台亞 (2340)-富邦-岡山券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.80
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－富邦-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	7	38.11	37.80	-7	1,719	-0.41%
2024/04/25	0	0.00	12	37.80	37.95	-12	1,725	-0.70%
2024/04/24	1	38.15	1	38.15	38.20	0	1,723	0.00%
2024/04/22	1	37.30	0	0.00	37.10	1	1,765	0.06%
2024/04/19	3	37.15	0	0.00	37.40	3	1,756	0.17%
2024/04/17	14	38.73	0	0.00	39.20	14	1,725	0.81%
2024/04/16	13	38.68	3	38.20	38.35	10	1,708	0.59%
2024/04/15	34	40.21	0	0.00	39.80	34	1,686	2.02%
2024/04/12	11	41.06	1	41.10	41.40	10	1,656	0.60%
2024/03/29	0	0.00	0.4	39.45	39.25	-0.4	1,559	-0.03%
2024/03/27	0	0.00	2	39.40	39.25	-2	1,557	-0.13%
2024/03/26	1	40.25	0	0.00	39.40	1	1,555	0.06%
2024/03/25	5	40.70	0	0.00	40.75	5	1,544	0.32%
2024/03/22	1	40.15	0	0.00	40.10	1	1,558	0.06%
2024/03/15	1	39.40	0	0.00	39.00	1	1,621	0.06%
2024/03/11	0	0.00	1	41.55	41.00	-1	1,562	-0.06%
2024/03/07	0	0.00	1	41.00	41.00	-1	1,568	-0.06%
2024/03/05	12	43.15	12	43.31	43.50	0	1,578	0.00%
2024/03/04	0	41.10	0	0.00	40.80	0	1,466	0.00%
2024/03/01	1	41.20	0	0.00	41.10	1	1,459	0.07%
2024/02/27	0	0.00	14	42.10	42.05	-14	1,483	-0.94%
2024/02/22	0	0.00	3	43.10	43.10	-3	1,584	-0.19%
2024/02/16	2	44.30	6	43.70	44.50	-4	1,585	-0.25%
2024/02/02	0.5	43.15	0	0.00	43.05	0.5	1,628	0.03%
2024/02/01	2	43.18	0	0.00	43.10	2	1,645	0.12%
2024/01/31	2	43.68	0	0.00	43.55	2	1,653	0.12%
2024/01/30	2	43.78	0	0.00	43.75	2	1,654	0.12%
2024/01/26	1	44.20	1	44.25	43.95	0	1,681	0.00%
2024/01/12	0	0.00	2	45.50	45.05	-2	2,003	-0.10%
2024/01/02	0.5	46.80	0	0.00	46.55	0.5	2,546	0.02%
2023/12/29	0	0.00	2	47.15	47.10	-2	2,622	-0.08%
2023/12/27	0	0.00	3	46.95	46.95	-3	2,673	-0.11%
2023/12/25	2	46.50	0	0.00	46.20	2	2,711	0.07%
2023/12/19	0	0.00	4	46.61	46.20	-4	2,838	-0.14%
2023/12/18	2	47.10	0	0.00	47.00	2	2,862	0.07%
2023/12/15	1	48.25	0	0.00	48.15	1	2,913	0.03%
2023/12/13	2	47.10	0	0.00	46.90	2	2,981	0.07%
2023/12/07	1	47.95	0	0.00	47.80	1	3,479	0.03%
2023/12/05	3	48.57	0	0.00	48.40	3	3,561	0.08%
2023/12/01	0	0.00	12	49.75	49.40	-12	3,726	-0.32%
2023/11/30	0	0.00	1	50.00	49.90	-1	3,894	-0.03%
2023/11/27	0	0.00	6	48.61	48.20	-6	4,118	-0.15%
2023/11/16	0	0.00	1	45.60	45.75	-1	4,369	-0.02%
2023/11/14	0	0.00	1	45.50	45.70	-1	4,420	-0.02%
2023/10/31	3	46.80	0	0.00	44.80	3	5,042	0.06%
2023/10/30	0	47.00	1	47.10	46.90	-1	5,120	-0.02%
2023/10/18	0.1	48.60	5	48.20	48.20	-4.9	6,550	-0.07%
2023/10/17	1.1	50.20	3	49.93	49.30	-1.9	6,596	-0.03%
2023/10/11	5	49.80	0	0.00	49.20	5	8,379	0.06%
2023/10/02	1	47.95	1	48.30	48.15	0	11,155	0.00%
2023/09/26	0.1	47.80	0.1	48.30	47.30	0	12,442	0.00%
2023/09/22	0.1	47.60	0	0.00	47.80	0.1	12,658	0.00%
2023/09/19	0	0.00	1	48.50	48.30	-1	13,853	-0.01%
2023/09/15	0	0.00	1	50.60	50.40	-1	15,108	-0.01%
2023/09/14	1	51.30	2	50.90	51.40	-1	15,231	-0.01%
2023/09/13	2	50.78	1	49.60	49.60	1	15,111	0.01%
2023/09/11	2	48.78	1	48.90	48.90	1	14,856	0.01%
2023/09/07	8	49.80	1	49.50	49.45	7	14,814	0.05%
2023/09/06	2	50.50	0	0.00	50.50	2	14,803	0.01%
2023/09/05	1	51.10	7	50.89	51.00	-6	14,632	-0.04%
2023/09/04	6	48.13	0	0.00	48.10	6	14,442	0.04%
2023/09/01	2	51.60	0	0.00	50.20	2	14,339	0.01%
2023/08/30	5	49.45	3	49.60	49.20	2	14,254	0.01%
2023/08/29	2	49.55	10	49.50	49.60	-8	14,161	-0.06%
2023/08/28	5	47.20	0	0.00	46.80	5	13,961	0.04%
2023/08/22	1	48.80	1	47.80	47.60	0	13,827	0.00%
2023/08/18	1	48.10	0	0.00	48.10	1	13,768	0.01%
2023/08/17	1	48.20	1	49.00	49.35	0	13,716	0.00%
2023/08/14	0.4	48.10	0	0.00	47.60	0.4	13,488	0.00%
2023/08/10	2	49.89	2	49.20	49.10	0	13,362	0.00%
2023/08/08	1	50.50	1	50.90	51.20	0	13,188	0.00%
2023/08/07	2	49.70	6	50.72	50.60	-4	13,114	-0.03%
2023/08/02	1	52.29	1	51.80	52.00	0	12,926	0.00%
2023/08/01	0	0.00	2	53.20	53.20	-2	12,783	-0.02%
2023/07/31	1	54.00	2	54.80	53.90	-1	12,688	-0.01%
2023/07/28	7.1	52.77	1	53.00	53.20	6.1	12,507	0.05%
2023/07/27	3	54.37	9	53.57	53.00	-6	12,373	-0.05%
2023/07/26	15	55.41	5	56.04	54.70	10	12,012	0.08%
2023/07/25	0	0.00	1	54.70	54.20	-1	11,587	-0.01%
2023/07/21	0	0.00	2	53.40	53.10	-2	11,262	-0.02%
2023/07/20	0	52.70	2	53.65	53.50	-2	11,164	-0.02%
2023/07/19	10	53.68	4	54.83	53.20	6	11,038	0.05%
2023/07/18	11	54.77	10	55.67	53.30	1	10,768	0.01%
2023/07/17	14	56.80	16.2	56.39	57.30	-2.2	10,186	-0.02%
2023/07/14	5	53.28	8	53.79	53.70	-3	9,505	-0.03%
2023/07/13	2	52.25	9	51.42	51.00	-7	9,074	-0.08%
2023/07/12	3	50.80	5	51.04	50.60	-2	8,779	-0.02%
2023/07/11	24	51.88	23	52.38	51.50	1	8,502	0.01%
2023/07/10	7	49.49	11	50.66	52.10	-4	7,151	-0.06%
2023/07/07	20	47.91	5	47.85	47.45	15	6,714	0.22%
2023/07/06	21	48.31	22	49.56	50.00	-1	6,010	-0.02%
2023/07/05	0	0.00	1	45.95	45.50	-1	5,113	-0.02%
2023/07/04	2	45.38	0	0.00	45.40	2	4,913	0.04%
2023/07/03	4	44.50	0	0.00	44.45	4	4,714	0.08%
2023/06/29	2	43.00	0	0.00	43.35	2	4,455	0.04%
2023/06/28	3	45.25	6	45.36	43.65	-3	4,366	-0.07%
2023/06/27	8	46.09	4	45.16	44.80	4	4,307	0.09%
2023/06/26	14	47.53	9	48.13	48.70	5	3,701	0.14%
2023/06/21	0	0.00	9	43.86	44.30	-9	2,798	-0.32%
2023/06/20	0	0.00	0.2	39.90	40.30	-0.2	2,432	-0.01%
2023/06/19	5	38.70	0	0.00	38.80	5	2,247	0.22%
2023/06/16	0	0.00	3	37.48	37.45	-3	2,185	-0.14%
2023/06/15	1	37.85	0	0.00	37.85	1	2,158	0.05%
2023/06/14	0	0.00	0.4	38.00	38.30	-0.4	2,150	-0.02%
2023/06/13	1	38.30	2	38.08	37.75	-1	2,123	-0.05%
2023/06/12	2	38.20	0	0.00	38.25	2	2,097	0.10%
