.35	-11	4,455	-0.25%
2023/06/28	1	45.40	9	43.65	43.65	-8	4,366	-0.18%
2023/06/27	49	46.35	28	46.82	44.80	21	4,307	0.49%
2023/06/26	65	46.78	40	47.75	48.70	25	3,701	0.68%
2023/06/21	38	42.95	5	44.30	44.30	33	2,798	1.18%
2023/06/20	2	39.78	2	39.68	40.30	0	2,432	0.00%
2023/06/19	0	0.00	2	38.53	38.80	-2	2,247	-0.09%
2023/06/16	1	37.35	0	0.00	37.45	1	2,185	0.05%
2023/06/14	0	0.00	1	38.20	38.30	-1	2,150	-0.05%
2023/06/13	0	0.00	2	38.05	37.75	-2	2,123	-0.09%
2023/06/12	0	0.00	1	38.15	38.25	-1	2,097	-0.05%
2023/06/08	1	37.25	0	0.00	37.00	1	2,061	0.05%
2023/06/07	2	37.80	5	37.75	37.70	-3	2,073	-0.14%
2023/06/06	1	38.10	0	0.00	38.25	1	2,072	0.05%
2023/06/05	1	38.20	16	38.24	37.80	-15	2,059	-0.73%
2023/06/01	5	36.60	0	0.00	36.65	5	2,022	0.25%
2023/05/17	1	35.95	1	35.50	35.45	0	2,423	0.00%
2023/04/27	1	34.80	0	0.00	34.75	1	2,652	0.04%
2023/04/25	1	34.55	0	0.00	34.35	1	2,631	0.04%
2023/04/24	10	35.90	0	0.00	35.90	10	2,590	0.39%
2023/04/21	1	36.35	1	36.25	36.15	0	2,575	0.00%
2023/04/20	1	37.75	4	37.39	37.00	-3	2,548	-0.12%
2023/04/17	1	38.10	0	0.00	38.15	1	2,508	0.04%
2023/04/10	2	38.98	0	0.00	38.75	2	2,438	0.08%
2023/04/06	1	38.35	2	39.28	39.55	-1	2,410	-0.04%
2023/03/30	2	38.95	1	39.00	38.70	1	2,365	0.04%
2023/03/29	3	38.70	0	0.00	38.60	3	2,351	0.13%
2023/03/28	2	39.85	1	39.90	39.70	1	2,267	0.04%
2023/03/27	7	39.09	10	40.69	41.50	-3	2,000	-0.15%
2023/03/24	1	38.80	13	38.27	38.95	-12	1,781	-0.67%
2023/03/17	0	0.00	1	36.95	36.95	-1	1,744	-0.06%
2023/03/10	1	37.75	0	0.00	37.40	1	1,995	0.05%
2023/03/09	1	38.35	1	38.85	38.15	0	2,020	0.00%
2023/03/08	5	38.45	0	0.00	38.45	5	2,027	0.25%
2023/03/07	0	0.00	5	38.05	38.15	-5	2,013	-0.25%
2023/03/03	10	37.70	2	37.55	37.60	8	2,013	0.40%
2023/03/02	2	38.75	1	39.45	38.45	1	2,013	0.05%
2023/03/01	0	0.00	1	38.05	37.90	-1	2,128	-0.05%
2023/02/24	0	0.00	4	37.48	37.60	-4	2,191	-0.18%
2023/02/23	1	37.50	0	0.00	38.10	1	2,218	0.05%
2023/02/22	1	37.40	0	0.00	37.45	1	2,305	0.04%
2023/02/21	1	38.25	0	0.00	38.45	1	2,324	0.04%
2023/02/20	0	0.00	5	38.57	39.00	-5	2,431	-0.21%
2023/02/14	0	0.00	2	36.80	37.05	-2	2,649	-0.08%
2023/02/10	2	36.58	0	0.00	36.30	2	2,691	0.07%
2023/02/07	0	0.00	1	37.00	37.20	-1	2,720	-0.04%
2023/02/06	2	37.30	2	37.10	37.10	0	2,716	0.00%
2023/02/03	1	37.90	20	38.05	37.95	-19	2,713	-0.70%
2023/02/02	0	0.00	1	38.50	38.35	-1	2,707	-0.04%
2023/02/01	0	0.00	2	37.60	37.90	-2	2,694	-0.07%
2023/01/31	0	0.00	1	37.60	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	2	36.65	36.35	-2	2,626	-0.08%
2023/01/10	2	35.00	0	0.00	35.00	2	2,729	0.07%
2022/12/28	1	34.20	0	0.00	34.20	1	2,889	0.03%
2022/12/14	1	36.20	0	0.00	36.55	1	3,212	0.03%
2022/12/09	1	36.60	0	0.00	36.25	1	3,227	0.03%
2022/12/08	1	36.65	0	0.00	36.50	1	3,232	0.03%
2022/12/07	2	37.05	0	0.00	36.85	2	3,243	0.06%
2022/12/06	4	38.36	0	0.00	37.85	4	3,268	0.12%
2022/12/05	0	0.00	2	39.20	39.40	-2	3,330	-0.06%
2022/12/02	1	38.30	1	38.10	38.30	0	3,271	0.00%
2022/12/01	1	37.60	0	0.00	37.75	1	3,249	0.03%
2022/11/30	3	36.70	0	0.00	36.95	3	3,250	0.09%
2022/11/23	1	37.55	2	36.60	36.60	-1	3,246	-0.03%
2022/11/22	0	0.00	52	37.20	38.70	-52	3,034	-1.71%
2022/11/21	3	37.65	0	0.00	37.60	3	2,956	0.10%
2022/11/18	1	38.25	2	38.48	38.10	-1	2,923	-0.03%
2022/11/16	0	0.00	3	37.10	37.40	-3	2,798	-0.11%
2022/11/15	30	37.33	0	0.00	37.00	30	2,721	1.10%
2022/11/14	23	35.98	3	36.13	36.20	20	2,624	0.76%
2022/11/11	0	0.00	2	34.60	34.05	-2	2,554	-0.08%
2022/11/09	2	34.05	0	0.00	34.15	2	2,602	0.08%
2022/11/07	3	33.50	0	0.00	33.30	3	2,663	0.11%
2022/11/02	0	0.00	1	31.85	32.15	-1	2,690	-0.04%
2022/11/01	1	32.10	0	0.00	32.05	1	2,770	0.04%
2022/10/12	0	0.00	2	31.80	32.10	-2	3,364	-0.06%
2022/10/06	0	0.00	2	34.43	34.45	-2	3,522	-0.06%
2022/10/05	2	34.53	0	0.00	34.10	2	3,615	0.06%
2022/09/27	1	32.80	0	0.00	33.40	1	4,109	0.02%
2022/09/22	0	0.00	3	36.23	36.45	-3	4,518	-0.07%
2022/09/20	1	37.00	0	0.00	36.75	1	4,740	0.02%
2022/09/19	1	36.50	0	0.00	36.45	1	4,946	0.02%
2022/09/16	2	36.95	0	0.00	37.05	2	5,434	0.04%
2022/09/12	3	39.22	0	0.00	38.40	3	6,270	0.05%
2022/09/08	1	36.25	0	0.00	36.40	1	6,348	0.02%
2022/09/01	1	38.75	0	0.00	38.75	1	7,237	0.01%
2022/08/25	0	0.00	1	39.90	39.80	-1	9,188	-0.01%
2022/08/24	1	40.10	0	0.00	39.40	1	10,137	0.01%
2022/08/23	0	0.00	1	39.45	39.75	-1	11,077	-0.01%
2022/08/22	1	40.35	0	0.00	40.10	1	11,237	0.01%
2022/08/19	4	41.88	2	41.85	41.60	2	11,193	0.02%
2022/08/16	0	0.00	1	40.90	40.70	-1	11,130	-0.01%
2022/08/15	1	41.50	0	0.00	40.80	1	11,143	0.01%
2022/08/12	0	0.00	4	40.63	41.20	-4	11,166	-0.04%
2022/08/08	1	40.25	1	38.90	40.05	0	11,223	0.00%
2022/08/04	2	39.05	0	0.00	39.10	2	11,348	0.02%
2022/08/01	0	0.00	2	40.70	40.70	-2	11,288	-0.02%
2022/07/29	1	41.00	1	41.10	41.15	0	11,289	0.00%
2022/07/28	1	41.00	0	0.00	40.30	1	11,278	0.01%
