台亞 (2340)-宏遠-館前券商分點個股進出

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
28.85
漲跌
▼1.05
漲幅
-3.51%
成交量
2,744張
產業
上市半導體類股
894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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/12/13	22	28.85	0	0.00	28.85	22	1,204	1.83%
2024/12/11	0	0.00	2	29.85	29.80	-2	1,185	-0.17%
2024/12/06	0	0.00	2	30.50	30.50	-2	1,206	-0.17%
2024/12/03	0	0.00	1	31.25	31.00	-1	1,286	-0.08%
2024/12/02	11	30.34	0	0.00	30.30	11	1,327	0.83%
2024/11/28	3	30.50	0	0.00	30.35	3	1,459	0.21%
2024/11/22	1	31.35	0	0.00	30.85	1	1,690	0.06%
2024/11/21	2	31.20	0	0.00	31.30	2	1,720	0.12%
2024/11/13	0	0.00	1	32.10	32.05	-1	1,803	-0.06%
2024/11/12	1	32.30	0	0.00	32.40	1	1,803	0.06%
2024/11/08	7	34.48	0	0.00	34.30	7	1,779	0.39%
2024/11/04	0	0.00	2.5	35.40	35.35	-2.5	1,898	-0.13%
2024/11/01	0	0.00	5	35.65	35.85	-5	1,940	-0.26%
2024/10/22	0	0.00	2	37.00	37.05	-2	2,001	-0.10%
2024/10/18	35	37.13	2	36.65	36.65	33	2,053	1.61%
2024/10/16	10	35.90	0	0.00	35.90	10	2,146	0.47%
2024/10/15	30	36.33	0	0.00	36.25	30	2,143	1.40%
2024/10/09	30	36.78	0	0.00	36.50	30	2,227	1.35%
2024/10/07	4	38.50	0	0.00	38.00	4	2,271	0.18%
2024/10/01	0	0.00	7	37.77	37.80	-7	2,338	-0.30%
2024/09/30	0	0.00	10	37.15	37.15	-10	2,379	-0.42%
2024/09/25	2	37.40	0	0.00	37.40	2	2,575	0.08%
2024/09/23	0	0.00	0.3	37.00	37.00	-0.3	2,595	-0.01%
2024/09/20	0	0.00	0.3	36.50	36.40	-0.3	2,598	-0.01%
2024/09/06	1	35.20	2	34.98	34.85	-1	2,808	-0.04%
2024/09/04	20	35.15	0	0.00	35.05	20	2,795	0.72%
2024/09/03	20	37.80	1	39.30	37.75	19	2,788	0.68%
2024/09/02	0	0.00	3	39.58	39.35	-3	2,769	-0.11%
2024/08/30	37	39.37	1	40.35	39.55	36	2,763	1.30%
2024/08/29	1	39.75	1	40.20	40.00	0	2,672	0.00%
2024/08/28	0	0.00	1	38.00	38.00	-1	2,560	-0.04%
2024/08/27	0	0.00	1	37.75	38.40	-1	2,536	-0.04%
2024/08/26	1	37.55	0	0.00	37.70	1	2,550	0.04%
2024/08/22	3	36.77	1	36.35	35.95	2	2,693	0.07%
2024/08/21	101	34.55	0	0.00	34.55	101	2,728	3.70%	大買/鉅額交易
2024/08/16	2	34.75	0	0.00	34.70	2	2,818	0.07%
2024/08/06	1	31.50	0	0.00	32.40	1	2,788	0.04%
2024/08/05	2	33.10	0	0.00	33.10	2	2,713	0.07%
2024/07/30	10	37.60	0	0.00	38.10	10	2,640	0.38%
2024/07/23	0	0.00	5	40.20	40.05	-5	2,595	-0.19%
2024/07/22	0	0.00	5	40.20	40.15	-5	2,583	-0.19%
2024/07/17	0	0.00	30	44.20	43.30	-30	2,475	-1.21%
2024/07/12	3	43.45	0	0.00	43.00	3	2,416	0.12%
2024/07/10	0	0.00	1	42.30	43.10	-1	2,372	-0.04%
2024/07/05	0	0.00	4	44.48	44.20	-4	2,409	-0.17%
2024/07/01	60	42.54	62	42.11	42.10	-2	2,147	-0.09%
2024/06/27	1	40.65	0	0.00	40.05	1	2,071	0.05%
2024/06/25	0	0.00	1	40.95	41.30	-1	2,037	-0.05%
2024/06/21	0	0.00	2	42.05	42.15	-2	1,964	-0.10%
2024/06/20	0	0.00	3	42.15	42.10	-3	1,931	-0.16%
2024/06/19	0	0.00	2	41.50	41.45	-2	1,881	-0.11%
2024/06/18	0	0.00	9	41.39	41.50	-9	1,835	-0.49%
2024/06/14	0	0.00	3	39.80	39.80	-3	1,788	-0.17%
2024/06/07	1	40.85	1	41.20	41.05	0	1,848	0.00%
2024/06/06	0	0.00	0	39.60	39.60	0	1,817	0.00%
2024/05/31	0	0.00	1	41.60	41.55	-1	1,907	-0.05%
2024/05/30	0	0.00	1	41.40	41.10	-1	2,030	-0.05%
2024/05/29	5	41.72	0	0.00	41.30	5	2,023	0.25%
2024/05/28	48	42.42	10	42.45	42.40	38	1,972	1.93%
2024/05/16	0	0.00	2	37.75	38.20	-2	1,722	-0.12%
2024/05/14	2	37.55	0	0.00	37.55	2	1,721	0.12%
2024/05/07	1	38.05	0	0.00	38.05	1	1,723	0.06%
2024/04/30	1	38.85	0	0.00	38.80	1	1,728	0.06%
2024/04/18	2	38.80	0	0.00	38.75	2	1,728	0.12%
2024/04/16	0	0.00	2	38.80	38.35	-2	1,708	-0.12%
2024/04/15	5	40.00	0	0.00	39.80	5	1,686	0.30%
2024/04/12	21	41.61	8	41.38	41.40	13	1,656	0.79%
2024/04/11	0	0.00	1	40.25	40.15	-1	1,556	-0.06%
2024/03/20	1	39.35	0	0.00	39.15	1	1,598	0.06%
2024/03/15	1	39.30	10	39.15	39.00	-9	1,621	-0.56%
2024/03/11	10	41.65	0	0.00	41.00	10	1,562	0.64%
2024/03/08	0	0.00	1	41.20	41.60	-1	1,574	-0.06%
2024/03/07	0	0.00	10	41.00	41.00	-10	1,568	-0.64%
2024/03/01	0	41.45	0	0.00	41.10	0	1,459	0.00%
2024/02/29	2	41.50	0	0.00	42.00	2	1,466	0.14%
2024/02/20	2	44.15	0	0.00	43.75	2	1,580	0.13%
2024/02/19	2	44.80	0	0.00	44.50	2	1,581	0.13%
2024/02/16	1	43.80	0	0.00	44.50	1	1,585	0.06%
2024/02/15	1	42.60	0	0.00	43.10	1	1,596	0.06%
2024/01/30	10	43.75	0	0.00	43.75	10	1,654	0.60%
2024/01/26	1	44.25	0	0.00	43.95	1	1,681	0.06%
2024/01/24	0	0.00	11	44.98	44.95	-11	1,747	-0.63%
2024/01/23	0	0.00	1	45.00	45.00	-1	1,817	-0.06%
2024/01/19	1	43.95	10	44.38	44.45	-9	1,885	-0.48%
2024/01/17	4	44.61	0	0.00	44.00	4	1,943	0.21%
2024/01/08	1	45.65	0	0.00	45.25	1	2,237	0.04%
2024/01/04	10	45.68	0	0.00	45.50	10	2,361	0.42%
2023/12/27	2	47.18	0	0.00	46.95	2	2,673	0.07%
2023/12/22	0	0.00	1	46.15	46.10	-1	2,737	-0.04%
2023/12/21	1	45.80	1	46.10	46.10	0	2,771	0.00%
2023/12/20	3	46.47	0	0.00	46.50	3	2,812	0.11%
2023/12/13	7	46.95	2	47.70	46.90	5	2,981	0.17%
2023/12/12	8	47.58	0	0.00	47.55	8	3,024	0.26%
2023/12/11	0	0.00	1	47.90	47.90	-1	3,197	-0.03%
2023/12/04	0	0.00	0	49.40	49.65	0	3,588	0.00%
2023/11/30	0	0.00	1	49.80	49.90	-1	3,894	-0.03%
2023/11/28	0	0.00	3	49.03	49.00	-3	4,094	-0.07%
2023/11/24	0	0.00	5	48.84	48.35	-5	4,190	-0.12%
2023/11/21	0	0.00	5	47.00	46.90	-5	4,302	-0.12%
2023/11/17	0	0.00	1	46.10	46.10	-1	4,337	-0.02%
2023/11/13	50	44.80	0	0.00	44.75	50	4,445	1.12%
2023/11/09	4	46.00	3	45.80	45.80	1	4,575	0.02%
2023/11/06	3	47.10	0	0.00	47.15	3	4,801	0.06%
2023/11/03	0	0.00	2	46.75	46.75	-2	4,847	-0.04%
2023/11/02	0	0.00	1.2	46.59	46.90	-1.2	4,919	-0.02%
2023/11/01	3	45.53	1	45.60	45.70	2	4,993	0.04%
2023/10/31	0	0.00	12	45.05	44.80	-12	5,042	-0.24%
2023/10/27	1	47.90	0	0.00	47.25	1	5,187	0.02%
2023/10/26	50	48.50	8	48.59	48.10	42	5,322	0.79%
2023/10/25	0	0.00	20	49.30	49.50	-20	5,425	-0.37%
2023/10/24	5	49.26	0	0.00	49.40	5	5,755	0.09%
2023/10/23	3	48.90	0	0.00	48.50	3	6,152	0.05%
2023/10/20	0	0.00	40	47.43	47.45	-40	6,321	-0.63%
2023/10/18	14	48.32	3	48.50	48.20	11	6,550	0.17%
2023/10/17	4	49.50	6	50.13	49.30	-2	6,596	-0.03%
2023/10/16	8	48.30	0	0.00	48.30	8	6,794	0.12%
2023/10/13	50	50.00	0	0.00	49.80	50	7,357	0.68%
2023/10/12	5	49.30	9	50.02	50.40	-4	8,013	-0.05%
2023/10/11	0	0.00	32	49.87	49.20	-32	8,379	-0.38%
2023/10/06	15	48.70	17	49.45	49.10	-2	8,543	-0.02%
2023/10/05	26	48.94	0	0.00	48.90	26	8,766	0.30%
2023/10/04	10	46.95	0	0.00	47.30	10	10,054	0.10%
2023/10/02	0	0.00	0.2	48.13	48.15	-0.2	11,155	0.00%
2023/09/28	0	0.00	1	47.75	47.45	-1	12,046	-0.01%
2023/09/27	1	47.65	0	0.00	47.05	1	12,237	0.01%
2023/09/26	4	48.06	1	48.60	47.30	3	12,442	0.02%
2023/09/25	5	48.71	1	49.55	48.60	4	12,575	0.03%
2023/09/22	1	47.45	0.1	47.60	47.80	0.9	12,658	0.01%
2023/09/21	7	47.41	12	47.50	47.15	-5	12,811	-0.04%
2023/09/20	3	47.45	2	47.65	47.30	1	13,091	0.01%
2023/09/19	12	49.21	2	48.60	48.30	10	13,853	0.07%
2023/09/18	25	50.16	0	0.00	50.00	25	14,751	0.17%
2023/09/15	21	50.69	3	50.50	50.40	18	15,108	0.12%
2023/09/14	12	49.82	20	51.30	51.40	-8	15,231	-0.05%
2023/09/13	27	50.43	6	50.63	49.60	21	15,111	0.14%
2023/09/12	1	50.00	10	50.55	50.00	-9	14,922	-0.06%
2023/09/11	6	49.05	1	48.95	48.90	5	14,856	0.03%
2023/09/08	0	0.00	1	49.10	49.10	-1	14,827	-0.01%
2023/09/07	0	0.00	1	49.65	49.45	-1	14,814	-0.01%
2023/09/05	9	50.47	26	50.91	51.00	-17	14,632	-0.12%
2023/09/04	41	48.22	1	48.10	48.10	40	14,442	0.28%
2023/09/01	15	50.81	5	50.60	50.20	10	14,339	0.07%
2023/08/31	0	0.00	2	49.05	49.05	-2	14,215	-0.01%
2023/08/30	2	49.25	3	50.00	49.20	-1	14,254	-0.01%
