台亞 (2340)-凱基-台東券商分點個股進出

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
38.80
漲跌
▼0.30
漲幅
-0.77%
成交量
607張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:30

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

台亞 (2340)籌碼相關－凱基-台東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台東券商分點個股進出
凱基-台東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2	37.53	1	37.20	37.10	1	1,765	0.06%
2024/04/17	0	0.00	12	39.08	39.20	-12	1,725	-0.70%
2024/04/16	0	0.00	2	38.70	38.35	-2	1,708	-0.12%
2024/04/15	0	0.00	3	40.00	39.80	-3	1,686	-0.18%
2024/04/12	5	41.65	0	0.00	41.40	5	1,656	0.30%
2024/03/26	0	0.00	1	40.25	39.40	-1	1,555	-0.06%
2024/03/15	0	0.00	1	39.80	39.00	-1	1,621	-0.06%
2024/03/14	2	39.60	0	0.00	39.65	2	1,587	0.13%
2024/03/13	0	0.00	5	40.55	40.05	-5	1,577	-0.32%
2024/03/12	0	0.00	1	41.10	41.15	-1	1,559	-0.06%
2024/03/08	6	41.59	1	41.35	41.60	5	1,574	0.32%
2024/03/07	1	41.10	2	41.53	41.00	-1	1,568	-0.06%
2024/03/06	1	42.10	2	42.13	42.10	-1	1,551	-0.06%
2024/03/05	12	42.72	0	0.00	43.50	12	1,578	0.76%
2024/03/01	0	0.00	1	42.25	41.10	-1	1,459	-0.07%
2024/02/29	1	41.55	1	41.00	42.00	0	1,466	0.00%
2024/02/27	3	42.20	1	42.20	42.05	2	1,483	0.13%
2024/02/26	0	0.00	10	42.45	42.80	-10	1,544	-0.65%
2024/02/19	2	44.70	0	0.00	44.50	2	1,581	0.13%
2024/02/16	1	44.35	2	44.20	44.50	-1	1,585	-0.06%
2024/02/01	0	0.00	20	43.05	43.10	-20	1,645	-1.22%
2024/01/30	1	43.90	0	0.00	43.75	1	1,654	0.06%
2024/01/25	0	45.20	0	0.00	44.30	0	1,715	0.00%
2024/01/18	0	0.00	3	44.17	44.20	-3	1,905	-0.16%
2024/01/10	0	45.10	0	0.00	44.95	0	2,103	0.00%
2023/12/28	1	46.80	0	0.00	46.70	1	2,645	0.04%
2023/12/27	1	46.95	0	0.00	46.95	1	2,673	0.04%
2023/12/15	1	47.80	0	0.00	48.15	1	2,913	0.03%
2023/12/06	0	0.00	1	48.25	48.20	-1	3,529	-0.03%
2023/11/30	10	49.95	1	49.70	49.90	9	3,894	0.23%
2023/11/29	0	0.00	2	49.15	49.35	-2	3,954	-0.05%
2023/11/28	10	49.00	0	0.00	49.00	10	4,094	0.24%
2023/11/24	6	48.71	5	48.32	48.35	1	4,190	0.02%
2023/11/22	2	47.60	0	0.00	47.55	2	4,312	0.05%
2023/11/07	1	46.95	0	0.00	46.90	1	4,689	0.02%
2023/11/02	0	0.00	2	46.88	46.90	-2	4,919	-0.04%
2023/11/01	0	0.00	1	45.60	45.70	-1	4,993	-0.02%
2023/10/31	1	46.20	0	0.00	44.80	1	5,042	0.02%
2023/10/27	0	0.00	2	47.60	47.25	-2	5,187	-0.04%
2023/10/24	2	48.90	1	48.90	49.40	1	5,755	0.02%
2023/10/16	1	49.00	2	48.40	48.30	-1	6,794	-0.01%
2023/10/13	3	49.77	0	0.00	49.80	3	7,357	0.04%
2023/10/12	0	0.00	1	50.30	50.40	-1	8,013	-0.01%
2023/10/11	1	49.95	1	50.30	49.20	0	8,379	0.00%
2023/10/06	1	49.50	3	49.57	49.10	-2	8,543	-0.02%
2023/10/05	0	0.00	3	48.70	48.90	-3	8,766	-0.03%
2023/10/04	1	46.90	0	0.00	47.30	1	10,054	0.01%
2023/09/28	0	0.00	4	47.80	47.45	-4	12,046	-0.03%
2023/09/27	2	47.10	0	0.00	47.05	2	12,237	0.02%
2023/09/25	0	0.00	2	48.65	48.60	-2	12,575	-0.02%
2023/09/22	0	0.00	2	47.50	47.80	-2	12,658	-0.02%
2023/09/21	3	47.48	1	47.35	47.15	2	12,811	0.02%
2023/09/20	6	47.44	6	47.71	47.30	0	13,091	0.00%
2023/09/19	1	48.40	1	48.50	48.30	0	13,853	0.00%
2023/09/18	2	50.00	0	0.00	50.00	2	14,751	0.01%
2023/09/14	1	49.55	6	51.08	51.40	-5	15,231	-0.03%
2023/09/13	10	50.88	11	51.13	49.60	-1	15,111	-0.01%
2023/09/12	7	50.24	5	50.68	50.00	2	14,922	0.01%
2023/09/08	0	0.00	2	49.38	49.10	-2	14,827	-0.01%
2023/09/07	3	49.68	13	50.12	49.45	-10	14,814	-0.07%
2023/09/06	2	51.10	0	0.00	50.50	2	14,803	0.01%
2023/09/05	10	51.20	8	50.54	51.00	2	14,632	0.01%
2023/09/04	8	48.35	3	48.00	48.10	5	14,442	0.03%
2023/09/01	5	51.12	4	50.34	50.20	1	14,339	0.01%
2023/08/31	1	48.70	0	0.00	49.05	1	14,215	0.01%
2023/08/30	2	49.20	0	0.00	49.20	2	14,254	0.01%
2023/08/29	7	49.51	1	49.60	49.60	6	14,161	0.04%
2023/08/24	1	48.90	0	0.00	48.25	1	13,895	0.01%
2023/08/23	0	0.00	0	48.50	48.40	0	13,859	0.00%
2023/08/22	0	0.00	1	47.55	47.60	-1	13,827	-0.01%
2023/08/17	0	0.00	2	48.85	49.35	-2	13,716	-0.01%
2023/08/16	1	48.45	0	0.00	48.65	1	13,666	0.01%
2023/08/14	0	0.00	5	47.60	47.60	-5	13,488	-0.04%
2023/08/11	0	0.00	1	49.30	48.70	-1	13,417	-0.01%
2023/08/10	6	49.98	10	49.08	49.10	-4	13,362	-0.03%
2023/08/09	1	50.20	1	51.00	51.30	0	13,247	0.00%
2023/08/08	5	50.60	0	0.00	51.20	5	13,188	0.04%
2023/08/04	0	0.00	4	50.30	51.30	-4	13,008	-0.03%
2023/08/01	1	53.40	6	53.27	53.20	-5	12,783	-0.04%
2023/07/31	1	53.90	5	53.72	53.90	-4	12,688	-0.03%
2023/07/28	0	0.00	16	52.32	53.20	-16	12,507	-0.13%
2023/07/27	26	54.28	21	53.74	53.00	5	12,373	0.04%
2023/07/26	38	55.45	21	55.30	54.70	17	12,012	0.14%
2023/07/25	0	0.00	1	54.60	54.20	-1	11,587	-0.01%
2023/07/21	0	0.00	4	53.08	53.10	-4	11,262	-0.04%
2023/07/20	15	53.44	0	0.00	53.50	15	11,164	0.13%
2023/07/19	57	55.25	52	53.17	53.20	5	11,038	0.05%
2023/07/18	11	55.37	8	54.01	53.30	3	10,768	0.03%
2023/07/17	18	55.95	43	56.32	57.30	-25	10,186	-0.25%
2023/07/14	5	53.60	26	53.67	53.70	-21	9,505	-0.22%
2023/07/13	3	52.03	9	51.76	51.00	-6	9,074	-0.07%
2023/07/12	21	50.99	9	50.74	50.60	12	8,779	0.14%
2023/07/11	43	54.41	20	53.03	51.50	23	8,502	0.27%
2023/07/10	3	49.97	10	51.20	52.10	-7	7,151	-0.10%
2023/07/07	43	47.82	57	48.24	47.45	-14	6,714	-0.21%
2023/07/06	25	48.13	28	49.18	50.00	-3	6,010	-0.05%
2023/07/05	14	46.23	10	45.60	45.50	4	5,113	0.08%
2023/07/04	3	45.13	3	45.18	45.40	0	4,913	0.00%
2023/07/03	7	44.99	5	44.05	44.45	2	4,714	0.04%
2023/06/30	4	43.43	2	44.30	44.25	2	4,562	0.04%
2023/06/29	22	43.39	11	43.58	43.35	11	4,455	0.25%
2023/06/28	27	45.01	19	45.07	43.65	8	4,366	0.18%
2023/06/27	21	45.45	23	47.05	44.80	-2	4,307	-0.05%
2023/06/26	11	46.39	6	47.31	48.70	5	3,701	0.14%
2023/06/21	2	42.18	2	44.30	44.30	0	2,798	0.00%
2023/06/20	1	39.55	2	39.40	40.30	-1	2,432	-0.04%