2022/07/27	2	40.95	0	0.00	40.85	2	11,250	0.02%
2022/07/19	0	0.00	1	44.35	43.80	-1	11,091	-0.01%
2022/07/18	0	0.00	2	43.03	43.25	-2	11,075	-0.02%
2022/07/14	0	0.00	60	40.51	41.65	-60	11,009	-0.54%
2022/07/12	0	0.00	1	40.30	40.45	-1	10,947	-0.01%
2022/07/08	1	40.10	60	40.35	40.85	-59	10,944	-0.54%
2022/07/07	1	40.00	0	0.00	40.05	1	10,860	0.01%
2022/07/06	0	0.00	2	39.05	39.05	-2	10,826	-0.02%
2022/07/05	26	40.34	4	40.48	40.20	22	10,868	0.20%
2022/07/04	2	38.63	0	0.00	38.85	2	10,705	0.02%
2022/07/01	2	40.90	8	40.13	39.90	-6	10,667	-0.06%
2022/06/30	3	43.72	7	44.29	42.70	-4	10,524	-0.04%
2022/06/29	2	46.50	1	46.50	46.15	1	10,373	0.01%
2022/06/28	1	47.30	1	47.30	47.10	0	10,326	0.00%
2022/06/27	1	49.30	2	48.90	48.65	-1	10,273	-0.01%
2022/06/24	103	49.73	6	49.98	48.80	97	10,231	0.95%	大買/
2022/06/23	0	0.00	1	47.80	48.50	-1	9,794	-0.01%
2022/06/22	2	47.40	2	46.75	46.75	0	9,687	0.00%
2022/06/21	2	48.10	7	48.07	48.60	-5	9,599	-0.05%
2022/06/16	46	48.14	41	48.73	47.15	5	9,363	0.05%
2022/06/15	26	47.98	0	0.00	47.35	26	9,158	0.28%
2022/06/14	2	46.58	1	48.05	48.40	1	9,169	0.01%
2022/06/13	7	48.64	0	0.00	48.10	7	9,114	0.08%
2022/06/10	1	50.80	14	50.46	50.60	-13	9,056	-0.14%
2022/06/09	70	50.47	66	50.44	50.50	4	8,894	0.04%
2022/06/07	10	49.20	5	48.95	48.80	5	8,479	0.06%
2022/06/06	1	50.50	7	50.67	50.00	-6	8,288	-0.07%
2022/06/02	29	51.21	16	51.74	50.60	13	8,129	0.16%
2022/06/01	15	50.24	9	50.39	50.00	6	7,600	0.08%
2022/05/31	56	48.89	54	48.77	50.30	2	6,714	0.03%
2022/05/30	10	45.65	12	44.74	45.80	-2	5,834	-0.03%
2022/05/20	5	43.95	5	43.80	44.05	0	6,548	0.00%
2022/05/17	1	43.05	1	43.05	43.10	0	6,691	0.00%
2022/05/13	2	43.05	2	43.30	41.95	0	6,828	0.00%
2022/05/10	1	41.35	0	0.00	41.50	1	7,104	0.01%
2022/04/27	0	0.00	1.7	40.92	41.85	-1.7	8,699	-0.02%
2022/04/26	2	42.50	2	42.60	42.25	0	8,838	0.00%
2022/04/22	0	0.00	1	43.70	43.55	-1	9,409	-0.01%
2022/04/15	0	0.00	0.9	45.50	45.50	-0.9	10,885	-0.01%
2022/04/12	1	45.90	4	45.35	45.75	-3	12,277	-0.02%
2022/04/11	0.3	45.78	5	45.66	45.75	-4.7	13,037	-0.04%
2022/04/08	1	48.20	0	0.00	48.00	1	13,488	0.01%
2022/04/07	5	50.09	2	50.10	48.15	3	14,407	0.02%
2022/04/06	0.1	49.55	0	0.00	49.65	0.1	15,531	0.00%
2022/04/01	3	50.43	0	0.00	50.40	3	16,793	0.02%
2022/03/30	5	52.32	0	0.00	52.00	5	20,665	0.02%
2022/03/29	3	53.13	4	53.08	53.00	-1	21,925	0.00%
2022/03/28	0	0.00	0.3	51.50	51.90	-0.3	22,116	0.00%
2022/03/25	1	52.00	10	52.32	52.40	-9	22,363	-0.04%
2022/03/24	7	51.03	1	51.10	51.10	6	22,424	0.03%
2022/03/23	8	52.50	0	0.00	52.40	8	22,703	0.04%
2022/03/22	0.2	50.80	0	0.00	51.10	0.2	22,945	0.00%
2022/03/21	0	0.00	0.4	51.50	51.10	-0.4	24,027	0.00%
2022/03/17	0	0.00	2	50.25	50.50	-2	26,729	-0.01%
2022/03/15	2	48.68	0	0.00	47.80	2	27,012	0.01%
2022/03/14	0	0.00	16.2	49.50	50.00	-16.2	27,261	-0.06%
2022/03/10	1	50.00	0	0.00	50.50	1	28,360	0.00%
2022/03/08	2	50.70	1	51.00	49.10	1	30,203	0.00%
2022/03/03	2	54.00	3	53.40	53.80	-1	32,830	0.00%
2022/03/01	1	53.30	0.2	53.50	53.40	0.8	35,137	0.00%
2022/02/24	2	54.10	1	54.10	52.60	1	40,766	0.00%
2022/02/23	6	56.28	4	56.48	56.60	2	42,878	0.00%
2022/02/22	1	54.90	0	0.00	54.80	1	43,918	0.00%
2022/02/21	0	0.00	15	56.50	56.40	-15	45,811	-0.03%
2022/02/18	0	0.00	3.1	56.93	57.20	-3.1	46,154	-0.01%
2022/02/17	3	57.57	0	0.00	57.50	3	46,513	0.01%
2022/02/14	3	58.10	4	57.65	57.20	-1	47,884	0.00%
2022/02/11	2	59.10	3	60.20	60.50	-1	48,076	0.00%
2022/02/10	21.1	60.05	9	60.01	59.80	12.1	48,477	0.03%
2022/02/09	5	60.38	29	60.40	60.80	-24	48,567	-0.05%
2022/02/07	1	57.50	2	59.32	60.00	-1	49,269	0.00%
2022/01/25	3	59.77	0	0.00	58.70	3	50,911	0.01%
2022/01/24	5	60.24	7	59.87	61.00	-2	51,498	0.00%
2022/01/21	4	60.78	3	60.63	59.80	1	52,429	0.00%
2022/01/20	21	61.96	13	61.91	62.00	8	53,055	0.02%
2022/01/19	0	0.00	1	61.10	61.00	-1	53,683	0.00%
2022/01/18	10	61.98	10	61.56	61.60	0	54,666	0.00%
2022/01/17	12	63.88	5.5	64.57	63.20	6.5	55,207	0.01%
2022/01/14	2	61.25	2	61.45	61.40	0	55,154	0.00%
2022/01/13	3.5	62.09	4	62.30	61.60	-0.5	55,372	0.00%
2022/01/12	3	62.93	7	64.13	62.80	-4	55,322	-0.01%
2022/01/11	38	63.84	41	63.33	63.40	-3	55,071	-0.01%
2022/01/10	9	64.94	11	65.90	66.50	-2	54,632	0.00%
2022/01/07	47.2	66.87	28	66.02	65.50	19.2	54,392	0.04%
2022/01/06	6	68.42	5	68.44	69.00	1	53,960	0.00%
2022/01/05	13	68.46	26	68.92	68.50	-13	53,581	-0.02%
2022/01/04	15	71.97	8	72.01	70.30	7	53,064	0.01%
2022/01/03	10	71.03	8	71.56	70.50	2	52,246	0.00%
2021/12/30	50	71.41	85	71.95	71.10	-35	51,688	-0.07%
2021/12/29	30	76.28	30	75.69	74.60	0	50,773	0.00%
2021/12/28	69	78.40	107	78.55	78.80	-38	49,592	-0.08%	大賣/
2021/12/27	158	77.18	106.5	77.22	79.40	51.5	48,366	0.11%	大買/大賣/
2021/12/24	10	71.18	27	72.04	73.20	-17	45,544	-0.04%
2021/12/23	34	65.54	45	66.50	66.60	-11	44,612	-0.02%
