台亞 (2340)-群益金鼎-敦南券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.80
漲跌
▼0.15
漲幅
-0.40%
成交量
1,008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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	10	37.82	37.80	-10	1,719	-0.58%
2024/04/24	0	0.00	10	38.05	38.20	-10	1,723	-0.58%
2024/04/22	10	36.90	0	0.00	37.10	10	1,765	0.57%
2024/04/19	3	38.15	0	0.00	37.40	3	1,756	0.17%
2024/04/18	1	39.35	1	38.80	38.75	0	1,728	0.00%
2024/04/17	4	39.01	2	39.20	39.20	2	1,725	0.12%
2024/04/16	3	38.53	1	38.50	38.35	2	1,708	0.12%
2024/04/15	2	40.15	0	0.00	39.80	2	1,686	0.12%
2024/04/12	4	41.15	6	41.81	41.40	-2	1,656	-0.12%
2024/03/27	0	39.70	0	0.00	39.25	0	1,557	0.00%
2024/03/26	0	40.15	0	0.00	39.40	0	1,555	0.00%
2024/03/19	1	39.05	0	0.00	39.10	1	1,607	0.06%
2024/03/18	0	39.50	0	0.00	39.70	0	1,625	0.00%
2024/03/15	1	39.05	1	39.65	39.00	0	1,621	0.00%
2024/03/13	2	40.28	0	0.00	40.05	2	1,577	0.13%
2024/03/12	0	41.10	0	0.00	41.15	0	1,559	0.00%
2024/03/11	0	41.30	0	0.00	41.00	0	1,562	0.00%
2024/03/08	0	0.00	1	41.90	41.60	-1	1,574	-0.06%
2024/03/07	4	41.31	5	41.06	41.00	-1	1,568	-0.06%
2024/03/06	3	42.25	3	42.10	42.10	0	1,551	0.00%
2024/03/05	3	43.37	4.5	43.54	43.50	-1.5	1,578	-0.09%
2024/02/29	2	41.30	5	41.40	42.00	-3	1,466	-0.20%
2024/02/27	1	42.05	0	0.00	42.05	1	1,483	0.07%
2024/02/22	1	43.15	0	0.00	43.10	1	1,584	0.06%
2024/02/19	0	44.80	1	45.15	44.50	-1	1,581	-0.06%
2024/02/16	0	0.00	2	44.43	44.50	-2	1,585	-0.13%
2024/02/15	0	43.00	0	0.00	43.10	0	1,596	0.00%
2024/02/02	0	43.20	0	0.00	43.05	0	1,628	0.00%
2024/02/01	1	43.10	1	43.55	43.10	0	1,645	0.00%
2024/01/24	0	0.00	2	45.20	44.95	-2	1,747	-0.11%
2024/01/23	0	0.00	5	45.08	45.00	-5	1,817	-0.28%
2024/01/19	2	44.40	0	0.00	44.45	2	1,885	0.11%
2024/01/18	0	0.00	5	44.00	44.20	-5	1,905	-0.26%
2024/01/17	1	44.80	0	0.00	44.00	1	1,943	0.05%
2024/01/16	1	44.70	0	0.00	44.75	1	1,946	0.05%
2024/01/09	0	0.00	6	44.93	44.80	-6	2,202	-0.27%
2024/01/03	1	45.60	21	45.88	45.60	-20	2,506	-0.80%
2024/01/02	1	46.55	0	0.00	46.55	1	2,546	0.04%
2023/12/29	1	46.90	0	0.00	47.10	1	2,622	0.04%
2023/12/28	1	47.25	0	0.00	46.70	1	2,645	0.04%
2023/12/27	1	46.70	40	46.90	46.95	-39	2,673	-1.46%
2023/12/26	1	46.60	2	46.45	46.65	-1	2,685	-0.04%
2023/12/21	0	0.00	1	46.15	46.10	-1	2,771	-0.04%
2023/12/19	0	0.00	5	46.15	46.20	-5	2,838	-0.18%
2023/12/18	1	48.15	0	0.00	47.00	1	2,862	0.03%
2023/12/15	0	0.00	3	48.05	48.15	-3	2,913	-0.10%
2023/12/13	3	47.40	2	46.90	46.90	1	2,981	0.03%
2023/12/11	1	48.15	2	48.05	47.90	-1	3,197	-0.03%
2023/12/08	5	48.02	4	48.00	47.85	1	3,413	0.03%
2023/12/06	1	48.75	0	0.00	48.20	1	3,529	0.03%
2023/12/05	0	0.00	2	49.08	48.40	-2	3,561	-0.06%
2023/12/04	1	50.00	1	49.70	49.65	0	3,588	0.00%
2023/12/01	0	0.00	2	49.60	49.40	-2	3,726	-0.05%
2023/11/30	1	49.60	0	0.00	49.90	1	3,894	0.03%
2023/11/29	0	0.00	2	48.95	49.35	-2	3,954	-0.05%
2023/11/27	2	48.40	1	48.45	48.20	1	4,118	0.02%
2023/11/24	2	49.00	0	0.00	48.35	2	4,190	0.05%
2023/11/22	17	47.55	2	47.15	47.55	15	4,312	0.35%
2023/11/21	8	46.90	0	46.85	46.90	8	4,302	0.19%
2023/11/20	0	46.60	1	46.45	46.50	-1	4,316	-0.02%
2023/11/17	2	45.93	1	46.15	46.10	1	4,337	0.02%
2023/11/16	0	0.00	13	45.63	45.75	-13	4,369	-0.30%
2023/11/15	0	0.00	3	46.00	45.60	-3	4,382	-0.07%
2023/11/14	2	45.55	2	46.28	45.70	0	4,420	0.00%
2023/11/13	21	45.10	0	0.00	44.75	21	4,445	0.47%
2023/11/10	6	45.06	2	44.60	44.60	4	4,533	0.09%
2023/11/09	2	45.98	0	0.00	45.80	2	4,575	0.04%
2023/11/06	1	47.25	0	0.00	47.15	1	4,801	0.02%
2023/11/03	2	46.65	2	46.85	46.75	0	4,847	0.00%
2023/11/01	0	0.00	3	45.95	45.70	-3	4,993	-0.06%
2023/10/31	8	45.41	1	45.50	44.80	7	5,042	0.14%
2023/10/27	1	48.40	0	0.00	47.25	1	5,187	0.02%
2023/10/19	1	48.20	0	0.00	48.40	1	6,424	0.02%
2023/10/18	5	49.75	5	48.28	48.20	0	6,550	0.00%
2023/10/16	1	48.55	0	0.00	48.30	1	6,794	0.01%