2023/06/19	0	0.00	1	38.85	38.80	-1	2,247	-0.04%
2023/06/14	1	38.40	0	0.00	38.30	1	2,150	0.05%
2023/06/12	1	38.10	0	0.00	38.25	1	2,097	0.05%
2023/06/06	0	0.00	1	37.95	38.25	-1	2,072	-0.05%
2023/06/05	3	38.22	2	37.80	37.80	1	2,059	0.05%
2023/06/02	0	0.00	0.7	36.75	36.70	-0.7	2,001	-0.03%
2023/05/29	0	0.00	1	36.30	36.30	-1	2,223	-0.04%
2023/05/09	1	34.65	0	0.00	34.55	1	2,445	0.04%
2023/04/28	0	0.00	2	35.15	35.10	-2	2,645	-0.08%
2023/04/17	0	38.70	0	0.00	38.15	0	2,508	0.00%
2023/04/06	0	0.00	1	39.55	39.55	-1	2,410	-0.04%
2023/03/31	3	39.07	2	39.05	38.80	1	2,381	0.04%
2023/03/29	2	39.10	3	38.58	38.60	-1	2,351	-0.04%
2023/03/28	8	40.58	5	39.77	39.70	3	2,267	0.13%
2023/03/24	0	0.00	1	38.85	38.95	-1	1,781	-0.06%
2023/03/23	1	38.00	0	0.00	38.00	1	1,716	0.06%
2023/03/09	3	38.63	0	0.00	38.15	3	2,020	0.15%
2023/03/08	0	0.00	1	38.40	38.45	-1	2,027	-0.05%
2023/03/06	0	0.00	1	37.60	37.55	-1	2,009	-0.05%
2023/03/02	0	0.00	1	38.20	38.45	-1	2,013	-0.05%
2023/02/21	1	38.60	1	38.70	38.45	0	2,324	0.00%
2023/02/20	0	0.00	1	39.00	39.00	-1	2,431	-0.04%
2023/01/30	1	36.35	2	36.58	36.35	-1	2,626	-0.04%
2023/01/17	1	35.35	0	0.00	35.30	1	2,624	0.04%
2023/01/09	0	0.00	5	35.00	35.10	-5	2,749	-0.18%
2022/12/30	0	0.00	1	34.30	33.75	-1	2,863	-0.03%
2022/12/29	3	33.60	0	0.00	33.85	3	2,870	0.10%
2022/12/16	2.3	36.27	0	0.00	36.15	2.3	3,214	0.07%
2022/12/09	0	0.00	1	36.85	36.25	-1	3,227	-0.03%
2022/12/06	1	38.65	0	0.00	37.85	1	3,268	0.03%
2022/12/05	1	39.40	0	0.00	39.40	1	3,330	0.03%
2022/12/02	0	0.00	5	37.85	38.30	-5	3,271	-0.15%
2022/11/28	0	0.00	1	36.70	36.75	-1	3,316	-0.03%
2022/11/25	1	36.70	0	0.00	36.65	1	3,316	0.03%
2022/11/23	2	37.15	32	37.56	36.60	-30	3,246	-0.92%
2022/11/18	31	38.53	0	0.00	38.10	31	2,923	1.06%
2022/11/17	1	37.10	1	37.60	37.75	0	2,822	0.00%
2022/11/15	1	36.70	0	0.00	37.00	1	2,721	0.04%
2022/11/14	2	35.80	2	35.95	36.20	0	2,624	0.00%
2022/11/11	2	34.00	3	34.20	34.05	-1	2,554	-0.04%
2022/11/09	1	33.60	1	33.85	34.15	0	2,602	0.00%
2022/11/07	0	0.00	1	33.60	33.30	-1	2,663	-0.04%
2022/11/04	0	0.00	1	33.35	33.40	-1	2,673	-0.04%
2022/10/12	1	31.95	0	0.00	32.10	1	3,364	0.03%
2022/09/30	0	0.00	6	31.90	33.60	-6	3,801	-0.16%
2022/09/26	0	0.00	11	34.51	32.50	-11	4,227	-0.26%
2022/09/22	0	0.00	3	36.25	36.45	-3	4,518	-0.07%
2022/09/21	0	0.00	5	36.45	36.65	-5	4,602	-0.11%
2022/09/16	6	37.03	2	36.95	37.05	4	5,434	0.07%
2022/09/12	5	38.33	4	39.18	38.40	1	6,270	0.02%
2022/09/08	1	35.95	1	36.00	36.40	0	6,348	0.00%
2022/09/07	0	0.00	1	35.85	35.60	-1	6,623	-0.02%
2022/09/05	5	37.35	6	37.04	37.15	-1	6,876	-0.01%
2022/09/02	0	0.00	1	38.25	38.50	-1	7,001	-0.01%
2022/08/31	1	39.30	0	0.00	39.30	1	7,731	0.01%
2022/08/26	0	0.00	10	40.13	39.80	-10	8,492	-0.12%
2022/08/25	7	39.89	1	40.05	39.80	6	9,188	0.07%
2022/08/24	1	39.60	0	0.00	39.40	1	10,137	0.01%
2022/08/19	1	41.85	17	41.86	41.60	-16	11,193	-0.14%
2022/08/18	1	41.35	6	40.93	41.35	-5	11,158	-0.04%
2022/08/17	1	41.15	0	0.00	41.60	1	11,152	0.01%
2022/08/16	0	0.00	4	41.30	40.70	-4	11,130	-0.04%
2022/08/15	9	41.01	2	40.98	40.80	7	11,143	0.06%
2022/08/12	5	40.86	4	40.84	41.20	1	11,166	0.01%
2022/08/11	2	39.65	0	0.00	39.70	2	11,140	0.02%
2022/08/09	5	39.55	5	39.85	39.65	0	11,203	0.00%
2022/08/08	5	40.05	0	0.00	40.05	5	11,223	0.04%
2022/08/05	0	0.00	1	39.80	39.85	-1	11,343	-0.01%
2022/08/03	1	39.20	5	38.94	38.75	-4	11,312	-0.04%
2022/07/29	0	0.00	1	41.00	41.15	-1	11,289	-0.01%
2022/07/28	0	0.00	1	40.50	40.30	-1	11,278	-0.01%
2022/07/26	1	41.20	0	0.00	41.10	1	11,223	0.01%
2022/07/22	2	43.33	4	43.24	42.40	-2	11,193	-0.02%
2022/07/21	12	42.50	0	0.00	43.45	12	11,161	0.11%
2022/07/20	12	44.47	9	44.38	44.40	3	11,102	0.03%
2022/07/19	3	43.75	7	43.77	43.80	-4	11,091	-0.04%
2022/07/18	2	42.85	4	43.05	43.25	-2	11,075	-0.02%
2022/07/15	1	42.00	1	42.25	41.85	0	11,042	0.00%
2022/07/14	0	0.00	1	41.40	41.65	-1	11,009	-0.01%
2022/07/13	13	41.34	3	41.38	40.80	10	11,000	0.09%
2022/07/12	8	39.71	5	40.45	40.45	3	10,947	0.03%
2022/07/08	9	40.58	16	40.78	40.85	-7	10,944	-0.06%
2022/07/07	23	39.65	17	39.41	40.05	6	10,860	0.06%
2022/07/06	2	39.50	4	39.35	39.05	-2	10,826	-0.02%
2022/07/05	16	39.82	12	40.25	40.20	4	10,868	0.04%
2022/07/04	7	39.04	5	39.12	38.85	2	10,705	0.02%
2022/07/01	5	39.90	0	0.00	39.90	5	10,667	0.05%
2022/06/30	10	43.88	12	42.79	42.70	-2	10,524	-0.02%
2022/06/29	6	46.21	2	46.15	46.15	4	10,373	0.04%
2022/06/28	5	48.00	13	47.60	47.10	-8	10,326	-0.08%
2022/06/27	7	48.64	10	48.84	48.65	-3	10,273	-0.03%
2022/06/24	27	49.44	16	48.63	48.80	11	10,231	0.11%
2022/06/23	12	47.92	7	48.11	48.50	5	9,794	0.05%
2022/06/22	7	47.75	5	47.28	46.75	2	9,687	0.02%
2022/06/21	14	47.84	5	47.55	48.60	9	9,599	0.09%
2022/06/20	12	46.90	10	46.42	45.80	2	9,709	0.02%
2022/06/17	0	0.00	6	46.44	46.80	-6	9,488	-0.06%
2022/06/16	6	48.34	13	48.15	47.15	-7	9,363	-0.07%
2022/06/15	5	48.08	2	47.68	47.35	3	9,158	0.03%
2022/06/14	7	47.12	0	0.00	48.40	7	9,169	0.08%
2022/06/13	2	49.05	1	48.60	48.10	1	9,114	0.01%
2022/06/10	6	50.48	3	50.43	50.60	3	9,056	0.03%
2022/06/09	20	50.51	11	50.51	50.50	9	8,894	0.10%
2022/06/08	6	49.05	4	48.98	48.70	2	8,469	0.02%
2022/06/07	3	48.85	4	49.18	48.80	-1	8,479	-0.01%
2022/06/06	2	50.70	0	0.00	50.00	2	8,288	0.02%
2022/06/02	16	51.19	14	51.50	50.60	2	8,129	0.02%
2022/06/01	16	49.98	7	50.76	50.00	9	7,600	0.12%
2022/05/31	30	48.40	31	49.42	50.30	-1	6,714	-0.01%
2022/05/30	1	45.60	2	44.93	45.80	-1	5,834	-0.02%
2022/05/27	1	43.45	0	0.00	43.65	1	5,739	0.02%
2022/05/25	0	0.00	1	42.95	43.20	-1	5,965	-0.02%
2022/05/24	1	42.70	5	43.06	42.45	-4	6,230	-0.06%