2023/08/29	1	49.00	21	49.16	49.60	-20	14,161	-0.14%
2023/08/28	12	46.65	0	0.00	46.80	12	13,961	0.09%
2023/08/25	2	48.20	2	48.45	48.05	0	13,914	0.00%
2023/08/24	0	0.00	4	49.05	48.25	-4	13,895	-0.03%
2023/08/23	0	0.00	6	48.43	48.40	-6	13,859	-0.04%
2023/08/22	5	48.05	5	47.60	47.60	0	13,827	0.00%
2023/08/18	36	48.31	2	48.10	48.10	34	13,768	0.25%
2023/08/17	5	49.56	2	48.85	49.35	3	13,716	0.02%
2023/08/16	3	48.52	0	0.00	48.65	3	13,666	0.02%
2023/08/15	1	49.00	25	49.24	49.50	-24	13,569	-0.18%
2023/08/10	2	50.60	9	49.16	49.10	-7	13,362	-0.05%
2023/08/09	1	51.20	10	50.82	51.30	-9	13,247	-0.07%
2023/08/08	1	50.50	7	51.31	51.20	-6	13,188	-0.05%
2023/08/07	8	50.69	5	50.96	50.60	3	13,114	0.02%
2023/08/04	1	51.30	2	50.85	51.30	-1	13,008	-0.01%
2023/08/02	1	53.60	2	52.55	52.00	-1	12,926	-0.01%
2023/08/01	2	53.50	3	53.40	53.20	-1	12,783	-0.01%
2023/07/31	1	53.30	2	54.00	53.90	-1	12,688	-0.01%
2023/07/28	4	52.45	2	53.20	53.20	2	12,507	0.02%
2023/07/27	9.5	53.56	0	0.00	53.00	9.5	12,373	0.08%
2023/07/26	6	54.87	10	55.33	54.70	-4	12,012	-0.03%
2023/07/25	2	54.80	3	54.57	54.20	-1	11,587	-0.01%
2023/07/24	0	0.00	4	54.03	53.50	-4	11,384	-0.04%
2023/07/21	3	52.80	5	53.00	53.10	-2	11,262	-0.02%
2023/07/20	1	52.60	2	53.70	53.50	-1	11,164	-0.01%
2023/07/19	11	54.42	14	53.73	53.20	-3	11,038	-0.03%
2023/07/18	57	55.41	56	53.77	53.30	1	10,768	0.01%
2023/07/17	59	56.13	56	56.78	57.30	3	10,186	0.03%
2023/07/14	14	53.51	14	53.73	53.70	0	9,505	0.00%
2023/07/13	14	51.93	10.8	51.49	51.00	3.2	9,074	0.04%
2023/07/12	12	50.58	3	50.67	50.60	9	8,779	0.10%
2023/07/11	22	52.64	18	52.78	51.50	4	8,502	0.05%
2023/07/10	2	48.00	2	50.33	52.10	0	7,151	0.00%
2023/07/07	42	47.92	21	47.62	47.45	21	6,714	0.31%
2023/07/06	5	47.88	7	49.48	50.00	-2	6,010	-0.03%
2023/07/05	3	46.73	0	0.00	45.50	3	5,113	0.06%
2023/07/04	4	43.98	10	45.30	45.40	-6	4,913	-0.12%
2023/07/03	2	44.35	7	44.70	44.45	-5	4,714	-0.11%
2023/06/30	0	0.00	6	43.93	44.25	-6	4,562	-0.13%
2023/06/28	5	45.95	0	0.00	43.65	5	4,366	0.11%
2023/06/27	1	44.60	11	45.05	44.80	-10	4,307	-0.23%
2023/06/26	8	47.38	7.1	48.43	48.70	0.9	3,701	0.02%
2023/06/20	0	0.00	3	39.30	40.30	-3	2,432	-0.12%
2023/06/19	13	38.80	4	38.70	38.80	9	2,247	0.40%
2023/06/15	1	37.90	0	0.00	37.85	1	2,158	0.05%
2023/05/18	2	35.50	0	0.00	35.60	2	2,423	0.08%
2023/05/16	1	35.75	1	35.60	35.60	0	2,424	0.00%
2023/05/05	0	0.00	5	35.50	35.50	-5	2,471	-0.20%
2023/04/25	0	0.00	10	34.45	34.35	-10	2,631	-0.38%
2023/04/20	2	37.20	0	0.00	37.00	2	2,548	0.08%
2023/04/19	0	0.00	1	37.80	37.75	-1	2,530	-0.04%
2023/04/17	0	0.00	2	38.25	38.15	-2	2,508	-0.08%
2023/04/12	0	0.00	4	38.90	38.90	-4	2,446	-0.16%
2023/04/10	3	39.00	0	0.00	38.75	3	2,438	0.12%
2023/04/07	0	0.00	1	39.40	39.40	-1	2,418	-0.04%
2023/04/06	2	39.50	0	0.00	39.55	2	2,410	0.08%
2023/03/31	1	38.95	2	38.80	38.80	-1	2,381	-0.04%
2023/03/28	15	40.47	12	39.91	39.70	3	2,267	0.13%
2023/03/27	11	41.48	20	39.75	41.50	-9	2,000	-0.45%
2023/03/24	0	0.00	50	38.78	38.95	-50	1,781	-2.81%
2023/03/17	0	0.00	10	36.90	36.95	-10	1,744	-0.57%
2023/03/10	0	37.95	3	37.40	37.40	-3	1,995	-0.15%
2023/03/09	10	38.15	4	38.85	38.15	6	2,020	0.30%
2023/03/08	10	38.45	2	38.45	38.45	8	2,027	0.39%
2023/03/06	2	37.50	0	0.00	37.55	2	2,009	0.10%
2023/03/03	0	0.00	2	37.73	37.60	-2	2,013	-0.10%
2023/03/02	5	38.28	1	38.45	38.45	4	2,013	0.20%
2023/02/21	23	38.46	3	38.45	38.45	20	2,324	0.86%
2023/02/20	2	38.80	20	39.05	39.00	-18	2,431	-0.74%
2023/02/14	10	37.20	0	0.00	37.05	10	2,649	0.38%
2023/02/02	10	38.35	0	0.00	38.35	10	2,707	0.37%
2023/01/17	2	35.30	0	0.00	35.30	2	2,624	0.08%
2023/01/11	0	0.00	2	35.05	35.05	-2	2,709	-0.07%
2022/12/30	0	0.00	5	33.75	33.75	-5	2,863	-0.17%
2022/12/15	0	0.00	1	36.80	36.75	-1	3,208	-0.03%
2022/12/12	1	35.55	2	36.00	36.00	-1	3,228	-0.03%
2022/12/07	5	37.10	0	0.00	36.85	5	3,243	0.15%
2022/12/06	30	38.63	4	37.91	37.85	26	3,268	0.80%
2022/12/05	1	38.70	1	39.80	39.40	0	3,330	0.00%
2022/12/01	0	0.00	10	37.60	37.75	-10	3,249	-0.31%
2022/11/30	10	37.00	3	36.95	36.95	7	3,250	0.22%
2022/11/25	0	0.00	10	36.40	36.65	-10	3,316	-0.30%
2022/11/23	9	36.92	6	36.66	36.60	3	3,246	0.09%
2022/11/22	10	38.68	0	0.00	38.70	10	3,034	0.33%
2022/11/21	0	0.00	5	37.80	37.60	-5	2,956	-0.17%
2022/11/18	0	0.00	6	38.25	38.10	-6	2,923	-0.21%
2022/11/17	0	0.00	2	37.75	37.75	-2	2,822	-0.07%
2022/11/16	12	37.40	11	37.49	37.40	1	2,798	0.04%
2022/11/15	12	36.78	0	0.00	37.00	12	2,721	0.44%
2022/11/14	7	35.59	5	36.10	36.20	2	2,624	0.08%
2022/11/09	6	33.88	2	34.00	34.15	4	2,602	0.15%
2022/11/08	1	33.70	1	33.15	33.10	0	2,621	0.00%
2022/10/31	1	31.20	0	0.00	31.65	1	2,788	0.04%
2022/10/25	0	0.00	6	30.75	30.75	-6	2,887	-0.21%
2022/10/21	0	0.00	1	31.55	31.40	-1	2,936	-0.03%
2022/10/20	0	0.00	2	31.25	31.25	-2	2,974	-0.07%
2022/10/18	3	32.40	0	0.00	32.35	3	3,008	0.10%
2022/10/14	2	31.60	0	0.00	31.65	2	3,210	0.06%
2022/10/12	0	0.00	1	32.05	32.10	-1	3,364	-0.03%
2022/10/07	0	0.00	2	33.95	33.95	-2	3,474	-0.06%
2022/10/06	0	0.00	1	34.45	34.45	-1	3,522	-0.03%
2022/10/05	0	0.00	3	34.10	34.10	-3	3,615	-0.08%
2022/10/04	6	34.01	0	0.00	34.00	6	3,647	0.16%
2022/09/29	5	32.70	6	32.66	32.55	-1	3,888	-0.03%
2022/09/28	0	0.00	1	32.00	31.60	-1	3,954	-0.03%
2022/09/22	0	0.00	7	36.30	36.45	-7	4,518	-0.15%
2022/09/21	3	36.70	0	0.00	36.65	3	4,602	0.07%
2022/09/20	0	0.00	2	36.70	36.75	-2	4,740	-0.04%
2022/09/19	0	0.00	3	36.45	36.45	-3	4,946	-0.06%
2022/09/16	0	0.00	1	37.00	37.05	-1	5,434	-0.02%
2022/09/15	7	36.83	0	0.00	36.70	7	5,680	0.12%
2022/09/13	6	38.09	11	37.59	37.50	-5	6,074	-0.08%
2022/09/12	8	39.10	3	39.03	38.40	5	6,270	0.08%
2022/09/08	6	35.81	5	36.40	36.40	1	6,348	0.02%
2022/09/05	1	36.90	0	0.00	37.15	1	6,876	0.01%
2022/09/02	0	0.00	1	38.25	38.50	-1	7,001	-0.01%
2022/08/26	0	0.00	1	40.10	39.80	-1	8,492	-0.01%
2022/08/25	0	0.00	1	40.00	39.80	-1	9,188	-0.01%
2022/08/24	1	39.60	2	39.68	39.40	-1	10,137	-0.01%
2022/08/23	2	39.63	3	39.63	39.75	-1	11,077	-0.01%
2022/08/22	2	40.35	0	0.00	40.10	2	11,237	0.02%
2022/08/16	0	0.00	0.1	41.20	40.70	-0.1	11,130	0.00%
2022/08/12	0	0.00	0.2	40.47	41.20	-0.2	11,166	0.00%
2022/08/11	4	39.90	4.1	39.70	39.70	-0.1	11,140	0.00%
2022/08/09	0.1	39.65	0	0.00	39.65	0.1	11,203	0.00%
2022/08/08	1	39.50	1	40.15	40.05	0	11,223	0.00%
2022/08/04	0	39.00	0.3	39.20	39.10	-0.3	11,348	0.00%
2022/08/03	1.1	38.81	1	38.90	38.75	0.1	11,312	0.00%
2022/08/02	0.1	39.80	0	0.00	39.20	0.1	11,308	0.00%
2022/08/01	1	40.70	0	0.00	40.70	1	11,288	0.01%
2022/07/27	0.1	40.75	0	0.00	40.85	0.1	11,250	0.00%
2022/07/26	0	0.00	2	42.10	41.10	-2	11,223	-0.02%
2022/07/25	0.1	42.00	0	0.00	41.80	0.1	11,202	0.00%
2022/07/22	0.1	42.85	0	0.00	42.40	0.1	11,193	0.00%
2022/07/19	0	0.00	1	44.05	43.80	-1	11,091	-0.01%
2022/07/12	0	0.00	2	39.60	40.45	-2	10,947	-0.02%
2022/07/08	1	40.70	4	41.50	40.85	-3	10,944	-0.03%
2022/07/07	1	38.50	6	40.00	40.05	-5	10,860	-0.05%
2022/07/06	7	39.44	0	0.00	39.05	7	10,826	0.06%
2022/07/05	6	40.78	13	39.47	40.20	-7	10,868	-0.06%
2022/07/04	10	39.60	0	0.00	38.85	10	10,705	0.09%
2022/07/01	1	41.00	1	41.10	39.90	0	10,667	0.00%
2022/06/30	27	43.90	30	42.78	42.70	-3	10,524	-0.03%
2022/06/29	4	46.03	3	46.20	46.15	1	10,373	0.01%
2022/06/28	4	47.86	5	48.03	47.10	-1	10,326	-0.01%
2022/06/27	1	49.30	5	49.00	48.65	-4	10,273	-0.04%