2023/10/12	0	0.00	2	50.25	50.40	-2	8,013	-0.02%
2023/10/06	1	48.85	0	0.00	49.10	1	8,543	0.01%
2023/10/05	1	47.50	3	48.40	48.90	-2	8,766	-0.02%
2023/10/04	2	47.15	0	0.00	47.30	2	10,054	0.02%
2023/10/02	0	0.00	3	48.13	48.15	-3	11,155	-0.03%
2023/09/27	5	47.13	0	0.00	47.05	5	12,237	0.04%
2023/09/26	0	0.00	4	48.70	47.30	-4	12,442	-0.03%
2023/09/25	1	49.55	1	48.94	48.60	0	12,575	0.00%
2023/09/22	0	0.00	1	46.50	47.80	-1	12,658	-0.01%
2023/09/21	4	47.29	1	47.55	47.15	3	12,811	0.02%
2023/09/20	8	47.49	2	47.65	47.30	6	13,091	0.05%
2023/09/19	7	49.41	8	48.33	48.30	-1	13,853	-0.01%
2023/09/18	0	0.00	0.1	50.40	50.00	-0.1	14,751	0.00%
2023/09/15	21.1	50.92	0	0.00	50.40	21.1	15,108	0.14%
2023/09/14	4	51.38	4	51.30	51.40	0	15,231	0.00%
2023/09/13	4	50.76	3	49.60	49.60	1	15,111	0.01%
2023/09/12	0	0.00	1	50.30	50.00	-1	14,922	-0.01%
2023/09/11	6	49.44	0	0.00	48.90	6	14,856	0.04%
2023/09/08	2	49.33	2	49.25	49.10	0	14,827	0.00%
2023/09/07	4	49.85	3.1	49.48	49.45	0.9	14,814	0.01%
2023/09/06	1.1	50.72	0	0.00	50.50	1.1	14,803	0.01%
2023/09/05	15	51.18	23	50.30	51.00	-8	14,632	-0.05%
2023/09/04	10	48.30	8	48.41	48.10	2	14,442	0.01%
2023/09/01	9	50.71	5	50.82	50.20	4	14,339	0.03%
2023/08/31	1	48.65	3	48.90	49.05	-2	14,215	-0.01%
2023/08/30	1	49.25	0	0.00	49.20	1	14,254	0.01%
2023/08/29	14	49.35	6	49.03	49.60	8	14,161	0.06%
2023/08/28	0	0.00	1	46.75	46.80	-1	13,961	-0.01%
2023/08/24	3	48.40	3	48.25	48.25	0	13,895	0.00%
2023/08/22	6	48.60	0	0.00	47.60	6	13,827	0.04%
2023/08/18	5	48.70	5	48.10	48.10	0	13,768	0.00%
2023/08/17	3	49.35	8	49.33	49.35	-5	13,716	-0.04%
2023/08/16	3	48.20	3	48.65	48.65	0	13,666	0.00%
2023/08/15	8	48.83	3	49.20	49.50	5	13,569	0.04%
2023/08/14	2	47.80	2	47.60	47.60	0	13,488	0.00%
2023/08/11	0	0.00	3	49.10	48.70	-3	13,417	-0.02%
2023/08/10	5	50.12	6	49.42	49.10	-1	13,362	-0.01%
2023/08/09	3	50.20	3	51.20	51.30	0	13,247	0.00%
2023/08/08	2	51.00	2	51.20	51.20	0	13,188	0.00%
2023/08/07	5	50.16	3	50.30	50.60	2	13,114	0.02%
2023/08/04	3	50.30	5	51.26	51.30	-2	13,008	-0.02%
2023/08/02	6	52.13	6	52.00	52.00	0	12,926	0.00%
2023/08/01	6	53.62	3	53.20	53.20	3	12,783	0.02%
2023/07/31	8	53.79	22	54.02	53.90	-14	12,688	-0.11%
2023/07/28	8	52.94	0	53.20	53.20	8	12,507	0.06%
2023/07/27	15	54.02	7.1	54.42	53.00	7.9	12,373	0.06%
2023/07/26	25	55.30	24	55.14	54.70	1	12,012	0.01%
2023/07/25	14	54.70	6	54.88	54.20	8	11,587	0.07%
2023/07/24	11	53.57	3	53.50	53.50	8	11,384	0.07%
2023/07/21	2	53.00	1	52.90	53.10	1	11,262	0.01%
2023/07/20	6	53.02	5	53.34	53.50	1	11,164	0.01%
2023/07/19	8	53.89	6	53.77	53.20	2	11,038	0.02%
2023/07/18	73	53.88	61	56.86	53.30	12	10,768	0.11%
2023/07/17	13	55.87	21	57.14	57.30	-8	10,186	-0.08%
2023/07/14	3	53.50	9	53.73	53.70	-6	9,505	-0.06%
2023/07/13	17	51.49	4	52.18	51.00	13	9,074	0.14%
2023/07/12	0	0.00	28.8	51.07	50.60	-28.8	8,779	-0.33%
2023/07/11	158	52.99	130	52.77	51.50	28	8,502	0.33%	大買/大賣/
2023/07/10	2	50.75	6	50.48	52.10	-4	7,151	-0.06%
2023/07/07	50	48.07	38	48.23	47.45	12	6,714	0.18%
2023/07/06	44	49.05	38	49.21	50.00	6	6,010	0.10%
2023/07/05	4	46.28	2	46.53	45.50	2	5,113	0.04%
2023/07/04	1	45.40	1	45.00	45.40	0	4,913	0.00%
2023/07/03	1	44.95	16	44.55	44.45	-15	4,714	-0.32%
2023/06/30	15	44.18	6	44.13	44.25	9	4,562	0.20%
2023/06/29	8	43.58	18	43.72	43.35	-10	4,455	-0.22%
2023/06/28	24	44.52	38	44.02	43.65	-14	4,366	-0.32%
2023/06/27	12	46.67	4	47.53	44.80	8	4,307	0.19%
2023/06/26	42	47.10	36	47.16	48.70	6	3,701	0.16%
2023/06/21	24	43.11	40	43.28	44.30	-16	2,798	-0.57%
2023/06/20	40	39.78	0	0.00	40.30	40	2,432	1.64%
2023/06/19	0	0.00	3	38.98	38.80	-3	2,247	-0.13%
2023/06/16	1	37.40	1	37.50	37.45	0	2,185	0.00%
2023/06/13	1	38.50	0	0.00	37.75	1	2,123	0.05%
2023/06/08	1	37.10	0	0.00	37.00	1	2,061	0.05%