2022/05/23	1	43.60	1	43.65	43.55	0	6,396	0.00%
2022/05/20	4	44.18	1	43.90	44.05	3	6,548	0.05%
2022/05/19	1	43.00	1	42.45	43.55	0	6,553	0.00%
2022/05/18	1	44.25	0	0.00	43.50	1	6,682	0.01%
2022/05/16	0	0.00	1	42.30	41.90	-1	6,777	-0.01%
2022/05/13	1	42.15	2	42.30	41.95	-1	6,828	-0.01%
2022/05/12	2	40.70	1	41.00	39.65	1	6,808	0.01%
2022/05/06	5	41.56	4	41.70	42.25	1	7,460	0.01%
2022/05/05	1	43.30	1	42.95	42.65	0	7,665	0.00%
2022/04/29	0	0.00	1	42.20	41.55	-1	8,241	-0.01%
2022/04/27	0	0.00	1	40.35	41.85	-1	8,699	-0.01%
2022/04/25	0	0.00	5	42.12	42.10	-5	9,042	-0.06%
2022/04/22	3	44.27	0	0.00	43.55	3	9,409	0.03%
2022/04/19	1	45.50	1	46.10	45.50	0	10,088	0.00%
2022/04/18	1	45.40	1	45.90	45.30	0	10,580	0.00%
2022/04/15	1	46.00	0	0.00	45.50	1	10,885	0.01%
2022/04/14	0	0.00	1	47.05	47.00	-1	11,347	-0.01%
2022/04/12	0	0.00	12	45.20	45.75	-12	12,277	-0.10%
2022/04/11	0	0.00	3	46.23	45.75	-3	13,037	-0.02%
2022/04/08	2	48.30	0	0.00	48.00	2	13,488	0.01%
2022/04/07	1	49.20	0	0.00	48.15	1	14,407	0.01%
2022/04/01	0	0.00	1	50.70	50.40	-1	16,793	-0.01%
2022/03/31	2	51.80	2	51.40	51.30	0	19,660	0.00%
2022/03/30	3	53.00	7	52.20	52.00	-4	20,665	-0.02%
2022/03/29	2	53.20	7	53.06	53.00	-5	21,925	-0.02%
2022/03/28	1	51.90	0	0.00	51.90	1	22,116	0.00%
2022/03/25	5	52.20	0	0.00	52.40	5	22,363	0.02%
2022/03/24	0	0.00	5	51.34	51.10	-5	22,424	-0.02%
2022/03/23	11	52.67	1	52.10	52.40	10	22,703	0.04%
2022/03/21	10	52.02	10	51.60	51.10	0	24,027	0.00%
2022/03/18	12	50.30	12	50.70	51.60	0	25,459	0.00%
2022/03/16	0	0.00	1	48.95	48.35	-1	26,812	0.00%
2022/03/15	0	0.00	17	48.65	47.80	-17	27,012	-0.06%
2022/03/14	12	50.25	6	50.03	50.00	6	27,261	0.02%
2022/03/11	6	49.52	1	49.45	49.60	5	27,802	0.02%
2022/03/10	0	0.00	2	50.45	50.50	-2	28,360	-0.01%
2022/03/07	1	50.20	0	0.00	50.40	1	30,733	0.00%
2022/03/04	0	0.00	1	52.40	52.40	-1	31,520	0.00%
2022/02/25	1	52.40	2	53.00	52.30	-1	37,255	0.00%
2022/02/24	5	53.50	5	53.80	52.60	0	40,766	0.00%
2022/02/23	2	56.20	0	0.00	56.60	2	42,878	0.00%
2022/02/22	1	54.50	5	54.38	54.80	-4	43,918	-0.01%
2022/02/21	4	56.60	8	56.48	56.40	-4	45,811	-0.01%
2022/02/18	15	56.78	29	56.89	57.20	-14	46,154	-0.03%
2022/02/17	7	57.90	8	57.59	57.50	-1	46,513	0.00%
2022/02/16	10	58.81	11	58.04	58.00	-1	47,318	0.00%
2022/02/15	1	57.40	11	57.50	57.30	-10	47,641	-0.02%
2022/02/14	3	57.63	7	58.49	57.20	-4	47,884	-0.01%
2022/02/11	15	60.32	11	60.04	60.50	4	48,076	0.01%
2022/02/10	25	60.12	10	60.08	59.80	15	48,477	0.03%
2022/02/09	10	60.60	4	61.08	60.80	6	48,567	0.01%
2022/02/08	5	59.56	2	59.80	59.70	3	48,745	0.01%
2022/02/07	15	58.37	36	58.89	60.00	-21	49,269	-0.04%
2022/01/26	17	58.51	10	58.65	58.40	7	49,721	0.01%
2022/01/25	11	59.94	8	59.68	58.70	3	50,911	0.01%
2022/01/24	25	59.76	24	59.98	61.00	1	51,498	0.00%
2022/01/21	0	0.00	12.1	60.67	59.80	-12.1	52,429	-0.02%
2022/01/20	31.1	61.97	31	62.00	62.00	0.1	53,055	0.00%
2022/01/19	13	61.32	12	61.55	61.00	1	53,683	0.00%
2022/01/18	6	61.80	38	61.72	61.60	-32	54,666	-0.06%
2022/01/17	53	63.34	25	62.96	63.20	28	55,207	0.05%
2022/01/14	14	61.32	22	61.36	61.40	-8	55,154	-0.01%
2022/01/13	13	62.53	21	62.45	61.60	-8	55,372	-0.01%
2022/01/12	18	63.39	14	63.55	62.80	4	55,322	0.01%
2022/01/11	31	62.92	43	63.02	63.40	-12	55,071	-0.02%
2022/01/10	23	64.31	25	65.62	66.50	-2	54,632	0.00%
2022/01/07	41	66.75	68	65.81	65.50	-27	54,392	-0.05%
2022/01/06	16	67.99	26	68.57	69.00	-10	53,960	-0.02%
2022/01/05	35	69.19	42	68.39	68.50	-7	53,581	-0.01%
2022/01/04	30.5	71.60	30	72.51	70.30	0.5	53,064	0.00%
2022/01/03	13	71.08	9	70.90	70.50	4	52,246	0.01%
2021/12/30	52	71.72	44	72.29	71.10	8	51,688	0.02%
2021/12/29	80	77.27	32.9	76.21	74.60	47.2	50,773	0.09%
2021/12/28	29.8	78.19	39	78.62	78.80	-9.2	49,592	-0.02%
2021/12/27	52	77.40	74	77.46	79.40	-22	48,366	-0.05%
2021/12/24	22	71.04	37	72.44	73.20	-15	45,544	-0.03%
2021/12/23	52	66.39	39	66.53	66.60	13	44,612	0.03%
2021/12/22	15	61.15	25	61.38	60.60	-10	43,443	-0.02%
2021/12/21	7	60.41	9	60.80	60.70	-2	43,194	0.00%
2021/12/20	3	59.90	3	60.00	59.50	0	43,139	0.00%
2021/12/17	6	59.52	11	60.60	59.90	-5	43,014	-0.01%
2021/12/16	28	61.06	15	61.27	60.80	13	42,667	0.03%
2021/12/15	148	61.08	130	60.16	60.20	18	42,222	0.04%	大買/大賣/
2021/12/14	92	62.36	87	60.87	58.80	5	41,165	0.01%
2021/12/13	35	60.71	48	62.27	65.10	-13	39,739	-0.03%
2021/12/10	21	57.99	11.1	58.60	59.20	9.9	38,546	0.03%
2021/12/09	7.1	58.18	20	58.86	58.40	-13	38,445	-0.03%
2021/12/08	25	57.97	22	57.74	57.80	3	38,359	0.01%
2021/12/07	16	58.52	26	58.24	57.30	-10	38,225	-0.03%
2021/12/06	47.1	59.99	18	60.28	60.10	29.1	38,178	0.08%
2021/12/03	17	59.39	16	59.96	58.80	1	38,406	0.00%
2021/12/02	138	61.14	126	59.31	58.90	12	38,061	0.03%	大買/大賣/
2021/12/01	17	58.63	11	59.19	59.30	6	37,228	0.02%
2021/11/30	30	59.28	26	58.88	58.40	4	36,781	0.01%
2021/11/29	33	57.92	37.2	57.98	58.10	-4.2	36,132	-0.01%
2021/11/26	19.2	57.26	25	57.73	56.20	-5.8	35,381	-0.02%
2021/11/25	53	61.19	65	60.77	59.80	-12	34,391	-0.03%
2021/11/24	176	60.34	137	59.63	59.90	39	33,367	0.12%	大買/大賣/
2021/11/23	112	62.15	100	62.45	58.00	12	31,285	0.04%	大買/
2021/11/22	51	58.66	27.5	59.37	60.20	23.5	27,831	0.08%
2021/11/19	31	53.69	34.1	54.66	55.90	-3.1	25,730	-0.01%
2021/11/18	41.6	51.88	22	52.00	50.90	19.6	24,571	0.08%
2021/11/17	1	46.60	5.4	48.15	48.95	-4.4	22,569	-0.02%
2021/11/16	10.1	43.87	17	44.25	44.50	-6.9	22,202	-0.03%
2021/11/15	19	44.73	3	44.70	45.00	16	21,760	0.07%
2021/11/12	5	43.53	17	42.56	42.50	-12	20,994	-0.06%
2021/11/11	10	42.90	6	42.86	41.90	4	20,704	0.02%
2021/11/10	5.1	42.36	4	42.71	42.30	1.1	20,562	0.01%