2022/06/24	9	49.57	6	48.82	48.80	3	10,231	0.03%
2022/06/23	17	47.07	17	47.37	48.50	0	9,794	0.00%
2022/06/22	25	47.92	23	47.07	46.75	2	9,687	0.02%
2022/06/21	0	0.00	6	46.80	48.60	-6	9,599	-0.06%
2022/06/20	12	46.86	1	47.05	45.80	11	9,709	0.11%
2022/06/17	1	46.00	14	46.16	46.80	-13	9,488	-0.14%
2022/06/16	16	48.59	21	47.81	47.15	-5	9,363	-0.05%
2022/06/15	2	47.95	15	47.35	47.35	-13	9,158	-0.14%
2022/06/14	37	47.22	36	47.22	48.40	1	9,169	0.01%
2022/06/13	22	48.72	25	48.35	48.10	-3	9,114	-0.03%
2022/06/10	12	50.33	8	50.26	50.60	4	9,056	0.04%
2022/06/09	15	50.16	12	50.38	50.50	3	8,894	0.03%
2022/06/08	19	48.89	14	48.70	48.70	5	8,469	0.06%
2022/06/07	17	49.53	6.4	48.75	48.80	10.6	8,479	0.13%
2022/06/06	9	50.20	5	50.90	50.00	4	8,288	0.05%
2022/06/02	73	51.02	53	50.98	50.60	20	8,129	0.25%
2022/06/01	55	50.05	58	50.11	50.00	-3	7,600	-0.04%
2022/05/31	41	48.05	34	49.54	50.30	7	6,714	0.10%
2022/05/30	10	45.15	10.3	45.77	45.80	-0.3	5,834	-0.01%
2022/05/26	0	0.00	2	43.00	43.00	-2	5,817	-0.03%
2022/05/20	25	44.27	40	43.99	44.05	-15	6,548	-0.23%
2022/05/19	15	43.55	0	0.00	43.55	15	6,553	0.23%
2022/05/18	2	43.60	0	0.00	43.50	2	6,682	0.03%
2022/05/17	10	42.35	10.1	42.85	43.10	-0.1	6,691	0.00%
2022/05/13	2.1	42.00	2	42.70	41.95	0.1	6,828	0.00%
2022/05/09	0	0.00	3	41.00	40.75	-3	7,344	-0.04%
2022/05/03	0	0.00	0.2	41.93	41.95	-0.2	8,044	0.00%
2022/04/27	0.1	40.58	0	0.00	41.85	0.1	8,699	0.00%
2022/04/26	0.2	42.61	0.2	42.80	42.25	0	8,838	0.00%
2022/04/25	0.1	42.65	0	0.00	42.10	0.1	9,042	0.00%
2022/04/22	0	0.00	1	43.80	43.55	-1	9,409	-0.01%
2022/04/21	1	45.55	0	0.00	45.45	1	9,586	0.01%
2022/04/15	0.4	46.13	0	0.00	45.50	0.4	10,885	0.00%
2022/04/13	0	0.00	5	46.40	47.05	-5	11,752	-0.04%
2022/04/12	5	46.30	0	0.00	45.75	5	12,277	0.04%
2022/04/11	0	0.00	1	45.75	45.75	-1	13,037	-0.01%
2022/04/07	12	50.48	10	48.15	48.15	2	14,407	0.01%
2022/03/31	0	0.00	1	51.30	51.30	-1	19,660	-0.01%
2022/03/29	17	52.97	27	53.23	53.00	-10	21,925	-0.05%
2022/03/28	5	51.20	2	51.60	51.90	3	22,116	0.01%
2022/03/25	2	52.60	24	52.26	52.40	-22	22,363	-0.10%
2022/03/24	4	51.23	3	50.73	51.10	1	22,424	0.00%
2022/03/23	15	52.87	5	52.78	52.40	10	22,703	0.04%
2022/03/22	0	0.00	1	50.90	51.10	-1	22,945	0.00%
2022/03/21	6	50.92	7	51.31	51.10	-1	24,027	0.00%
2022/03/18	0	0.00	10	51.60	51.60	-10	25,459	-0.04%
2022/03/17	2	50.35	0	0.00	50.50	2	26,729	0.01%
2022/03/16	1	48.60	1	48.30	48.35	0	26,812	0.00%
2022/03/15	2	49.28	1	48.20	47.80	1	27,012	0.00%
2022/03/14	1	50.00	1	50.40	50.00	0	27,261	0.00%
2022/03/11	0	0.00	2	49.60	49.60	-2	27,802	-0.01%
2022/03/10	2	50.20	0	0.00	50.50	2	28,360	0.01%
2022/03/09	0	0.00	2	49.50	49.60	-2	28,893	-0.01%
2022/03/08	1	50.60	24	50.43	49.10	-23	30,203	-0.08%
2022/03/07	0	0.00	3	50.77	50.40	-3	30,733	-0.01%
2022/03/01	3	52.97	3	53.43	53.40	0	35,137	0.00%
2022/02/25	3	52.50	2	52.45	52.30	1	37,255	0.00%
2022/02/24	5	53.48	2.5	53.36	52.60	2.5	40,766	0.01%
2022/02/23	3	55.70	0.2	56.20	56.60	2.8	42,878	0.01%
2022/02/22	0	0.00	17	54.50	54.80	-17	43,918	-0.04%
2022/02/21	0.1	56.40	3	56.37	56.40	-2.9	45,811	-0.01%
2022/02/16	5	58.26	1	58.00	58.00	4	47,318	0.01%
2022/02/14	0	0.00	5	58.10	57.20	-5	47,884	-0.01%
2022/02/11	0	0.00	1	60.50	60.50	-1	48,076	0.00%
2022/02/10	3	61.40	3	59.80	59.80	0	48,477	0.00%
2022/02/09	10	61.10	2	60.35	60.80	8	48,567	0.02%
2022/02/08	2	59.50	0	0.00	59.70	2	48,745	0.00%
2022/02/07	0	0.00	1	60.00	60.00	-1	49,269	0.00%
2022/01/25	0	0.00	3	58.93	58.70	-3	50,911	-0.01%
2022/01/24	2.5	60.09	2	60.65	61.00	0.5	51,498	0.00%
2022/01/21	0	0.00	2	60.25	59.80	-2	52,429	0.00%
2022/01/20	2	61.85	3	62.50	62.00	-1	53,055	0.00%
2022/01/19	2	61.40	6	61.48	61.00	-4	53,683	-0.01%
2022/01/18	38	62.18	9	61.80	61.60	29	54,666	0.05%
2022/01/17	19	62.95	32	63.21	63.20	-13	55,207	-0.02%
2022/01/14	12	61.62	1	61.40	61.40	11	55,154	0.02%
2022/01/13	13	61.76	1	61.90	61.60	12	55,372	0.02%
2022/01/12	8	63.58	5.1	62.81	62.80	3	55,322	0.01%
2022/01/11	20	64.78	43.1	63.12	63.40	-23.1	55,071	-0.04%
2022/01/10	2	65.75	19	66.15	66.50	-17	54,632	-0.03%
2022/01/07	18	66.80	7	65.67	65.50	11	54,392	0.02%
2022/01/06	21	68.82	23	69.03	69.00	-2	53,960	0.00%
2022/01/05	36	69.90	32	68.50	68.50	4	53,581	0.01%
2022/01/04	14	72.38	18	72.19	70.30	-4	53,064	-0.01%
2022/01/03	10	71.34	4	70.65	70.50	6	52,246	0.01%
2021/12/30	17	71.82	15	71.02	71.10	2	51,688	0.00%
2021/12/29	36	76.68	21	75.95	74.60	15	50,773	0.03%
2021/12/28	13	78.56	34	78.33	78.80	-21	49,592	-0.04%
2021/12/27	92	77.48	183	77.33	79.40	-91	48,366	-0.19%	大賣/
2021/12/24	67	69.96	63.4	70.33	73.20	3.6	45,544	0.01%
2021/12/23	6	66.20	16	66.51	66.60	-10	44,612	-0.02%
2021/12/22	11	61.55	3	61.87	60.60	8	43,443	0.02%
2021/12/21	14	60.89	6	60.92	60.70	8	43,194	0.02%
2021/12/20	23	60.14	33	59.70	59.50	-10	43,139	-0.02%
2021/12/17	20	60.70	6	61.55	59.90	14	43,014	0.03%
2021/12/16	11	61.04	5	61.16	60.80	6	42,667	0.01%
2021/12/15	68	59.70	57	61.10	60.20	11	42,222	0.03%
2021/12/14	118	60.92	122	60.61	58.80	-4	41,165	-0.01%	大買/大賣/
2021/12/13	43	62.00	68	63.41	65.10	-25	39,739	-0.06%
2021/12/10	11	58.71	24	58.68	59.20	-13	38,546	-0.03%
2021/12/09	1	57.50	1	58.30	58.40	0	38,445	0.00%
2021/12/08	5	58.00	10	58.20	57.80	-5	38,359	-0.01%
2021/12/07	23	57.86	28	57.96	57.30	-5	38,225	-0.01%
2021/12/06	18	60.41	23	59.82	60.10	-5	38,178	-0.01%
2021/12/03	10	59.18	15.9	59.76	58.80	-5.9	38,406	-0.02%
2021/12/02	34	60.51	47	59.70	58.90	-13	38,061	-0.03%
2021/12/01	8	59.03	22	58.74	59.30	-14	37,228	-0.04%
2021/11/30	34	58.94	9	60.09	58.40	25	36,781	0.07%
2021/11/29	29	56.59	11	57.65	58.10	18	36,132	0.05%
2021/11/26	31	57.96	9	57.27	56.20	22	35,381	0.06%
2021/11/25	37	61.03	37	61.25	59.80	0	34,391	0.00%
2021/11/24	122	59.74	50	60.39	59.90	72	33,367	0.22%	大買/
2021/11/23	220	62.40	189	61.46	58.00	31	31,285	0.10%	大買/大賣/
2021/11/22	79	58.99	113	58.93	60.20	-34	27,831	-0.12%	大賣/
2021/11/19	39	53.03	44	53.57	55.90	-5	25,730	-0.02%
2021/11/18	67	51.69	51	51.73	50.90	16	24,571	0.07%
2021/11/17	3	47.00	12	47.46	48.95	-9	22,569	-0.04%
2021/11/16	30.1	44.07	14.2	44.10	44.50	15.9	22,202	0.07%
2021/11/15	21.2	44.96	17	44.97	45.00	4.2	21,760	0.02%
2021/11/12	9	42.92	16	43.00	42.50	-7	20,994	-0.03%
2021/11/11	23	42.45	9	42.12	41.90	14	20,704	0.07%
2021/11/10	12	42.26	9.1	42.68	42.30	3	20,562	0.01%
2021/11/09	26	44.32	15	43.86	43.05	11	20,345	0.05%
2021/11/08	11	43.64	7	43.41	43.30	4	19,935	0.02%
2021/11/05	9	43.73	1	43.85	44.25	8	19,840	0.04%
2021/11/04	8	44.71	5	44.11	44.05	3	19,551	0.02%
2021/11/03	9	44.48	8.1	44.38	44.05	0.9	19,115	0.00%
2021/11/02	52	47.09	18	47.34	46.00	34	18,691	0.18%
2021/11/01	38	45.79	47	46.72	47.15	-9	17,461	-0.05%
2021/10/29	18	44.12	13	43.45	42.90	5	17,005	0.03%
2021/10/28	9	42.03	11	42.55	43.30	-2	16,930	-0.01%
2021/10/27	23	40.48	32.1	40.55	41.50	-9.1	16,440	-0.06%
2021/10/26	12	39.31	41	38.73	39.35	-29	15,907	-0.18%
2021/10/25	37	37.01	54.3	37.20	37.20	-17.3	15,100	-0.11%
2021/10/22	16	34.73	13.6	34.73	35.00	2.5	14,817	0.02%
2021/10/21	14	34.43	16	34.04	34.35	-2	15,629	-0.01%
2021/10/20	1	33.15	1	32.95	33.15	0	16,319	0.00%
2021/10/19	1	32.25	1	31.95	32.10	0	17,313	0.00%
2021/10/18	10	31.90	0	0.00	31.60	10	17,486	0.06%
2021/10/15	1	31.60	1	31.45	31.70	0	17,672	0.00%
2021/10/14	0	0.00	0.8	30.46	30.65	-0.8	17,911	0.00%