2023/06/07	0	0.00	3	37.75	37.70	-3	2,073	-0.14%
2023/06/06	10	38.30	11	38.24	38.25	-1	2,072	-0.05%
2023/06/05	26	38.25	29	37.86	37.80	-3	2,059	-0.15%
2023/06/02	1	36.80	0	0.00	36.70	1	2,001	0.05%
2023/06/01	0	0.00	6	36.50	36.65	-6	2,022	-0.30%
2023/05/31	0	0.00	1	36.70	36.85	-1	2,079	-0.05%
2023/05/24	0	0.00	2	36.30	36.30	-2	2,297	-0.09%
2023/05/12	0	0.00	0.1	34.60	34.30	-0.1	2,438	0.00%
2023/05/11	0	0.00	0.1	34.60	33.80	-0.1	2,447	0.00%
2023/04/27	0	0.00	5	34.40	34.75	-5	2,652	-0.19%
2023/04/25	1	34.35	0	0.00	34.35	1	2,631	0.04%
2023/04/24	1	35.90	0	0.00	35.90	1	2,590	0.04%
2023/04/20	1	37.00	0	0.00	37.00	1	2,548	0.04%
2023/04/19	1	37.95	1	37.95	37.75	0	2,530	0.00%
2023/04/17	1.1	38.25	0	0.00	38.15	1.1	2,508	0.04%
2023/04/11	0	0.00	1	39.00	39.00	-1	2,438	-0.04%
2023/04/10	0	39.25	0	0.00	38.75	0	2,438	0.00%
2023/03/31	0	0.00	6	39.10	38.80	-6	2,381	-0.25%
2023/03/30	4	38.70	0	0.00	38.70	4	2,365	0.17%
2023/03/29	4	38.48	7	38.59	38.60	-3	2,351	-0.13%
2023/03/28	7.1	40.79	7.1	40.77	39.70	-0.1	2,267	0.00%
2023/03/27	16.1	39.94	16.2	40.81	41.50	0	2,000	0.00%
2023/03/24	0.1	38.80	9	39.05	38.95	-9	1,781	-0.50%
2023/03/23	0.1	38.05	2	37.85	38.00	-2	1,716	-0.11%
2023/03/16	1.1	36.52	0	0.00	36.35	1.1	1,761	0.06%
2023/03/15	0	0.00	6	37.55	37.00	-6	1,797	-0.33%
2023/03/13	0	0.00	7	36.70	37.30	-7	1,963	-0.36%
2023/03/09	8	38.24	0	0.00	38.15	8	2,020	0.40%
2023/03/07	0	38.05	0	0.00	38.15	0	2,013	0.00%
2023/03/06	1	37.50	1	37.65	37.55	0	2,009	0.00%
2023/03/03	1	37.45	0	0.00	37.60	1	2,013	0.05%
2023/03/02	5	38.76	2	38.43	38.45	3	2,013	0.15%
2023/02/24	0	37.70	1	37.65	37.60	-1	2,191	-0.05%
2023/02/21	4	38.60	7	38.36	38.45	-3	2,324	-0.13%
2023/02/20	12	39.04	1	38.95	39.00	11	2,431	0.45%
2023/02/16	0.1	37.40	0	0.00	37.60	0.1	2,620	0.00%
2023/02/14	0	0.00	1	37.50	37.05	-1	2,649	-0.04%
2023/02/13	0	0.00	3	36.15	36.50	-3	2,674	-0.11%
2023/02/10	6	36.47	0	0.00	36.30	6	2,691	0.22%
2023/02/03	5	37.95	0	0.00	37.95	5	2,713	0.18%
2023/02/02	0	0.00	0.1	38.45	38.35	-0.1	2,707	0.00%
2023/02/01	0.1	37.62	0.1	37.60	37.90	0	2,694	0.00%
2023/01/31	0.1	37.75	0	0.00	38.00	0.1	2,665	0.00%
2023/01/30	0	0.00	2	36.23	36.35	-2	2,626	-0.08%
2023/01/17	0.1	35.25	0	0.00	35.30	0.1	2,624	0.00%
2023/01/16	0	0.00	1	34.60	34.65	-1	2,630	-0.04%
2023/01/09	0	0.00	5	34.85	35.10	-5	2,749	-0.18%
2023/01/05	2	34.78	2	35.20	34.00	0	2,815	0.00%
2023/01/03	1	34.05	1	34.20	34.00	0	2,855	0.00%
2022/12/28	1	34.40	0	0.00	34.20	1	2,889	0.03%
2022/12/26	0	0.00	2	34.95	34.90	-2	2,914	-0.07%
2022/12/23	1	35.05	1	35.15	34.95	0	2,953	0.00%
2022/12/21	5	35.50	0	0.00	34.70	5	3,068	0.16%
2022/12/19	1	35.90	0	0.00	36.10	1	3,194	0.03%
2022/12/16	1	36.20	0	0.00	36.15	1	3,214	0.03%
2022/12/15	0	0.00	1	37.00	36.75	-1	3,208	-0.03%
2022/12/14	0	0.00	45	36.45	36.55	-45	3,212	-1.40%
2022/12/12	0	0.00	10	35.60	36.00	-10	3,228	-0.31%
2022/12/08	1	36.50	0	0.00	36.50	1	3,232	0.03%
2022/12/07	0.1	38.00	0	0.00	36.85	0.1	3,243	0.00%
2022/12/06	11	38.69	10	39.32	37.85	1	3,268	0.03%
2022/12/05	47	39.55	2	39.63	39.40	45	3,330	1.35%
2022/12/02	0	0.00	1	38.25	38.30	-1	3,271	-0.03%
2022/12/01	0	0.00	2	37.55	37.75	-2	3,249	-0.06%
2022/11/25	13	36.82	13	36.52	36.65	0	3,316	0.00%
2022/11/24	6	36.68	6	36.78	36.65	0	3,290	0.00%
2022/11/23	21	36.77	19	37.18	36.60	2	3,246	0.06%
2022/11/22	1	38.80	0	0.00	38.70	1	3,034	0.03%
2022/11/18	0	0.00	8	38.41	38.10	-8	2,923	-0.27%
2022/11/17	0	0.00	3	37.35	37.75	-3	2,822	-0.11%
2022/11/16	25	37.54	22	37.46	37.40	3	2,798	0.11%
2022/11/15	3	36.75	2	36.83	37.00	1	2,721	0.04%
2022/11/14	20	36.22	30	35.66	36.20	-10	2,624	-0.38%
2022/11/09	1	34.20	4	34.05	34.15	-3	2,602	-0.12%
2022/10/28	0.1	30.90	0	0.00	30.80	0.1	2,827	0.00%
2022/10/25	0.1	30.85	0.3	30.90	30.75	-0.2	2,887	-0.01%
2022/10/20	0.1	32.30	0	0.00	31.25	0.1	2,974	0.00%