2021/12/22	46	61.32	20	61.93	60.60	26	43,443	0.06%
2021/12/21	13	60.48	18	60.77	60.70	-5	43,194	-0.01%
2021/12/20	3	60.30	7	60.33	59.50	-4	43,139	-0.01%
2021/12/17	25.1	60.31	29	60.46	59.90	-3.9	43,014	-0.01%
2021/12/16	13	61.01	10	61.48	60.80	3	42,667	0.01%
2021/12/15	30	60.43	27	60.88	60.20	3	42,222	0.01%
2021/12/14	57	60.73	20	61.65	58.80	37	41,165	0.09%
2021/12/13	17	60.89	48	61.76	65.10	-31	39,739	-0.08%
2021/12/10	5	57.90	6	58.77	59.20	-1	38,546	0.00%
2021/12/09	4	58.70	5	59.00	58.40	-1	38,445	0.00%
2021/12/08	2	57.40	40	57.52	57.80	-38	38,359	-0.10%
2021/12/07	26	58.27	7	58.90	57.30	19	38,225	0.05%
2021/12/06	18	59.96	15.2	60.37	60.10	2.8	38,178	0.01%
2021/12/03	72	59.64	46	60.07	58.80	26	38,406	0.07%
2021/12/02	57	60.11	69	59.86	58.90	-12	38,061	-0.03%
2021/12/01	35	59.01	40	59.38	59.30	-5	37,228	-0.01%
2021/11/30	15	59.20	16	59.46	58.40	-1	36,781	0.00%
2021/11/29	21	57.93	69	55.74	58.10	-48	36,132	-0.13%
2021/11/26	21	57.25	14	58.41	56.20	7	35,381	0.02%
2021/11/25	13	61.42	16	61.41	59.80	-3	34,391	-0.01%
2021/11/24	93	59.89	50	59.81	59.90	43	33,367	0.13%
2021/11/23	55.7	62.11	54	61.67	58.00	1.7	31,285	0.01%
2021/11/22	93	58.64	40	59.48	60.20	53	27,831	0.19%
2021/11/19	10	52.48	30	52.62	55.90	-20	25,730	-0.08%
2021/11/18	69	51.69	50	51.53	50.90	19	24,571	0.08%
2021/11/17	0	0.00	23.6	47.75	48.95	-23.6	22,569	-0.10%
2021/11/16	17	44.01	10	44.02	44.50	7	22,202	0.03%
2021/11/15	17	44.43	28	44.87	45.00	-11	21,760	-0.05%
2021/11/12	9	42.72	14	43.36	42.50	-5	20,994	-0.02%
2021/11/11	21	42.66	28	42.58	41.90	-7	20,704	-0.03%
2021/11/10	4	42.23	4	42.50	42.30	0	20,562	0.00%
2021/11/09	4	44.51	4	44.98	43.05	0	20,345	0.00%
2021/11/08	2	43.50	33	43.39	43.30	-31	19,935	-0.16%
2021/11/05	1	42.65	3	43.47	44.25	-2	19,840	-0.01%
2021/11/04	17	45.00	11	45.51	44.05	6	19,551	0.03%
2021/11/03	25	44.65	17	44.22	44.05	8	19,115	0.04%
2021/11/02	54	48.83	51	45.92	46.00	3	18,691	0.02%
2021/11/01	11	45.99	36	46.10	47.15	-25	17,461	-0.14%
2021/10/29	57	43.91	28	43.06	42.90	29	17,005	0.17%
2021/10/28	29	42.14	28	42.57	43.30	1	16,930	0.01%
2021/10/27	52	39.97	66.7	39.95	41.50	-14.7	16,440	-0.09%
2021/10/26	112	39.15	76	39.19	39.35	36	15,907	0.23%	大買/
2021/10/25	47	37.19	39	36.30	37.20	8	15,100	0.05%
2021/10/22	34	34.62	20	34.77	35.00	14	14,817	0.09%
2021/10/21	8	34.14	11	33.93	34.35	-3	15,629	-0.02%
2021/10/20	15	32.90	15	33.04	33.15	0	16,319	0.00%
2021/10/19	10	32.22	1	31.95	32.10	9	17,313	0.05%
2021/10/15	1	31.60	0	0.00	31.70	1	17,672	0.01%
2021/10/14	15	30.20	16	30.45	30.65	-1	17,911	-0.01%
2021/10/12	150	31.25	136	30.48	30.50	14	18,708	0.07%	大買/大賣/
2021/10/06	0	0.00	1	31.25	30.85	-1	19,944	-0.01%
2021/10/05	1	30.20	0	0.00	31.20	1	21,018	0.00%
2021/09/29	1	33.35	3	33.27	32.70	-2	21,726	-0.01%
2021/09/28	0	0.00	15	34.25	34.40	-15	22,125	-0.07%
2021/09/27	3	34.55	14	34.95	35.15	-11	22,318	-0.05%
2021/09/23	20	34.20	5	33.73	33.65	15	22,170	0.07%
2021/09/22	0	0.00	1	33.80	33.80	-1	22,122	0.00%
2021/09/17	0	0.00	1	34.15	34.15	-1	22,064	0.00%
2021/09/16	9	34.49	4	34.18	34.05	5	22,044	0.02%
2021/09/15	1	34.35	1	34.85	34.60	0	22,044	0.00%
2021/09/14	14	34.77	10	34.70	34.25	4	22,006	0.02%
2021/09/13	2	35.45	4	35.74	35.00	-2	21,963	-0.01%
2021/09/10	1	35.05	0	0.00	35.05	1	21,796	0.00%
2021/09/09	51	34.96	34	34.92	35.10	17	21,640	0.08%
2021/09/08	1	34.90	4	35.86	35.80	-3	21,064	-0.01%
2021/09/07	0	0.00	0.1	34.50	34.50	-0.1	20,233	0.00%
2021/09/06	1	35.90	9.2	35.48	35.70	-8.2	19,932	-0.04%
2021/09/03	5	35.04	50	34.78	34.60	-45	19,723	-0.23%
2021/09/02	13	34.90	12	34.00	35.05	1	19,553	0.01%
2021/09/01	22	35.53	24	35.19	35.05	-2	19,291	-0.01%
2021/08/31	0	0.00	1	34.70	34.90	-1	18,676	-0.01%
2021/08/30	10	35.05	10	34.75	34.95	0	18,520	0.00%
2021/08/26	0	0.00	5	33.41	33.95	-5	18,220	-0.03%
2021/08/25	6	33.53	3	33.42	33.30	3	18,089	0.02%
2021/08/24	0	0.00	1	32.20	32.10	-1	17,832	-0.01%
2021/08/23	15	31.73	15	31.55	32.00	0	17,822	0.00%
2021/08/17	2	31.50	21	30.35	30.20	-19	17,881	-0.11%
2021/08/16	0	0.00	1	31.60	31.50	-1	17,755	-0.01%
2021/08/12	8	32.03	19	32.33	32.25	-11	17,435	-0.06%
2021/08/11	6	32.58	5	32.55	31.50	1	17,353	0.01%
2021/08/10	51	33.13	1	32.90	32.70	50	17,194	0.29%
2021/08/09	1	33.55	0	0.00	32.90	1	17,162	0.01%
2021/08/05	20	35.05	0	0.00	35.35	20	16,826	0.12%
2021/08/04	3	34.80	0	0.00	35.20	3	16,783	0.02%
2021/08/03	12	35.31	11.6	35.53	35.25	0.5	16,579	0.00%
2021/08/02	0.1	32.90	13	33.74	33.95	-12.9	15,619	-0.08%
2021/07/30	5	32.79	8	32.33	31.90	-3	15,409	-0.02%
2021/07/29	0	0.00	2	33.60	33.20	-2	15,081	-0.01%
2021/07/28	3.1	31.96	3	32.93	33.10	0.1	14,744	0.00%
2021/07/27	88.1	36.38	65	35.98	34.50	23.1	14,372	0.16%
2021/07/26	1	33.85	14.7	35.93	36.85	-13.7	13,250	-0.10%