2021/11/09	1	43.65	7	44.69	43.05	-6	20,345	-0.03%
2021/11/08	2	43.40	3	43.77	43.30	-1	19,935	-0.01%
2021/11/05	6	43.33	3	43.68	44.25	3	19,840	0.02%
2021/11/04	12.1	45.03	8	44.96	44.05	4.1	19,551	0.02%
2021/11/03	20.1	44.75	38	44.28	44.05	-17.9	19,115	-0.09%
2021/11/02	43	47.68	33.1	46.75	46.00	9.9	18,691	0.05%
2021/11/01	5	46.45	25	45.98	47.15	-20	17,461	-0.11%
2021/10/29	26.1	43.09	53	42.96	42.90	-26.9	17,005	-0.16%
2021/10/28	14	42.33	8.3	42.07	43.30	5.7	16,930	0.03%
2021/10/27	30	40.17	8	40.75	41.50	22	16,440	0.13%
2021/10/26	33	39.23	17	39.78	39.35	16	15,907	0.10%
2021/10/25	23	36.87	19	37.16	37.20	4	15,100	0.03%
2021/10/22	8	34.64	7	34.18	35.00	1	14,817	0.01%
2021/10/21	15	33.72	12	34.21	34.35	3	15,629	0.02%
2021/10/20	3	33.15	7.9	32.75	33.15	-4.9	16,319	-0.03%
2021/10/19	0	0.00	7	32.35	32.10	-7	17,313	-0.04%
2021/10/18	13	31.44	0	0.00	31.60	13	17,486	0.07%
2021/10/15	0	0.00	7	31.70	31.70	-7	17,672	-0.04%
2021/10/13	0	0.00	6	30.01	29.75	-6	18,245	-0.03%
2021/10/12	1	30.50	1	31.00	30.50	0	18,708	0.00%
2021/10/08	2	31.80	0	0.00	31.40	2	18,897	0.01%
2021/10/07	0	0.00	18	31.40	31.75	-18	19,261	-0.09%
2021/10/06	18	31.29	0	0.00	30.85	18	19,944	0.09%
2021/10/05	0	0.00	1	30.20	31.20	-1	21,018	0.00%
2021/10/04	0	0.00	1	30.80	30.60	-1	21,183	0.00%
2021/10/01	1	31.60	2	31.45	31.00	-1	21,362	0.00%
2021/09/30	2	32.63	0	0.00	32.45	2	21,454	0.01%
2021/09/29	8	33.14	7	33.09	32.70	1	21,726	0.00%
2021/09/28	6	34.53	1	34.50	34.40	5	22,125	0.02%
2021/09/27	3	34.58	2	34.68	35.15	1	22,318	0.00%
2021/09/24	2	33.70	1	33.40	33.60	1	22,235	0.00%
2021/09/23	0	0.00	7	33.69	33.65	-7	22,170	-0.03%
2021/09/22	2	34.15	0	0.00	33.80	2	22,122	0.01%
2021/09/17	8	34.19	9	34.19	34.15	-1	22,064	0.00%
2021/09/16	2	34.30	1	34.10	34.05	1	22,044	0.00%
2021/09/15	2	34.15	3	34.93	34.60	-1	22,044	0.00%
2021/09/14	5	34.62	1	34.25	34.25	4	22,006	0.02%
2021/09/13	14	35.49	17	35.83	35.00	-3	21,963	-0.01%
2021/09/10	0	0.00	1	35.20	35.05	-1	21,796	0.00%
2021/09/09	15	34.90	10	35.13	35.10	5	21,640	0.02%
2021/09/08	25	35.75	20	35.76	35.80	5	21,064	0.02%
2021/09/07	11	35.03	10	34.66	34.50	1	20,233	0.00%
2021/09/06	3	35.40	13	35.68	35.70	-10	19,932	-0.05%
2021/09/03	2	34.83	2	34.85	34.60	0	19,723	0.00%
2021/09/02	8	34.23	5	34.53	35.05	3	19,553	0.02%
2021/09/01	14	35.16	16	35.50	35.05	-2	19,291	-0.01%
2021/08/31	2	34.38	1	34.50	34.90	1	18,676	0.01%
2021/08/30	5	34.82	3	34.40	34.95	2	18,520	0.01%
2021/08/27	4	33.84	5	34.00	34.20	-1	18,296	-0.01%
2021/08/26	4	33.83	5	33.98	33.95	-1	18,220	-0.01%
2021/08/25	2	33.70	12.4	33.52	33.30	-10.4	18,089	-0.06%
2021/08/24	1	31.95	1	32.20	32.10	0	17,832	0.00%
2021/08/23	2	31.75	1	31.85	32.00	1	17,822	0.01%
2021/08/20	1	30.40	1	30.70	30.80	0	18,063	0.00%
2021/08/19	4	30.99	4	31.21	30.60	0	18,015	0.00%
2021/08/18	1	31.30	32	31.03	31.45	-31	17,955	-0.17%
2021/08/17	27	30.93	10	31.55	30.20	17	17,881	0.10%
2021/08/16	9	31.48	8	31.61	31.50	1	17,755	0.01%
2021/08/13	16	32.11	5	31.30	30.90	11	17,571	0.06%
2021/08/12	2	32.10	1	32.40	32.25	1	17,435	0.01%
2021/08/11	6	31.82	7	31.61	31.50	-1	17,353	-0.01%
2021/08/10	2	32.55	0	0.00	32.70	2	17,194	0.01%
2021/08/09	5	33.17	3	33.30	32.90	2	17,162	0.01%
2021/08/06	5	34.64	0	0.00	34.20	5	16,985	0.03%
2021/08/05	0	0.00	3	35.22	35.35	-3	16,826	-0.02%
2021/08/04	5	35.13	4	35.04	35.20	1	16,783	0.01%
2021/08/03	76	35.42	64	35.78	35.25	12	16,579	0.07%
2021/08/02	1	33.20	8.3	33.72	33.95	-7.3	15,619	-0.05%
2021/07/30	5	32.10	5	32.31	31.90	0	15,409	0.00%
2021/07/29	17	33.60	6	33.93	33.20	11	15,081	0.07%
2021/07/28	3	32.60	1	32.80	33.10	2	14,744	0.01%
2021/07/27	22	35.37	14	34.66	34.50	8	14,372	0.06%
2021/07/26	4	36.33	4.3	35.78	36.85	-0.3	13,250	0.00%
2021/07/23	20	33.81	12	34.01	33.50	8	12,168	0.07%
2021/07/22	0	0.00	4	32.90	32.25	-4	11,089	-0.04%
2021/07/21	0	0.00	6	32.50	31.80	-6	10,951	-0.05%
2021/07/20	6	31.80	3	31.60	31.60	3	10,773	0.03%
2021/07/19	5	32.70	3	32.62	32.85	2	10,488	0.02%
2021/07/16	6.5	33.43	9	33.09	33.50	-2.5	10,219	-0.02%
2021/07/15	1	32.10	0	0.00	32.20	1	9,787	0.01%
2021/07/14	1	31.20	4	31.76	31.85	-3	9,616	-0.03%
2021/07/13	13	31.65	9	31.21	30.60	4	9,333	0.04%
2021/07/12	1	30.50	7	31.44	32.70	-6	8,683	-0.07%
2021/07/09	3	29.75	33	29.67	29.75	-30	7,700	-0.39%
2021/07/08	1	29.05	27.6	29.66	29.15	-26.6	7,673	-0.35%
2021/07/07	2	28.95	0	0.00	28.65	2	7,633	0.03%
2021/07/06	22	29.07	6	28.68	28.70	16	7,628	0.21%
2021/07/05	1	29.60	14	28.48	29.60	-13	8,143	-0.16%
2021/07/02	2	26.58	13	26.92	27.10	-11	8,141	-0.14%
2021/07/01	11	26.51	10	26.16	26.85	1	8,055	0.01%
2021/06/28	0	0.00	1	25.80	25.80	-1	8,426	-0.01%
2021/06/25	1	25.30	0	0.00	25.30	1	8,628	0.01%
2021/06/23	4	26.40	0	0.00	26.45	4	8,696	0.05%
2021/06/22	0	0.00	5	25.80	25.75	-5	9,034	-0.06%
2021/06/18	0	0.00	6	25.91	25.55	-6	9,212	-0.07%
2021/06/17	3	25.75	0	0.00	25.75	3	9,437	0.03%
2021/06/15	1	25.60	3	25.38	25.30	-2	10,129	-0.02%
2021/06/11	8	25.40	1	25.50	25.25	7	10,181	0.07%
2021/06/10	1	27.15	0	0.00	27.60	1	9,897	0.01%
2021/06/09	1	27.50	0	0.00	27.10	1	9,890	0.01%
2021/06/07	4	27.05	0	0.00	26.90	4	10,093	0.04%
2021/05/31	0	0.00	1	26.95	26.90	-1	10,033	-0.01%
2021/05/28	8	27.07	0	0.00	27.15	8	10,001	0.08%
2021/05/27	1	25.50	0	0.00	25.70	1	9,780	0.01%
2021/05/26	0	0.00	10	25.70	25.70	-10	9,824	-0.10%
2021/05/17	10	22.60	0	0.00	22.40	10	10,595	0.09%
2021/05/13	2	24.65	0	0.00	24.20	2	10,585	0.02%
2021/05/12	2	24.75	2	25.80	24.70	0	10,569	0.00%
2021/05/11	1	26.50	0	0.00	26.55	1	10,587	0.01%
2021/05/10	6	27.40	5	28.07	27.90	1	10,513	0.01%
2021/05/06	1	25.90	1	26.05	25.85	0	10,462	0.00%