2022/10/18	0	0.00	2	32.30	32.35	-2	3,008	-0.07%
2022/10/14	0	0.00	6	31.38	31.65	-6	3,210	-0.19%
2022/10/13	2.1	31.43	20	31.14	30.50	-17.9	3,314	-0.54%
2022/10/12	0	0.00	12	32.08	32.10	-12	3,364	-0.36%
2022/10/05	0	0.00	2	34.10	34.10	-2	3,615	-0.06%
2022/09/30	1.2	32.77	1	33.50	33.60	0.2	3,801	0.01%
2022/09/28	0	0.00	10	31.80	31.60	-10	3,954	-0.25%
2022/09/27	1	33.30	71	32.82	33.40	-70	4,109	-1.70%
2022/09/26	11	33.43	8	32.86	32.50	3	4,227	0.07%
2022/09/23	0	0.00	4	35.75	36.00	-4	4,334	-0.09%
2022/09/22	1	35.95	1	36.10	36.45	0	4,518	0.00%
2022/09/21	0	0.00	1	36.25	36.65	-1	4,602	-0.02%
2022/09/20	5	36.80	2	37.00	36.75	3	4,740	0.06%
2022/09/19	2	36.60	0	0.00	36.45	2	4,946	0.04%
2022/09/15	4	36.95	0	0.00	36.70	4	5,680	0.07%
2022/09/14	3.1	37.04	0	0.00	37.30	3.1	5,910	0.05%
2022/09/13	12	37.50	10	37.70	37.50	2	6,074	0.03%
2022/09/12	3.2	39.30	16	39.33	38.40	-12.9	6,270	-0.20%
2022/09/08	0	0.00	1	36.40	36.40	-1	6,348	-0.02%
2022/09/07	2.2	36.27	1	35.60	35.60	1.2	6,623	0.02%
2022/09/06	1	36.10	2	36.63	36.20	-1	6,747	-0.01%
2022/09/05	16	37.08	15	37.59	37.15	1	6,876	0.01%
2022/09/02	5	38.21	2	38.18	38.50	3	7,001	0.04%
2022/09/01	1	39.10	0	0.00	38.75	1	7,237	0.01%
2022/08/31	5	39.25	6	39.18	39.30	-1	7,731	-0.01%
2022/08/30	1	38.80	0	0.00	39.10	1	7,886	0.01%
2022/08/29	10	38.56	0	0.00	38.60	10	8,184	0.12%
2022/08/26	2	39.88	0	0.00	39.80	2	8,492	0.02%
2022/08/25	0	0.00	2	39.80	39.80	-2	9,188	-0.02%
2022/08/24	5	39.74	3	39.40	39.40	2	10,137	0.02%
2022/08/23	2	39.45	0	0.00	39.75	2	11,077	0.02%
2022/08/22	5	40.25	4	40.08	40.10	1	11,237	0.01%
2022/08/19	2	41.90	4	42.01	41.60	-2	11,193	-0.02%
2022/08/15	5	40.85	1	41.45	40.80	4	11,143	0.04%
2022/08/12	6	40.83	0	0.00	41.20	6	11,166	0.05%
2022/08/11	0	0.00	1	39.75	39.70	-1	11,140	-0.01%
2022/08/10	3	39.05	0	0.00	38.90	3	11,184	0.03%
2022/08/09	1	39.90	2	39.95	39.65	-1	11,203	-0.01%
2022/08/08	4	40.04	6	39.88	40.05	-2	11,223	-0.02%
2022/08/05	0	0.00	1	39.85	39.85	-1	11,343	-0.01%
2022/08/04	1	38.45	3	38.30	39.10	-2	11,348	-0.02%
2022/08/03	0	0.00	2	38.75	38.75	-2	11,312	-0.02%
2022/08/02	4	39.91	3	39.18	39.20	1	11,308	0.01%
2022/08/01	0	0.00	0.8	40.70	40.70	-0.8	11,288	-0.01%
2022/07/29	2	41.05	0	0.00	41.15	2	11,289	0.02%
2022/07/27	1	40.20	0	0.00	40.85	1	11,250	0.01%
2022/07/26	1	41.70	0	0.00	41.10	1	11,223	0.01%
2022/07/25	2	41.90	5	41.90	41.80	-3	11,202	-0.03%
2022/07/22	4	42.60	3	43.87	42.40	1	11,193	0.01%
2022/07/21	3	41.97	12	42.83	43.45	-9	11,161	-0.08%
2022/07/20	15	44.53	8	44.30	44.40	7	11,102	0.06%
2022/07/19	8	43.99	5	44.01	43.80	3	11,091	0.03%
2022/07/18	1	42.45	4	43.00	43.25	-3	11,075	-0.03%
2022/07/15	5	42.06	1	41.80	41.85	4	11,042	0.04%
2022/07/14	6	41.03	2	41.08	41.65	4	11,009	0.04%
2022/07/13	13	41.10	20	41.19	40.80	-7	11,000	-0.06%
2022/07/12	11	39.75	1	39.95	40.45	10	10,947	0.09%
2022/07/11	3	40.58	1	40.55	40.55	2	10,942	0.02%
2022/07/08	13	40.44	14	40.87	40.85	-1	10,944	-0.01%
2022/07/07	4	38.95	6	39.30	40.05	-2	10,860	-0.02%
2022/07/06	2	39.20	20	39.08	39.05	-18	10,826	-0.17%
2022/07/05	17	40.18	16	40.19	40.20	1	10,868	0.01%
2022/07/04	9	38.88	10	38.92	38.85	-1	10,705	-0.01%
2022/07/01	13	41.11	13	41.73	39.90	0	10,667	0.00%
2022/06/30	21	43.40	21	43.30	42.70	0	10,524	0.00%
2022/06/29	9	46.24	5	45.90	46.15	4	10,373	0.04%
2022/06/28	8	47.63	10	48.13	47.10	-2	10,326	-0.02%
2022/06/27	15	49.00	16	49.17	48.65	-1	10,273	-0.01%
2022/06/24	34	49.09	21	49.01	48.80	13	10,231	0.13%
2022/06/23	14	47.38	10	47.14	48.50	4	9,794	0.04%
2022/06/22	56	47.18	20	48.22	46.75	36	9,687	0.37%
2022/06/21	13	47.45	19	47.61	48.60	-6	9,599	-0.06%
2022/06/20	22	47.12	21	46.69	45.80	1	9,709	0.01%
2022/06/17	7	46.16	15	46.07	46.80	-8	9,488	-0.08%
2022/06/16	27	48.79	23	48.65	47.15	4	9,363	0.04%
2022/06/15	0	0.00	4	47.75	47.35	-4	9,158	-0.04%