2023/06/09	1	37.20	0	0.00	37.50	1	2,049	0.05%
2023/06/08	2	37.40	1	37.15	37.00	1	2,061	0.05%
2023/06/02	1	36.90	1	36.75	36.70	0	2,001	0.00%
2023/05/30	1	36.20	0	0.00	36.35	1	2,197	0.05%
2023/05/26	1	35.85	3	35.50	35.60	-2	2,240	-0.09%
2023/05/25	2	35.95	5	35.80	35.80	-3	2,268	-0.13%
2023/05/12	0	0.00	5	34.15	34.30	-5	2,438	-0.21%
2023/05/11	0	0.00	5	34.15	33.80	-5	2,447	-0.20%
2023/05/09	3	34.55	1	35.10	34.55	2	2,445	0.08%
2023/05/08	0	0.00	3	35.33	35.15	-3	2,453	-0.12%
2023/05/03	1	35.05	0	0.00	35.10	1	2,567	0.04%
2023/04/28	1	35.05	0	0.00	35.10	1	2,645	0.04%
2023/04/27	2	34.18	0	0.00	34.75	2	2,652	0.08%
2023/04/26	0	34.05	0	0.00	34.40	0	2,646	0.00%
2023/04/25	3	35.02	2	34.95	34.35	1	2,631	0.04%
2023/04/24	0	0.00	1	35.90	35.90	-1	2,590	-0.04%
2023/04/21	1	36.45	2	36.68	36.15	-1	2,575	-0.04%
2023/04/20	2	37.28	3	37.55	37.00	-1	2,548	-0.04%
2023/04/19	4	38.00	1	37.75	37.75	3	2,530	0.12%
2023/04/17	0	38.25	1	38.15	38.15	-1	2,508	-0.04%
2023/04/14	0	0.00	2	38.48	38.45	-2	2,479	-0.08%
2023/04/13	2.1	38.55	0	0.00	38.40	2.1	2,464	0.09%
2023/04/12	2	38.95	1	38.80	38.90	1	2,446	0.04%
2023/04/10	2	38.93	1	38.70	38.75	1	2,438	0.04%
2023/03/28	6	40.78	14	40.35	39.70	-8	2,267	-0.35%
2023/03/27	6	40.99	0	0.00	41.50	6	2,000	0.30%
2023/03/21	0	37.30	0	0.00	37.20	0	1,709	0.00%
2023/03/16	4	36.94	3	36.45	36.35	1	1,761	0.06%
2023/03/13	3	36.55	0	0.00	37.30	3	1,963	0.15%
2023/03/10	3	37.72	4	37.69	37.40	-1	1,995	-0.05%
2023/03/09	5	38.44	3	38.18	38.15	2	2,020	0.10%
2023/03/07	11	38.06	10	38.15	38.15	1	2,013	0.05%
2023/03/06	2	37.43	0	0.00	37.55	2	2,009	0.10%
2023/03/03	0	0.00	1	37.55	37.60	-1	2,013	-0.05%
2023/03/01	0	0.00	0	37.20	37.90	0	2,128	0.00%
2023/02/24	0	37.90	0	0.00	37.60	0	2,191	0.00%
2023/02/23	0	38.00	1	37.60	38.10	-1	2,218	-0.04%
2023/02/22	1	37.50	0	0.00	37.45	1	2,305	0.04%
2023/02/21	5	38.67	8	38.33	38.45	-3	2,324	-0.13%
2023/02/20	2	39.08	0	0.00	39.00	2	2,431	0.08%
2023/02/16	1	37.00	0	0.00	37.60	1	2,620	0.04%
2023/02/09	2	37.25	0	0.00	37.25	2	2,688	0.07%
2023/01/31	0	0.00	2	37.93	38.00	-2	2,665	-0.08%
2023/01/17	5	35.35	0	0.00	35.30	5	2,624	0.19%
2023/01/09	0	0.00	1	35.05	35.10	-1	2,749	-0.04%
2023/01/06	0	0.00	2.7	34.30	34.50	-2.7	2,763	-0.10%
2023/01/05	1	34.40	0	0.00	34.00	1	2,815	0.04%
2022/12/16	2	36.30	0	0.00	36.15	2	3,214	0.06%
2022/12/15	0	0.00	2	37.00	36.75	-2	3,208	-0.06%
2022/12/14	0	0.00	4	36.18	36.55	-4	3,212	-0.12%
2022/12/07	2	37.00	0	0.00	36.85	2	3,243	0.06%
2022/12/06	0	0.00	10	38.03	37.85	-10	3,268	-0.31%
2022/12/05	10	39.57	2	38.90	39.40	8	3,330	0.24%
2022/11/23	2	37.60	0	0.00	36.60	2	3,246	0.06%
2022/11/22	0	0.00	5	38.68	38.70	-5	3,034	-0.16%
2022/11/21	2	37.60	0	0.00	37.60	2	2,956	0.07%
2022/11/18	0	0.00	3	38.33	38.10	-3	2,923	-0.10%
2022/11/16	2	37.10	0	0.00	37.40	2	2,798	0.07%
2022/11/15	7	37.05	6	37.05	37.00	1	2,721	0.04%
2022/11/14	0	0.00	6	35.62	36.20	-6	2,624	-0.23%
2022/11/11	2	34.10	2	34.85	34.05	0	2,554	0.00%
2022/11/09	0	0.00	2	33.88	34.15	-2	2,602	-0.08%
2022/11/08	3	33.32	3	33.90	33.10	0	2,621	0.00%
2022/11/03	0	0.00	2	32.80	32.80	-2	2,673	-0.07%
2022/11/02	0	0.00	1	32.30	32.15	-1	2,690	-0.04%
2022/10/31	1	31.15	1	31.30	31.65	0	2,788	0.00%
2022/10/27	0	0.00	2	31.80	31.90	-2	2,837	-0.07%
2022/10/24	2	31.80	2	32.40	31.55	0	2,901	0.00%
2022/10/18	0	0.00	1	32.60	32.35	-1	3,008	-0.03%
2022/10/14	0	0.00	1	32.00	31.65	-1	3,210	-0.03%
2022/10/13	0	0.00	3	30.80	30.50	-3	3,314	-0.09%
2022/10/05	2	34.10	2	34.90	34.10	0	3,615	0.00%
2022/10/04	0	0.00	1	34.00	34.00	-1	3,647	-0.03%
2022/09/30	0	0.00	2	33.40	33.60	-2	3,801	-0.05%
2022/09/27	0	0.00	2	33.15	33.40	-2	4,109	-0.05%
2022/09/26	2	33.95	2	33.20	32.50	0	4,227	0.00%
2022/09/21	3	36.40	0	0.00	36.65	3	4,602	0.07%
2022/09/20	0	0.00	2	36.95	36.75	-2	4,740	-0.04%
2022/09/15	2	37.10	0	0.00	36.70	2	5,680	0.04%
2022/09/14	4	36.00	2	36.60	37.30	2	5,910	0.03%
2022/09/13	1	38.10	0	0.00	37.50	1	6,074	0.02%
2022/09/12	6	39.28	11	38.76	38.40	-5	6,270	-0.08%
2022/09/06	1	36.00	0	0.00	36.20	1	6,747	0.01%
2022/09/02	1	38.30	0	0.00	38.50	1	7,001	0.01%
2022/08/31	0	0.00	1	39.30	39.30	-1	7,731	-0.01%
2022/08/29	1	38.45	2	38.56	38.60	-1	8,184	-0.01%
2022/08/19	1	41.80	3	41.70	41.60	-2	11,193	-0.02%
2022/08/16	0	0.00	1	41.25	40.70	-1	11,130	-0.01%
2022/08/15	1	40.90	1	41.35	40.80	0	11,143	0.00%
2022/08/04	2	38.90	1	38.55	39.10	1	11,348	0.01%
2022/07/25	0	0.00	4	42.05	41.80	-4	11,202	-0.04%
2022/07/20	3	44.40	3	44.10	44.40	0	11,102	0.00%
2022/07/19	4	43.98	0	0.00	43.80	4	11,091	0.04%
2022/07/14	1	41.50	0	0.00	41.65	1	11,009	0.01%
2022/07/11	0	0.00	30	40.40	40.55	-30	10,942	-0.27%
2022/07/08	0	0.00	1	40.90	40.85	-1	10,944	-0.01%
2022/07/05	31	40.20	1	39.65	40.20	30	10,868	0.28%
2022/07/04	1	39.30	2	39.50	38.85	-1	10,705	-0.01%
2022/07/01	0	0.00	1	42.15	39.90	-1	10,667	-0.01%
2022/06/29	2	45.98	0	0.00	46.15	2	10,373	0.02%
2022/06/28	2	47.80	2	47.50	47.10	0	10,326	0.00%
2022/06/27	0	0.00	1	49.20	48.65	-1	10,273	-0.01%
2022/06/24	14	49.10	11	48.70	48.80	3	10,231	0.03%
2022/06/23	1	48.30	8	47.59	48.50	-7	9,794	-0.07%
2022/06/22	3	48.00	4	47.76	46.75	-1	9,687	-0.01%
2022/06/21	0	0.00	5	47.60	48.60	-5	9,599	-0.05%
2022/06/20	4	46.20	4	47.53	45.80	0	9,709	0.00%
2022/06/17	8	46.38	53	45.56	46.80	-45	9,488	-0.47%
2022/06/16	54	48.84	4	49.03	47.15	50	9,363	0.53%
2022/06/15	0	0.00	7	47.84	47.35	-7	9,158	-0.08%
2022/06/14	26	47.53	3	47.55	48.40	23	9,169	0.25%