2021/05/05	1	26.05	0	0.00	25.50	1	10,442	0.01%
2021/05/04	3	26.22	0	0.00	25.60	3	10,514	0.03%
2021/04/28	15	28.55	0	0.00	28.60	15	10,438	0.14%
2021/04/27	2	28.20	0	0.00	28.20	2	10,458	0.02%
2021/04/26	0	0.00	0.5	28.60	28.65	-0.5	10,405	0.00%
2021/04/22	4	28.04	0	0.00	27.60	4	10,447	0.04%
2021/04/20	1	28.80	0	0.00	28.65	1	10,545	0.01%
2021/04/19	0	0.00	2	27.75	28.50	-2	10,572	-0.02%
2021/04/16	0	0.00	1.4	28.29	28.25	-1.4	10,665	-0.01%
2021/04/14	0	0.00	3	27.40	27.90	-3	10,749	-0.03%
2021/04/12	1	29.75	3	29.73	29.75	-2	11,308	-0.02%
2021/04/09	8	31.15	0	0.00	29.60	8	11,947	0.07%
2021/04/08	0	0.00	1	29.30	30.90	-1	12,027	-0.01%
2021/04/07	0	0.00	2	28.00	28.10	-2	11,542	-0.02%
2021/04/06	0	0.00	1	27.30	27.35	-1	11,432	-0.01%
2021/03/31	12	26.80	20	26.85	26.70	-8	11,300	-0.07%
2021/03/26	1	27.10	1	27.20	27.25	0	10,830	0.00%
2021/03/25	22	28.23	2	27.55	27.20	20	10,817	0.18%
2021/03/24	0	0.00	3	27.15	27.45	-3	10,479	-0.03%
2021/03/23	0	0.00	1	26.60	26.85	-1	10,356	-0.01%
2021/03/22	13	27.20	4	27.05	26.75	9	10,288	0.09%
2021/03/19	0	0.00	2	27.25	27.20	-2	10,123	-0.02%
2021/03/18	1	26.20	4	26.65	26.50	-3	9,739	-0.03%
2021/03/17	2	25.70	0	0.00	26.10	2	9,588	0.02%
2021/03/16	3	26.05	0	0.00	25.70	3	9,729	0.03%
2021/03/15	0	0.00	1	25.80	25.90	-1	9,881	-0.01%
2021/03/12	0	0.00	2	25.95	25.50	-2	9,969	-0.02%
2021/03/11	1	25.65	1	25.00	25.70	0	9,966	0.00%
2021/03/10	3	24.62	0	0.00	24.60	3	9,989	0.03%
2021/03/02	0	0.00	20	24.55	24.60	-20	11,645	-0.17%
2021/02/24	20	25.50	0	0.00	25.40	20	11,988	0.17%
2021/02/18	1	26.90	1	26.60	26.25	0	12,131	0.00%
2021/02/05	0	0.00	1	25.60	25.60	-1	12,578	-0.01%
2021/02/02	0	0.00	4.5	25.56	25.45	-4.5	13,386	-0.03%
2021/01/29	0	0.00	0.7	25.10	25.15	-0.7	14,806	0.00%
2021/01/28	10	25.65	10	25.10	25.15	0	14,904	0.00%
2021/01/26	0	0.00	2	24.95	24.80	-2	15,196	-0.01%
2021/01/25	2	25.00	0	0.00	24.85	2	15,185	0.01%
2021/01/20	1	23.30	1	23.50	23.05	0	15,175	0.00%
2021/01/14	2	24.80	2	24.55	24.80	0	15,096	0.00%
2021/01/12	0	0.00	9	24.75	24.75	-9	15,234	-0.06%
2021/01/11	0	0.00	27	24.98	25.20	-27	15,393	-0.18%
2021/01/08	1	23.90	0	0.00	23.90	1	15,538	0.01%
2021/01/07	1	24.30	4	24.50	24.30	-3	15,576	-0.02%
2021/01/06	2	25.45	3	24.92	24.45	-1	15,510	-0.01%
2021/01/05	28	26.33	6	25.95	25.75	22	15,273	0.14%
2021/01/04	23	28.42	11	28.17	27.80	12	14,962	0.08%
2020/12/31	57	27.51	62	27.79	27.50	-5	14,568	-0.03%
2020/12/30	0	0.00	40	26.06	26.10	-40	14,136	-0.28%
2020/12/29	41	26.25	10	26.35	25.90	31	14,326	0.22%
2020/12/28	10	26.10	10	26.05	26.10	0	14,586	0.00%
2020/12/24	3	25.65	3	25.65	25.45	0	14,607	0.00%
2020/12/21	0	0.00	1	25.05	25.20	-1	15,175	-0.01%
2020/12/18	1	25.20	1	25.30	25.25	0	15,504	0.00%
2020/12/17	0	0.00	1	25.70	25.75	-1	15,653	-0.01%
2020/12/16	20	25.78	0	0.00	25.70	20	15,755	0.13%
2020/12/15	12	25.77	10	26.05	25.30	2	15,938	0.01%
2020/12/14	0	0.00	2	25.35	25.45	-2	16,493	-0.01%
2020/12/11	0	0.00	1	25.50	25.35	-1	17,086	-0.01%
2020/12/10	12	26.21	5	27.09	26.20	7	17,026	0.04%
2020/12/09	11	26.75	10	26.73	26.80	1	16,917	0.01%
2020/12/07	0	0.00	1	26.10	25.75	-1	17,114	-0.01%
2020/12/03	2	25.85	3	26.20	25.90	-1	17,163	-0.01%
2020/12/02	14	26.06	2	26.18	25.90	12	17,221	0.07%
2020/12/01	0	0.00	15	26.91	27.40	-15	16,952	-0.09%
2020/11/30	17	26.82	0	0.00	26.45	17	16,989	0.10%
2020/11/27	10	26.00	0	0.00	26.00	10	16,838	0.06%
2020/11/26	1	26.10	0	0.00	25.95	1	16,774	0.01%
2020/11/24	1	25.50	3	25.85	25.45	-2	16,736	-0.01%
2020/11/23	2	26.40	6	25.93	25.90	-4	16,634	-0.02%
2020/11/20	5	25.85	1	25.90	25.90	4	16,545	0.02%
2020/11/19	7	25.75	14	25.68	25.60	-7	16,404	-0.04%
2020/11/18	9	25.59	3	25.53	25.55	6	16,242	0.04%
2020/11/17	5	25.68	3	25.63	25.50	2	16,190	0.01%
2020/11/16	0	0.00	13	25.40	25.40	-13	16,241	-0.08%
2020/11/12	0	0.00	1	25.50	25.55	-1	15,588	-0.01%
2020/11/11	2	25.45	3	25.58	25.80	-1	15,443	-0.01%
2020/11/10	5	25.34	15	25.29	25.65	-10	15,136	-0.07%
2020/11/09	23	25.22	17	25.46	25.45	6	14,738	0.04%
2020/11/06	7	24.25	7	24.14	24.05	0	13,787	0.00%
2020/11/05	3	23.83	0	0.00	23.80	3	13,374	0.02%
2020/11/04	1	23.75	3	23.95	24.15	-2	13,225	-0.02%
2020/11/03	2	22.80	0	0.00	23.00	2	12,940	0.02%
2020/10/30	1	22.60	2	22.60	22.50	-1	12,787	-0.01%
2020/10/29	1	23.05	2	23.03	23.05	-1	12,790	-0.01%
2020/10/28	1	23.75	1	23.55	23.50	0	12,706	0.00%
2020/10/27	1	23.75	0	0.00	23.70	1	12,616	0.01%
2020/10/26	6	23.81	1	24.00	23.80	5	12,579	0.04%
2020/10/23	5	24.00	0	0.00	23.90	5	12,499	0.04%
2020/10/22	3	24.07	0	0.00	23.70	3	12,426	0.02%
2020/10/21	1	23.95	0	0.00	23.95	1	12,368	0.01%
2020/10/20	8	24.21	0	0.00	24.25	8	12,191	0.07%
2020/10/19	0	0.00	4	23.90	23.70	-4	11,909	-0.03%
2020/10/16	1	23.70	7	23.64	23.75	-6	11,684	-0.05%
2020/10/15	0	0.00	2	23.25	23.25	-2	11,341	-0.02%
2020/10/14	2	23.15	0	0.00	23.15	2	11,182	0.02%
2020/10/13	9	23.18	1	23.25	23.25	8	11,078	0.07%
2020/10/12	3.3	23.41	1	23.10	23.15	2.3	10,932	0.02%
2020/10/08	3	24.32	0	0.00	24.10	3	10,798	0.03%
2020/10/07	0	0.00	1	24.75	24.90	-1	10,403	-0.01%
2020/10/06	0	0.00	1	24.35	24.30	-1	9,940	-0.01%
2020/10/05	1	23.80	5	24.00	23.85	-4	9,677	-0.04%
2020/09/29	5	23.20	0	0.00	22.90	5	9,299	0.05%
2020/09/25	0	0.00	8	22.76	22.10	-8	9,048	-0.09%
2020/09/23	0	0.00	9	23.96	23.90	-9	8,482	-0.11%
2020/09/21	9	23.01	0	0.00	22.95	9	7,808	0.12%
2020/09/18	0	0.00	7	23.76	23.70	-7	7,652	-0.09%
2020/09/17	9	24.79	6	24.23	24.45	3	7,420	0.04%
2020/09/16	6	24.29	0	0.00	24.90	6	6,735	0.09%
2020/09/15	0	0.00	1	23.50	23.50	-1	6,104	-0.02%
2020/09/14	4	22.76	1	23.00	23.00	3	6,058	0.05%