2022/06/14	9	47.29	9	47.20	48.40	0	9,169	0.00%
2022/06/13	23	48.74	13	48.75	48.10	10	9,114	0.11%
2022/06/10	15	49.93	16	50.46	50.60	-1	9,056	-0.01%
2022/06/09	47	50.33	55	50.58	50.50	-8	8,894	-0.09%
2022/06/08	8	48.94	2	49.13	48.70	6	8,469	0.07%
2022/06/07	24	49.00	15	49.33	48.80	9	8,479	0.11%
2022/06/06	36	50.70	29	50.39	50.00	7	8,288	0.08%
2022/06/02	52	51.25	52	51.25	50.60	0	8,129	0.00%
2022/06/01	77	50.22	72	50.23	50.00	5	7,600	0.07%
2022/05/31	59	48.18	54	48.50	50.30	5	6,714	0.07%
2022/05/30	7	44.98	0	0.00	45.80	7	5,834	0.12%
2022/05/27	2	43.25	5	43.51	43.65	-3	5,739	-0.05%
2022/05/26	3	43.25	1	43.45	43.00	2	5,817	0.03%
2022/05/25	1	42.70	2	43.10	43.20	-1	5,965	-0.02%
2022/05/24	2	43.85	2	44.03	42.45	0	6,230	0.00%
2022/05/23	0	0.00	10	43.90	43.55	-10	6,396	-0.16%
2022/05/20	17	44.09	7	44.15	44.05	10	6,548	0.15%
2022/05/19	2	43.55	1	43.40	43.55	1	6,553	0.02%
2022/05/18	12	43.83	8	43.64	43.50	4	6,682	0.06%
2022/05/17	4	43.10	21	42.37	43.10	-17	6,691	-0.25%
2022/05/16	1	41.40	0	0.00	41.90	1	6,777	0.01%
2022/05/13	12	42.62	13	42.44	41.95	-1	6,828	-0.01%
2022/05/12	2	40.30	4	39.65	39.65	-2	6,808	-0.03%
2022/05/11	1	40.65	3	40.98	40.85	-2	6,905	-0.03%
2022/05/10	0	0.00	2	40.00	41.50	-2	7,104	-0.03%
2022/05/09	23	40.79	0	0.00	40.75	23	7,344	0.31%
2022/05/06	3	41.40	2	41.45	42.25	1	7,460	0.01%
2022/05/05	2	43.15	0	0.00	42.65	2	7,665	0.03%
2022/05/04	0	0.00	2	42.45	42.45	-2	7,867	-0.03%
2022/05/03	0	0.00	1	41.90	41.95	-1	8,044	-0.01%
2022/04/29	5	42.08	4	42.91	41.55	1	8,241	0.01%
2022/04/26	1	42.20	2	42.78	42.25	-1	8,838	-0.01%
2022/04/25	1	42.15	13	41.98	42.10	-12	9,042	-0.13%
2022/04/22	4	44.21	0	0.00	43.55	4	9,409	0.04%
2022/04/21	1	45.65	2	45.93	45.45	-1	9,586	-0.01%
2022/04/20	0	46.15	0	0.00	46.35	0	9,805	0.00%
2022/04/19	0	0.00	1	45.90	45.50	-1	10,088	-0.01%
2022/04/18	3	45.30	2	45.52	45.30	1	10,580	0.01%
2022/04/15	1	46.45	5	45.55	45.50	-4	10,885	-0.04%
2022/04/14	1	47.05	4	46.90	47.00	-3	11,347	-0.03%
2022/04/13	1	46.35	9	46.51	47.05	-8	11,752	-0.07%
2022/04/12	2	45.53	3	45.70	45.75	-1	12,277	-0.01%
2022/04/11	1	46.50	5	45.96	45.75	-4	13,037	-0.03%
2022/04/08	6	48.47	5	48.00	48.00	1	13,488	0.01%
2022/04/07	14	49.99	12	48.61	48.15	2	14,407	0.01%
2022/04/06	5	49.15	5	49.50	49.65	0	15,531	0.00%
2022/04/01	4	50.43	1	50.50	50.40	3	16,793	0.02%
2022/03/31	3	51.60	13	51.45	51.30	-10	19,660	-0.05%
2022/03/30	4	52.58	3	52.00	52.00	1	20,665	0.00%
2022/03/29	1	52.60	2.1	52.50	53.00	-1.1	21,925	-0.01%
2022/03/28	1	51.90	1	51.40	51.90	0	22,116	0.00%
2022/03/25	2	52.20	10	52.34	52.40	-8	22,363	-0.04%
2022/03/24	22	50.90	10	51.10	51.10	12	22,424	0.05%
2022/03/23	10.1	53.11	23.1	52.62	52.40	-13	22,703	-0.06%
2022/03/22	1	50.70	1	51.10	51.10	0	22,945	0.00%
2022/03/21	1	51.80	3	51.90	51.10	-2	24,027	-0.01%
2022/03/18	0	0.00	0.1	50.50	51.60	-0.1	25,459	0.00%
2022/03/17	1	50.20	2.1	50.13	50.50	-1.1	26,729	0.00%
2022/03/16	1	48.85	5.1	48.75	48.35	-4.1	26,812	-0.02%
2022/03/15	4	48.23	0	0.00	47.80	4	27,012	0.01%
2022/03/14	1	49.65	1	49.60	50.00	0	27,261	0.00%
2022/03/11	5	49.78	3	49.25	49.60	2	27,802	0.01%
2022/03/10	0	0.00	0.5	50.20	50.50	-0.5	28,360	0.00%
2022/03/09	2	49.60	0	0.00	49.60	2	28,893	0.01%
2022/03/08	14	49.69	6	49.87	49.10	8	30,203	0.03%
2022/03/07	3	50.20	4	50.09	50.40	-1	30,733	0.00%
2022/03/04	6	53.03	14	53.16	52.40	-8	31,520	-0.03%
2022/03/03	1	54.50	3	54.00	53.80	-2	32,830	-0.01%
2022/03/02	3	53.07	1	53.70	53.70	2	33,938	0.01%
2022/03/01	3	53.47	3	53.47	53.40	0	35,137	0.00%
2022/02/25	4	53.40	1	52.40	52.30	3	37,255	0.01%
2022/02/24	15	53.91	18	53.76	52.60	-3	40,766	-0.01%
2022/02/23	15	56.51	10	56.26	56.60	5	42,878	0.01%
2022/02/22	10	54.79	7	54.63	54.80	3	43,918	0.01%
2022/02/21	1	56.30	2	56.30	56.40	-1	45,811	0.00%
2022/02/18	7	56.20	7	56.40	57.20	0	46,154	0.00%