2021/07/23	27	33.92	90.4	33.82	33.50	-63.4	12,168	-0.52%
2021/07/22	57	32.70	8	32.59	32.25	49	11,089	0.44%
2021/07/21	3.2	32.11	2	31.95	31.80	1.2	10,951	0.01%
2021/07/20	3	31.93	0	0.00	31.60	3	10,773	0.03%
2021/07/19	4	32.71	2	32.85	32.85	2	10,488	0.02%
2021/07/16	6	32.44	8	33.03	33.50	-2	10,219	-0.02%
2021/07/15	2	31.50	0	0.00	32.20	2	9,787	0.02%
2021/07/14	2	31.13	4	31.20	31.85	-2	9,616	-0.02%
2021/07/13	14	31.44	14	32.08	30.60	0	9,333	0.00%
2021/07/12	17	32.35	19	31.45	32.70	-2	8,683	-0.02%
2021/07/09	1	29.10	3	29.50	29.75	-2	7,700	-0.03%
2021/07/08	4	29.05	5	29.05	29.15	-1	7,673	-0.01%
2021/07/07	3	28.82	0	0.00	28.65	3	7,633	0.04%
2021/07/06	2	28.65	0	0.00	28.70	2	7,628	0.03%
2021/07/05	1	27.80	5	27.77	29.60	-4	8,143	-0.05%
2021/07/02	1	26.60	0	0.00	27.10	1	8,141	0.01%
2021/06/29	0.3	25.80	0	0.00	25.55	0.3	8,133	0.00%
2021/06/23	0	0.00	2	26.35	26.45	-2	8,696	-0.02%
2021/06/22	2	25.70	0	0.00	25.75	2	9,034	0.02%
2021/06/18	0	0.00	1	26.05	25.55	-1	9,212	-0.01%
2021/06/11	1	25.70	18	25.57	25.25	-17	10,181	-0.17%
2021/06/09	0	0.00	9	27.23	27.10	-9	9,890	-0.09%
2021/06/08	0	0.00	1	27.05	27.05	-1	9,974	-0.01%
2021/06/07	0	0.00	11	26.86	26.90	-11	10,093	-0.11%
2021/06/04	0	0.00	1	26.90	26.90	-1	10,082	-0.01%
2021/06/03	30	26.93	0	0.00	26.80	30	10,107	0.30%
2021/06/01	10	26.97	3	27.07	26.95	7	10,036	0.07%
2021/05/31	3.1	26.95	2	26.90	26.90	1.1	10,033	0.01%
2021/05/25	1	25.45	20	25.70	25.35	-19	9,895	-0.19%
2021/05/20	1	24.40	100	24.16	24.20	-99	10,250	-0.97%
2021/05/17	0	0.00	20	22.22	22.40	-20	10,595	-0.19%
2021/05/14	0	0.00	2	24.40	24.00	-2	10,546	-0.02%
2021/05/13	1	24.25	2	23.60	24.20	-1	10,585	-0.01%
2021/05/12	20	24.85	2	24.50	24.70	18	10,569	0.17%
2021/05/11	2	27.13	9	27.02	26.55	-7	10,587	-0.07%
2021/05/07	52	27.55	2	27.25	27.35	50	10,485	0.48%
2021/05/06	52	26.14	0	0.00	25.85	52	10,462	0.50%
2021/04/29	0	0.00	4	28.43	28.15	-4	10,423	-0.04%
2021/04/28	1	28.15	0	0.00	28.60	1	10,438	0.01%
2021/04/26	0	0.00	11.1	28.42	28.65	-11.1	10,405	-0.11%
2021/04/22	19	27.88	11	28.11	27.60	8	10,447	0.08%
2021/04/21	3.2	28.35	4	28.36	28.30	-0.9	10,542	-0.01%
2021/04/19	0	0.00	15	28.30	28.50	-15	10,572	-0.14%
2021/04/16	1	28.10	0.9	28.25	28.25	0.2	10,665	0.00%
2021/04/15	9	27.84	0	0.00	27.70	9	10,711	0.08%
2021/04/14	2	28.95	0	0.00	27.90	2	10,749	0.02%
2021/04/13	10	28.60	3	30.13	28.70	7	10,927	0.06%
2021/04/12	24	29.78	4	29.75	29.75	20	11,308	0.18%
2021/04/09	23	30.88	7	31.12	29.60	16	11,947	0.13%
2021/04/08	2	29.55	10	30.42	30.90	-8	12,027	-0.07%
2021/04/07	1	27.50	1	27.40	28.10	0	11,542	0.00%
2021/04/06	1	27.20	6	27.36	27.35	-5	11,432	-0.04%
2021/04/01	1	27.10	0	0.00	27.05	1	11,418	0.01%
2021/03/31	9	26.77	10	26.80	26.70	-1	11,300	-0.01%
2021/03/30	0	0.00	6	27.98	27.95	-6	11,016	-0.05%
2021/03/25	8	27.52	1	28.15	27.20	7	10,817	0.06%
2021/03/23	1	26.60	0	0.00	26.85	1	10,356	0.01%
2021/03/22	4	27.40	2	27.08	26.75	2	10,288	0.02%
2021/03/19	2	27.20	2	27.10	27.20	0	10,123	0.00%
2021/03/18	0	0.00	7	26.61	26.50	-7	9,739	-0.07%
2021/03/17	0	0.00	1	26.00	26.10	-1	9,588	-0.01%
2021/03/15	0	0.00	1	26.00	25.90	-1	9,881	-0.01%
2021/03/12	15	25.95	0	0.00	25.50	15	9,969	0.15%
2021/03/11	0	0.00	5	25.30	25.70	-5	9,966	-0.05%
2021/03/10	0	0.00	2	24.75	24.60	-2	9,989	-0.02%
2021/03/09	8	23.96	8	24.17	24.55	0	10,186	0.00%
2021/03/08	3	24.45	20	24.50	24.35	-17	10,719	-0.16%
2021/03/03	0	0.00	3	25.05	24.95	-3	11,482	-0.03%
2021/03/02	8	24.88	0	0.00	24.60	8	11,645	0.07%
2021/02/25	1	25.20	0	0.00	25.25	1	11,837	0.01%
2021/02/22	0	0.00	1	25.80	26.15	-1	12,074	-0.01%
2021/02/18	4	26.28	8	26.78	26.25	-4	12,131	-0.03%
2021/02/04	3	25.83	1	25.85	25.95	2	12,680	0.02%
2021/02/01	0	0.00	5	24.85	24.85	-5	14,406	-0.03%
2021/01/28	1	25.30	1	25.10	25.15	0	14,904	0.00%
2021/01/26	0	0.00	31	24.86	24.80	-31	15,196	-0.20%
2021/01/25	10	24.78	1	24.15	24.85	9	15,185	0.06%
2021/01/21	0	0.00	5	23.60	23.35	-5	15,182	-0.03%
2021/01/20	0	0.00	5	23.15	23.05	-5	15,175	-0.03%
2021/01/18	0	0.00	10	23.25	23.75	-10	15,108	-0.07%
2021/01/14	0	0.00	6	24.48	24.80	-6	15,096	-0.04%
2021/01/13	1	24.60	0	0.00	24.70	1	15,049	0.01%
2021/01/12	2	25.05	1	25.00	24.75	1	15,234	0.01%
2021/01/11	6	25.21	1	24.80	25.20	5	15,393	0.03%
2021/01/08	1	23.95	20	23.88	23.90	-19	15,538	-0.12%
2021/01/07	21	24.62	1	24.35	24.30	20	15,576	0.13%
2021/01/06	2	25.38	1	24.40	24.45	1	15,510	0.01%
2021/01/05	6	25.88	13	26.35	25.75	-7	15,273	-0.05%
2021/01/04	32	27.95	12	28.11	27.80	20	14,962	0.13%
2020/12/31	9	27.51	37	27.34	27.50	-28	14,568	-0.19%
2020/12/29	3	25.90	6	26.20	25.90	-3	14,326	-0.02%
2020/12/28	0	0.00	1	25.95	26.10	-1	14,586	-0.01%
2020/12/25	0	0.00	1	25.60	25.40	-1	14,543	-0.01%
2020/12/24	0	0.00	1	25.45	25.45	-1	14,607	-0.01%
2020/12/21	5	24.95	0	0.00	25.20	5	15,175	0.03%