2020/09/10	4	24.20	2	23.83	23.90	2	5,929	0.03%
2020/09/09	0	0.00	6.4	24.24	24.60	-6.4	5,562	-0.12%
2020/09/08	1	23.40	10	23.45	23.90	-9	5,395	-0.17%
2020/09/07	3	23.73	5	23.83	23.80	-2	5,279	-0.04%
2020/09/04	1	23.40	0	0.00	23.80	1	5,070	0.02%
2020/09/03	0	0.00	1	23.00	23.90	-1	4,904	-0.02%
2020/09/02	0	0.00	24	21.50	22.00	-24	4,534	-0.53%
2020/09/01	0	0.00	1	21.30	21.00	-1	4,361	-0.02%
2020/08/31	5	21.42	0	0.00	21.35	5	4,373	0.11%
2020/08/28	1	22.25	2	22.05	21.85	-1	4,302	-0.02%
2020/08/27	0	0.00	11	20.97	21.00	-11	4,095	-0.27%
2020/08/26	19	21.19	0	0.00	21.05	19	4,081	0.47%
2020/08/20	25	20.37	0	0.00	20.00	25	3,870	0.65%
2020/08/19	0	0.00	4	21.05	20.55	-4	3,703	-0.11%
2020/08/14	2	20.60	0	0.00	20.70	2	3,770	0.05%
2020/08/12	2	21.35	4	20.68	21.35	-2	3,641	-0.05%
2020/08/10	1	20.70	1	20.85	20.55	0	3,457	0.00%
2020/08/07	1	20.40	1	20.60	20.85	0	3,447	0.00%
2020/08/06	1	20.25	1	20.35	20.20	0	3,382	0.00%
2020/07/28	2	19.00	0	0.00	18.75	2	3,335	0.06%
2020/07/22	0.2	20.00	0	0.00	20.15	0.2	3,287	0.01%
2020/07/21	0	0.00	1	19.85	19.80	-1	3,277	-0.03%
2020/07/17	1	19.65	0	0.00	19.65	1	3,288	0.03%
2020/06/29	0	0.00	0.5	20.00	20.15	-0.5	2,924	-0.02%
2020/06/19	0	0.00	1	20.15	19.80	-1	2,896	-0.03%
2020/06/18	2	20.00	1	20.20	20.25	1	2,864	0.03%
2020/06/17	2	19.33	7	19.64	20.00	-5	2,800	-0.18%
2020/06/16	7	21.03	0	0.00	20.90	7	2,658	0.26%
2020/06/10	1	22.00	2	22.03	21.70	-1	2,663	-0.04%
2020/06/09	1	21.05	1	21.10	21.00	0	2,574	0.00%
2020/06/03	0	0.00	1	21.70	21.60	-1	2,464	-0.04%
2020/05/28	0	0.00	1.1	20.93	21.35	-1.1	2,354	-0.05%
2020/05/26	1	21.60	3	21.40	21.40	-2	2,379	-0.08%
2020/05/25	1	22.05	2	21.85	22.10	-1	2,320	-0.04%
2020/05/22	2	21.10	2	21.05	21.00	0	2,187	0.00%
2020/05/21	2	21.25	0	0.00	21.15	2	2,142	0.09%
2020/05/19	0.1	20.55	0	0.00	20.70	0.1	2,108	0.00%
2020/05/15	10	21.90	10	20.90	20.60	0	2,104	0.00%
2020/05/13	0	0.00	0.4	21.65	21.70	-0.4	2,062	-0.02%
2020/05/06	4	22.10	0	0.00	21.95	4	2,138	0.19%
2020/04/10	0	0.00	6	19.29	19.45	-6	2,347	-0.26%
2020/03/20	0	0.00	4.3	15.07	15.45	-4.3	2,736	-0.16%
2020/03/09	1	21.50	0	0.00	21.30	1	2,924	0.03%
2020/02/17	2	23.75	0	0.00	23.85	2	3,186	0.06%
2020/02/06	0	22.90	0	0.00	22.90	0	3,109	0.00%
2020/02/05	0	0.00	2	22.55	22.55	-2	3,090	-0.06%
2020/02/03	0	21.45	3	21.00	21.45	-3	3,090	-0.10%
2020/01/14	0	0.00	2	24.95	24.90	-2	3,399	-0.06%
2020/01/09	2	24.30	0	0.00	24.25	2	3,406	0.06%
2020/01/08	0	0.00	2	24.30	24.10	-2	3,403	-0.06%
2019/12/27	0	0.00	0.2	26.00	26.00	-0.2	3,370	-0.01%
2019/12/26	1	26.65	1	26.30	26.40	0	3,348	0.00%
2019/12/19	1	27.00	8	27.33	27.10	-7	3,418	-0.20%
2019/12/18	0	0.00	0.7	27.00	27.15	-0.7	3,484	-0.02%
2019/12/17	2	26.95	15	27.78	27.15	-13	3,500	-0.37%
2019/12/16	15	27.50	0	0.00	27.65	15	3,427	0.44%
2019/12/12	0	0.00	4	26.55	26.45	-4	3,450	-0.12%
2019/12/06	1	26.20	0	0.00	26.30	1	4,241	0.02%
2019/11/19	0	0.00	1	25.05	25.35	-1	4,502	-0.02%
2019/11/11	0	0.00	2	24.20	24.20	-2	4,479	-0.04%
2019/11/04	0	0.00	1	25.90	25.75	-1	4,676	-0.02%
2019/11/01	0	0.00	1	25.80	25.75	-1	4,824	-0.02%
2019/10/30	6	26.38	5	26.25	26.10	1	5,079	0.02%
2019/10/23	1	25.80	30	25.62	25.65	-29	5,063	-0.57%
2019/10/16	0	0.00	2	25.10	25.05	-2	5,232	-0.04%
2019/10/15	0	0.00	27	24.89	25.20	-27	5,367	-0.50%
2019/10/14	27	24.55	0	0.00	24.45	27	5,389	0.50%
2019/10/08	21	24.92	0	0.00	24.60	21	5,728	0.37%
2019/10/07	0	0.00	1	25.30	25.00	-1	5,779	-0.02%
2019/10/04	0	0.00	10	25.50	25.20	-10	5,842	-0.17%
2019/10/03	20	24.98	0	0.00	25.10	20	5,845	0.34%
2019/09/27	0	0.00	2.3	25.06	25.10	-2.3	5,829	-0.04%
2019/09/26	0	0.00	1.6	25.48	25.45	-1.6	5,832	-0.03%
2019/09/25	3	25.50	0	0.00	25.45	3	5,849	0.05%
2019/09/24	0.9	26.30	0.3	26.30	26.30	0.7	5,855	0.01%
2019/09/23	5	26.07	5	26.48	26.60	0	5,813	0.00%
2019/09/10	0	0.00	3	23.20	22.90	-3	5,691	-0.05%
2019/09/09	0	0.00	4	23.35	23.35	-4	5,616	-0.07%
2019/09/05	0	0.00	0	23.35	23.50	0	5,488	0.00%
2019/09/03	13	24.76	3	24.50	24.40	10	5,211	0.19%
2019/09/02	4	23.74	16	24.24	23.95	-12	4,909	-0.24%
2019/08/30	8	23.44	3	23.62	23.15	5	4,555	0.11%
2019/08/27	0	0.00	5	22.90	23.20	-5	4,238	-0.12%
2019/08/26	0	0.00	4	22.40	22.30	-4	4,170	-0.10%
2019/08/22	7	22.71	0	0.00	22.50	7	4,120	0.17%
2019/08/21	0	0.00	5	23.10	23.00	-5	4,083	-0.12%
2019/08/16	0	0.00	20	22.30	22.50	-20	4,026	-0.50%
2019/08/14	0	0.00	18	22.00	21.75	-18	3,960	-0.45%
2019/08/13	0	0.00	0.4	21.60	21.60	-0.4	3,953	-0.01%
2019/08/12	0	0.00	10	21.72	21.80	-10	3,959	-0.25%
2019/08/08	18	21.35	1	21.15	21.10	17	3,956	0.43%
2019/08/06	10	21.40	1	21.65	21.80	9	3,924	0.23%
2019/08/02	4	22.06	0	0.00	22.05	4	3,940	0.10%
2019/08/01	0	0.00	11	22.40	22.55	-11	3,984	-0.28%
2019/07/31	5	21.80	3	22.25	22.30	2	3,992	0.05%
2019/07/30	35	22.59	5	22.25	22.25	30	3,983	0.75%
2019/07/26	0	0.00	12	23.41	23.45	-12	3,948	-0.30%
2019/07/25	4	23.84	0	0.00	23.65	4	3,956	0.10%
2019/07/24	17	24.11	28	23.65	24.25	-11	3,865	-0.28%
2019/07/23	20	23.03	10	23.25	22.95	10	3,774	0.26%
2019/07/22	10	23.10	0	0.00	22.90	10	3,960	0.25%
2019/07/19	2	22.98	0	0.00	22.95	2	4,039	0.05%
2019/07/18	2	23.08	0	0.00	22.95	2	4,600	0.04%
2019/07/17	2	23.43	0	0.00	23.40	2	4,688	0.04%
2019/07/16	0	0.00	2	23.78	23.70	-2	4,783	-0.04%
2019/07/12	2	23.65	1	23.95	23.45	1	4,794	0.02%
2019/07/11	5	23.38	3	23.20	23.20	2	4,648	0.04%
2019/07/09	1	23.40	0	0.00	22.85	1	4,746	0.02%
2019/07/08	0	0.00	15	23.45	23.35	-15	4,700	-0.32%
2019/07/04	10	23.00	6	22.89	23.05	4	4,676	0.09%
2019/07/03	9	22.83	16	22.84	22.90	-7	4,666	-0.15%
2019/07/02	0	0.00	10	21.50	21.75	-10	4,575	-0.22%
2019/07/01	10	21.10	32	21.50	21.40	-22	4,704	-0.47%