2021/10/12	0	30.35	0	0.00	30.50	0	18,708	0.00%
2021/10/08	0	0.00	2	31.40	31.40	-2	18,897	-0.01%
2021/10/07	3	31.60	5	31.30	31.75	-2	19,261	-0.01%
2021/10/06	0	0.00	2	31.25	30.85	-2	19,944	-0.01%
2021/10/05	5	31.15	0	0.00	31.20	5	21,018	0.02%
2021/10/04	0	0.00	1	30.75	30.60	-1	21,183	0.00%
2021/10/01	0	0.00	1.3	31.91	31.00	-1.3	21,362	-0.01%
2021/09/30	2	32.38	2	32.35	32.45	0	21,454	0.00%
2021/09/29	11	33.23	6	32.76	32.70	5	21,726	0.02%
2021/09/28	29.3	34.41	30	34.54	34.40	-0.7	22,125	0.00%
2021/09/27	0.2	34.50	2	34.85	35.15	-1.8	22,318	-0.01%
2021/09/24	0	0.00	2	33.85	33.60	-2	22,235	-0.01%
2021/09/22	0.1	33.15	2	33.40	33.80	-1.9	22,122	-0.01%
2021/09/17	0	0.00	1	34.30	34.15	-1	22,064	0.00%
2021/09/16	1.1	34.42	1	34.50	34.05	0.1	22,044	0.00%
2021/09/15	3	34.18	3	34.73	34.60	0	22,044	0.00%
2021/09/14	2	34.70	2	35.35	34.25	0	22,006	0.00%
2021/09/13	6	35.30	11	35.73	35.00	-5	21,963	-0.02%
2021/09/10	12	35.12	1	35.70	35.05	11	21,796	0.05%
2021/09/09	8.1	34.95	5	34.88	35.10	3.1	21,640	0.01%
2021/09/08	8	35.11	13	35.11	35.80	-5	21,064	-0.02%
2021/09/07	8.1	34.58	3	34.00	34.50	5.1	20,233	0.03%
2021/09/06	6	35.48	20	35.48	35.70	-14	19,932	-0.07%
2021/09/03	4	34.81	5	35.05	34.60	-1	19,723	-0.01%
2021/09/02	7	34.86	5	35.26	35.05	2	19,553	0.01%
2021/09/01	10	35.71	15	35.27	35.05	-5	19,291	-0.03%
2021/08/31	6.5	34.39	3	34.52	34.90	3.5	18,676	0.02%
2021/08/30	15	34.61	7	34.69	34.95	8	18,520	0.04%
2021/08/27	17	33.79	18	33.76	34.20	-1	18,296	-0.01%
2021/08/26	3.1	33.55	3	33.80	33.95	0.1	18,220	0.00%
2021/08/25	202	33.16	201	33.56	33.30	1	18,089	0.01%	大買/大賣/
2021/08/23	0	0.00	1	31.65	32.00	-1	17,822	-0.01%
2021/08/18	1	31.20	2	30.20	31.45	-1	17,955	-0.01%
2021/08/17	5	31.89	3	31.70	30.20	2	17,881	0.01%
2021/08/16	0	0.00	10	31.45	31.50	-10	17,755	-0.06%
2021/08/13	1	32.35	0	0.00	30.90	1	17,571	0.01%
2021/08/12	0	0.00	1	32.35	32.25	-1	17,435	-0.01%
2021/08/11	0	0.00	1	31.55	31.50	-1	17,353	-0.01%
2021/08/10	0	0.00	12	32.68	32.70	-12	17,194	-0.07%
2021/08/09	0	0.00	2	33.00	32.90	-2	17,162	-0.01%
2021/08/06	11	34.26	1	34.25	34.20	10	16,985	0.06%
2021/08/05	26	35.20	4	35.28	35.35	22	16,826	0.13%
2021/08/04	9	34.94	15	35.02	35.20	-6	16,783	-0.04%
2021/08/03	46	35.30	17	35.86	35.25	29	16,579	0.17%
2021/08/02	4	32.80	5	33.34	33.95	-1	15,619	-0.01%
2021/07/30	3	32.32	25	32.20	31.90	-22	15,409	-0.14%
2021/07/29	4	34.08	3	33.63	33.20	1	15,081	0.01%
2021/07/28	3	32.20	6	32.61	33.10	-3	14,744	-0.02%
2021/07/27	26	36.13	6	35.79	34.50	20	14,372	0.14%
2021/07/26	15	35.84	40.5	35.56	36.85	-25.5	13,250	-0.19%
2021/07/23	28	34.29	25	33.76	33.50	3	12,168	0.02%
2021/07/22	0	0.00	23	32.76	32.25	-23	11,089	-0.21%
2021/07/21	12.5	32.56	6	31.98	31.80	6.5	10,951	0.06%
2021/07/20	5	31.92	6	32.06	31.60	-1	10,773	-0.01%
2021/07/19	19	32.79	18	33.03	32.85	1	10,488	0.01%
2021/07/16	27	32.55	13	33.11	33.50	14	10,219	0.14%
2021/07/15	6	31.62	2	32.20	32.20	4	9,787	0.04%
2021/07/14	6	31.44	14	31.20	31.85	-8	9,616	-0.08%
2021/07/13	15	31.89	21	31.70	30.60	-6	9,333	-0.06%
2021/07/12	40	31.82	27.7	30.90	32.70	12.3	8,683	0.14%
2021/07/09	16	29.54	10	29.52	29.75	6	7,700	0.08%
2021/07/08	0	0.00	27	29.01	29.15	-27	7,673	-0.35%
2021/07/07	3	29.15	11	28.91	28.65	-8	7,633	-0.10%
2021/07/06	10	29.40	22	29.36	28.70	-12	7,628	-0.16%
2021/07/05	24	29.05	16	27.93	29.60	8	8,143	0.10%
2021/07/02	35	27.01	44	27.24	27.10	-9	8,141	-0.11%
2021/07/01	0	0.00	52	26.41	26.85	-52	8,055	-0.65%
2021/06/30	3	25.50	0	0.00	25.55	3	8,003	0.04%
2021/06/29	0	0.00	4	25.66	25.55	-4	8,133	-0.05%
2021/06/28	1	25.65	70	25.69	25.80	-69	8,426	-0.82%
2021/06/25	1	25.35	1	25.25	25.30	0	8,628	0.00%
2021/06/24	1	24.95	6	25.00	25.15	-5	8,691	-0.06%
2021/06/23	5	26.13	51	26.18	26.45	-46	8,696	-0.53%
2021/06/22	4.1	25.77	1	25.75	25.75	3.1	9,034	0.03%
2021/06/18	2	25.95	0	0.00	25.55	2	9,212	0.02%
2021/06/17	0	0.00	50	25.61	25.75	-50	9,437	-0.53%
2021/06/16	0	0.00	3	25.75	25.55	-3	9,866	-0.03%
2021/06/11	31	25.60	10	25.38	25.25	21	10,181	0.21%
2021/06/10	1	27.70	3	27.37	27.60	-2	9,897	-0.02%
2021/06/09	1	27.50	35	27.27	27.10	-34	9,890	-0.34%
2021/06/07	1	27.10	0	0.00	26.90	1	10,093	0.01%
2021/06/03	0	0.00	1	26.80	26.80	-1	10,107	-0.01%
2021/06/02	2	27.23	20	27.13	27.20	-18	10,094	-0.18%
2021/05/31	11	26.81	0	0.00	26.90	11	10,033	0.11%
2021/05/28	12	27.09	11	26.60	27.15	1	10,001	0.01%
2021/05/25	0	0.00	22	25.51	25.35	-22	9,895	-0.22%
2021/05/21	0	0.00	2	24.73	24.60	-2	10,132	-0.02%
2021/05/20	1	24.40	0	0.00	24.20	1	10,250	0.01%
2021/05/19	0	0.00	21	24.43	24.45	-21	10,338	-0.20%
2021/05/18	3	24.07	0	0.00	24.15	3	10,530	0.03%
2021/05/17	2	23.10	3.2	23.27	22.40	-1.2	10,595	-0.01%
2021/05/13	1	23.30	0	0.00	24.20	1	10,585	0.01%
2021/05/12	0	0.00	1	26.45	24.70	-1	10,569	-0.01%
2021/05/11	2	27.30	0	0.00	26.55	2	10,587	0.02%
2021/05/07	0	0.00	2	27.18	27.35	-2	10,485	-0.02%
2021/05/06	1	25.85	36	26.10	25.85	-35	10,462	-0.33%
2021/05/05	0	0.00	50	26.04	25.50	-50	10,442	-0.48%
2021/05/04	0	0.00	2	25.00	25.60	-2	10,514	-0.02%
2021/05/03	6	27.34	6.1	27.14	26.90	-0.1	10,491	0.00%
2021/04/29	7	28.39	3	28.20	28.15	4	10,423	0.04%
2021/04/28	13	28.23	85.9	28.60	28.60	-72.9	10,438	-0.70%
2021/04/27	42	28.25	1	28.10	28.20	41	10,458	0.39%
2021/04/26	1	28.10	64	28.55	28.65	-63	10,405	-0.61%
2021/04/23	0	0.00	3	27.87	27.70	-3	10,388	-0.03%
2021/04/22	0	0.00	23	28.33	27.60	-23	10,447	-0.22%
2021/04/21	6	28.50	0	0.00	28.30	6	10,542	0.06%
2021/04/20	0	28.50	3	28.85	28.65	-3	10,545	-0.03%
2021/04/19	1	27.90	0	0.00	28.50	1	10,572	0.01%
2021/04/16	1	28.20	1	28.15	28.25	0	10,665	0.00%
2021/04/15	1	27.75	0	0.00	27.70	1	10,711	0.01%
2021/04/14	1	27.60	12	27.78	27.90	-11	10,749	-0.10%
2021/04/13	3	28.92	7	29.52	28.70	-4	10,927	-0.04%
2021/04/12	12	30.08	5	29.80	29.75	7	11,308	0.06%
2021/04/09	22	30.28	10	30.83	29.60	12	11,947	0.10%
2021/04/08	15	29.09	43.6	29.68	30.90	-28.6	12,027	-0.24%
2021/04/07	15	28.10	3.2	27.75	28.10	11.8	11,542	0.10%
2021/04/01	6	26.78	0	0.00	27.05	6	11,418	0.05%
2021/03/31	5	27.05	14.6	26.72	26.70	-9.6	11,300	-0.08%
2021/03/30	13.8	27.58	2.3	27.75	27.95	11.5	11,016	0.10%
2021/03/29	1	27.40	3	27.25	27.30	-2	10,850	-0.02%
2021/03/26	3	27.22	2	27.15	27.25	1	10,830	0.01%
2021/03/25	25	27.68	23	27.73	27.20	2	10,817	0.02%
2021/03/24	10	27.40	10	26.90	27.45	0	10,479	0.00%
2021/03/23	8	26.57	0	0.00	26.85	8	10,356	0.08%
2021/03/22	4	27.01	1	27.55	26.75	3	10,288	0.03%
2021/03/19	1.3	27.07	4.8	27.14	27.20	-3.5	10,123	-0.03%
2021/03/18	0	0.00	10	26.80	26.50	-10	9,739	-0.10%
2021/03/17	0	0.00	3	26.00	26.10	-3	9,588	-0.03%
2021/03/16	0	0.00	0.1	25.65	25.70	-0.1	9,729	0.00%
2021/03/15	3	25.63	3	25.75	25.90	0	9,881	0.00%
2021/03/12	2	25.88	3	25.60	25.50	-1	9,969	-0.01%
2021/03/11	0	0.00	10	25.39	25.70	-10	9,966	-0.10%
2021/03/09	9	23.89	0	0.00	24.55	9	10,186	0.09%
2021/03/08	2	24.53	0	0.00	24.35	2	10,719	0.02%
2021/03/05	1	24.65	1	24.65	24.65	0	11,068	0.00%
2021/03/04	1	24.75	1	25.05	24.95	0	11,414	0.00%
2021/03/02	5	24.71	0	0.00	24.60	5	11,645	0.04%
2021/02/26	3	25.35	2.2	25.34	25.30	0.8	11,756	0.01%
2021/02/24	17	25.83	0	0.00	25.40	17	11,988	0.14%
2021/02/23	1	25.85	2.1	26.12	26.35	-1.1	11,981	-0.01%
2021/02/22	1	25.70	1	26.20	26.15	0	12,074	0.00%
2021/02/19	0	0.00	2	25.65	25.70	-2	12,055	-0.02%
2021/02/18	26	26.50	18	26.26	26.25	8	12,131	0.07%