2020/12/18	1	25.20	11	25.20	25.25	-10	15,504	-0.06%
2020/12/17	2	25.65	0	0.00	25.75	2	15,653	0.01%
2020/12/16	11	25.80	0	0.00	25.70	11	15,755	0.07%
2020/12/15	12	25.80	12	25.70	25.30	0	15,938	0.00%
2020/12/11	20	26.13	1	25.45	25.35	19	17,086	0.11%
2020/12/09	2	26.73	5	26.60	26.80	-3	16,917	-0.02%
2020/12/08	10	26.10	2	26.30	26.30	8	16,901	0.05%
2020/12/04	2	25.85	0	0.00	25.65	2	17,178	0.01%
2020/12/03	27	25.99	8	25.89	25.90	19	17,163	0.11%
2020/12/02	2.3	26.22	10	25.95	25.90	-7.7	17,221	-0.04%
2020/12/01	6	26.34	41	26.86	27.40	-35	16,952	-0.21%
2020/11/30	37	26.65	20	26.70	26.45	17	16,989	0.10%
2020/11/26	15	25.95	0	0.00	25.95	15	16,774	0.09%
2020/11/25	10	25.89	5	25.70	25.90	5	16,702	0.03%
2020/11/23	1	26.10	0	0.00	25.90	1	16,634	0.01%
2020/11/20	1	25.90	41	25.63	25.90	-40	16,545	-0.24%
2020/11/19	48	26.12	40	25.75	25.60	8	16,404	0.05%
2020/11/17	19	25.69	2.9	25.54	25.50	16.2	16,190	0.10%
2020/11/16	0	0.00	10	25.50	25.40	-10	16,241	-0.06%
2020/11/13	22	25.82	18	25.99	25.40	4	16,136	0.02%
2020/11/12	1	25.70	12	25.41	25.55	-11	15,588	-0.07%
2020/11/11	9	25.65	9	25.70	25.80	0	15,443	0.00%
2020/11/10	15	25.42	22	25.21	25.65	-7	15,136	-0.05%
2020/11/09	35	25.17	21	25.23	25.45	14	14,738	0.09%
2020/11/06	31	24.20	3	24.70	24.05	28	13,787	0.20%
2020/11/04	4	24.11	0	0.00	24.15	4	13,225	0.03%
2020/11/03	0	0.00	2	22.85	23.00	-2	12,940	-0.02%
2020/11/02	1	22.20	0	0.00	22.60	1	12,862	0.01%
2020/10/30	2	22.80	0	0.00	22.50	2	12,787	0.02%
2020/10/29	3	22.75	2	22.95	23.05	1	12,790	0.01%
2020/10/28	2	24.05	22	23.91	23.50	-20	12,706	-0.16%
2020/10/27	1	23.60	2	23.83	23.70	-1	12,616	-0.01%
2020/10/26	8	23.90	1	23.95	23.80	7	12,579	0.06%
2020/10/23	0	0.00	1	24.00	23.90	-1	12,499	-0.01%
2020/10/22	2	23.85	3	23.68	23.70	-1	12,426	-0.01%
2020/10/21	2	24.00	2	24.30	23.95	0	12,368	0.00%
2020/10/20	0	0.00	33	24.16	24.25	-33	12,191	-0.27%
2020/10/19	2	24.10	0	0.00	23.70	2	11,909	0.02%
2020/10/16	5	23.68	2	23.60	23.75	3	11,684	0.03%
2020/10/15	1	23.40	2	22.80	23.25	-1	11,341	-0.01%
2020/10/14	6	23.35	0	0.00	23.15	6	11,182	0.05%
2020/10/13	21	23.25	0	0.00	23.25	21	11,078	0.19%
2020/10/12	6	23.30	11	23.29	23.15	-5	10,932	-0.05%
2020/10/08	22	24.50	5	24.25	24.10	17	10,798	0.16%
2020/10/07	5	24.60	40	24.43	24.90	-35	10,403	-0.34%
2020/10/06	2	23.95	2	24.30	24.30	0	9,940	0.00%
2020/10/05	0	0.00	31	24.01	23.85	-31	9,677	-0.32%
2020/09/30	2	23.00	0	0.00	23.15	2	9,333	0.02%
2020/09/28	0	0.00	12	22.98	22.80	-12	9,225	-0.13%
2020/09/25	55	22.65	0	0.00	22.10	55	9,048	0.61%
2020/09/24	11	23.59	2	23.50	23.35	9	8,732	0.10%
2020/09/23	0	0.00	40	23.60	23.90	-40	8,482	-0.47%
2020/09/22	4	22.95	0	0.00	23.05	4	8,076	0.05%
2020/09/21	8	23.26	36	23.12	22.95	-28	7,808	-0.36%
2020/09/17	117	24.99	60	24.88	24.45	57	7,420	0.77%	大買/
2020/09/16	8	24.51	20	23.60	24.90	-12	6,735	-0.18%
2020/09/15	0	0.00	3	23.33	23.50	-3	6,104	-0.05%
2020/09/14	1	22.85	0	0.00	23.00	1	6,058	0.02%
2020/09/11	4	23.93	2	23.45	23.25	2	6,000	0.03%
2020/09/10	30	24.42	3	24.10	23.90	27	5,929	0.46%
2020/09/09	3	23.92	18.7	24.40	24.60	-15.7	5,562	-0.28%
2020/09/08	5.2	23.60	0	0.00	23.90	5.2	5,395	0.10%
2020/09/07	17	24.24	2	23.90	23.80	15	5,279	0.28%
2020/09/04	3	23.60	1	23.50	23.80	2	5,070	0.04%
2020/09/03	1	22.85	3	23.15	23.90	-2	4,904	-0.04%
2020/08/28	0	0.00	10.1	22.00	21.85	-10.1	4,302	-0.23%
2020/08/26	22	21.19	0	0.00	21.05	22	4,081	0.54%
2020/08/25	0	0.00	8	20.70	21.00	-8	3,940	-0.20%
2020/08/21	1	20.30	0	0.00	20.70	1	3,915	0.03%
2020/08/20	9	20.40	5	20.40	20.00	4	3,870	0.10%
2020/08/14	2	20.40	20	20.65	20.70	-18	3,770	-0.48%
2020/08/12	20	21.34	3.9	21.08	21.35	16.2	3,641	0.44%
2020/08/10	2	20.73	2	20.85	20.55	0	3,457	0.00%
2020/08/07	0	0.00	7	20.82	20.85	-7	3,447	-0.20%
2020/08/05	10	20.30	0	0.00	20.30	10	3,367	0.30%
2020/08/04	21	20.42	1	20.20	20.45	20	3,359	0.60%
2020/07/22	1	19.90	0	0.00	20.15	1	3,287	0.03%
2020/07/15	2	19.98	0	0.00	20.00	2	3,286	0.06%
2020/07/13	2	20.63	0	0.00	20.30	2	3,099	0.06%
2020/07/08	0	0.00	1	20.80	21.00	-1	2,996	-0.03%
2020/07/02	1	20.65	1	20.80	20.65	0	2,945	0.00%
2020/06/29	0	0.00	2	20.10	20.15	-2	2,924	-0.07%
2020/06/23	1	20.10	0	0.00	20.10	1	2,902	0.03%
2020/06/18	0	0.00	1	20.25	20.25	-1	2,864	-0.03%
2020/06/17	0	0.00	31	19.38	20.00	-31	2,800	-1.11%
2020/06/16	28	21.00	0	0.00	20.90	28	2,658	1.05%
2020/06/12	2	20.70	0	0.00	20.95	2	2,705	0.07%
2020/06/11	0	0.00	5	21.20	21.20	-5	2,710	-0.18%
2020/06/10	2	22.13	42	21.68	21.70	-40	2,663	-1.50%
2020/06/09	7	21.07	0	0.00	21.00	7	2,574	0.27%
2020/06/08	8	21.75	1	22.10	21.55	7	2,575	0.27%
2020/06/05	2	22.00	9	22.21	22.10	-7	2,517	-0.28%
2020/06/04	2	21.80	2	21.85	21.85	0	2,489	0.00%
2020/06/03	11	21.60	8	21.60	21.60	3	2,464	0.12%
2020/06/02	0	0.00	8	21.45	21.45	-8	2,420	-0.33%