2019/06/28	0	0.00	10	21.10	21.10	-10	4,706	-0.21%
2019/06/27	3	21.05	0	0.00	21.05	3	4,786	0.06%
2019/06/26	4	20.83	0	0.00	20.80	4	4,809	0.08%
2019/06/24	10	20.78	5	21.30	21.20	5	4,932	0.10%
2019/06/21	15	21.18	0	0.00	21.00	15	5,019	0.30%
2019/06/20	25	20.93	20	21.45	21.50	5	5,111	0.10%
2019/06/13	2	21.23	3	21.17	21.05	-1	7,389	-0.01%
2019/06/11	20	21.15	3	21.20	21.00	17	8,317	0.20%
2019/06/05	2	20.50	0	0.00	20.40	2	8,808	0.02%
2019/05/15	1	21.30	1	21.15	21.45	0	11,036	0.00%
2019/05/10	0	0.00	4	22.05	21.50	-4	11,146	-0.04%
2019/05/03	0	0.00	2	23.18	23.15	-2	10,897	-0.02%
2019/04/30	7	22.86	12	23.07	23.25	-5	10,844	-0.05%
2019/04/29	10	22.79	11	22.96	22.65	-1	10,834	-0.01%
2019/04/26	28	23.51	3	24.15	23.45	25	10,683	0.23%
2019/04/25	2	25.43	2	25.30	25.30	0	10,454	0.00%
2019/04/24	20	26.79	22	26.56	25.85	-2	10,328	-0.02%
2019/04/23	1	24.45	0	0.00	25.15	1	9,749	0.01%
2019/04/22	0	0.00	12	24.72	24.60	-12	9,625	-0.12%
2019/04/19	0	0.00	14	24.00	24.10	-14	9,488	-0.15%
2019/04/17	8	23.74	0	0.00	23.60	8	9,701	0.08%
2019/04/16	0	0.00	11.6	23.99	23.85	-11.6	9,671	-0.12%
2019/04/15	1	23.25	1	23.30	23.35	0	9,544	0.00%
2019/04/12	1	23.30	1	23.50	23.15	0	9,542	0.00%
2019/04/11	10	23.60	0	0.00	23.35	10	9,531	0.10%
2019/04/10	0	0.00	10	24.05	23.95	-10	9,526	-0.10%
2019/04/09	10	23.48	0	0.00	23.30	10	9,579	0.10%
2019/04/08	13	23.78	1	23.85	23.70	12	9,531	0.13%
2019/04/03	3	24.55	0	0.00	24.35	3	9,454	0.03%
2019/04/01	0	0.00	7	24.16	23.85	-7	9,195	-0.08%
2019/03/29	4	23.80	0	0.00	23.75	4	9,083	0.04%
2019/03/27	2	23.55	0	0.00	23.70	2	9,009	0.02%
2019/03/26	1	23.60	1	23.50	23.55	0	9,030	0.00%
2019/03/25	0	0.00	10	22.95	23.70	-10	8,942	-0.11%
2019/03/22	10	23.13	2	23.10	23.10	8	8,807	0.09%
2019/03/21	5	23.75	1	23.90	24.00	4	8,612	0.05%
2019/03/20	3	24.62	5	24.90	24.55	-2	8,364	-0.02%
2019/03/19	17	24.16	20	24.42	24.70	-3	8,141	-0.04%
2019/03/18	30	24.25	35	24.42	24.75	-5	7,746	-0.06%
2019/03/15	18	22.91	19	22.81	23.25	-1	6,665	-0.02%
2019/03/14	1	20.90	1	21.20	21.15	0	5,864	0.00%
2019/03/13	2	21.38	1	21.60	21.30	1	5,798	0.02%
2019/03/12	0	0.00	10	20.81	21.00	-10	5,685	-0.18%
2019/03/11	7	20.24	0	0.00	20.25	7	5,692	0.12%
2019/03/08	6	21.05	13	21.17	20.85	-7	5,653	-0.12%
2019/03/07	47	22.34	30	22.82	21.20	17	5,612	0.30%
2019/02/26	0	0.00	5	20.45	20.30	-5	4,604	-0.11%
2019/02/25	1	20.50	0	0.00	20.30	1	4,583	0.02%
2019/02/22	10	20.73	1	20.75	20.70	9	4,533	0.20%
2019/02/20	1	20.15	6	20.43	20.60	-5	4,389	-0.11%
2019/02/19	5	20.45	3	20.45	20.40	2	4,310	0.05%
2019/02/18	3	19.85	2	19.30	19.85	1	4,147	0.02%
2019/02/14	2	19.60	2	19.38	19.30	0	4,159	0.00%
2019/02/13	0	0.00	1	19.05	19.05	-1	4,085	-0.02%
2019/02/12	0	0.00	4	18.93	19.15	-4	4,062	-0.10%
2019/02/11	0	0.00	1	18.65	18.75	-1	4,007	-0.02%
2019/01/24	0	0.00	2	18.55	18.30	-2	4,161	-0.05%
2019/01/18	0	0.00	1	18.20	18.15	-1	4,621	-0.02%
2019/01/11	0	0.00	2	18.35	18.30	-2	4,949	-0.04%
2019/01/10	5	18.55	10	18.68	18.35	-5	4,959	-0.10%
2019/01/09	2	18.63	5	18.60	18.85	-3	4,820	-0.06%
2019/01/02	2	18.15	0	0.00	18.25	2	5,324	0.04%
2018/12/25	2	17.30	0	0.00	17.10	2	5,212	0.04%
2018/12/21	0	0.00	2	17.40	17.60	-2	5,425	-0.04%
2018/12/19	4	18.53	0	0.00	18.25	4	5,627	0.07%
2018/12/17	0	0.00	5	18.10	18.15	-5	5,727	-0.09%
2018/12/14	0	0.00	5	18.17	18.15	-5	5,789	-0.09%
2018/12/13	7	18.60	0	0.00	18.45	7	5,866	0.12%
2018/12/12	12	18.86	0	0.00	18.95	12	5,877	0.20%
2018/12/06	1	18.10	1	17.60	17.60	0	6,141	0.00%
2018/12/05	1	18.65	0	0.00	18.45	1	6,429	0.02%
2018/12/04	4	19.56	0	0.00	19.05	4	6,520	0.06%
2018/12/03	0	0.00	2	18.95	19.30	-2	6,460	-0.03%
2018/11/16	1	16.95	3	17.07	16.95	-2	6,486	-0.03%
2018/11/14	2	17.00	2	17.20	17.00	0	6,473	0.00%
2018/11/12	1	16.75	0	0.00	16.75	1	6,591	0.02%
2018/11/09	0	0.00	6	16.68	16.90	-6	6,873	-0.09%
2018/11/08	0	0.00	2	17.05	16.65	-2	6,995	-0.03%
2018/11/01	2	16.25	2	16.55	16.40	0	7,540	0.00%
2018/10/31	0	0.00	3	15.60	15.70	-3	7,598	-0.04%
2018/10/30	4	15.00	1	15.00	14.95	3	7,590	0.04%
2018/10/29	4	15.08	2	15.03	15.35	2	7,595	0.03%
2018/10/26	0	0.00	3	15.70	15.60	-3	7,951	-0.04%
2018/10/24	1	15.60	1	15.90	15.60	0	7,892	0.00%
2018/10/19	0	0.00	1	16.15	16.35	-1	8,881	-0.01%
2018/10/17	3	16.77	0	0.00	16.35	3	8,833	0.03%
2018/10/15	1	16.35	1	16.70	16.35	0	9,239	0.00%
2018/10/12	2	16.65	0	0.00	16.90	2	9,365	0.02%
2018/10/11	0	0.00	2	17.15	17.10	-2	9,529	-0.02%
2018/10/09	4	19.98	2	19.38	19.00	2	9,615	0.02%
2018/10/08	0	0.00	1	20.65	20.75	-1	9,751	-0.01%
2018/10/05	0	0.00	2	21.80	20.85	-2	10,078	-0.02%
2018/10/04	1	22.25	1	22.30	22.20	0	10,193	0.00%
2018/10/02	1	22.50	3	22.75	22.35	-2	10,690	-0.02%
2018/10/01	3	22.87	1	22.95	23.00	2	10,939	0.02%
2018/09/28	0	0.00	1	22.90	22.80	-1	11,295	-0.01%
2018/09/26	4	22.58	2	22.73	22.40	2	11,747	0.02%
2018/09/25	0	0.00	2	21.60	22.40	-2	11,930	-0.02%
2018/09/21	2	21.05	1	21.25	21.35	1	12,137	0.01%
2018/09/20	1	21.20	1	21.45	21.00	0	12,721	0.00%
2018/09/19	1	21.90	2	21.80	21.70	-1	12,984	-0.01%
2018/09/18	0	0.00	5	21.05	21.25	-5	13,358	-0.04%
2018/09/17	1	21.15	1	21.25	21.30	0	13,956	0.00%
2018/09/14	2	21.20	2	21.50	21.05	0	14,785	0.00%
2018/09/13	3	20.63	4	20.78	20.55	-1	16,738	-0.01%
2018/09/12	4	20.64	1	20.40	20.40	3	17,880	0.02%
2018/09/11	8	20.90	0	0.00	21.25	8	18,847	0.04%
2018/09/07	0	0.00	1	22.50	21.90	-1	20,432	0.00%
2018/09/06	2	22.95	1	23.10	22.95	1	20,458	0.00%
2018/09/04	0	0.00	10	22.40	22.60	-10	20,969	-0.05%
2018/08/30	1	22.80	6	23.01	22.85	-5	22,077	-0.02%
2018/08/29	0	0.00	2	23.40	22.85	-2	22,219	-0.01%
2018/08/28	1	23.10	6	23.22	22.70	-5	22,516	-0.02%
2018/08/27	6	22.57	6	22.50	22.50	0	22,837	0.00%