2022/06/13	9	48.76	2	48.55	48.10	7	9,114	0.08%
2022/06/10	2	50.70	0	0.00	50.60	2	9,056	0.02%
2022/06/09	21	50.45	7	50.87	50.50	14	8,894	0.16%
2022/06/08	1	48.80	10	48.93	48.70	-9	8,469	-0.11%
2022/06/07	10	49.24	8	48.63	48.80	2	8,479	0.02%
2022/06/06	5	50.82	5	50.70	50.00	0	8,288	0.00%
2022/06/02	15	51.15	14	50.98	50.60	1	8,129	0.01%
2022/06/01	37	50.17	46	49.75	50.00	-9	7,600	-0.12%
2022/05/31	26	48.30	12.1	49.18	50.30	13.9	6,714	0.21%
2022/05/30	0	0.00	1	45.00	45.80	-1	5,834	-0.02%
2022/05/13	3	42.38	5	42.92	41.95	-2	6,828	-0.03%
2022/05/11	0	0.00	2	40.88	40.85	-2	6,905	-0.03%
2022/05/05	1	42.65	0	0.00	42.65	1	7,665	0.01%
2022/04/29	1	42.00	0	0.00	41.55	1	8,241	0.01%
2022/04/27	0	0.00	5	40.55	41.85	-5	8,699	-0.06%
2022/04/25	1	42.10	0	0.00	42.10	1	9,042	0.01%
2022/04/20	0.1	46.00	0	0.00	46.35	0.1	9,805	0.00%
2022/04/19	2	46.05	0	0.00	45.50	2	10,088	0.02%
2022/04/18	0	45.50	0	0.00	45.30	0	10,580	0.00%
2022/04/15	2	45.80	20	45.70	45.50	-18	10,885	-0.17%
2022/04/14	1	46.95	0	0.00	47.00	1	11,347	0.01%
2022/04/13	3	46.57	3	46.67	47.05	0	11,752	0.00%
2022/04/11	2	46.10	0	0.00	45.75	2	13,037	0.02%
2022/04/08	2	48.20	0	0.00	48.00	2	13,488	0.01%
2022/04/06	1	49.50	1	49.45	49.65	0	15,531	0.00%
2022/04/01	1	50.70	0	0.00	50.40	1	16,793	0.01%
2022/03/29	5	52.60	6	53.10	53.00	-1	21,925	0.00%
2022/03/28	2	51.45	0	0.00	51.90	2	22,116	0.01%
2022/03/25	0	0.00	4	51.80	52.40	-4	22,363	-0.02%
2022/03/24	1	50.60	0	0.00	51.10	1	22,424	0.00%
2022/03/23	2	52.65	8	52.86	52.40	-6	22,703	-0.03%
2022/03/21	4	51.35	0	0.00	51.10	4	24,027	0.02%
2022/03/18	0	51.43	0	0.00	51.60	0	25,459	0.00%
2022/03/17	0	0.00	2	50.70	50.50	-2	26,729	-0.01%
2022/03/15	4	49.21	0	0.00	47.80	4	27,012	0.01%
2022/03/11	3	49.58	0	0.00	49.60	3	27,802	0.01%
2022/03/10	2	50.08	1	50.40	50.50	1	28,360	0.00%
2022/03/09	1	49.00	0	0.00	49.60	1	28,893	0.00%
2022/03/04	4	52.70	0	0.00	52.40	4	31,520	0.01%
2022/03/03	0	0.00	1	54.20	53.80	-1	32,830	0.00%
2022/03/02	1	53.50	0	0.00	53.70	1	33,938	0.00%
2022/03/01	0	0.00	1	53.40	53.40	-1	35,137	0.00%
2022/02/25	1	53.60	1	52.60	52.30	0	37,255	0.00%
2022/02/24	1	53.90	0	0.00	52.60	1	40,766	0.00%
2022/02/23	1	56.40	0	0.00	56.60	1	42,878	0.00%
2022/02/22	2	55.50	1	54.10	54.80	1	43,918	0.00%
2022/02/17	0	0.00	1	57.50	57.50	-1	46,513	0.00%
2022/02/15	1	57.80	4	58.03	57.30	-3	47,641	-0.01%
2022/02/14	6	57.68	2	57.20	57.20	4	47,884	0.01%
2022/02/11	0	0.00	3	59.93	60.50	-3	48,076	-0.01%
2022/02/10	0	0.00	8	60.35	59.80	-8	48,477	-0.02%
2022/02/09	2	60.75	0	0.00	60.80	2	48,567	0.00%
2022/02/08	2	59.40	13	59.50	59.70	-11	48,745	-0.02%
2022/02/07	16	59.69	0	0.00	60.00	16	49,269	0.03%
2022/01/26	2	58.00	0.8	58.90	58.40	1.2	49,721	0.00%
2022/01/25	12	59.65	0	0.00	58.70	12	50,911	0.02%
2022/01/24	1	60.30	8	59.53	61.00	-7	51,498	-0.01%
2022/01/21	1	60.40	3	60.67	59.80	-2	52,429	0.00%
2022/01/20	2	61.65	0	0.00	62.00	2	53,055	0.00%
2022/01/19	3	61.63	9	60.92	61.00	-6	53,683	-0.01%
2022/01/18	10	61.80	3	61.63	61.60	7	54,666	0.01%
2022/01/17	10	63.64	1	64.00	63.20	9	55,207	0.02%
2022/01/14	1	61.40	2.2	61.33	61.40	-1.2	55,154	0.00%
2022/01/13	7	61.79	0	0.00	61.60	7	55,372	0.01%
2022/01/12	0	0.00	2	63.10	62.80	-2	55,322	0.00%
2022/01/11	9	63.18	1	63.00	63.40	8	55,071	0.01%
2022/01/10	6	65.87	8	65.68	66.50	-2	54,632	0.00%
2022/01/07	4	65.93	0	0.00	65.50	4	54,392	0.01%
2022/01/06	0	0.00	1	67.80	69.00	-1	53,960	0.00%
2022/01/05	6	68.78	2	70.00	68.50	4	53,581	0.01%
2022/01/04	14	71.02	9	72.22	70.30	5	53,064	0.01%
2022/01/03	9	70.97	11	70.81	70.50	-2	52,246	0.00%
2021/12/30	6	71.73	25	72.45	71.10	-19	51,688	-0.04%
2021/12/29	13	77.04	7	77.79	74.60	6	50,773	0.01%
2021/12/28	9	78.33	8	78.85	78.80	1	49,592	0.00%
2021/12/27	27	77.10	28	77.71	79.40	-1	48,366	0.00%
2021/12/24	1	70.70	11	72.28	73.20	-10	45,544	-0.02%
2021/12/23	0	0.00	8.2	66.27	66.60	-8.2	44,612	-0.02%
2021/12/22	7	61.33	5	61.84	60.60	2	43,443	0.00%
2021/12/21	3	60.83	2	60.70	60.70	1	43,194	0.00%
2021/12/20	2	60.15	2	59.80	59.50	0	43,139	0.00%
2021/12/17	7	60.13	18	61.15	59.90	-11	43,014	-0.03%
2021/12/16	22	60.95	16	61.14	60.80	6	42,667	0.01%
2021/12/15	36	60.74	39	61.05	60.20	-3	42,222	-0.01%
2021/12/14	39	60.78	21	61.30	58.80	18	41,165	0.04%
2021/12/13	19	61.79	22	62.15	65.10	-3	39,739	-0.01%
2021/12/10	5	57.88	5	58.46	59.20	0	38,546	0.00%
2021/12/09	12.6	58.62	5	58.58	58.40	7.6	38,445	0.02%
2021/12/08	6	57.83	5	58.32	57.80	1	38,359	0.00%
2021/12/07	13	58.86	8	58.91	57.30	5	38,225	0.01%
2021/12/06	1	58.90	2	59.95	60.10	-1	38,178	0.00%
2021/12/03	5	59.52	3	60.10	58.80	2	38,406	0.01%
2021/12/02	45	60.11	41	60.28	58.90	4	38,061	0.01%
2021/12/01	28	58.64	85	59.03	59.30	-57	37,228	-0.15%
2021/11/30	91	58.64	56	59.23	58.40	35	36,781	0.10%
2021/11/29	20	58.01	14	58.12	58.10	6	36,132	0.02%
2021/11/26	21	57.20	17	57.47	56.20	4	35,381	0.01%
2021/11/25	12	60.58	13	61.15	59.80	-1	34,391	0.00%
2021/11/24	57	59.43	9	59.47	59.90	48	33,367	0.14%
2021/11/23	32.2	61.21	122	62.57	58.00	-89.8	31,285	-0.29%	大賣/
2021/11/22	24	58.70	12	59.16	60.20	12	27,831	0.04%
2021/11/19	24	52.24	7	54.49	55.90	17	25,730	0.07%
2021/11/18	72	51.96	47	51.87	50.90	25	24,571	0.10%
2021/11/17	2	47.68	4	48.65	48.95	-2	22,569	-0.01%
2021/11/16	14	43.92	2	43.95	44.50	12	22,202	0.05%
2021/11/15	17	44.57	21	44.69	45.00	-4	21,760	-0.02%
2021/11/12	2	43.90	8	43.21	42.50	-6	20,994	-0.03%
2021/11/11	1	41.90	4	41.90	41.90	-3	20,704	-0.01%