2022/02/17	4	57.85	4	57.95	57.50	0	46,513	0.00%
2022/02/16	3	58.13	6	58.60	58.00	-3	47,318	-0.01%
2022/02/15	12	58.25	11	57.42	57.30	1	47,641	0.00%
2022/02/14	22	57.53	19	58.02	57.20	3	47,884	0.01%
2022/02/11	3	60.17	1	60.70	60.50	2	48,076	0.00%
2022/02/10	10	60.85	7	60.30	59.80	3	48,477	0.01%
2022/02/09	3	60.30	9	60.80	60.80	-6	48,567	-0.01%
2022/02/08	11	59.62	6	59.43	59.70	5	48,745	0.01%
2022/02/07	9	58.30	11	58.85	60.00	-2	49,269	0.00%
2022/01/26	8	58.29	11	58.73	58.40	-3	49,721	-0.01%
2022/01/25	14	58.89	25	59.26	58.70	-11	50,911	-0.02%
2022/01/24	14	59.70	0	0.00	61.00	14	51,498	0.03%
2022/01/21	78	60.30	77	60.42	59.80	1	52,429	0.00%
2022/01/20	18	62.08	17	61.97	62.00	1	53,055	0.00%
2022/01/19	22	61.00	1	62.00	61.00	21	53,683	0.04%
2022/01/18	14	61.81	0	0.00	61.60	14	54,666	0.03%
2022/01/17	52	63.53	56	63.18	63.20	-4	55,207	-0.01%
2022/01/14	9	61.81	9	61.61	61.40	0	55,154	0.00%
2022/01/13	15	62.68	21	62.59	61.60	-6	55,372	-0.01%
2022/01/12	11	63.51	12	62.97	62.80	-1	55,322	0.00%
2022/01/11	17	63.91	35	62.77	63.40	-18	55,071	-0.03%
2022/01/10	18	64.73	21	66.20	66.50	-3	54,632	-0.01%
2022/01/07	63	67.17	55	66.29	65.50	8	54,392	0.01%
2022/01/06	61	68.67	54	68.21	69.00	7	53,960	0.01%
2022/01/05	118	68.76	102	69.28	68.50	16	53,581	0.03%	大買/大賣/
2022/01/04	99	71.50	76	71.37	70.30	23	53,064	0.04%
2022/01/03	33	71.48	19	71.33	70.50	14	52,246	0.03%
2021/12/30	128	71.59	109	71.76	71.10	19	51,688	0.04%	大買/大賣/
2021/12/29	88.5	77.38	73.4	76.78	74.60	15.1	50,773	0.03%
2021/12/28	154	78.39	114	78.59	78.80	40	49,592	0.08%	大買/大賣/
2021/12/27	315.9	77.17	399	77.07	79.40	-83.1	48,366	-0.17%	大買/大賣/
2021/12/24	34	71.31	47.2	71.26	73.20	-13.2	45,544	-0.03%
2021/12/23	66	66.05	51	66.05	66.60	15	44,612	0.03%
2021/12/22	18	60.99	20	61.65	60.60	-2	43,443	0.00%
2021/12/21	12	60.69	24	60.80	60.70	-12	43,194	-0.03%
2021/12/20	12	60.04	16	60.26	59.50	-4	43,139	-0.01%
2021/12/17	48	60.55	51	60.50	59.90	-3	43,014	-0.01%
2021/12/16	19	60.93	15	61.32	60.80	4	42,667	0.01%
2021/12/15	121	60.35	124	60.31	60.20	-3	42,222	-0.01%	大買/大賣/
2021/12/14	66.1	61.03	94	63.48	58.80	-28	41,165	-0.07%
2021/12/13	201	61.97	222	62.80	65.10	-21	39,739	-0.05%	大買/大賣/
2021/12/10	13	58.05	15	58.26	59.20	-2	38,546	-0.01%
2021/12/09	12	58.72	12.1	58.86	58.40	-0.1	38,445	0.00%
2021/12/08	11	57.95	22.6	57.94	57.80	-11.6	38,359	-0.03%
2021/12/07	43	58.44	33	58.85	57.30	10	38,225	0.03%
2021/12/06	85	60.15	65	59.95	60.10	20	38,178	0.05%
2021/12/03	36	59.45	55	59.87	58.80	-19	38,406	-0.05%
2021/12/02	82	60.31	62	60.19	58.90	20	38,061	0.05%
2021/12/01	35	59.05	34	59.36	59.30	1	37,228	0.00%
2021/11/30	32	58.95	25	58.75	58.40	7	36,781	0.02%
2021/11/29	122	57.23	172	57.06	58.10	-50	36,132	-0.14%	大買/大賣/
2021/11/26	43	56.83	153	56.54	56.20	-110	35,381	-0.31%	大賣/鉅額交易
2021/11/25	146	61.07	111	60.91	59.80	35	34,391	0.10%	大買/大賣/
2021/11/24	197	60.10	187	59.87	59.90	10	33,367	0.03%	大買/大賣/
2021/11/23	241	61.69	369	61.88	58.00	-128	31,285	-0.41%	大買/大賣/鉅額交易
2021/11/22	248	59.09	160	58.97	60.20	88	27,831	0.32%	大買/大賣/
2021/11/19	151	53.16	157.5	53.12	55.90	-6.5	25,730	-0.03%	大買/大賣/
2021/11/18	342	51.73	344	51.39	50.90	-2	24,571	-0.01%	大買/大賣/
2021/11/17	85	47.18	39	48.02	48.95	46	22,569	0.20%
2021/11/16	9	44.28	84	44.03	44.50	-75	22,202	-0.34%
2021/11/15	108	44.76	61	44.51	45.00	47	21,760	0.22%	大買/
2021/11/12	116	43.13	90	43.21	42.50	26	20,994	0.12%	大買/
2021/11/11	29	42.50	2	42.80	41.90	27	20,704	0.13%
2021/11/10	5	42.49	4	42.23	42.30	1	20,562	0.00%
2021/11/09	18	43.69	15	43.48	43.05	3	20,345	0.01%
2021/11/08	2	43.28	17	43.48	43.30	-15	19,935	-0.08%
2021/11/05	25	43.43	22	43.58	44.25	3	19,840	0.02%
2021/11/04	84	44.94	78	44.73	44.05	6	19,551	0.03%
2021/11/03	39	44.30	42	44.39	44.05	-3	19,115	-0.02%
2021/11/02	79	48.29	89	47.75	46.00	-10	18,691	-0.05%