2021/02/17	0	0.00	1	26.05	26.05	-1	12,121	-0.01%
2021/02/05	0	0.00	5	25.73	25.60	-5	12,578	-0.04%
2021/02/04	2	25.95	1.1	25.80	25.95	1	12,680	0.01%
2021/02/03	3	25.65	1	25.65	25.45	2	12,924	0.02%
2021/02/02	0.3	25.30	2.7	25.83	25.45	-2.3	13,386	-0.02%
2021/02/01	1	24.80	8	25.15	24.85	-7	14,406	-0.05%
2021/01/28	0	0.00	11	25.43	25.15	-11	14,904	-0.07%
2021/01/25	0	0.00	11	24.86	24.85	-11	15,185	-0.07%
2021/01/22	0	0.00	1	23.50	23.95	-1	15,139	-0.01%
2021/01/21	0.2	23.02	2	23.35	23.35	-1.8	15,182	-0.01%
2021/01/20	20	23.15	1	24.15	23.05	19	15,175	0.13%
2021/01/19	0	0.00	1	24.20	23.80	-1	15,085	-0.01%
2021/01/18	0.2	23.60	0	0.00	23.75	0.2	15,108	0.00%
2021/01/15	4.2	24.06	5.8	23.99	24.05	-1.6	15,123	-0.01%
2021/01/14	0	0.00	25	23.51	24.80	-25	15,096	-0.17%
2021/01/13	4	24.65	0	0.00	24.70	4	15,049	0.03%
2021/01/12	20.2	24.81	18	25.10	24.75	2.2	15,234	0.01%
2021/01/11	1	24.75	1	25.20	25.20	0	15,393	0.00%
2021/01/08	23	24.07	3	23.93	23.90	20	15,538	0.13%
2021/01/07	4	24.13	22	23.83	24.30	-18	15,576	-0.12%
2021/01/06	24	25.19	8	25.09	24.45	16	15,510	0.10%
2021/01/05	19	26.01	29	26.12	25.75	-10	15,273	-0.07%
2021/01/04	8	28.09	20	28.40	27.80	-12	14,962	-0.08%
2020/12/31	39	27.72	74	27.41	27.50	-35	14,568	-0.24%
2020/12/30	5	26.15	6	26.10	26.10	-1	14,136	-0.01%
2020/12/29	0	0.00	2	26.10	25.90	-2	14,326	-0.01%
2020/12/25	5	25.45	0	0.00	25.40	5	14,543	0.03%
2020/12/24	10	25.50	0	0.00	25.45	10	14,607	0.07%
2020/12/23	10	25.43	1	25.05	25.45	9	14,752	0.06%
2020/12/22	2	25.00	0	0.00	24.65	2	15,000	0.01%
2020/12/21	1	24.75	1	25.20	25.20	0	15,175	0.00%
2020/12/18	27.2	25.36	50	25.80	25.25	-22.9	15,504	-0.15%
2020/12/16	1	25.85	6	25.70	25.70	-5	15,755	-0.03%
2020/12/15	7	25.84	1	25.90	25.30	6	15,938	0.04%
2020/12/14	50	25.65	0	0.00	25.45	50	16,493	0.30%
2020/12/11	1	25.30	2	25.35	25.35	-1	17,086	-0.01%
2020/12/10	1	26.90	94	27.04	26.20	-93	17,026	-0.55%
2020/12/09	0	0.00	16	26.77	26.80	-16	16,917	-0.09%
2020/12/08	6	26.33	1	26.30	26.30	5	16,901	0.03%
2020/12/07	0	0.00	1	25.90	25.75	-1	17,114	-0.01%
2020/12/04	94	25.79	3	25.75	25.65	91	17,178	0.53%
2020/12/03	12	25.79	50	25.95	25.90	-38	17,163	-0.22%
2020/12/02	117	25.99	8	26.21	25.90	109	17,221	0.63%	大買/鉅額交易
2020/12/01	8	27.14	56	26.34	27.40	-48	16,952	-0.28%
2020/11/30	25	26.74	5	26.55	26.45	20	16,989	0.12%
2020/11/27	11	26.04	0	0.00	26.00	11	16,838	0.07%
2020/11/26	11	25.91	1	26.10	25.95	10	16,774	0.06%
2020/11/25	17	25.87	4	25.70	25.90	13	16,702	0.08%
2020/11/24	21	25.57	6	25.78	25.45	15	16,736	0.09%
2020/11/23	40.2	25.89	6	25.86	25.90	34.2	16,634	0.21%
2020/11/20	16	25.64	17	25.66	25.90	-1	16,545	-0.01%
2020/11/19	31	25.61	0	0.00	25.60	31	16,404	0.19%
2020/11/18	35	25.56	0	0.00	25.55	35	16,242	0.22%
2020/11/17	0	0.00	4.8	25.53	25.50	-4.8	16,190	-0.03%
2020/11/16	18	25.51	59	25.42	25.40	-41	16,241	-0.25%
2020/11/13	15	25.67	14	25.51	25.40	1	16,136	0.01%
2020/11/12	34	25.36	1	25.40	25.55	33	15,588	0.21%
2020/11/11	7	25.46	9	25.44	25.80	-2	15,443	-0.01%
2020/11/10	27	25.20	8	25.28	25.65	19	15,136	0.13%
2020/11/09	29	25.24	14	24.98	25.45	15	14,738	0.10%
2020/11/06	32	24.28	1	24.70	24.05	31	13,787	0.22%
2020/11/05	3	23.75	17	23.85	23.80	-14	13,374	-0.10%
2020/11/04	28	24.11	20	24.01	24.15	8	13,225	0.06%
2020/11/03	2	23.10	5	23.14	23.00	-3	12,940	-0.02%
2020/11/02	5	22.12	5	22.14	22.60	0	12,862	0.00%
2020/10/30	12	22.78	5	22.50	22.50	7	12,787	0.05%
2020/10/29	6	22.98	3	22.90	23.05	3	12,790	0.02%
2020/10/28	5	23.90	2	24.05	23.50	3	12,706	0.02%
2020/10/27	5	23.60	1	23.70	23.70	4	12,616	0.03%
2020/10/26	9	23.89	1	23.75	23.80	8	12,579	0.06%
2020/10/23	1	24.00	0	0.00	23.90	1	12,499	0.01%
2020/10/22	1	24.05	4	23.68	23.70	-3	12,426	-0.02%
2020/10/21	23	24.03	11	24.17	23.95	12	12,368	0.10%
2020/10/20	12	24.12	8	24.24	24.25	4	12,191	0.03%
2020/10/19	29	23.81	11	23.77	23.70	18	11,909	0.15%
2020/10/16	2	23.75	13	23.65	23.75	-11	11,684	-0.09%
2020/10/15	15	22.89	6	23.05	23.25	9	11,341	0.08%
2020/10/14	13	23.24	0	0.00	23.15	13	11,182	0.12%
2020/10/13	33	23.28	13	23.25	23.25	20	11,078	0.18%
2020/10/12	11	23.23	66	23.32	23.15	-55	10,932	-0.50%
2020/10/08	26	24.31	44	24.33	24.10	-18	10,798	-0.17%
2020/10/07	37	24.59	89	24.79	24.90	-52	10,403	-0.50%
2020/10/06	103	23.96	2	24.00	24.30	101	9,940	1.02%	大買/鉅額交易
2020/10/05	35	24.02	11	24.01	23.85	24	9,677	0.25%
2020/09/29	1	23.25	1	22.90	22.90	0	9,299	0.00%
2020/09/28	21	23.17	2	22.98	22.80	19	9,225	0.21%
2020/09/25	6	22.23	2	21.75	22.10	4	9,048	0.04%
2020/09/24	15	23.56	13	23.61	23.35	2	8,732	0.02%
2020/09/23	2	23.83	5	23.52	23.90	-3	8,482	-0.04%
2020/09/22	6	22.58	24	22.14	23.05	-18	8,076	-0.22%
2020/09/21	2	23.05	0	0.00	22.95	2	7,808	0.03%
2020/09/18	6	23.80	0	0.00	23.70	6	7,652	0.08%
2020/09/17	6	25.21	3	24.48	24.45	3	7,420	0.04%
2020/09/16	89	24.06	72	24.15	24.90	17	6,735	0.25%
2020/09/15	6	23.35	0	0.00	23.50	6	6,104	0.10%
2020/09/14	2	23.05	0	0.00	23.00	2	6,058	0.03%
2020/09/11	5	23.82	1	24.00	23.25	4	6,000	0.07%
2020/09/10	26	24.10	20	24.45	23.90	6	5,929	0.10%
2020/09/09	0	0.00	11	23.69	24.60	-11	5,562	-0.20%
2020/09/08	0	0.00	4	23.58	23.90	-4	5,395	-0.07%
2020/09/07	6	23.78	0	0.00	23.80	6	5,279	0.11%
2020/09/04	3	23.35	21	23.61	23.80	-18	5,070	-0.35%
2020/09/03	3	23.70	9.3	23.06	23.90	-6.3	4,904	-0.13%
2020/09/02	2	22.15	44	22.26	22.00	-42	4,534	-0.93%
2020/09/01	1	21.00	0	0.00	21.00	1	4,361	0.02%
2020/08/31	0	0.00	5	21.45	21.35	-5	4,373	-0.11%
2020/08/28	6	22.04	4	21.55	21.85	2	4,302	0.05%
2020/08/27	20	21.05	1	20.95	21.00	19	4,095	0.46%
2020/08/26	5	21.30	0	0.00	21.05	5	4,081	0.12%
2020/08/25	0	0.00	3	20.67	21.00	-3	3,940	-0.08%
2020/08/24	1	20.25	0	0.00	20.60	1	3,921	0.03%
2020/08/21	1	20.30	3	20.52	20.70	-2	3,915	-0.05%
2020/08/20	44.5	20.33	2	20.60	20.00	42.5	3,870	1.10%
2020/08/19	0	0.00	5	20.77	20.55	-5	3,703	-0.13%
2020/08/18	0	0.00	17	20.57	20.45	-17	3,733	-0.46%
2020/08/17	0	0.00	3	20.92	20.75	-3	3,760	-0.08%
2020/08/13	5	20.55	5	20.58	20.45	0	3,770	0.00%
2020/08/12	9	21.12	5	21.00	21.35	4	3,641	0.11%
2020/08/10	0	0.00	4	20.88	20.55	-4	3,457	-0.12%
2020/08/07	10	20.85	10	20.45	20.85	0	3,447	0.00%
2020/08/04	0	0.00	3	19.90	20.45	-3	3,359	-0.09%
2020/07/31	8	19.50	0	0.00	19.45	8	3,281	0.24%
2020/07/28	12	18.88	1	19.00	18.75	11	3,335	0.33%
2020/07/27	3	19.30	0	0.00	18.90	3	3,315	0.09%
2020/07/24	0	0.00	2	20.00	19.60	-2	3,295	-0.06%
2020/07/22	1	20.05	0	0.00	20.15	1	3,287	0.03%
2020/07/21	0	0.00	3	19.70	19.80	-3	3,277	-0.09%
2020/07/17	0	0.00	2	19.75	19.65	-2	3,288	-0.06%
2020/07/15	5	20.16	0	0.00	20.00	5	3,286	0.15%
2020/07/14	3	20.10	1	20.05	20.05	2	3,130	0.06%
2020/07/13	2.3	20.57	0	0.00	20.30	2.3	3,099	0.07%
2020/07/08	0	0.00	41	21.03	21.00	-41	2,996	-1.37%
2020/07/06	0	0.00	10	20.88	20.95	-10	2,942	-0.34%
2020/07/02	20	20.65	1	20.70	20.65	19	2,945	0.65%
2020/07/01	0.3	20.40	4	20.53	20.50	-3.7	2,947	-0.13%
2020/06/24	1	20.40	0	0.00	20.15	1	2,910	0.03%
2020/06/22	0	0.00	2	20.05	19.85	-2	2,901	-0.07%
2020/06/18	1	19.60	20	19.70	20.25	-19	2,864	-0.66%
2020/06/17	13	19.47	23	19.67	20.00	-10	2,800	-0.36%
2020/06/16	6	21.03	3	21.10	20.90	3	2,658	0.11%
2020/06/11	4	21.63	0	0.00	21.20	4	2,710	0.15%
2020/06/10	11	21.94	9	21.81	21.70	2	2,663	0.08%
2020/06/09	1	21.00	0	0.00	21.00	1	2,574	0.04%