2021/11/10	22	42.40	30	42.47	42.30	-8	20,562	-0.04%
2021/11/09	75	44.22	65	43.20	43.05	10	20,345	0.05%
2021/11/08	3	43.73	2	43.80	43.30	1	19,935	0.01%
2021/11/05	21	43.17	14	44.00	44.25	7	19,840	0.04%
2021/11/04	58	44.84	53	44.55	44.05	5	19,551	0.03%
2021/11/03	40	44.79	53	44.48	44.05	-13	19,115	-0.07%
2021/11/02	58	47.47	45	46.03	46.00	13	18,691	0.07%
2021/11/01	13	46.39	20	46.38	47.15	-7	17,461	-0.04%
2021/10/29	8	43.76	7.4	43.20	42.90	0.6	17,005	0.00%
2021/10/28	20	41.78	17	42.50	43.30	3	16,930	0.02%
2021/10/27	6	40.04	10	39.74	41.50	-4	16,440	-0.02%
2021/10/26	23	39.93	39	40.08	39.35	-16	15,907	-0.10%
2021/10/25	5	36.55	35	36.86	37.20	-30	15,100	-0.20%
2021/10/22	1	34.70	16	34.31	35.00	-15	14,817	-0.10%
2021/10/21	20	33.62	16	33.81	34.35	4	15,629	0.03%
2021/10/20	1	33.20	7	33.10	33.15	-6	16,319	-0.04%
2021/10/19	1	31.80	0	0.00	32.10	1	17,313	0.01%
2021/10/18	3	31.40	0	0.00	31.60	3	17,486	0.02%
2021/10/14	1	30.45	4	30.00	30.65	-3	17,911	-0.02%
2021/10/13	1	29.90	1	29.80	29.75	0	18,245	0.00%
2021/10/07	1	31.50	1	31.75	31.75	0	19,261	0.00%
2021/10/06	1.6	31.06	1	30.85	30.85	0.6	19,944	0.00%
2021/10/05	1	30.50	1	31.05	31.20	0	21,018	0.00%
2021/10/01	1	31.50	0	0.00	31.00	1	21,362	0.00%
2021/09/30	3	32.27	1	32.60	32.45	2	21,454	0.01%
2021/09/29	17	33.13	3	32.77	32.70	14	21,726	0.06%
2021/09/28	1	34.50	0	0.00	34.40	1	22,125	0.00%
2021/09/27	1	34.55	5	34.96	35.15	-4	22,318	-0.02%
2021/09/22	5	33.72	6	33.42	33.80	-1	22,122	0.00%
2021/09/17	1	33.80	1	34.20	34.15	0	22,064	0.00%
2021/09/16	6.2	34.24	0	0.00	34.05	6.2	22,044	0.03%
2021/09/15	3	34.80	2	35.00	34.60	1	22,044	0.00%
2021/09/14	1	34.50	0	0.00	34.25	1	22,006	0.00%
2021/09/13	5	35.88	5.3	35.45	35.00	-0.3	21,963	0.00%
2021/09/10	0	0.00	8.7	35.20	35.05	-8.7	21,796	-0.04%
2021/09/09	147	34.78	135	34.84	35.10	12	21,640	0.06%	大買/大賣/
2021/09/08	38	35.44	36	35.48	35.80	2	21,064	0.01%
2021/09/07	72	34.49	71	34.93	34.50	1	20,233	0.00%
2021/09/06	6	35.53	13	35.99	35.70	-7	19,932	-0.04%
2021/09/03	10	35.50	10	34.78	34.60	0	19,723	0.00%
2021/09/02	3	34.35	3	34.40	35.05	0	19,553	0.00%
2021/09/01	13	36.10	14	35.14	35.05	-1	19,291	-0.01%
2021/08/31	3	34.08	3	34.55	34.90	0	18,676	0.00%
2021/08/30	3	34.20	3	34.77	34.95	0	18,520	0.00%
2021/08/27	1	33.95	11	33.78	34.20	-10	18,296	-0.05%
2021/08/26	0	0.00	20	33.95	33.95	-20	18,220	-0.11%
2021/08/25	51	33.49	21	33.95	33.30	30	18,089	0.17%
2021/08/24	0	0.00	10	32.29	32.10	-10	17,832	-0.06%
2021/08/23	5	31.80	0	0.00	32.00	5	17,822	0.03%
2021/08/18	4	30.36	4	30.03	31.45	0	17,955	0.00%
2021/08/17	1	31.95	0	0.00	30.20	1	17,881	0.01%
2021/08/16	2	31.45	4	31.41	31.50	-2	17,755	-0.01%
2021/08/13	0	0.00	1	31.10	30.90	-1	17,571	-0.01%
2021/08/09	1	33.80	2	33.25	32.90	-1	17,162	-0.01%
2021/08/06	1	34.20	1	35.40	34.20	0	16,985	0.00%
2021/08/05	5	35.27	5	35.13	35.35	0	16,826	0.00%
2021/08/04	3	35.22	3.4	35.10	35.20	-0.4	16,783	0.00%
2021/08/03	13	35.66	14	35.77	35.25	-1	16,579	-0.01%
2021/08/02	1	32.65	11	32.92	33.95	-10	15,619	-0.06%
2021/07/30	2	32.25	52	32.58	31.90	-50	15,409	-0.32%
2021/07/29	19	33.72	5	33.31	33.20	14	15,081	0.09%
2021/07/28	8	33.16	8	33.06	33.10	0	14,744	0.00%
2021/07/27	49	35.47	21	36.31	34.50	28	14,372	0.19%
2021/07/26	95	35.28	26	36.67	36.85	69	13,250	0.52%
2021/07/23	18	34.33	23	33.73	33.50	-5	12,168	-0.04%
2021/07/22	3	32.38	2	32.40	32.25	1	11,089	0.01%
2021/07/21	0	0.00	8	32.05	31.80	-8	10,951	-0.07%
2021/07/20	9	32.03	1	31.90	31.60	8	10,773	0.07%
2021/07/19	10	33.13	19.7	32.73	32.85	-9.7	10,488	-0.09%
2021/07/16	12	32.98	14	33.41	33.50	-2	10,219	-0.02%
2021/07/15	2	31.30	23	31.46	32.20	-21	9,787	-0.21%
2021/07/14	4	31.33	6	31.65	31.85	-2	9,616	-0.02%
2021/07/13	24	31.35	10	30.65	30.60	14	9,333	0.15%
2021/07/12	41	31.04	26.9	31.73	32.70	14.2	8,683	0.16%
2021/07/08	13	29.34	6	29.26	29.15	7	7,673	0.09%
2021/07/07	0	0.00	1	28.60	28.65	-1	7,633	-0.01%
2021/07/06	1	28.75	11	28.82	28.70	-10	7,628	-0.13%
2021/07/05	0	0.00	10	28.50	29.60	-10	8,143	-0.12%
2021/07/02	3	26.82	40	27.44	27.10	-37	8,141	-0.45%
2021/07/01	0	0.00	2	26.20	26.85	-2	8,055	-0.02%
2021/06/29	2	25.78	0	0.00	25.55	2	8,133	0.02%
2021/06/22	10	26.00	0	0.00	25.75	10	9,034	0.11%
2021/06/21	1	25.55	20	25.40	25.80	-19	9,128	-0.21%
2021/06/18	19	25.81	0	0.00	25.55	19	9,212	0.21%
2021/06/11	1	25.40	0	0.00	25.25	1	10,181	0.01%
2021/06/04	0	0.00	2	27.00	26.90	-2	10,082	-0.02%
2021/06/03	21	26.90	0	0.00	26.80	21	10,107	0.21%
2021/06/02	2	27.30	0	0.00	27.20	2	10,094	0.02%
2021/05/28	0	0.00	1	27.20	27.15	-1	10,001	-0.01%
2021/05/21	2	24.50	0	0.00	24.60	2	10,132	0.02%
2021/05/14	1	24.55	0	0.00	24.00	1	10,546	0.01%
2021/05/12	1	26.70	4	24.35	24.70	-3	10,569	-0.03%
2021/05/10	4	27.90	0	0.00	27.90	4	10,513	0.04%
2021/05/05	0	0.00	2	25.70	25.50	-2	10,442	-0.02%
2021/04/29	0	0.00	18	28.45	28.15	-18	10,423	-0.17%
2021/04/27	10	28.30	0	0.00	28.20	10	10,458	0.10%
2021/04/26	0	0.00	2	28.50	28.65	-2	10,405	-0.02%
2021/04/23	1	27.75	0	0.00	27.70	1	10,388	0.01%
2021/04/22	2	27.80	19	27.95	27.60	-17	10,447	-0.16%
2021/04/20	10	28.65	0	0.00	28.65	10	10,545	0.09%
2021/04/19	0	0.00	1	28.70	28.50	-1	10,572	-0.01%
2021/04/16	5	28.20	0	0.00	28.25	5	10,665	0.05%
2021/04/15	1	27.65	0	0.00	27.70	1	10,711	0.01%
2021/04/14	8	27.86	10	28.45	27.90	-2	10,749	-0.02%
2021/04/13	5	28.90	0	0.00	28.70	5	10,927	0.05%
2021/04/12	0	0.00	5	29.78	29.75	-5	11,308	-0.04%
2021/04/09	9.6	30.82	2	30.38	29.60	7.6	11,947	0.06%