2021/11/01	21	45.55	57	46.07	47.15	-36	17,461	-0.21%
2021/10/29	75	43.69	78.2	43.29	42.90	-3.2	17,005	-0.02%
2021/10/28	43	42.28	114.1	42.46	43.30	-71	16,930	-0.42%	大賣/
2021/10/27	165	39.70	202	39.88	41.50	-37	16,440	-0.22%	大買/大賣/
2021/10/26	189	39.10	231	39.62	39.35	-42	15,907	-0.26%	大買/大賣/
2021/10/25	48	36.89	118	36.38	37.20	-70	15,100	-0.46%	大賣/
2021/10/22	5	34.12	121	34.90	35.00	-116	14,817	-0.78%	大賣/鉅額交易
2021/10/21	9	34.03	15.3	34.08	34.35	-6.3	15,629	-0.04%
2021/10/20	7	33.18	24	33.13	33.15	-17	16,319	-0.10%
2021/10/19	13	32.13	1.1	32.18	32.10	11.9	17,313	0.07%
2021/10/18	88	31.85	7	31.94	31.60	81	17,486	0.46%
2021/10/15	0	0.00	9	31.34	31.70	-9	17,672	-0.05%
2021/10/14	1	29.84	3	29.73	30.65	-2	17,911	-0.01%
2021/10/13	6	29.97	66	30.11	29.75	-60	18,245	-0.33%
2021/10/12	2	30.60	0	0.00	30.50	2	18,708	0.01%
2021/10/07	1	31.40	1	31.80	31.75	0	19,261	0.00%
2021/10/06	0.1	31.05	1	31.35	30.85	-0.9	19,944	0.00%
2021/10/05	0	0.00	1	30.30	31.20	-1	21,018	0.00%
2021/10/04	12	31.14	9	31.27	30.60	3	21,183	0.01%
2021/10/01	1	31.05	25	31.60	31.00	-24	21,362	-0.11%
2021/09/30	28	32.29	11	32.29	32.45	17	21,454	0.08%
2021/09/29	33	33.05	9	32.96	32.70	24	21,726	0.11%
2021/09/27	41	34.49	34	34.84	35.15	7	22,318	0.03%
2021/09/24	10	33.53	34	33.38	33.60	-24	22,235	-0.11%
2021/09/23	154	33.91	7	33.78	33.65	147	22,170	0.66%	大買/鉅額交易
2021/09/22	0	0.00	253	33.01	33.80	-253	22,122	-1.14%	大賣/鉅額交易
2021/09/17	23	34.02	8	34.06	34.15	15	22,064	0.07%
2021/09/16	53	34.56	0	0.00	34.05	53	22,044	0.24%
2021/09/15	15	34.27	54.1	34.65	34.60	-39.1	22,044	-0.18%
2021/09/14	24	34.37	37.3	34.47	34.25	-13.2	22,006	-0.06%
2021/09/13	21.3	35.46	5.1	35.52	35.00	16.2	21,963	0.07%
2021/09/10	58	35.10	5	35.19	35.05	53	21,796	0.24%
2021/09/09	23	34.85	18.1	34.91	35.10	4.9	21,640	0.02%
2021/09/08	34.1	35.74	71	35.53	35.80	-36.9	21,064	-0.18%
2021/09/07	27.1	35.05	77.6	34.09	34.50	-50.4	20,233	-0.25%
2021/09/06	18	35.62	47	35.76	35.70	-29	19,932	-0.15%
2021/09/03	96	35.12	17	34.71	34.60	79	19,723	0.40%
2021/09/02	54	34.42	57	34.65	35.05	-3	19,553	-0.02%
2021/09/01	39	35.24	67	35.31	35.05	-28	19,291	-0.15%
2021/08/31	60.1	34.21	11	34.76	34.90	49.1	18,676	0.26%
2021/08/30	3	34.40	5	34.84	34.95	-2	18,520	-0.01%
2021/08/27	17	33.86	2	33.70	34.20	15	18,296	0.08%
2021/08/26	26	33.80	29	33.54	33.95	-3	18,220	-0.02%
2021/08/25	66	33.50	19	33.43	33.30	47	18,089	0.26%
2021/08/24	34	32.00	0	0.00	32.10	34	17,832	0.19%
2021/08/23	3	31.80	0	0.00	32.00	3	17,822	0.02%
2021/08/20	30	30.90	0.7	30.75	30.80	29.3	18,063	0.16%
2021/08/19	0	0.00	1	30.95	30.60	-1	18,015	-0.01%
2021/08/18	6	29.86	8	29.77	31.45	-2	17,955	-0.01%
2021/08/17	55	30.89	0	0.00	30.20	55	17,881	0.31%
2021/08/16	3	30.92	106	30.97	31.50	-103	17,755	-0.58%	大賣/鉅額交易
2021/08/13	17.1	32.01	9	31.70	30.90	8.1	17,571	0.05%
2021/08/12	9	32.50	8	32.23	32.25	1	17,435	0.01%
2021/08/11	19.1	32.02	10	32.21	31.50	9.1	17,353	0.05%
2021/08/10	8	32.98	6	32.74	32.70	2	17,194	0.01%
2021/08/09	62	33.61	33	33.94	32.90	29	17,162	0.17%
2021/08/06	56	34.86	38	34.80	34.20	18	16,985	0.11%
2021/08/05	0	35.15	14	35.16	35.35	-14	16,826	-0.08%
2021/08/04	13	34.92	18	34.98	35.20	-5	16,783	-0.03%
2021/08/03	241.1	34.74	95.1	35.68	35.25	146	16,579	0.88%	大買/鉅額交易
2021/08/02	21.1	33.09	29	33.39	33.95	-7.9	15,619	-0.05%
2021/07/30	111	32.55	84	32.75	31.90	27	15,409	0.18%	大買/
2021/07/29	54	33.47	19	33.74	33.20	35	15,081	0.23%
2021/07/28	143	32.64	37	32.68	33.10	106	14,744	0.72%	大買/鉅額交易
2021/07/27	189	35.81	223	36.19	34.50	-34	14,372	-0.24%	大買/大賣/
2021/07/26	133	35.61	77.1	35.65	36.85	55.9	13,250	0.42%	大買/
2021/07/23	121	34.07	399.5	33.78	33.50	-278.5	12,168	-2.29%	大買/大賣/鉅額交易
2021/07/22	17	32.59	35	32.55	32.25	-18	11,089	-0.16%
2021/07/21	31	31.95	30	32.28	31.80	1	10,951	0.01%