2020/06/08	2	21.80	0	0.00	21.55	2	2,575	0.08%
2020/06/05	0	0.00	1	22.20	22.10	-1	2,517	-0.04%
2020/05/29	5	21.45	0	0.00	21.15	5	2,385	0.21%
2020/05/27	3	21.23	0	0.00	21.05	3	2,351	0.13%
2020/05/26	10	21.45	0	0.00	21.40	10	2,379	0.42%
2020/05/25	1	21.95	2	21.95	22.10	-1	2,320	-0.04%
2020/05/21	0	0.00	1	21.25	21.15	-1	2,142	-0.05%
2020/05/19	8	20.60	0	0.00	20.70	8	2,108	0.38%
2020/05/15	1	21.80	0	0.00	20.60	1	2,104	0.05%
2020/04/30	0	0.00	2	21.50	21.55	-2	2,151	-0.09%
2020/04/29	2	21.80	0	0.00	21.30	2	2,186	0.09%
2020/04/10	0	19.40	0	0.00	19.45	0	2,347	0.00%
2020/04/01	0	18.00	0	0.00	18.15	0	2,397	0.00%
2020/03/30	2	17.15	2	17.25	17.70	0	2,459	0.00%
2020/03/27	10	17.81	0	0.00	17.70	10	2,498	0.40%
2020/03/26	0	0.00	6	17.70	17.95	-6	2,495	-0.24%
2020/03/25	0	0.00	26	17.55	17.25	-26	2,519	-1.03%
2020/03/23	1	15.25	0	0.00	15.80	1	2,618	0.04%
2020/03/19	0	14.00	10	14.15	14.05	-10	2,891	-0.35%
2020/03/18	2	15.78	0	0.00	15.55	2	2,878	0.07%
2020/03/17	0	0.00	2	16.55	16.05	-2	2,928	-0.07%
2020/03/16	6	17.35	0	0.00	16.85	6	2,923	0.21%
2020/03/13	4	17.15	2	17.25	17.55	2	2,944	0.07%
2020/03/12	2	19.18	0	0.00	19.00	2	2,900	0.07%
2020/03/11	0	0.00	15	21.50	21.00	-15	2,910	-0.52%
2020/03/10	6	21.02	2	21.20	21.55	4	2,924	0.14%
2020/03/09	13	21.80	0	0.00	21.30	13	2,924	0.44%
2020/03/06	0	0.00	2	23.00	22.90	-2	2,952	-0.07%
2020/03/05	0	0.00	8	23.04	22.90	-8	2,981	-0.27%
2020/03/04	5	22.39	0	0.00	22.70	5	2,997	0.17%
2020/03/03	0	0.00	4	22.75	22.65	-4	3,020	-0.13%
2020/03/02	8	22.21	6	22.45	22.20	2	3,025	0.07%
2020/02/27	10	22.94	5	23.51	22.55	5	3,040	0.16%
2020/02/26	1	22.80	0	0.00	23.30	1	3,009	0.03%
2020/02/25	4	22.80	0	0.00	23.15	4	3,021	0.13%
2020/02/24	2	23.30	0	0.00	23.15	2	3,028	0.07%
2020/02/20	0	0.00	1	23.85	23.80	-1	3,058	-0.03%
2020/02/19	2	23.80	2	24.10	23.80	0	3,057	0.00%
2020/02/18	1	23.65	1	23.85	23.80	0	3,088	0.00%
2020/02/14	1	23.25	2	23.58	23.70	-1	3,168	-0.03%
2020/02/13	2	23.35	4	23.53	23.30	-2	3,157	-0.06%
2020/02/11	2	22.80	2	23.05	23.05	0	3,138	0.00%
2020/02/10	6	22.57	10	22.89	22.75	-4	3,128	-0.13%
2020/02/07	8	22.60	2	22.75	22.55	6	3,118	0.19%
2020/02/06	0	0.00	44	22.73	22.90	-44	3,109	-1.41%
2020/02/05	2	22.30	3	22.60	22.55	-1	3,090	-0.03%
2020/02/04	16	22.00	2	22.05	22.45	14	3,069	0.46%
2020/02/03	42	20.97	0	0.00	21.45	42	3,090	1.36%
2020/01/30	3	22.85	0	0.00	22.65	3	3,218	0.09%
2020/01/20	1	25.10	1	25.25	25.15	0	3,198	0.00%
2020/01/14	4	24.75	4	24.98	24.90	0	3,399	0.00%
2020/01/13	1	24.45	1	24.70	24.75	0	3,387	0.00%
2020/01/10	3	24.37	2	24.60	24.45	1	3,400	0.03%
2020/01/09	0	0.00	2	24.50	24.25	-2	3,406	-0.06%
2020/01/08	6	24.25	2	24.50	24.10	4	3,403	0.12%
2020/01/07	2	24.48	2	24.80	24.70	0	3,409	0.00%
2020/01/03	5	25.58	1	26.00	25.35	4	3,384	0.12%
2020/01/02	0	0.00	2	25.88	25.95	-2	3,372	-0.06%
2019/12/31	21	25.74	0	0.00	25.75	21	3,367	0.62%
2019/12/30	3	25.72	0	0.00	25.70	3	3,381	0.09%
2019/12/27	2	26.05	0	0.00	26.00	2	3,370	0.06%
2019/12/25	1	25.90	2	26.15	26.30	-1	3,349	-0.03%
2019/12/24	1	25.90	0	0.00	25.90	1	3,364	0.03%
2019/12/23	0	0.00	5	26.85	26.35	-5	3,361	-0.15%
2019/12/20	3	26.80	0	0.00	26.70	3	3,396	0.09%
2019/12/18	20	27.25	3	27.02	27.15	17	3,484	0.49%
2019/12/17	3.5	26.91	2	27.10	27.15	1.5	3,500	0.04%
2019/12/16	0	0.00	6.4	27.29	27.65	-6.4	3,427	-0.19%
2019/12/13	0	0.00	1	26.70	26.20	-1	3,315	-0.03%
2019/12/12	1	26.55	0	0.00	26.45	1	3,450	0.03%
2019/12/06	3	26.50	4	26.19	26.30	-1	4,241	-0.02%
2019/12/03	2	25.55	6	25.75	25.65	-4	4,391	-0.09%
2019/11/25	0	0.00	2	25.50	25.35	-2	4,449	-0.04%
2019/11/22	0	0.00	2	25.25	24.90	-2	4,501	-0.04%
2019/11/21	2	24.75	0	0.00	24.90	2	4,496	0.04%
2019/11/20	0	0.00	5	25.35	25.05	-5	4,504	-0.11%
2019/11/18	0	0.00	9	24.87	25.25	-9	4,471	-0.20%
2019/11/15	6	24.75	7	24.68	24.90	-1	4,498	-0.02%
2019/11/14	2	25.10	3	25.17	25.10	-1	4,488	-0.02%
2019/11/13	1	24.10	0	0.00	24.15	1	4,439	0.02%
2019/11/11	10	24.25	10	24.15	24.20	0	4,479	0.00%
2019/11/08	1	24.40	0	0.00	24.55	1	4,500	0.02%
2019/11/07	5	24.96	0	0.00	24.80	5	4,542	0.11%
2019/11/04	2	25.75	2	25.80	25.75	0	4,676	0.00%
2019/11/01	0	0.00	8	25.64	25.75	-8	4,824	-0.17%
2019/10/31	4	25.95	0.5	25.70	25.80	3.5	5,057	0.07%
2019/10/30	4	26.36	6	26.53	26.10	-2	5,079	-0.04%
2019/10/29	3	25.60	0	0.00	25.55	3	4,950	0.06%
2019/10/28	0	0.00	5	25.70	25.65	-5	4,956	-0.10%
2019/10/25	2	25.35	1	25.85	25.45	1	4,963	0.02%
2019/10/24	20	25.45	0	0.00	25.50	20	4,996	0.40%
2019/10/23	2	25.60	2	25.50	25.65	0	5,063	0.00%
2019/10/22	18	24.95	0	0.00	24.85	18	4,964	0.36%
2019/10/21	1	24.75	0	0.00	24.80	1	5,117	0.02%
2019/10/18	2	24.90	0	0.00	24.90	2	5,152	0.04%
2019/10/17	37	24.89	0	0.00	24.85	37	5,167	0.72%
2019/10/16	63	25.07	0	0.00	25.05	63	5,232	1.20%
2019/10/15	10	24.85	0	0.00	25.20	10	5,367	0.19%
2019/10/07	0	0.00	15	25.32	25.00	-15	5,779	-0.26%
2019/10/01	1	25.20	0	0.00	25.40	1	5,859	0.02%
2019/09/27	3	25.60	0	0.00	25.10	3	5,829	0.05%
2019/09/26	10	25.70	3	25.55	25.45	7	5,832	0.12%
2019/09/25	2	25.45	1.9	25.48	25.45	0.2	5,849	0.00%
2019/09/24	9.2	26.45	0	0.00	26.30	9.2	5,855	0.16%
2019/09/23	16.9	26.54	3	26.42	26.60	13.9	5,813	0.24%
2019/09/10	1.2	22.89	1	23.00	22.90	0.2	5,691	0.00%
2019/09/09	1	23.20	4	23.50	23.35	-3	5,616	-0.05%
2019/09/06	3	23.32	3	23.75	23.20	0	5,552	0.00%
2019/09/05	4	23.73	0	0.00	23.50	4	5,488	0.07%
2019/09/04	3	24.32	1	24.75	24.20	2	5,345	0.04%
2019/09/03	3	24.63	1	24.90	24.40	2	5,211	0.04%
2019/09/02	8	24.03	9	24.13	23.95	-1	4,909	-0.02%
2019/08/30	1	23.40	0	0.00	23.15	1	4,555	0.02%
2019/08/28	0	0.00	51	23.70	23.55	-51	4,331	-1.18%
2019/08/22	0	0.00	3	22.50	22.50	-3	4,120	-0.07%
2019/08/21	55	22.96	5	22.94	23.00	50	4,083	1.22%
2019/08/20	10	22.58	9	22.65	22.65	1	3,999	0.03%
2019/08/19	1	22.60	3	22.60	22.60	-2	4,009	-0.05%
2019/08/16	4	22.38	1	22.45	22.50	3	4,026	0.07%
2019/08/15	4	21.31	2	21.33	21.65	2	3,967	0.05%
2019/08/13	1	21.55	0	0.00	21.60	1	3,953	0.03%
2019/08/08	4	21.25	4	21.35	21.10	0	3,956	0.00%
2019/08/07	2	21.60	2	21.40	21.40	0	3,912	0.00%
2019/08/06	5	21.07	7	21.31	21.80	-2	3,924	-0.05%
2019/08/05	3	22.05	5	21.95	21.90	-2	3,912	-0.05%
2019/08/02	3	22.20	3	22.15	22.05	0	3,940	0.00%
2019/08/01	6	22.30	6	22.48	22.55	0	3,984	0.00%
2019/07/31	4	21.93	5	22.14	22.30	-1	3,992	-0.03%
2019/07/30	10	22.48	1	22.05	22.25	9	3,983	0.23%
2019/07/26	1	23.55	0.8	23.30	23.45	0.2	3,948	0.01%
2019/07/25	3	23.78	1,000	23.78	23.65	-997	3,956	-25.20%	大賣/鉅額交易
2019/07/24	14	23.50	815	23.68	24.25	-801	3,865	-20.72%	大賣/鉅額交易
2019/07/23	5	22.97	17	23.03	22.95	-12	3,774	-0.32%
2019/07/22	2	23.15	2	22.90	22.90	0	3,960	0.00%
2019/07/18	1	23.35	1	22.95	22.95	0	4,600	0.00%
2019/07/17	4	23.48	3	23.57	23.40	1	4,688	0.02%
2019/07/16	5	23.61	26	23.80	23.70	-21	4,783	-0.44%
2019/07/15	0	0.00	1	23.25	23.15	-1	4,791	-0.02%
2019/07/12	30	23.53	5	23.59	23.45	25	4,794	0.52%
2019/07/11	3	23.33	2	23.45	23.20	1	4,648	0.02%
2019/07/10	2	23.15	2	23.13	23.15	0	4,748	0.00%
2019/07/09	1	23.05	1	22.85	22.85	0	4,746	0.00%
2019/07/08	0	0.00	6	23.29	23.35	-6	4,700	-0.13%
2019/07/05	7	22.99	10	23.00	23.00	-3	4,630	-0.06%
2019/07/04	1	22.70	11	22.91	23.05	-10	4,676	-0.21%
2019/07/03	20	22.75	21	22.82	22.90	-1	4,666	-0.02%
2019/07/02	3	21.87	2	21.90	21.75	1	4,575	0.02%
2019/07/01	3	21.45	0	0.00	21.40	3	4,704	0.06%
2019/06/27	0	0.00	4	21.05	21.05	-4	4,786	-0.08%