2020/06/01	0	0.00	1	21.35	21.35	-1	2,400	-0.04%
2020/05/29	19	21.21	5	21.50	21.15	14	2,385	0.59%
2020/05/28	1	21.05	18	21.17	21.35	-17	2,354	-0.72%
2020/05/27	20	21.13	1	21.45	21.05	19	2,351	0.81%
2020/05/26	22	21.49	0	0.00	21.40	22	2,379	0.92%
2020/05/25	7	21.82	1	22.10	22.10	6	2,320	0.26%
2020/05/21	1	21.35	2	21.30	21.15	-1	2,142	-0.05%
2020/05/20	2	20.65	1	21.10	21.00	1	2,122	0.05%
2020/05/19	1	20.65	0	0.00	20.70	1	2,108	0.05%
2020/05/15	1	21.20	0	0.00	20.60	1	2,104	0.05%
2020/05/07	1	21.90	1	21.85	21.95	0	2,126	0.00%
2020/04/24	0	0.00	1	21.20	21.10	-1	2,283	-0.04%
2020/04/22	1	20.20	0	0.00	20.20	1	2,255	0.04%
2020/03/31	0	0.00	1	17.80	17.85	-1	2,461	-0.04%
2020/03/30	0	0.00	1	17.65	17.70	-1	2,459	-0.04%
2020/03/23	2	15.25	0	0.00	15.80	2	2,618	0.08%
2020/03/20	0	0.00	4	15.20	15.45	-4	2,736	-0.15%
2020/03/18	4	15.80	0	0.00	15.55	4	2,878	0.14%
2020/03/13	0	0.00	8	17.40	17.55	-8	2,944	-0.27%
2020/03/12	8	19.00	0	0.00	19.00	8	2,900	0.28%
2020/03/10	0	0.00	6	21.20	21.55	-6	2,924	-0.21%
2020/03/09	6	21.50	7	22.05	21.30	-1	2,924	-0.03%
2020/03/06	0.2	22.85	0	0.00	22.90	0.2	2,952	0.01%
2020/02/04	0	0.00	10	22.33	22.45	-10	3,069	-0.33%
2020/02/03	3	21.05	21	21.36	21.45	-18	3,090	-0.58%
2020/01/31	10	22.08	0	0.00	22.30	10	3,243	0.31%
2020/01/20	6	25.00	0	0.00	25.15	6	3,198	0.19%
2020/01/17	6	24.80	0	0.00	25.00	6	3,234	0.19%
2020/01/16	0	0.00	2	25.05	25.05	-2	3,256	-0.06%
2020/01/15	8	24.90	0	0.00	24.90	8	3,384	0.24%
2019/12/20	1	26.90	0	0.00	26.70	1	3,396	0.03%
2019/12/18	0	0.00	2	26.73	27.15	-2	3,484	-0.06%
2019/12/12	1	26.50	1	26.70	26.45	0	3,450	0.00%
2019/12/06	2	26.15	2	26.20	26.30	0	4,241	0.00%
2019/11/25	0	0.00	1	25.35	25.35	-1	4,449	-0.02%
2019/11/20	1	25.10	0	0.00	25.05	1	4,504	0.02%
2019/11/19	0.2	25.20	0	0.00	25.35	0.2	4,502	0.00%
2019/11/18	0	0.00	5	25.30	25.25	-5	4,471	-0.11%
2019/11/15	5	24.65	0	0.00	24.90	5	4,498	0.11%
2019/11/14	0	0.00	11	25.11	25.10	-11	4,488	-0.25%
2019/11/13	7	24.11	0	0.00	24.15	7	4,439	0.16%
2019/11/12	0	0.00	3	24.50	24.50	-3	4,442	-0.07%
2019/11/11	8	24.35	5	24.20	24.20	3	4,479	0.07%
2019/11/08	0	0.00	20	24.53	24.55	-20	4,500	-0.44%
2019/11/07	5	24.92	0	0.00	24.80	5	4,542	0.11%
2019/11/06	4	25.33	0	0.00	25.30	4	4,643	0.09%
2019/11/04	2	25.80	1	26.00	25.75	1	4,676	0.02%
2019/11/01	0.2	25.60	0	0.00	25.75	0.2	4,824	0.00%
2019/10/31	3	25.85	0	0.00	25.80	3	5,057	0.06%
2019/10/30	6	26.18	0	0.00	26.10	6	5,079	0.12%
2019/10/28	5	25.66	0	0.00	25.65	5	4,956	0.10%
2019/10/25	0	0.00	2	25.60	25.45	-2	4,963	-0.04%
2019/10/24	1	25.40	0	0.00	25.50	1	4,996	0.02%
2019/10/23	0	0.00	21	25.71	25.65	-21	5,063	-0.41%
2019/10/18	0	0.00	2	24.90	24.90	-2	5,152	-0.04%
2019/10/17	20	24.79	0	0.00	24.85	20	5,167	0.39%
2019/10/15	0	0.00	5	25.02	25.20	-5	5,367	-0.09%
2019/10/09	0	0.00	2.2	24.21	24.30	-2.2	5,502	-0.04%
2019/10/07	5	25.15	9	25.14	25.00	-4	5,779	-0.07%
2019/10/04	0	0.00	14	25.25	25.20	-14	5,842	-0.24%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/10/01	2	25.55	4	25.28	25.40	-2	5,859	-0.03%
2019/09/27	0.2	25.10	0.3	25.10	25.10	-0.1	5,829	0.00%
2019/09/25	0	0.00	5.1	25.65	25.45	-5.1	5,849	-0.09%
2019/09/10	0	0.00	15	22.95	22.90	-15	5,691	-0.26%
2019/09/09	0	0.00	2	23.60	23.35	-2	5,616	-0.04%
2019/09/05	5	23.72	4	23.75	23.50	1	5,488	0.02%
2019/09/04	19	24.24	0	0.00	24.20	19	5,345	0.36%
2019/09/03	21	24.66	2	24.90	24.40	19	5,211	0.36%
2019/09/02	0	0.00	3	23.97	23.95	-3	4,909	-0.06%
2019/08/30	2	23.15	1.6	23.16	23.15	0.4	4,555	0.01%
2019/08/29	0	0.00	1	23.70	23.70	-1	4,420	-0.02%
2019/08/28	0	0.00	3	23.60	23.55	-3	4,331	-0.07%
2019/08/27	0	0.00	19	22.92	23.20	-19	4,238	-0.45%
2019/08/26	5	22.30	0	0.00	22.30	5	4,170	0.12%
2019/08/23	0	0.00	1	22.70	22.75	-1	4,147	-0.02%
2019/08/22	14	22.56	0	0.00	22.50	14	4,120	0.34%
2019/08/21	0	0.00	9	22.90	23.00	-9	4,083	-0.22%
2019/08/20	0	0.00	3	22.60	22.65	-3	3,999	-0.08%
2019/08/19	0	0.00	3	22.80	22.60	-3	4,009	-0.07%
2019/08/16	0	0.00	1	22.30	22.50	-1	4,026	-0.02%
2019/08/12	1	21.70	0	0.00	21.80	1	3,959	0.03%
2019/08/02	4	22.10	0	0.00	22.05	4	3,940	0.10%
2019/07/30	2	22.50	0	0.00	22.25	2	3,983	0.05%
2019/07/29	2	23.55	0	0.00	23.40	2	3,941	0.05%
2019/07/26	0	0.00	2	23.50	23.45	-2	3,948	-0.05%
2019/07/24	2	23.78	14	23.65	24.25	-12	3,865	-0.31%
2019/07/23	1	23.30	0	0.00	22.95	1	3,774	0.03%
2019/07/22	1	23.20	0	0.00	22.90	1	3,960	0.03%
2019/07/16	1	23.40	3	23.70	23.70	-2	4,783	-0.04%
2019/07/12	1	24.00	11	23.91	23.45	-10	4,794	-0.21%
2019/07/11	1	23.30	1	23.35	23.20	0	4,648	0.00%
2019/07/09	2	23.05	2	23.18	22.85	0	4,746	0.00%
2019/07/08	3	23.45	0	0.00	23.35	3	4,700	0.06%
2019/07/04	1	22.85	0	0.00	23.05	1	4,676	0.02%
2019/07/03	9	22.83	0	0.00	22.90	9	4,666	0.19%
2019/07/02	1	21.90	0	0.00	21.75	1	4,575	0.02%
2019/06/28	0	0.00	8	20.95	21.10	-8	4,706	-0.17%