2021/04/08	0	0.00	18.6	29.87	30.90	-18.6	12,027	-0.15%
2021/04/07	2	28.05	2	27.55	28.10	0	11,542	0.00%
2021/04/06	3	27.30	0	0.00	27.35	3	11,432	0.03%
2021/04/01	0.5	26.90	0	0.00	27.05	0.5	11,418	0.00%
2021/03/31	11	27.02	75	26.73	26.70	-64	11,300	-0.57%
2021/03/30	0	0.00	2	27.45	27.95	-2	11,016	-0.02%
2021/03/26	1	27.10	111	27.24	27.25	-110	10,830	-1.02%	大賣/鉅額交易
2021/03/25	103	27.67	0	0.00	27.20	103	10,817	0.95%	大買/鉅額交易
2021/03/24	5	27.30	5	27.35	27.45	0	10,479	0.00%
2021/03/23	10	26.65	0	0.00	26.85	10	10,356	0.10%
2021/03/22	60	27.14	51	27.26	26.75	9	10,288	0.09%
2021/03/19	2	27.20	18.2	26.98	27.20	-16.2	10,123	-0.16%
2021/03/18	5	26.54	2	26.48	26.50	3	9,739	0.03%
2021/03/15	3	25.70	0	0.00	25.90	3	9,881	0.03%
2021/03/12	9	25.60	1	25.80	25.50	8	9,969	0.08%
2021/03/11	0	0.00	1	25.20	25.70	-1	9,966	-0.01%
2021/03/08	1	24.70	0	0.00	24.35	1	10,719	0.01%
2021/03/05	5	24.50	1	24.65	24.65	4	11,068	0.04%
2021/03/04	0.7	24.82	1	24.95	24.95	-0.3	11,414	0.00%
2021/03/03	10	24.88	0	0.00	24.95	10	11,482	0.09%
2021/03/02	1	24.80	0	0.00	24.60	1	11,645	0.01%
2021/02/25	4	25.15	0	0.00	25.25	4	11,837	0.03%
2021/02/24	17	25.65	0	0.00	25.40	17	11,988	0.14%
2021/02/23	0	25.95	0	0.00	26.35	0	11,981	0.00%
2021/02/22	4	25.73	2	25.83	26.15	2	12,074	0.02%
2021/02/19	17	25.77	8	25.60	25.70	9	12,055	0.07%
2021/02/18	20	26.18	0	0.00	26.25	20	12,131	0.16%
2021/02/05	1	25.60	0	0.00	25.60	1	12,578	0.01%
2021/02/02	0	0.00	10	25.55	25.45	-10	13,386	-0.07%
2021/01/28	8	24.40	0	0.00	25.15	8	14,904	0.05%
2021/01/27	0	0.00	3	24.80	24.85	-3	15,139	-0.02%
2021/01/25	1	23.80	0	0.00	24.85	1	15,185	0.01%
2021/01/14	0	0.00	4	24.38	24.80	-4	15,096	-0.03%
2021/01/12	0	0.00	5	24.75	24.75	-5	15,234	-0.03%
2021/01/11	0	0.00	1	24.95	25.20	-1	15,393	-0.01%
2021/01/07	1	24.30	0	0.00	24.30	1	15,576	0.01%
2021/01/05	1	26.35	6	26.12	25.75	-5	15,273	-0.03%
2021/01/04	24	28.20	17	27.96	27.80	7	14,962	0.05%
2020/12/31	11	27.67	29	27.65	27.50	-18	14,568	-0.12%
2020/12/30	15	26.18	0	0.00	26.10	15	14,136	0.11%
2020/12/29	1	26.20	10	25.85	25.90	-9	14,326	-0.06%
2020/12/25	4	25.55	0	0.00	25.40	4	14,543	0.03%
2020/12/24	2	25.65	0	0.00	25.45	2	14,607	0.01%
2020/12/23	0	0.00	2	25.10	25.45	-2	14,752	-0.01%
2020/12/21	10	25.25	11	25.05	25.20	-1	15,175	-0.01%
2020/12/15	10	25.65	0	0.00	25.30	10	15,938	0.06%
2020/12/10	0	0.00	1	26.25	26.20	-1	17,026	-0.01%
2020/12/09	4	26.70	0	0.00	26.80	4	16,917	0.02%
2020/12/08	1	26.15	30	26.22	26.30	-29	16,901	-0.17%
2020/12/07	0	0.00	3.7	25.78	25.75	-3.7	17,114	-0.02%
2020/12/02	1	26.80	0.2	25.90	25.90	0.8	17,221	0.00%
2020/12/01	4	26.85	1	27.40	27.40	3	16,952	0.02%
2020/11/30	22.6	26.84	4	26.30	26.45	18.6	16,989	0.11%
2020/11/27	0	0.00	1	25.90	26.00	-1	16,838	-0.01%
2020/11/26	0	0.00	2	26.00	25.95	-2	16,774	-0.01%
2020/11/24	1	25.75	1	25.50	25.45	0	16,736	0.00%
2020/11/23	2	26.13	1	25.95	25.90	1	16,634	0.01%
2020/11/20	1	25.80	0	0.00	25.90	1	16,545	0.01%
2020/11/17	1	25.65	4	25.55	25.50	-3	16,190	-0.02%
2020/11/16	1	25.65	6	25.50	25.40	-5	16,241	-0.03%
2020/11/13	2	25.40	1	26.32	25.40	1	16,136	0.01%
2020/11/12	1	25.60	0	0.00	25.55	1	15,588	0.01%
2020/11/11	2	25.20	2	25.15	25.80	0	15,443	0.00%
2020/11/10	1	25.35	1	25.25	25.65	0	15,136	0.00%
2020/11/09	6	25.34	16	25.20	25.45	-10	14,738	-0.07%
2020/11/06	37	24.25	2	24.48	24.05	35	13,787	0.25%
2020/11/04	1	23.35	1	24.00	24.15	0	13,225	0.00%
2020/11/03	0	0.00	1	23.05	23.00	-1	12,940	-0.01%
2020/11/02	1	21.95	1	22.50	22.60	0	12,862	0.00%
2020/10/29	1	22.95	0	0.00	23.05	1	12,790	0.01%
2020/10/28	5	24.10	0	0.00	23.50	5	12,706	0.04%
2020/10/26	2	23.75	20	23.95	23.80	-18	12,579	-0.14%
2020/10/23	5	23.70	13	23.90	23.90	-8	12,499	-0.06%
2020/10/21	2	24.05	12	24.35	23.95	-10	12,368	-0.08%
2020/10/20	0	0.00	9	24.13	24.25	-9	12,191	-0.07%
2020/10/19	24	24.06	8	23.75	23.70	16	11,909	0.13%
2020/10/16	22	23.59	5	23.30	23.75	17	11,684	0.15%
2020/10/15	0	0.00	2	22.75	23.25	-2	11,341	-0.02%
2020/10/12	0	0.00	3	23.15	23.15	-3	10,932	-0.03%
2020/10/08	13	24.29	3	24.30	24.10	10	10,798	0.09%
2020/10/07	3	24.90	0	0.00	24.90	3	10,403	0.03%
2020/09/25	2	23.30	2	21.85	22.10	0	9,048	0.00%
2020/09/24	11	23.64	1	23.70	23.35	10	8,732	0.11%
2020/09/21	0	0.00	1	23.10	22.95	-1	7,808	-0.01%
2020/09/18	20	23.80	18	23.59	23.70	2	7,652	0.03%
2020/09/17	26	24.35	29	24.61	24.45	-3	7,420	-0.04%
2020/09/16	24	24.15	16	24.19	24.90	8	6,735	0.12%
2020/09/15	10	23.25	10	23.50	23.50	0	6,104	0.00%
2020/09/14	3	23.07	3	23.17	23.00	0	6,058	0.00%
2020/09/11	31	23.64	30	23.28	23.25	1	6,000	0.02%
2020/09/10	52	24.10	53	23.89	23.90	-1	5,929	-0.02%
2020/09/07	2	24.08	0	0.00	23.80	2	5,279	0.04%
2020/09/04	1	22.80	1	23.40	23.80	0	5,070	0.00%
2020/09/03	0	0.00	34	23.44	23.90	-34	4,904	-0.69%
2020/09/02	1	21.40	2	21.95	22.00	-1	4,534	-0.02%
2020/09/01	1	21.00	0	0.00	21.00	1	4,361	0.02%
2020/08/31	5	21.50	5	21.30	21.35	0	4,373	0.00%
2020/08/28	0	0.00	31	22.18	21.85	-31	4,302	-0.72%
2020/08/27	0	0.00	3	21.28	21.00	-3	4,095	-0.07%
2020/08/19	0.3	20.50	0	0.00	20.55	0.3	3,703	0.01%
2020/08/14	0	0.00	5	20.55	20.70	-5	3,770	-0.13%
2020/08/13	4	21.00	1	21.15	20.45	3	3,770	0.08%
2020/08/04	4	20.48	0	0.00	20.45	4	3,359	0.12%
2020/08/03	0	0.00	1	19.45	19.45	-1	3,277	-0.03%
2020/07/30	2	18.90	1	19.60	19.55	1	3,353	0.03%
2020/07/29	1	18.85	0	0.00	18.90	1	3,339	0.03%
2020/07/27	1	19.10	1	18.90	18.90	0	3,315	0.00%