2018/08/24	10	22.30	0	0.00	22.45	10	23,645	0.04%
2018/08/23	1	22.15	1	22.10	22.05	0	24,241	0.00%
2018/08/21	1	22.10	1	22.20	22.20	0	24,402	0.00%
2018/08/20	7	22.53	2	22.50	22.00	5	24,419	0.02%
2018/08/17	3	22.17	2	22.45	22.25	1	24,401	0.00%
2018/08/16	1	21.20	6	22.39	22.35	-5	24,380	-0.02%
2018/08/15	26	21.57	21	22.36	21.75	5	24,083	0.02%
2018/08/14	11	22.63	1	22.45	22.55	10	23,947	0.04%
2018/08/10	32	25.20	49	24.82	24.50	-17	23,631	-0.07%
2018/08/08	0	0.00	1	25.65	25.10	-1	23,518	0.00%
2018/08/07	22	25.38	1	25.30	25.20	21	23,422	0.09%
2018/08/03	0	0.00	2	26.25	26.10	-2	23,219	-0.01%
2018/08/02	6	26.99	22	26.78	26.00	-16	23,130	-0.07%
2018/08/01	10	26.30	1	26.30	26.40	9	22,657	0.04%
2018/07/31	1	26.65	6	26.48	26.50	-5	22,500	-0.02%
2018/07/30	6	26.28	0	0.00	26.15	6	22,424	0.03%
2018/07/27	24	26.57	20	26.60	26.85	4	22,151	0.02%
2018/07/26	3	25.53	8	25.36	25.45	-5	21,477	-0.02%
2018/07/25	5	25.09	5	24.98	24.95	0	21,285	0.00%
2018/07/24	5	25.10	8	24.94	25.00	-3	21,245	-0.01%
2018/07/23	8	24.83	3	25.10	24.60	5	21,176	0.02%
2018/07/20	4	25.73	6	25.81	25.85	-2	20,869	-0.01%
2018/07/19	9	26.97	0	0.00	27.10	9	20,670	0.04%
2018/07/18	2	27.10	3	27.00	26.50	-1	20,395	0.00%
2018/07/17	3	27.52	4	26.89	26.65	-1	20,214	0.00%
2018/07/16	2	27.60	2	27.88	27.50	0	20,095	0.00%
2018/07/13	5	27.58	17	27.81	27.40	-12	19,820	-0.06%
2018/07/12	14	27.14	5	27.14	26.85	9	19,498	0.05%
2018/07/11	5	27.31	3	27.37	27.00	2	19,339	0.01%
2018/07/10	25	26.69	23	26.95	27.00	2	18,959	0.01%
2018/07/09	5	26.98	7	27.14	27.20	-2	18,764	-0.01%
2018/07/06	25	26.29	28	26.09	26.30	-3	18,472	-0.02%
2018/07/05	3	27.50	4	26.30	25.90	-1	18,151	-0.01%
2018/07/04	6	28.17	2	28.48	27.60	4	17,948	0.02%
2018/07/03	8	29.38	6	29.65	27.70	2	17,621	0.01%
2018/07/02	3	29.32	4	29.06	28.45	-1	17,320	-0.01%
2018/06/29	12	29.52	20	30.10	29.40	-8	17,004	-0.05%
2018/06/28	34	29.38	23	28.62	28.75	11	16,361	0.07%
2018/06/27	6	30.69	5	30.94	29.80	1	16,090	0.01%
2018/06/26	5	29.79	4	29.88	29.80	1	15,756	0.01%
2018/06/25	55	31.69	39	31.77	30.85	16	15,136	0.11%
2018/06/22	121	34.10	124	34.54	33.25	-3	14,312	-0.02%	大買/大賣/
2018/06/21	22	32.47	21.2	33.09	33.40	0.8	12,210	0.01%
2018/06/20	70	31.99	69	31.46	30.40	1	11,036	0.01%
2018/06/19	108	32.07	134	32.14	32.35	-26	9,988	-0.26%	大買/大賣/
2018/06/15	52	29.17	93.6	29.64	30.45	-41.6	8,619	-0.48%
2018/06/14	4	28.00	8	27.79	27.70	-4	8,117	-0.05%
2018/06/13	81	29.20	59	28.71	28.30	22	8,003	0.27%
2018/06/12	3	27.62	1	28.30	27.75	2	7,649	0.03%
2018/06/11	23	29.26	21	29.51	28.85	2	7,406	0.03%
2018/06/08	37	28.32	43.4	28.35	28.55	-6.4	7,046	-0.09%
2018/06/07	3	27.38	1	27.80	27.00	2	6,556	0.03%
2018/06/06	2	27.05	1	26.95	27.45	1	6,469	0.02%
2018/06/05	12	27.21	7	27.43	27.30	5	6,305	0.08%
2018/06/04	0	0.00	40	27.52	26.65	-40	6,121	-0.65%
2018/06/01	145	27.17	64	27.17	26.85	81	5,703	1.42%	大買/
2018/05/31	49	25.43	54	24.83	25.60	-5	4,897	-0.10%
2018/05/30	1	23.50	0	0.00	23.30	1	4,319	0.02%
2018/05/29	2	23.33	1	23.10	23.05	1	4,252	0.02%
2018/05/28	10	22.80	12	23.04	23.10	-2	4,333	-0.05%
2018/05/25	0	0.00	3	23.00	22.90	-3	4,493	-0.07%
2018/05/17	0	0.00	5	22.47	22.25	-5	4,561	-0.11%
2018/05/16	3	22.87	2	22.50	22.75	1	4,561	0.02%
2018/05/08	2	22.15	0	0.00	22.10	2	4,632	0.04%
2018/05/07	2	22.15	2	22.65	22.35	0	4,667	0.00%
2018/04/25	30	22.33	30	22.26	22.35	0	5,028	0.00%
2018/04/24	11	22.02	19	22.68	22.40	-8	5,308	-0.15%
2018/04/23	15	23.90	7	22.85	22.85	8	5,385	0.15%
2018/04/20	1	23.35	4	23.38	23.55	-3	5,516	-0.05%
2018/04/19	10	23.30	10	23.30	23.30	0	5,648	0.00%
2018/04/16	0	0.00	20	22.65	22.50	-20	5,651	-0.35%
2018/04/11	21	23.52	11	22.77	22.75	10	5,807	0.17%
2018/04/10	0	0.00	12	23.65	23.35	-12	5,975	-0.20%
2018/04/09	0	0.00	1	22.85	23.20	-1	5,937	-0.02%
2018/04/03	0	0.00	2	23.10	23.05	-2	5,902	-0.03%
2018/03/29	7	22.97	10	22.78	23.00	-3	5,981	-0.05%
2018/03/28	17	21.93	0	0.00	22.20	17	5,851	0.29%
2018/03/27	15	21.68	1	21.65	21.65	14	5,824	0.24%
2018/03/23	4	21.35	0	0.00	21.40	4	5,789	0.07%
2018/03/22	0	0.00	1	22.80	22.30	-1	5,800	-0.02%
2018/03/21	4	23.25	0	0.00	22.75	4	5,777	0.07%
2018/03/13	0	23.95	26	24.49	24.05	-26	5,946	-0.44%
2018/03/12	11	24.05	25	24.16	24.25	-14	6,021	-0.23%
2018/03/09	25	23.60	0	0.00	23.65	25	6,071	0.41%
2018/03/08	7	24.11	3.8	23.99	23.80	3.2	6,163	0.05%
2018/03/06	1	23.30	1	23.65	23.85	0	6,221	0.00%
2018/03/05	1	23.75	0	0.00	22.90	1	6,385	0.02%
2018/03/02	1	23.75	43	23.95	23.85	-42	6,628	-0.63%
2018/03/01	0.4	24.20	5	24.20	24.30	-4.6	6,814	-0.07%
2018/02/27	15	24.02	30	23.80	23.30	-15	7,022	-0.21%
2018/02/26	30	23.59	2	23.50	23.25	28	7,364	0.38%
2018/02/23	0	0.00	1	23.30	23.15	-1	8,447	-0.01%
2018/02/21	1	22.30	3	22.42	22.45	-2	8,702	-0.02%
2018/02/07	2	21.65	0	0.00	21.50	2	8,779	0.02%
2018/02/06	1	21.30	2	22.45	21.20	-1	8,748	-0.01%
2018/01/31	1	22.60	0	0.00	22.70	1	9,026	0.01%
2018/01/30	0	0.00	0.6	22.80	22.85	-0.6	9,326	-0.01%
2018/01/26	2	23.10	5	23.18	23.20	-3	9,368	-0.03%
2018/01/22	10	23.70	1	23.80	23.25	9	9,375	0.10%
2018/01/19	2	23.43	1	23.45	23.50	1	9,315	0.01%
2018/01/18	3	23.88	3	23.65	23.55	0	9,269	0.00%
2018/01/17	0	0.00	1	23.40	23.30	-1	9,004	-0.01%
2018/01/16	8	23.26	12.8	22.94	23.30	-4.8	8,980	-0.05%
2018/01/15	0	0.00	10	23.16	23.25	-10	8,829	-0.11%
2018/01/12	1	22.10	10	22.23	22.20	-9	8,657	-0.10%
2018/01/09	1	21.90	6	21.60	21.40	-5	8,630	-0.06%
2018/01/08	11	21.72	6	21.45	21.45	5	8,685	0.06%
2018/01/05	9	22.42	6	22.61	22.45	3	8,670	0.03%
2018/01/04	48	22.60	33	22.67	23.10	15	8,692	0.17%
2018/01/03	11	21.71	1	21.55	21.70	10	8,776	0.11%