2019/06/21	0	0.00	5	21.45	21.00	-5	5,019	-0.10%
2019/06/20	5	21.15	4	21.45	21.50	1	5,111	0.02%
2019/05/23	2	20.30	0	0.00	19.90	2	10,535	0.02%
2019/05/22	1	20.90	0	0.00	20.80	1	10,538	0.01%
2019/05/10	2	21.40	0	0.00	21.50	2	11,146	0.02%
2019/05/08	0	0.00	3	22.15	22.20	-3	11,032	-0.03%
2019/04/30	0	0.00	0.5	23.15	23.25	-0.5	10,844	0.00%
2019/04/29	5	22.65	0	0.00	22.65	5	10,834	0.05%
2019/04/26	3	24.50	0	0.00	23.45	3	10,683	0.03%
2019/04/25	1	25.40	1	25.40	25.30	0	10,454	0.00%
2019/04/24	12	26.33	2	26.30	25.85	10	10,328	0.10%
2019/04/23	0	0.00	5	25.15	25.15	-5	9,749	-0.05%
2019/04/18	0	0.00	1	23.55	23.20	-1	9,596	-0.01%
2019/04/17	0	0.00	2	23.70	23.60	-2	9,701	-0.02%
2019/04/12	0	0.00	3	23.25	23.15	-3	9,542	-0.03%
2019/04/03	0	0.00	6	24.62	24.35	-6	9,454	-0.06%
2019/04/02	2	24.10	2	24.20	24.10	0	9,268	0.00%
2019/04/01	0	0.00	5	23.90	23.85	-5	9,195	-0.05%
2019/03/28	0	0.00	1	23.20	23.70	-1	9,061	-0.01%
2019/03/27	6	23.70	4	23.75	23.70	2	9,009	0.02%
2019/03/26	0	0.00	3	23.68	23.55	-3	9,030	-0.03%
2019/03/25	6	23.22	2	23.70	23.70	4	8,942	0.04%
2019/03/22	6	23.26	10	23.75	23.10	-4	8,807	-0.05%
2019/03/21	129	24.04	125	23.94	24.00	4	8,612	0.05%	大買/大賣/
2019/03/20	11	25.00	0	0.00	24.55	11	8,364	0.13%
2019/03/19	7	24.23	2	24.05	24.70	5	8,141	0.06%
2019/03/18	166	23.91	155	24.26	24.75	11	7,746	0.14%	大買/大賣/
2019/03/15	0	0.00	20	23.04	23.25	-20	6,665	-0.30%
2019/03/13	2	21.20	12	21.55	21.30	-10	5,798	-0.17%
2019/03/12	19	20.98	7	21.05	21.00	12	5,685	0.21%
2019/03/07	13	22.16	36	22.39	21.20	-23	5,612	-0.41%
2019/03/06	2	21.25	2	21.55	21.65	0	4,922	0.00%
2019/02/27	0	0.00	2	20.20	20.30	-2	4,625	-0.04%
2019/02/26	5	20.10	12	20.36	20.30	-7	4,604	-0.15%
2019/02/25	7	20.55	0	0.00	20.30	7	4,583	0.15%
2019/02/22	3	20.75	5	20.56	20.70	-2	4,533	-0.04%
2019/02/21	6	20.50	2	20.50	20.65	4	4,415	0.09%
2019/02/20	1	20.55	3	20.40	20.60	-2	4,389	-0.05%
2019/02/19	0	0.00	3	20.35	20.40	-3	4,310	-0.07%
2019/02/18	0	0.00	1	19.65	19.85	-1	4,147	-0.02%
2019/02/14	1	19.15	0	0.00	19.30	1	4,159	0.02%
2019/02/12	2	19.10	0	0.00	19.15	2	4,062	0.05%
2019/02/11	0	0.00	5	18.60	18.75	-5	4,007	-0.12%
2019/01/28	0	0.00	5	18.50	18.40	-5	4,007	-0.12%
2019/01/25	0	0.00	5	18.40	18.35	-5	4,066	-0.12%
2019/01/22	3	18.55	0	0.00	18.20	3	4,305	0.07%
2019/01/16	0	0.00	1	18.35	18.25	-1	4,755	-0.02%
2019/01/10	1	18.90	1	18.60	18.35	0	4,959	0.00%
2019/01/09	0	0.00	10	18.85	18.85	-10	4,820	-0.21%
2019/01/02	5	18.30	5	18.25	18.25	0	5,324	0.00%
2018/12/26	1	17.30	1	17.45	17.70	0	5,199	0.00%
2018/12/20	0	0.00	15	17.85	17.70	-15	5,493	-0.27%
2018/12/19	25	18.47	0	0.00	18.25	25	5,627	0.44%
2018/12/14	1	18.25	0	0.00	18.15	1	5,789	0.02%
2018/12/13	0	0.00	5	18.70	18.45	-5	5,866	-0.09%
2018/12/12	5	18.45	5	18.95	18.95	0	5,877	0.00%
2018/12/11	0	0.00	10	17.70	17.65	-10	5,783	-0.17%
2018/12/07	0	0.00	3	17.90	17.90	-3	6,060	-0.05%
2018/12/06	0	0.00	15	17.98	17.60	-15	6,141	-0.24%
2018/12/05	5	18.50	0	0.00	18.45	5	6,429	0.08%
2018/12/04	11	19.72	9	19.05	19.05	2	6,520	0.03%
2018/12/03	20	19.29	3	19.30	19.30	17	6,460	0.26%
2018/11/30	3	18.68	1	18.90	18.65	2	6,410	0.03%
2018/11/19	1	17.20	0	0.00	17.30	1	6,494	0.02%
2018/11/06	1	16.30	0	0.00	16.30	1	7,272	0.01%
2018/11/02	0	0.00	10	16.58	16.35	-10	7,498	-0.13%
2018/11/01	0	0.00	11	16.37	16.40	-11	7,540	-0.15%
2018/10/30	11	14.86	0	0.00	14.95	11	7,590	0.14%
2018/10/29	10	14.93	10	15.40	15.35	0	7,595	0.00%
2018/10/26	0	0.00	16	15.54	15.60	-16	7,951	-0.20%
2018/10/25	15	14.68	5	14.65	14.40	10	7,877	0.13%
2018/10/19	0	0.00	2	15.85	16.35	-2	8,881	-0.02%
2018/10/18	2	16.20	0	0.00	16.35	2	8,793	0.02%
2018/10/17	0.2	16.40	0	0.00	16.35	0.2	8,833	0.00%
2018/10/16	0	0.00	2	16.60	16.55	-2	9,085	-0.02%
2018/10/15	12	16.70	0	0.00	16.35	12	9,239	0.13%
2018/10/11	0	0.00	10	17.10	17.10	-10	9,529	-0.10%
2018/10/08	10	20.60	5	20.70	20.75	5	9,751	0.05%
2018/10/03	0	0.00	5	22.55	22.30	-5	10,566	-0.05%
2018/10/01	1	23.00	0	0.00	23.00	1	10,939	0.01%
2018/09/28	16	22.96	0	0.00	22.80	16	11,295	0.14%
2018/09/26	15	22.60	0	0.00	22.40	15	11,747	0.13%
2018/09/25	3	21.65	10	21.75	22.40	-7	11,930	-0.06%
2018/09/13	1	20.65	1	20.55	20.55	0	16,738	0.00%
2018/09/12	1	20.65	0	0.00	20.40	1	17,880	0.01%
2018/09/11	16.6	21.05	10	21.25	21.25	6.6	18,847	0.03%
2018/09/07	0	0.00	1	22.45	21.90	-1	20,432	0.00%
2018/09/06	1	23.10	0	0.00	22.95	1	20,458	0.00%
2018/09/05	0	0.00	10	23.03	22.95	-10	20,773	-0.05%
2018/09/03	0	0.00	1	22.85	22.25	-1	21,380	0.00%
2018/08/30	0	0.00	2	23.05	22.85	-2	22,077	-0.01%
2018/08/27	2	22.35	0	0.00	22.50	2	22,837	0.01%
2018/08/24	0	0.00	5	22.00	22.45	-5	23,645	-0.02%
2018/08/23	15	22.12	1	22.20	22.05	14	24,241	0.06%
2018/08/21	3	22.00	1	22.10	22.20	2	24,402	0.01%
2018/08/20	0	0.00	1	22.35	22.00	-1	24,419	0.00%