2020/07/22	0	0.00	1	20.15	20.15	-1	3,287	-0.03%
2020/07/21	1	19.75	0	0.00	19.80	1	3,277	0.03%
2020/07/15	1	20.25	0	0.00	20.00	1	3,286	0.03%
2020/07/06	0	0.00	2	20.85	20.95	-2	2,942	-0.07%
2020/06/23	0	0.00	2	20.00	20.10	-2	2,902	-0.07%
2020/06/17	1	19.40	0	0.00	20.00	1	2,800	0.04%
2020/06/09	2	21.20	0	0.00	21.00	2	2,574	0.08%
2020/06/05	1	22.20	2.7	22.38	22.10	-1.7	2,517	-0.07%
2020/06/04	0	0.00	2	21.75	21.85	-2	2,489	-0.08%
2020/06/01	0	0.00	2	21.35	21.35	-2	2,400	-0.08%
2020/05/21	3	21.40	3	21.25	21.15	0	2,142	0.00%
2020/05/15	13	21.00	0	0.00	20.60	13	2,104	0.62%
2020/04/28	30	21.00	0	0.00	21.10	30	2,221	1.35%
2020/04/17	0	0.00	3	20.25	20.00	-3	2,265	-0.13%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/03/30	1	17.40	0	0.00	17.70	1	2,459	0.04%
2020/03/25	0	0.00	4	17.51	17.25	-4	2,519	-0.16%
2020/03/24	4	16.34	0	0.00	16.65	4	2,570	0.16%
2020/03/20	0	0.00	1	15.35	15.45	-1	2,736	-0.04%
2020/03/19	6	14.72	0	0.00	14.05	6	2,891	0.21%
2020/03/12	3	19.45	0	0.00	19.00	3	2,900	0.10%
2020/03/11	0	0.00	2	21.40	21.00	-2	2,910	-0.07%
2020/03/10	0.2	21.45	0	0.00	21.55	0.2	2,924	0.01%
2020/02/21	3	24.00	0	0.00	23.70	3	3,029	0.10%
2020/02/18	0	0.00	2	23.65	23.80	-2	3,088	-0.06%
2020/02/13	2	23.25	0	0.00	23.30	2	3,157	0.06%
2019/12/26	0.3	26.35	0	0.00	26.40	0.3	3,348	0.01%
2019/12/23	0	0.00	10	26.80	26.35	-10	3,361	-0.30%
2019/12/20	0	0.00	2	26.85	26.70	-2	3,396	-0.06%
2019/12/18	5	26.80	0	0.00	27.15	5	3,484	0.14%
2019/12/17	5	26.85	0	0.00	27.15	5	3,500	0.14%
2019/12/16	3	27.02	4.2	27.32	27.65	-1.2	3,427	-0.03%
2019/12/09	0	0.00	1	26.20	26.20	-1	4,135	-0.02%
2019/12/06	0	0.00	2	26.13	26.30	-2	4,241	-0.05%
2019/12/03	0	0.00	0.4	25.55	25.65	-0.4	4,391	-0.01%
2019/12/02	0	0.00	0.2	25.25	25.35	-0.2	4,352	0.00%
2019/11/26	0	0.00	2	25.78	25.35	-2	4,458	-0.04%
2019/11/19	2	25.20	0	0.00	25.35	2	4,502	0.04%
2019/11/18	0	0.00	0.3	25.10	25.25	-0.3	4,471	-0.01%
2019/11/14	11	25.62	10	25.35	25.10	1	4,488	0.02%
2019/11/11	2	24.25	0	0.00	24.20	2	4,479	0.04%
2019/11/07	0	0.00	4.3	24.85	24.80	-4.3	4,542	-0.09%
2019/11/06	0.2	25.30	0	0.00	25.30	0.2	4,643	0.00%
2019/11/04	0	0.00	0.6	25.70	25.75	-0.6	4,676	-0.01%
2019/11/01	0.2	25.60	0	0.00	25.75	0.2	4,824	0.00%
2019/10/31	0.8	25.70	0	0.00	25.80	0.8	5,057	0.01%
2019/10/30	0	0.00	3	26.63	26.10	-3	5,079	-0.06%
2019/10/18	1	24.85	0	0.00	24.90	1	5,152	0.02%
2019/10/04	1	25.45	0	0.00	25.20	1	5,842	0.02%
2019/09/24	0	0.00	1	26.45	26.30	-1	5,855	-0.02%
2019/09/23	2	26.50	3	26.38	26.60	-1	5,813	-0.02%
2019/09/09	5	23.32	1	23.25	23.35	4	5,616	0.07%
2019/09/06	11	23.31	2	23.40	23.20	9	5,552	0.16%
2019/09/05	2	23.55	0	0.00	23.50	2	5,488	0.04%
2019/09/04	2	24.10	0	0.00	24.20	2	5,345	0.04%
2019/09/03	2	25.15	8	24.87	24.40	-6	5,211	-0.12%
2019/09/02	13	24.23	8	24.49	23.95	5	4,909	0.10%
2019/08/30	1	23.90	0	0.00	23.15	1	4,555	0.02%
2019/08/28	0	0.00	8	23.43	23.55	-8	4,331	-0.18%
2019/08/27	0	0.00	3	22.88	23.20	-3	4,238	-0.07%
2019/08/26	1	22.15	0	0.00	22.30	1	4,170	0.02%
2019/08/23	0	0.00	2	22.85	22.75	-2	4,147	-0.05%
2019/08/22	3	22.67	5	22.97	22.50	-2	4,120	-0.05%
2019/08/21	3	23.00	0	0.00	23.00	3	4,083	0.07%
2019/08/16	1	22.20	0	0.00	22.50	1	4,026	0.02%
2019/08/06	1	21.40	0	0.00	21.80	1	3,924	0.03%
2019/08/02	1	22.10	0	0.00	22.05	1	3,940	0.03%
2019/07/25	4	23.83	0	0.00	23.65	4	3,956	0.10%
2019/07/24	2	23.70	11	23.90	24.25	-9	3,865	-0.23%
2019/07/23	2	22.95	0	0.00	22.95	2	3,774	0.05%
2019/07/22	2	23.40	0	0.00	22.90	2	3,960	0.05%
2019/07/17	0	0.00	2	23.50	23.40	-2	4,688	-0.04%
2019/07/16	0	0.00	10	23.80	23.70	-10	4,783	-0.21%
2019/07/15	2	23.20	0	0.00	23.15	2	4,791	0.04%
2019/07/12	2	23.50	0	0.00	23.45	2	4,794	0.04%
2019/07/11	0	0.00	1	23.35	23.20	-1	4,648	-0.02%
2019/07/10	0	0.00	1	23.15	23.15	-1	4,748	-0.02%
2019/07/09	1	23.10	0	0.00	22.85	1	4,746	0.02%
2019/07/08	0	0.00	12	23.76	23.35	-12	4,700	-0.26%
2019/07/05	0	0.00	1	23.00	23.00	-1	4,630	-0.02%
2019/07/04	0	0.00	2	22.75	23.05	-2	4,676	-0.04%
2019/07/03	15	22.92	29	22.88	22.90	-14	4,666	-0.30%
2019/07/02	8	21.85	6	21.75	21.75	2	4,575	0.04%
2019/06/28	1	21.20	1	21.10	21.10	0	4,706	0.00%
2019/06/21	2	21.55	2	21.20	21.00	0	5,019	0.00%
2019/05/24	0	0.00	1	20.25	20.00	-1	10,419	-0.01%
2019/05/23	1	19.85	1	20.00	19.90	0	10,535	0.00%
2019/05/22	10	20.90	0	0.00	20.80	10	10,538	0.09%
2019/05/21	0	0.00	10	20.45	20.75	-10	10,665	-0.09%
2019/05/15	0	0.00	3	21.37	21.45	-3	11,036	-0.03%
2019/05/14	2	20.35	1	20.80	21.05	1	11,076	0.01%
2019/05/13	1	21.30	0	0.00	20.70	1	11,118	0.01%
2019/05/09	0.2	21.70	0	0.00	21.70	0.2	11,106	0.00%
2019/05/08	2	22.45	0	0.00	22.20	2	11,032	0.02%
2019/05/07	1	22.45	1	22.50	22.90	0	11,004	0.00%
2019/05/06	3	22.30	0	0.00	22.10	3	10,964	0.03%
2019/05/03	1	23.15	2	23.10	23.15	-1	10,897	-0.01%
2019/04/30	1	22.90	2	23.00	23.25	-1	10,844	-0.01%
2019/04/29	22	22.80	4	22.85	22.65	18	10,834	0.17%
2019/04/26	24	23.50	34	24.09	23.45	-10	10,683	-0.09%
2019/04/25	3	25.33	32	25.19	25.30	-29	10,454	-0.28%
2019/04/24	73	26.47	15	26.32	25.85	58	10,328	0.56%
2019/04/23	2	24.55	0	0.00	25.15	2	9,749	0.02%
2019/04/22	0	0.00	20	24.58	24.60	-20	9,625	-0.21%
2019/04/19	1	24.00	0	0.00	24.10	1	9,488	0.01%
2019/04/16	4	24.20	0	0.00	23.85	4	9,671	0.04%
2019/04/15	10	23.20	0	0.00	23.35	10	9,544	0.10%
2019/04/10	6	23.33	20	23.49	23.95	-14	9,526	-0.15%
2019/04/09	16	23.48	12	23.66	23.30	4	9,579	0.04%
2019/04/08	19	23.85	9	23.93	23.70	10	9,531	0.10%