2019/06/26	0	0.00	3	20.80	20.80	-3	4,809	-0.06%
2019/06/25	3	21.45	3	20.85	20.85	0	4,893	0.00%
2019/06/24	2	21.00	2	21.15	21.20	0	4,932	0.00%
2019/06/21	3	21.12	0	0.00	21.00	3	5,019	0.06%
2019/06/20	2	21.10	5	21.31	21.50	-3	5,111	-0.06%
2019/06/18	5	20.35	10	20.40	20.35	-5	5,542	-0.09%
2019/06/12	3	21.33	3	21.35	21.30	0	8,239	0.00%
2019/06/11	6	21.19	2	21.10	21.00	4	8,317	0.05%
2019/06/10	3	20.78	3	20.90	21.00	0	8,469	0.00%
2019/06/04	6	20.50	6	20.40	20.35	0	9,029	0.00%
2019/05/31	2	20.85	0	0.00	20.85	2	10,108	0.02%
2019/05/30	0	0.00	2	20.38	20.65	-2	10,178	-0.02%
2019/05/29	1	20.35	0	0.00	20.20	1	10,199	0.01%
2019/05/28	2	20.45	4	20.49	20.60	-2	10,248	-0.02%
2019/05/24	10	20.00	1	20.25	20.00	9	10,419	0.09%
2019/05/23	1	20.60	5	20.30	19.90	-4	10,535	-0.04%
2019/05/16	5	21.45	0	0.00	21.10	5	10,957	0.05%
2019/05/15	4	21.43	2	21.33	21.45	2	11,036	0.02%
2019/05/14	3	20.95	3	20.88	21.05	0	11,076	0.00%
2019/05/13	1	21.00	6	20.61	20.70	-5	11,118	-0.04%
2019/05/10	2	21.63	6	21.58	21.50	-4	11,146	-0.04%
2019/05/09	2	22.05	6	22.02	21.70	-4	11,106	-0.04%
2019/05/08	14	22.34	5	22.45	22.20	9	11,032	0.08%
2019/05/07	0	0.00	5	22.48	22.90	-5	11,004	-0.05%
2019/05/06	12	22.41	0	0.00	22.10	12	10,964	0.11%
2019/05/03	2	23.25	6	23.17	23.15	-4	10,897	-0.04%
2019/05/02	0	0.00	1	23.15	23.10	-1	10,856	-0.01%
2019/04/30	14	22.99	21	22.86	23.25	-7	10,844	-0.06%
2019/04/29	3	22.70	2	23.10	22.65	1	10,834	0.01%
2019/04/26	33	23.84	6	23.68	23.45	27	10,683	0.25%
2019/04/25	8	25.26	73	25.22	25.30	-65	10,454	-0.62%
2019/04/24	83	26.37	30	26.35	25.85	53	10,328	0.51%
2019/04/23	1	24.60	67	24.65	25.15	-66	9,749	-0.68%
2019/04/22	3	24.93	4	24.56	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	9	23.87	24.10	-9	9,488	-0.09%
2019/04/18	3	23.77	3	23.60	23.20	0	9,596	0.00%
2019/04/17	12	23.81	8	23.76	23.60	4	9,701	0.04%
2019/04/16	1	23.85	2	23.90	23.85	-1	9,671	-0.01%
2019/04/12	1	23.40	4	23.49	23.15	-3	9,542	-0.03%
2019/04/11	2	23.75	5	23.59	23.35	-3	9,531	-0.03%
2019/04/10	2	23.38	2	23.78	23.95	0	9,526	0.00%
2019/04/09	2	23.55	0	0.00	23.30	2	9,579	0.02%
2019/04/08	5	23.99	9	24.26	23.70	-4	9,531	-0.04%
2019/04/03	28	24.55	10	24.57	24.35	18	9,454	0.19%
2019/04/02	5	24.02	7	24.08	24.10	-2	9,268	-0.02%
2019/04/01	16	24.10	6	24.23	23.85	10	9,195	0.11%
2019/03/29	2	23.65	10	23.60	23.75	-8	9,083	-0.09%
2019/03/28	4	23.00	4	23.28	23.70	0	9,061	0.00%
2019/03/27	3	23.68	3	23.68	23.70	0	9,009	0.00%
2019/03/26	3	23.60	14	23.69	23.55	-11	9,030	-0.12%
2019/03/25	6	22.75	11	23.01	23.70	-5	8,942	-0.06%
2019/03/22	78	23.30	6	23.42	23.10	72	8,807	0.82%
2019/03/21	173	24.06	100	23.93	24.00	73	8,612	0.85%	大買/
2019/03/20	975	24.83	40	24.89	24.55	935	8,364	11.18%	大買/鉅額交易
2019/03/19	768	24.23	8	24.48	24.70	760	8,141	9.33%	大買/鉅額交易
2019/03/18	14	24.28	11	23.95	24.75	3	7,746	0.04%
2019/03/15	42	22.26	73	22.61	23.25	-31	6,665	-0.47%
2019/03/14	5	21.16	4	21.36	21.15	1	5,864	0.02%
2019/03/13	27	21.34	13	21.32	21.30	14	5,798	0.24%
2019/03/12	7	20.84	8	20.69	21.00	-1	5,685	-0.02%
2019/03/11	11	20.37	8	20.23	20.25	3	5,692	0.05%
2019/03/08	5	21.08	15	21.14	20.85	-10	5,653	-0.18%
2019/03/07	33	22.45	28	22.05	21.20	5	5,612	0.09%
2019/03/06	233	20.96	12	21.44	21.65	221	4,922	4.49%	大買/鉅額交易
2019/03/05	4	20.58	4	20.60	20.75	0	4,628	0.00%
2019/02/27	3	20.40	4	20.20	20.30	-1	4,625	-0.02%
2019/02/26	2	20.40	2	20.35	20.30	0	4,604	0.00%
2019/02/22	13	20.74	11	20.69	20.70	2	4,533	0.04%
2019/02/21	1	20.30	1	20.50	20.65	0	4,415	0.00%
2019/02/20	7	20.53	4	20.38	20.60	3	4,389	0.07%
2019/02/19	8	20.36	9	20.24	20.40	-1	4,310	-0.02%
2019/02/18	4	19.60	4	19.55	19.85	0	4,147	0.00%
2019/02/15	1	19.10	9	19.23	19.10	-8	4,130	-0.19%
2019/02/14	9	19.51	4	19.38	19.30	5	4,159	0.12%
2019/02/12	5	19.05	6	19.09	19.15	-1	4,062	-0.02%
2019/02/11	0	0.00	6	18.61	18.75	-6	4,007	-0.15%
2019/01/30	3	18.40	13	18.31	18.30	-10	3,969	-0.25%
2019/01/28	0	0.00	5	18.45	18.40	-5	4,007	-0.12%
2019/01/21	5	18.50	0	0.00	18.70	5	4,434	0.11%
2019/01/18	0	0.00	3	18.15	18.15	-3	4,621	-0.06%
2019/01/17	3	18.00	0	0.00	18.00	3	4,714	0.06%
2019/01/15	0	0.00	1	18.15	18.05	-1	4,788	-0.02%
2019/01/14	1	18.05	0	0.00	18.05	1	4,824	0.02%
2019/01/10	16	18.55	0	0.00	18.35	16	4,959	0.32%
2019/01/09	3	18.85	5	18.44	18.85	-2	4,820	-0.04%
2019/01/08	1	18.05	1	17.95	17.85	0	4,739	0.00%
2019/01/07	2	17.85	2	17.90	17.85	0	4,930	0.00%
2019/01/04	2	17.50	2	17.55	17.50	0	5,057	0.00%
2019/01/03	4	17.95	4	18.00	17.80	0	5,137	0.00%
2018/12/28	3	18.37	1	18.15	18.15	2	5,291	0.04%
2018/12/27	2	17.88	2	17.93	18.00	0	5,234	0.00%
2018/12/25	1	17.30	1	17.25	17.10	0	5,212	0.00%
2018/12/22	0	0.00	3	17.50	17.45	-3	5,308	-0.06%
2018/12/20	4	17.78	4	17.90	17.70	0	5,493	0.00%
2018/12/19	11	18.44	6	18.38	18.25	5	5,627	0.09%
2018/12/17	2	18.10	2	18.20	18.15	0	5,727	0.00%
2018/12/14	1	18.25	1	18.50	18.15	0	5,789	0.00%
2018/12/13	2	18.70	2	18.90	18.45	0	5,866	0.00%
2018/12/12	6	18.90	7	18.11	18.95	-1	5,877	-0.02%
2018/12/11	2	17.70	12	17.69	17.65	-10	5,783	-0.17%
2018/12/10	1	17.35	0	0.00	17.50	1	5,967	0.02%
2018/12/06	2	18.13	2	18.08	17.60	0	6,141	0.00%
2018/12/05	5	18.51	17	18.58	18.45	-12	6,429	-0.19%
2018/12/04	10	19.35	4	19.60	19.05	6	6,520	0.09%
2018/12/03	18	19.37	3	19.22	19.30	15	6,460	0.23%
2018/11/30	8	18.69	6.3	18.70	18.65	1.7	6,410	0.03%
2018/11/29	0	0.00	0.1	18.05	18.05	-0.1	6,318	0.00%
2018/11/28	1	17.55	0	0.00	17.85	1	6,290	0.02%
2018/11/26	0	0.00	2	17.30	17.45	-2	6,243	-0.03%
2018/11/23	3	17.10	1	16.95	16.95	2	6,268	0.03%
2018/11/22	8	17.49	9	17.58	17.25	-1	6,360	-0.02%
2018/11/21	0	0.00	7	17.26	17.30	-7	6,442	-0.11%
2018/11/16	3	17.07	4	17.23	16.95	-1	6,486	-0.02%
2018/11/15	1	16.90	0	0.00	16.85	1	6,457	0.02%
2018/11/14	10	16.98	6	16.99	17.00	4	6,473	0.06%
2018/11/13	0	0.00	11	16.35	16.70	-11	6,541	-0.17%
2018/11/12	2	16.68	0	0.00	16.75	2	6,591	0.03%
2018/11/09	3.2	16.71	5	16.66	16.90	-1.8	6,873	-0.03%
2018/11/08	1	16.90	1	17.10	16.65	0	6,995	0.00%
2018/11/07	2	16.60	3	16.63	16.75	-1	7,063	-0.01%
2018/11/06	3	16.63	3	16.70	16.30	0	7,272	0.00%
2018/11/05	4	16.29	7	16.46	16.50	-3	7,416	-0.04%
2018/11/02	6	16.73	3	16.52	16.35	3	7,498	0.04%
2018/11/01	7	16.40	8	16.25	16.40	-1	7,540	-0.01%
2018/10/31	1	15.60	1	15.40	15.70	0	7,598	0.00%
2018/10/30	2	14.88	4	14.98	14.95	-2	7,590	-0.03%
2018/10/29	9	15.32	0	0.00	15.35	9	7,595	0.12%
2018/10/26	8	15.09	20	15.31	15.60	-12	7,951	-0.15%
2018/10/25	17	14.49	17	14.68	14.40	0	7,877	0.00%
2018/10/24	4	15.71	3	15.80	15.60	1	7,892	0.01%
2018/10/23	6	16.20	3	16.50	15.90	3	8,105	0.04%
2018/10/22	10	16.18	11	16.37	16.60	-1	8,737	-0.01%
2018/10/19	18	16.06	24	16.36	16.35	-6	8,881	-0.07%
2018/10/18	6.2	16.38	1	16.50	16.35	5.2	8,793	0.06%
2018/10/17	14	16.66	12	16.85	16.35	2	8,833	0.02%
2018/10/16	15	16.73	13	16.73	16.55	2	9,085	0.02%
2018/10/15	30	16.51	14	16.80	16.35	16	9,239	0.17%
2018/10/12	8	16.79	6	17.03	16.90	2	9,365	0.02%
2018/10/11	6	17.11	6	17.28	17.10	0	9,529	0.00%
2018/10/09	0	0.00	1	19.20	19.00	-1	9,615	-0.01%
2018/10/08	1	20.65	1	20.85	20.75	0	9,751	0.00%
2018/10/05	2	21.00	3	20.85	20.85	-1	10,078	-0.01%
2018/10/04	2	22.30	1	22.40	22.20	1	10,193	0.01%
2018/10/03	1	22.50	1	22.45	22.30	0	10,566	0.00%
2018/09/28	5	22.75	0	0.00	22.80	5	11,295	0.04%
2018/09/26	0	0.00	1	22.65	22.40	-1	11,747	-0.01%