2018/08/17	1	22.60	0	0.00	22.25	1	24,401	0.00%
2018/08/10	5	25.00	5	24.55	24.50	0	23,631	0.00%
2018/08/09	4	24.60	0	0.00	24.50	4	23,490	0.02%
2018/08/08	0	0.00	2	25.30	25.10	-2	23,518	-0.01%
2018/08/07	3	25.35	1	25.65	25.20	2	23,422	0.01%
2018/08/06	3	26.40	5	26.30	26.30	-2	23,274	-0.01%
2018/08/03	2	26.30	1	26.10	26.10	1	23,219	0.00%
2018/08/02	21	26.72	9	26.00	26.00	12	23,130	0.05%
2018/08/01	12	26.59	10	26.40	26.40	2	22,657	0.01%
2018/07/30	2	26.65	1	26.55	26.15	1	22,424	0.00%
2018/07/27	27	26.24	22	26.86	26.85	5	22,151	0.02%
2018/07/26	0	0.00	3	25.40	25.45	-3	21,477	-0.01%
2018/07/25	5	25.20	7	24.99	24.95	-2	21,285	-0.01%
2018/07/24	4	24.93	0	0.00	25.00	4	21,245	0.02%
2018/07/23	6	24.67	105	25.25	24.60	-99	21,176	-0.47%	大賣/
2018/07/20	2	25.70	2	25.75	25.85	0	20,869	0.00%
2018/07/19	3	27.03	30.5	27.27	27.10	-27.5	20,670	-0.13%
2018/07/18	31	26.35	5	26.70	26.50	26	20,395	0.13%
2018/07/17	4	27.55	1	26.65	26.65	3	20,214	0.01%
2018/07/16	0	0.00	0.4	27.50	27.50	-0.4	20,095	0.00%
2018/07/13	105	27.88	4	27.51	27.40	101	19,820	0.51%	大買/鉅額交易
2018/07/12	5	27.40	6	26.87	26.85	-1	19,498	-0.01%
2018/07/11	5	27.20	105	27.47	27.00	-100	19,339	-0.52%	大賣/
2018/07/10	5	26.75	5	27.00	27.00	0	18,959	0.00%
2018/07/09	111	26.78	11	27.54	27.20	100	18,764	0.53%	大買/
2018/07/06	3	26.52	7	26.38	26.30	-4	18,472	-0.02%
2018/07/05	3	27.37	1	27.60	25.90	2	18,151	0.01%
2018/07/04	4	28.48	4	28.18	27.60	0	17,948	0.00%
2018/07/03	11	28.84	7	28.47	27.70	4	17,621	0.02%
2018/07/02	18	28.91	10	29.31	28.45	8	17,320	0.05%
2018/06/29	73	29.44	55	29.53	29.40	18	17,004	0.11%
2018/06/28	3	29.07	30	28.90	28.75	-27	16,361	-0.17%
2018/06/27	12	30.76	0	0.00	29.80	12	16,090	0.07%
2018/06/26	15	29.43	10	29.70	29.80	5	15,756	0.03%
2018/06/25	38	31.73	34.2	30.92	30.85	3.8	15,136	0.03%
2018/06/22	287.2	34.39	243	34.48	33.25	44.2	14,312	0.31%	大買/大賣/
2018/06/21	43	32.56	49	33.03	33.40	-6	12,210	-0.05%
2018/06/20	7	31.30	12	31.97	30.40	-5	11,036	-0.05%
2018/06/19	31	32.00	23	32.51	32.35	8	9,988	0.08%
2018/06/15	16	28.83	11	30.32	30.45	5	8,619	0.06%
2018/06/14	21	28.25	20	27.90	27.70	1	8,117	0.01%
2018/06/13	3	28.98	3	28.93	28.30	0	8,003	0.00%
2018/06/12	0	0.00	2	27.75	27.75	-2	7,649	-0.03%
2018/06/11	0	0.00	4	28.90	28.85	-4	7,406	-0.05%
2018/06/08	3	28.08	4	28.34	28.55	-1	7,046	-0.01%
2018/06/07	3	27.45	0	0.00	27.00	3	6,556	0.05%
2018/06/06	7	26.86	2	27.45	27.45	5	6,469	0.08%
2018/06/05	3	27.38	29	27.27	27.30	-26	6,305	-0.41%
2018/06/04	13	26.86	23	27.56	26.65	-10	6,121	-0.16%
2018/06/01	52	27.09	71	27.15	26.85	-19	5,703	-0.33%
2018/05/31	3	25.55	25	25.04	25.60	-22	4,897	-0.45%
2018/05/30	6	23.55	2	23.30	23.30	4	4,319	0.09%
2018/05/28	0	0.00	2	23.10	23.10	-2	4,333	-0.05%
2018/05/25	4	23.05	0	0.00	22.90	4	4,493	0.09%
2018/04/30	5	21.85	0	0.00	22.10	5	4,789	0.10%
2018/04/24	5	22.80	0	0.00	22.40	5	5,308	0.09%
2018/04/20	0	0.00	5	23.35	23.55	-5	5,516	-0.09%
2018/04/19	1	23.30	0	0.00	23.30	1	5,648	0.02%
2018/04/17	0	0.00	38	22.27	22.00	-38	5,675	-0.67%
2018/04/11	38	22.77	0	0.00	22.75	38	5,807	0.65%
2018/04/09	0	0.00	1	22.85	23.20	-1	5,937	-0.02%
2018/03/30	8	23.10	0	0.00	23.05	8	6,017	0.13%
2018/03/28	10	22.05	10	21.80	22.20	0	5,851	0.00%
2018/03/22	10	22.70	4	22.49	22.30	6	5,800	0.10%
2018/03/21	1	23.20	10	23.30	22.75	-9	5,777	-0.16%
2018/03/20	10	23.00	34.1	23.01	23.15	-24.1	5,721	-0.42%
2018/03/19	2	22.60	0	0.00	22.65	2	5,656	0.04%
2018/03/16	3	23.00	2	23.10	23.00	1	5,682	0.02%
2018/03/15	7	23.49	8	23.50	23.50	-1	5,752	-0.02%
2018/03/14	5	23.70	0	0.00	23.80	5	5,802	0.09%
2018/03/13	3	24.05	0	0.00	24.05	3	5,946	0.05%
2018/03/12	3	24.22	0	0.00	24.25	3	6,021	0.05%
2018/03/08	4	24.05	2	24.50	23.80	2	6,163	0.03%
2018/03/06	0	0.00	6	23.65	23.85	-6	6,221	-0.10%
2018/03/05	8	23.10	0	0.00	22.90	8	6,385	0.13%
2018/03/02	1	23.75	0	0.00	23.85	1	6,628	0.02%
2018/02/27	1	23.70	4	23.90	23.30	-3	7,022	-0.04%
2018/02/09	0	0.00	10	20.90	21.85	-10	8,696	-0.11%
2018/02/08	0	0.00	8	21.80	22.15	-8	8,781	-0.09%
2018/02/06	18	20.78	20	21.83	21.20	-2	8,748	-0.02%
2018/02/05	20	22.42	2	23.00	22.95	18	8,705	0.21%
2018/01/30	0.4	22.80	5	23.06	22.85	-4.6	9,326	-0.05%
2018/01/29	5	22.90	0	0.00	22.85	5	9,389	0.05%
2018/01/26	0	0.00	7	23.20	23.20	-7	9,368	-0.07%
2018/01/23	2	23.10	0	0.00	23.10	2	9,438	0.02%
2018/01/22	18	23.47	0	0.00	23.25	18	9,375	0.19%
2018/01/19	10	23.45	0	0.00	23.50	10	9,315	0.11%
2018/01/18	7	23.78	5	23.75	23.55	2	9,269	0.02%
2018/01/16	0	0.00	2	23.20	23.30	-2	8,980	-0.02%
2018/01/15	0	0.00	1.6	23.06	23.25	-1.6	8,829	-0.02%
2018/01/12	0	0.00	6	22.39	22.20	-6	8,657	-0.07%
2018/01/10	1	21.15	12	21.23	21.15	-11	8,606	-0.13%
2018/01/05	12	22.48	0	0.00	22.45	12	8,670	0.14%
2018/01/04	9	22.59	7	23.05	23.10	2	8,692	0.02%
2018/01/03	0	0.00	1	21.75	21.70	-1	8,776	-0.01%