2019/04/03	6	24.63	12	24.31	24.35	-6	9,454	-0.06%
2019/04/02	7	24.03	10	24.11	24.10	-3	9,268	-0.03%
2019/04/01	13	23.97	20	24.00	23.85	-7	9,195	-0.08%
2019/03/29	5	23.62	5	23.74	23.75	0	9,083	0.00%
2019/03/28	6	23.49	8	23.44	23.70	-2	9,061	-0.02%
2019/03/27	13.4	23.66	13	23.73	23.70	0.4	9,009	0.00%
2019/03/26	6	23.58	5	23.66	23.55	1	9,030	0.01%
2019/03/25	40	23.08	32	22.75	23.70	8	8,942	0.09%
2019/03/22	28	23.40	6	23.72	23.10	22	8,807	0.25%
2019/03/21	6	24.06	35	23.58	24.00	-29	8,612	-0.34%
2019/03/20	53	24.91	86	24.92	24.55	-33	8,364	-0.39%
2019/03/19	75	24.16	77	24.52	24.70	-2	8,141	-0.02%
2019/03/18	140	24.58	104	24.19	24.75	36	7,746	0.46%	大買/大賣/
2019/03/15	2	22.40	23	22.35	23.25	-21	6,665	-0.32%
2019/03/14	22	21.17	13	21.35	21.15	9	5,864	0.15%
2019/03/13	10	21.22	30	21.34	21.30	-20	5,798	-0.34%
2019/03/12	11	20.57	10	20.84	21.00	1	5,685	0.02%
2019/03/11	13	20.19	5	20.25	20.25	8	5,692	0.14%
2019/03/08	7	20.92	4	20.89	20.85	3	5,653	0.05%
2019/03/07	40	22.07	22	21.65	21.20	18	5,612	0.32%
2019/03/06	6	21.08	5	21.49	21.65	1	4,922	0.02%
2019/03/05	6	20.08	11	20.42	20.75	-5	4,628	-0.11%
2019/03/04	7	20.15	4	20.10	20.15	3	4,617	0.06%
2019/02/27	2	20.35	0	0.00	20.30	2	4,625	0.04%
2019/02/26	6	20.10	9	20.29	20.30	-3	4,604	-0.07%
2019/02/25	7	20.50	9	20.31	20.30	-2	4,583	-0.04%
2019/02/22	2	20.80	17	20.56	20.70	-15	4,533	-0.33%
2019/02/21	1	20.35	26	20.46	20.65	-25	4,415	-0.57%
2019/02/20	4	20.60	12	20.38	20.60	-8	4,389	-0.18%
2019/02/19	12	20.68	5	20.29	20.40	7	4,310	0.16%
2019/02/18	2	19.50	6	19.64	19.85	-4	4,147	-0.10%
2019/02/15	3	19.10	4	19.16	19.10	-1	4,130	-0.02%
2019/02/14	4	19.53	4	19.60	19.30	0	4,159	0.00%
2019/02/13	10	19.01	6	19.08	19.05	4	4,085	0.10%
2019/02/12	6	18.90	11	18.95	19.15	-5	4,062	-0.12%
2019/02/11	8	18.60	9	18.63	18.75	-1	4,007	-0.02%
2019/01/30	3	18.20	3	18.30	18.30	0	3,969	0.00%
2019/01/28	6	18.38	9	18.47	18.40	-3	4,007	-0.07%
2019/01/25	6	18.33	6	18.43	18.35	0	4,066	0.00%
2019/01/24	5	18.47	6	18.58	18.30	-1	4,161	-0.02%
2019/01/23	9	18.25	12	18.25	18.35	-3	4,217	-0.07%
2019/01/22	15	18.37	0	0.00	18.20	15	4,305	0.35%
2019/01/21	0	0.00	12	18.40	18.70	-12	4,434	-0.27%
2019/01/18	6	18.15	19	18.18	18.15	-13	4,621	-0.28%
2019/01/17	15	18.17	6	18.35	18.00	9	4,714	0.19%
2019/01/16	6	18.25	15	18.27	18.25	-9	4,755	-0.19%
2019/01/15	9	18.07	9	18.20	18.05	0	4,788	0.00%
2019/01/14	15	18.10	3	18.30	18.05	12	4,824	0.25%
2019/01/11	6	18.33	7	18.39	18.30	-1	4,949	-0.02%
2019/01/10	39	18.61	23	18.56	18.35	16	4,959	0.32%
2019/01/09	3	18.25	21	18.40	18.85	-18	4,820	-0.37%
2019/01/08	9	17.92	6	18.08	17.85	3	4,739	0.06%
2019/01/07	6	17.85	9	17.95	17.85	-3	4,930	-0.06%
2019/01/04	18	17.50	18	17.43	17.50	0	5,057	0.00%
2019/01/03	4	17.91	0	0.00	17.80	4	5,137	0.08%
2019/01/02	10	18.03	7	18.21	18.25	3	5,324	0.06%
2018/12/28	2	18.25	4	18.20	18.15	-2	5,291	-0.04%
2018/12/27	18	17.91	16	18.00	18.00	2	5,234	0.04%
2018/12/26	7	17.71	7	17.66	17.70	0	5,199	0.00%
2018/12/25	1	17.35	0	0.00	17.10	1	5,212	0.02%
2018/12/24	6	17.55	6	17.60	17.60	0	5,264	0.00%
2018/12/21	13	17.54	13	17.52	17.60	0	5,425	0.00%
2018/12/20	3	17.70	0	0.00	17.70	3	5,493	0.05%
2018/12/19	12	18.37	10	18.48	18.25	2	5,627	0.04%
2018/12/18	4	18.04	3	18.05	18.10	1	5,672	0.02%
2018/12/17	7	18.15	7	18.17	18.15	0	5,727	0.00%
2018/12/14	6	18.28	6	18.27	18.15	0	5,789	0.00%
2018/12/13	6	18.65	26	18.52	18.45	-20	5,866	-0.34%
2018/12/12	29	18.81	35	18.12	18.95	-6	5,877	-0.10%
2018/12/11	22	17.60	22	17.68	17.65	0	5,783	0.00%
2018/12/10	46	17.40	36	17.41	17.50	10	5,967	0.17%
2018/12/07	65	17.93	45	18.00	17.90	20	6,060	0.33%
2018/12/06	21	18.06	12	18.39	17.60	9	6,141	0.15%
2018/12/05	27	18.57	15	18.65	18.45	12	6,429	0.19%
2018/12/04	15	19.30	0	0.00	19.05	15	6,520	0.23%
2018/12/03	14	19.12	25	19.17	19.30	-11	6,460	-0.17%
2018/11/30	9	18.73	6	18.71	18.65	3	6,410	0.05%
2018/11/28	0	0.00	3	17.75	17.85	-3	6,290	-0.05%
2018/11/27	15	17.55	11	17.67	17.60	4	6,276	0.06%
2018/11/26	3	17.00	9	17.10	17.45	-6	6,243	-0.10%
2018/11/23	9	16.97	6	17.00	16.95	3	6,268	0.05%
2018/11/22	0	0.00	19	17.55	17.25	-19	6,360	-0.30%
2018/11/16	2	17.35	0	0.00	16.95	2	6,486	0.03%
2018/11/15	1	16.75	0	0.00	16.85	1	6,457	0.02%
2018/11/14	18	17.05	3	16.80	17.00	15	6,473	0.23%
2018/11/06	2	16.30	0	0.00	16.30	2	7,272	0.03%
2018/11/01	0	0.00	15	16.36	16.40	-15	7,540	-0.20%
2018/10/31	10	15.70	2	15.15	15.70	8	7,598	0.11%
2018/10/29	2	15.15	40	15.03	15.35	-38	7,595	-0.50%
2018/10/26	45	15.64	0	0.00	15.60	45	7,951	0.57%
2018/10/25	0	0.00	1	14.80	14.40	-1	7,877	-0.01%
2018/10/15	2	16.70	0	0.00	16.35	2	9,239	0.02%
2018/10/12	0	0.00	14	16.88	16.90	-14	9,365	-0.15%
2018/10/09	1	18.90	2	18.85	19.00	-1	9,615	-0.01%
2018/10/08	1	20.70	0	0.00	20.75	1	9,751	0.01%
2018/10/05	7	21.41	3	20.82	20.85	4	10,078	0.04%
2018/10/02	1	22.40	0	0.00	22.35	1	10,690	0.01%
2018/09/28	0	0.00	4	22.80	22.80	-4	11,295	-0.04%
2018/09/27	6	22.60	1	22.55	22.65	5	11,474	0.04%
2018/09/26	0	0.00	1	22.50	22.40	-1	11,747	-0.01%
2018/09/25	1	21.50	2	21.85	22.40	-1	11,930	-0.01%
2018/09/21	0	0.00	1	21.25	21.35	-1	12,137	-0.01%
2018/09/20	1	21.05	0	0.00	21.00	1	12,721	0.01%
2018/09/17	0	0.00	1	21.20	21.30	-1	13,956	-0.01%
2018/09/12	2	20.68	0	0.00	20.40	2	17,880	0.01%
2018/09/11	0	0.00	1	20.90	21.25	-1	18,847	-0.01%
2018/09/10	1	20.50	0	0.00	20.85	1	19,986	0.01%
2018/09/06	1	22.95	0	0.00	22.95	1	20,458	0.00%
2018/08/30	0	0.00	1	23.00	22.85	-1	22,077	0.00%