2018/09/25	2	22.40	2	21.70	22.40	0	11,930	0.00%
2018/09/21	1	21.25	1	21.45	21.35	0	12,137	0.00%
2018/09/20	1	21.20	0	0.00	21.00	1	12,721	0.01%
2018/09/19	0	0.00	8	21.76	21.70	-8	12,984	-0.06%
2018/09/14	7	21.35	3	21.22	21.05	4	14,785	0.03%
2018/09/11	8	20.95	1	20.95	21.25	7	18,847	0.04%
2018/09/10	0	0.00	2	20.85	20.85	-2	19,986	-0.01%
2018/09/07	0	0.00	5	22.70	21.90	-5	20,432	-0.02%
2018/09/06	6	23.23	1	23.25	22.95	5	20,458	0.02%
2018/09/05	1	22.95	4	22.76	22.95	-3	20,773	-0.01%
2018/09/04	2	22.50	2	22.50	22.60	0	20,969	0.00%
2018/09/03	1	22.25	0	0.00	22.25	1	21,380	0.00%
2018/08/31	3	22.83	1	23.10	22.90	2	21,938	0.01%
2018/08/30	12	22.95	8	23.12	22.85	4	22,077	0.02%
2018/08/29	8	22.94	10	23.38	22.85	-2	22,219	-0.01%
2018/08/28	6.2	23.31	2	23.43	22.70	4.2	22,516	0.02%
2018/08/27	0	0.00	10	22.53	22.50	-10	22,837	-0.04%
2018/08/24	1	22.45	2	22.18	22.45	-1	23,645	0.00%
2018/08/23	0	0.00	1	22.20	22.05	-1	24,241	0.00%
2018/08/22	3	22.15	1	22.20	22.05	2	24,375	0.01%
2018/08/21	3	22.23	5	22.16	22.20	-2	24,402	-0.01%
2018/08/20	8	22.18	4	22.60	22.00	4	24,419	0.02%
2018/08/17	4	22.43	2	22.73	22.25	2	24,401	0.01%
2018/08/16	12	22.38	6	22.04	22.35	6	24,380	0.02%
2018/08/15	3	21.68	1	22.25	21.75	2	24,083	0.01%
2018/08/14	1	22.30	1	22.60	22.55	0	23,947	0.00%
2018/08/13	1	23.30	20	22.65	22.40	-19	23,859	-0.08%
2018/08/10	3	25.20	6	24.96	24.50	-3	23,631	-0.01%
2018/08/09	8	24.79	9	24.66	24.50	-1	23,490	0.00%
2018/08/08	2	25.33	3	25.57	25.10	-1	23,518	0.00%
2018/08/07	5	25.76	12	25.29	25.20	-7	23,422	-0.03%
2018/08/06	4	26.34	3	26.33	26.30	1	23,274	0.00%
2018/08/03	1	26.25	22	26.11	26.10	-21	23,219	-0.09%
2018/08/02	27	26.83	16	26.80	26.00	11	23,130	0.05%
2018/08/01	9.6	26.32	4	26.64	26.40	5.6	22,657	0.02%
2018/07/31	1	26.20	5	26.35	26.50	-4	22,500	-0.02%
2018/07/30	33	26.18	32	26.38	26.15	1	22,424	0.00%
2018/07/27	85	26.55	40	26.63	26.85	45	22,151	0.20%
2018/07/26	5	25.51	8	25.66	25.45	-3	21,477	-0.01%
2018/07/25	2	25.00	0	0.00	24.95	2	21,285	0.01%
2018/07/24	7	24.90	7	24.99	25.00	0	21,245	0.00%
2018/07/23	10	24.76	5	25.41	24.60	5	21,176	0.02%
2018/07/20	8	25.79	17	25.81	25.85	-9	20,869	-0.04%
2018/07/19	6	26.92	8	27.04	27.10	-2	20,670	-0.01%
2018/07/18	17	26.54	4	26.89	26.50	13	20,395	0.06%
2018/07/17	2	27.08	4	27.05	26.65	-2	20,214	-0.01%
2018/07/16	44	27.60	19	27.68	27.50	25	20,095	0.12%
2018/07/13	14	27.60	23	27.64	27.40	-9	19,820	-0.05%
2018/07/12	24	27.06	8	27.40	26.85	16	19,498	0.08%
2018/07/11	26	27.32	25	27.26	27.00	1	19,339	0.01%
2018/07/10	22	26.83	28	26.84	27.00	-6	18,959	-0.03%
2018/07/09	17	27.21	9.3	27.13	27.20	7.7	18,764	0.04%
2018/07/06	15	26.23	17	26.54	26.30	-2	18,472	-0.01%
2018/07/05	11	26.86	5	26.57	25.90	6	18,151	0.03%
2018/07/04	10	27.81	6	28.22	27.60	4	17,948	0.02%
2018/07/03	12	28.89	12	28.48	27.70	0	17,621	0.00%
2018/07/02	14	28.65	10	29.11	28.45	4	17,320	0.02%
2018/06/29	156	30.29	145	29.58	29.40	11	17,004	0.06%	大買/大賣/
2018/06/28	16	29.33	19	29.13	28.75	-3	16,361	-0.02%
2018/06/27	45	30.32	24	30.26	29.80	21	16,090	0.13%
2018/06/26	29	29.71	18.8	29.50	29.80	10.2	15,756	0.06%
2018/06/25	35	31.59	81	31.58	30.85	-46	15,136	-0.30%
2018/06/22	198	35.47	158	35.75	33.25	40	14,312	0.28%	大買/大賣/
2018/06/21	30	32.87	129.6	33.11	33.40	-99.6	12,210	-0.82%	大賣/
2018/06/20	179	31.93	172	32.22	30.40	7	11,036	0.06%	大買/大賣/
2018/06/19	172	32.48	131	32.72	32.35	41	9,988	0.41%	大買/大賣/
2018/06/15	5	27.77	39	29.95	30.45	-34	8,619	-0.39%
2018/06/14	5	27.85	1	28.00	27.70	4	8,117	0.05%
2018/06/13	27	28.53	28	28.99	28.30	-1	8,003	-0.01%
2018/06/12	5	27.80	0	0.00	27.75	5	7,649	0.07%
2018/06/11	23	29.37	19	29.14	28.85	4	7,406	0.05%
2018/06/08	13	28.36	28	28.33	28.55	-15	7,046	-0.21%
2018/06/07	6	26.95	0	0.00	27.00	6	6,556	0.09%
2018/06/06	4	27.06	26	26.97	27.45	-22	6,469	-0.34%
2018/06/05	40	27.51	21	27.51	27.30	19	6,305	0.30%
2018/06/04	15	27.48	42	27.72	26.65	-27	6,121	-0.44%
2018/06/01	65	26.94	23	27.13	26.85	42	5,703	0.74%
2018/05/31	46	24.75	99	25.12	25.60	-53	4,897	-1.08%
2018/05/30	48	23.39	9	23.46	23.30	39	4,319	0.90%
2018/05/29	0	0.00	6	23.30	23.05	-6	4,252	-0.14%
2018/05/28	3	23.10	3	23.10	23.10	0	4,333	0.00%
2018/05/25	8	22.94	11	22.97	22.90	-3	4,493	-0.07%
2018/05/24	5	22.30	4	22.50	22.55	1	4,402	0.02%
2018/05/18	0	0.00	0.8	22.05	22.00	-0.8	4,516	-0.02%
2018/05/17	0	0.00	7	22.36	22.25	-7	4,561	-0.15%
2018/05/16	9	22.72	7	22.84	22.75	2	4,561	0.04%
2018/05/14	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2018/05/11	0.1	21.80	8	22.00	21.85	-7.9	4,560	-0.17%
2018/05/09	2	21.80	0	0.00	21.80	2	4,630	0.04%
2018/05/08	4	22.34	0	0.00	22.10	4	4,632	0.09%
2018/05/07	5	22.44	10	22.20	22.35	-5	4,667	-0.11%
2018/04/27	1.1	21.99	0	0.00	22.05	1.1	4,875	0.02%
2018/04/26	1	22.35	1	22.60	22.10	0	4,977	0.00%
2018/04/25	10.9	22.21	3	22.38	22.35	7.9	5,028	0.16%
2018/04/24	1.1	22.49	0	0.00	22.40	1.1	5,308	0.02%
2018/04/23	0	0.00	1	22.85	22.85	-1	5,385	-0.02%
2018/04/20	0	0.00	2	23.55	23.55	-2	5,516	-0.04%
2018/04/18	0	0.00	1	22.50	22.50	-1	5,700	-0.02%
2018/04/10	13	23.34	7	23.47	23.35	6	5,975	0.10%
2018/04/09	0	0.00	6	23.20	23.20	-6	5,937	-0.10%
2018/04/03	7	22.97	12	22.98	23.05	-5	5,902	-0.08%
2018/04/02	0.2	22.45	1	22.45	22.45	-0.8	5,921	-0.01%
2018/03/30	0.1	22.95	1	23.05	23.05	-0.9	6,017	-0.01%
2018/03/29	2.2	23.02	5	22.65	23.00	-2.8	5,981	-0.05%
2018/03/28	0	0.00	10	22.20	22.20	-10	5,851	-0.17%
2018/03/23	15	21.43	0	0.00	21.40	15	5,789	0.26%
2018/03/22	12	22.57	0	0.00	22.30	12	5,800	0.21%
2018/03/21	0	0.00	1.6	22.84	22.75	-1.6	5,777	-0.03%
2018/03/20	16	23.06	16	23.14	23.15	0	5,721	0.00%
2018/03/19	1	22.75	1	22.65	22.65	0	5,656	0.00%
2018/03/16	4	23.23	1	23.35	23.00	3	5,682	0.05%
2018/03/15	0	0.00	27	23.61	23.50	-27	5,752	-0.47%
2018/03/12	0	0.00	1	24.00	24.25	-1	6,021	-0.02%
2018/03/08	1	24.45	1	24.10	23.80	0	6,163	0.00%
2018/03/07	1	23.45	6	23.95	23.45	-5	6,081	-0.08%
2018/03/05	2	23.05	0	0.00	22.90	2	6,385	0.03%
2018/03/02	7	23.82	3	24.00	23.85	4	6,628	0.06%
2018/03/01	2	23.75	7	24.00	24.30	-5	6,814	-0.07%
2018/02/27	2	23.95	21	23.99	23.30	-19	7,022	-0.27%
2018/02/26	4	23.38	3	23.33	23.25	1	7,364	0.01%
2018/02/23	0	0.00	1	23.45	23.15	-1	8,447	-0.01%
2018/02/22	6	22.58	5	22.65	23.05	1	8,718	0.01%
2018/02/21	5	22.45	5	22.65	22.45	0	8,702	0.00%
2018/02/07	0	0.00	3.2	21.55	21.50	-3.2	8,779	-0.04%
2018/02/05	3	22.45	3	22.70	22.95	0	8,705	0.00%
2018/01/30	5	23.05	5	23.25	22.85	0	9,326	0.00%
2018/01/26	5	23.30	105	23.11	23.20	-100	9,368	-1.07%	大賣/
2018/01/25	106	23.49	8	23.56	23.20	98	9,366	1.05%	大買/
2018/01/24	2	23.10	12	23.13	23.20	-10	9,370	-0.11%
2018/01/23	15	23.39	13	23.11	23.10	2	9,438	0.02%
2018/01/22	4	23.54	4	23.63	23.25	0	9,375	0.00%
2018/01/19	20	23.47	6	23.53	23.50	14	9,315	0.15%
2018/01/18	24	23.80	32.1	23.60	23.55	-8.1	9,269	-0.09%
2018/01/17	12	23.49	12	23.35	23.30	0	9,004	0.00%
2018/01/16	12	23.38	24.2	23.56	23.30	-12.2	8,980	-0.14%
2018/01/15	11	22.57	11	22.82	23.25	0	8,829	0.00%
2018/01/12	6	22.12	9	22.32	22.20	-3	8,657	-0.03%
2018/01/09	0	0.00	1	21.65	21.40	-1	8,630	-0.01%
2018/01/08	21	21.74	37	22.03	21.45	-16	8,685	-0.18%
2018/01/05	2	22.65	0	0.00	22.45	2	8,670	0.02%
2018/01/04	11	22.46	23	22.61	23.10	-12	8,692	-0.14%
2018/01/03	2	21.68	3	21.78	21.70	-1	8,776	-0.01%
2018/01/02	5	21.20	5	21.20	21.30	0	9,028	0.00%