2018/08/29	1	22.80	0	0.00	22.85	1	22,219	0.00%
2018/08/28	1	23.40	3	23.10	22.70	-2	22,516	-0.01%
2018/08/27	1	22.50	0	0.00	22.50	1	22,837	0.00%
2018/08/23	1	22.25	0	0.00	22.05	1	24,241	0.00%
2018/08/20	0	0.00	2	22.75	22.00	-2	24,419	-0.01%
2018/08/17	2	22.40	2	22.75	22.25	0	24,401	0.00%
2018/08/16	5	22.52	3	22.67	22.35	2	24,380	0.01%
2018/08/15	1	21.60	0	0.00	21.75	1	24,083	0.00%
2018/08/13	1	22.10	11	22.95	22.40	-10	23,859	-0.04%
2018/08/10	2	25.05	1	25.05	24.50	1	23,631	0.00%
2018/08/09	1	24.55	0	0.00	24.50	1	23,490	0.00%
2018/08/08	22	25.29	12	25.50	25.10	10	23,518	0.04%
2018/08/07	12	25.25	1	25.30	25.20	11	23,422	0.05%
2018/08/03	0	0.00	1	26.15	26.10	-1	23,219	0.00%
2018/08/02	1	27.20	161	26.97	26.00	-160	23,130	-0.69%	大賣/鉅額交易
2018/08/01	143	26.55	0	0.00	26.40	143	22,657	0.63%	大買/鉅額交易
2018/07/31	0	0.00	150	26.31	26.50	-150	22,500	-0.67%	大賣/鉅額交易
2018/07/30	8	26.33	13	26.27	26.15	-5	22,424	-0.02%
2018/07/27	157	26.72	52	26.46	26.85	105	22,151	0.47%	大買/鉅額交易
2018/07/26	50	25.75	2	25.43	25.45	48	21,477	0.22%
2018/07/24	1	24.80	0	0.00	25.00	1	21,245	0.00%
2018/07/20	0	0.00	12	25.75	25.85	-12	20,869	-0.06%
2018/07/19	0	0.00	10	27.20	27.10	-10	20,670	-0.05%
2018/07/18	0	0.00	23	26.93	26.50	-23	20,395	-0.11%
2018/07/17	33	26.89	0	0.00	26.65	33	20,214	0.16%
2018/07/16	38	27.46	46	27.62	27.50	-8	20,095	-0.04%
2018/07/13	16	27.40	28	27.91	27.40	-12	19,820	-0.06%
2018/07/12	23	26.90	1	27.25	26.85	22	19,498	0.11%
2018/07/11	3	27.23	184	27.34	27.00	-181	19,339	-0.94%	大賣/鉅額交易
2018/07/10	12	26.79	10	26.95	27.00	2	18,959	0.01%
2018/07/09	175	27.28	25	27.20	27.20	150	18,764	0.80%	大買/鉅額交易
2018/07/06	5	25.85	10	26.18	26.30	-5	18,472	-0.03%
2018/07/05	6	27.42	25	26.88	25.90	-19	18,151	-0.10%
2018/07/04	13	27.53	17	27.93	27.60	-4	17,948	-0.02%
2018/07/03	42	28.29	60	28.81	27.70	-18	17,621	-0.10%
2018/07/02	21	29.00	9	28.62	28.45	12	17,320	0.07%
2018/06/29	99	29.15	86	29.32	29.40	13	17,004	0.08%
2018/06/28	21	29.08	4	29.31	28.75	17	16,361	0.10%
2018/06/27	82	30.48	2	30.50	29.80	80	16,090	0.50%
2018/06/26	27	29.75	19	30.00	29.80	8	15,756	0.05%
2018/06/25	8	32.25	4	31.56	30.85	4	15,136	0.03%
2018/06/22	47	34.44	169	34.18	33.25	-122	14,312	-0.85%	大賣/鉅額交易
2018/06/21	129	32.93	20	32.73	33.40	109	12,210	0.89%	大買/鉅額交易
2018/06/20	97	32.38	85	32.52	30.40	12	11,036	0.11%
2018/06/19	68	32.71	85	32.66	32.35	-17	9,988	-0.17%
2018/06/15	21	28.43	23	29.34	30.45	-2	8,619	-0.02%
2018/06/14	8	27.77	1	27.85	27.70	7	8,117	0.09%
2018/06/13	30	28.55	25	28.65	28.30	5	8,003	0.06%
2018/06/12	3	27.53	2	27.40	27.75	1	7,649	0.01%
2018/06/11	14.2	29.31	8	29.08	28.85	6.2	7,406	0.08%
2018/06/08	2	28.70	3	28.53	28.55	-1	7,046	-0.01%
2018/06/07	1	27.00	0	0.00	27.00	1	6,556	0.02%
2018/06/06	1	27.00	0	0.00	27.45	1	6,469	0.02%
2018/06/05	2	27.95	2	27.85	27.30	0	6,305	0.00%
2018/06/04	9	27.56	4	27.55	26.65	5	6,121	0.08%
2018/06/01	18	26.90	27	26.77	26.85	-9	5,703	-0.16%
2018/05/31	6	25.38	7	25.38	25.60	-1	4,897	-0.02%
2018/05/28	0	0.00	1	23.20	23.10	-1	4,333	-0.02%
2018/05/25	0	0.00	6	22.98	22.90	-6	4,493	-0.13%
2018/05/18	1	22.00	0	0.00	22.00	1	4,516	0.02%
2018/05/16	4	22.68	2	22.90	22.75	2	4,561	0.04%
2018/05/14	0	0.00	3	22.05	22.35	-3	4,538	-0.07%
2018/05/11	5	22.00	0	0.00	21.85	5	4,560	0.11%
2018/05/10	0.9	21.90	0	0.00	21.90	0.9	4,590	0.02%
2018/05/09	12	22.00	0	0.00	21.80	12	4,630	0.26%
2018/05/07	3	22.55	0	0.00	22.35	3	4,667	0.06%
2018/04/25	10	22.40	0	0.00	22.35	10	5,028	0.20%
2018/04/24	2	22.50	0	0.00	22.40	2	5,308	0.04%
2018/04/23	3	23.15	0	0.00	22.85	3	5,385	0.06%
2018/04/20	0	0.00	1	23.50	23.55	-1	5,516	-0.02%
2018/04/19	0	0.00	5	23.25	23.30	-5	5,648	-0.09%
2018/04/17	5	22.00	0	0.00	22.00	5	5,675	0.09%
2018/04/16	1	22.50	0	0.00	22.50	1	5,651	0.02%
2018/04/13	0	22.80	3	22.65	22.85	-3	5,658	-0.05%
2018/04/10	0	0.00	5	23.55	23.35	-5	5,975	-0.08%
2018/04/09	5	23.05	5	22.95	23.20	0	5,937	0.00%
2018/04/03	0	23.00	0	0.00	23.05	0	5,902	0.00%
2018/03/30	0	22.95	0	0.00	23.05	0	6,017	0.00%
2018/03/29	0	0.00	1	23.00	23.00	-1	5,981	-0.02%
2018/03/23	0	0.00	8	21.25	21.40	-8	5,789	-0.14%
2018/03/22	13	22.49	0	0.00	22.30	13	5,800	0.22%
2018/03/21	3	23.30	0	0.00	22.75	3	5,777	0.05%
2018/03/14	1	23.60	0	0.00	23.80	1	5,802	0.02%
2018/03/08	0	0.00	2	24.00	23.80	-2	6,163	-0.03%
2018/03/07	0	0.00	4	23.90	23.45	-4	6,081	-0.07%
2018/03/05	4	23.55	0	0.00	22.90	4	6,385	0.06%
2018/03/01	1	23.80	7	23.81	24.30	-6	6,814	-0.09%
2018/02/27	1	23.80	13	24.20	23.30	-12	7,022	-0.17%
2018/02/22	0	0.00	3	22.85	23.05	-3	8,718	-0.03%
2018/02/09	0	0.00	1	22.00	21.85	-1	8,696	-0.01%
2018/02/08	0	0.00	1	21.80	22.15	-1	8,781	-0.01%
2018/02/07	4	22.13	0	0.00	21.50	4	8,779	0.05%
2018/02/06	4	22.14	0	0.00	21.20	4	8,748	0.05%
2018/02/01	2	23.30	0	0.00	23.10	2	8,940	0.02%
2018/01/26	0	0.00	15	23.17	23.20	-15	9,368	-0.16%
2018/01/24	1	23.10	0	0.00	23.20	1	9,370	0.01%
2018/01/23	2	23.45	8	23.48	23.10	-6	9,438	-0.06%
2018/01/18	12	23.93	0	0.00	23.55	12	9,269	0.13%
2018/01/17	2	23.45	10	23.25	23.30	-8	9,004	-0.09%
2018/01/16	12	23.69	2	23.65	23.30	10	8,980	0.11%
2018/01/15	0	0.00	2	23.25	23.25	-2	8,829	-0.02%
2018/01/12	0	0.00	12	22.41	22.20	-12	8,657	-0.14%
2018/01/10	12	21.18	0	0.00	21.15	12	8,606	0.14%
2018/01/08	1	21.95	0	0.00	21.45	1	8,685	0.01%
2018/01/05	23	22.49	20	22.65	22.45	3	8,670	0.03%
2018/01/04	1	23.50	1	23.00	23.10	0	8,692	0.00%
2018/01/02	0	0.00	1	21.35	21.30	-1	9,028	-0.01%