2021/07/20	15	31.97	46	31.98	31.60	-31	10,773	-0.29%
2021/07/19	56.2	32.80	28.3	32.86	32.85	27.8	10,488	0.27%
2021/07/16	132	33.51	67.4	32.34	33.50	64.6	10,219	0.63%	大買/
2021/07/15	38	31.76	22	31.67	32.20	16	9,787	0.16%
2021/07/14	19	31.21	21	31.45	31.85	-2	9,616	-0.02%
2021/07/13	69.2	31.49	64	31.36	30.60	5.2	9,333	0.06%
2021/07/12	79.2	32.01	63.9	32.25	32.70	15.3	8,683	0.18%
2021/07/09	11	29.55	0	0.00	29.75	11	7,700	0.14%
2021/07/08	12	29.38	10	29.80	29.15	2	7,673	0.03%
2021/07/07	11	28.87	3	28.75	28.65	8	7,633	0.10%
2021/07/06	32	28.57	4	28.60	28.70	28	7,628	0.37%
2021/07/05	28	29.04	44.7	28.38	29.60	-16.7	8,143	-0.21%
2021/07/02	27	26.86	15	27.03	27.10	12	8,141	0.15%
2021/07/01	11	26.74	1	26.85	26.85	10	8,055	0.12%
2021/06/30	0	25.50	0	0.00	25.55	0	8,003	0.00%
2021/06/29	1	25.95	0	0.00	25.55	1	8,133	0.01%
2021/06/28	0	0.00	1	25.70	25.80	-1	8,426	-0.01%
2021/06/25	7	25.30	1	25.30	25.30	6	8,628	0.07%
2021/06/24	9	24.97	1	25.00	25.15	8	8,691	0.09%
2021/06/23	2	26.00	39	26.06	26.45	-37	8,696	-0.43%
2021/06/22	1	25.75	3	25.95	25.75	-2	9,034	-0.02%
2021/06/16	0	0.00	1	25.50	25.55	-1	9,866	-0.01%
2021/06/15	1	25.30	22	25.53	25.30	-21	10,129	-0.21%
2021/06/11	3	25.40	11	25.67	25.25	-8	10,181	-0.08%
2021/06/10	16	27.43	11	27.40	27.60	5	9,897	0.05%
2021/06/09	13	27.47	3	27.12	27.10	10	9,890	0.10%
2021/06/08	5	27.25	0	0.00	27.05	5	9,974	0.05%
2021/06/07	0	26.85	1	26.75	26.90	-1	10,093	-0.01%
2021/06/04	11	26.80	0	0.00	26.90	11	10,082	0.11%
2021/06/03	2	27.10	0	0.00	26.80	2	10,107	0.02%
2021/06/02	0	27.10	0	0.00	27.20	0	10,094	0.00%
2021/06/01	1	27.05	0	0.00	26.95	1	10,036	0.01%
2021/05/31	1	27.10	0	0.00	26.90	1	10,033	0.01%
2021/05/28	1	26.80	6	26.23	27.15	-5	10,001	-0.05%
2021/05/26	0	25.60	0	0.00	25.70	0	9,824	0.00%
2021/05/25	1	25.45	3	25.55	25.35	-2	9,895	-0.02%
2021/05/24	7	25.11	3	24.62	25.20	4	10,065	0.04%
2021/05/21	0	24.60	0	0.00	24.60	0	10,132	0.00%
2021/05/20	0	24.20	0	0.00	24.20	0	10,250	0.00%
2021/05/19	1	24.20	0	0.00	24.45	1	10,338	0.01%
2021/05/17	25	22.51	9	22.51	22.40	16	10,595	0.15%
2021/05/14	1	24.90	0	0.00	24.00	1	10,546	0.01%
2021/05/12	6	26.20	3	24.70	24.70	3	10,569	0.03%
2021/05/11	0	0.00	8	26.55	26.55	-8	10,587	-0.08%
2021/05/10	0	27.90	2	28.00	27.90	-2	10,513	-0.02%
2021/05/06	0	0.00	11	26.15	25.85	-11	10,462	-0.11%
2021/05/05	1	25.65	0	0.00	25.50	1	10,442	0.01%
2021/05/04	20	25.25	14	25.04	25.60	6	10,514	0.06%
2021/05/03	0	26.90	1	27.50	26.90	-1	10,491	-0.01%
2021/04/29	2	28.40	1	28.40	28.15	1	10,423	0.01%
2021/04/28	0	0.00	17	28.61	28.60	-17	10,438	-0.16%
2021/04/27	3	28.25	53	28.30	28.20	-50	10,458	-0.48%
2021/04/26	0.6	28.60	5	28.49	28.65	-4.4	10,405	-0.04%
2021/04/23	1	27.85	1	27.60	27.70	0	10,388	0.00%
2021/04/22	1	28.30	6	27.90	27.60	-5	10,447	-0.05%
2021/04/21	1	28.35	1	28.50	28.30	0	10,542	0.00%
2021/04/20	2	28.80	13	28.71	28.65	-11	10,545	-0.10%
2021/04/19	58	28.43	4	28.28	28.50	54	10,572	0.51%
2021/04/16	10	28.15	0.2	28.25	28.25	9.8	10,665	0.09%
2021/04/15	1	27.70	1.7	27.82	27.70	-0.7	10,711	-0.01%
2021/04/14	1	27.75	12	28.33	27.90	-11	10,749	-0.10%
2021/04/13	11	29.71	19	29.00	28.70	-8	10,927	-0.07%
2021/04/12	24	29.78	9	29.92	29.75	15	11,308	0.13%
2021/04/09	238	30.67	207	31.16	29.60	31	11,947	0.26%	大買/大賣/
2021/04/08	25	29.37	165	29.18	30.90	-140	12,027	-1.16%	大賣/鉅額交易
2021/04/07	17	27.96	26	27.98	28.10	-9	11,542	-0.08%
2021/04/06	2	27.20	3.7	27.32	27.35	-1.7	11,432	-0.01%
2021/04/01	4	26.94	0	0.00	27.05	4	11,418	0.04%
2021/03/31	4	26.80	29	26.85	26.70	-25	11,300	-0.22%
2021/03/30	4	28.03	9	27.88	27.95	-5	11,016	-0.05%
2021/03/29	11	27.41	11	27.30	27.30	0	10,850	0.00%
2021/03/26	17	27.23	1	27.30	27.25	16	10,830	0.15%
2021/03/25	21	27.64	3	27.50	27.20	18	10,817	0.17%
2021/03/24	0	0.00	5	27.23	27.45	-5	10,479	-0.05%
2021/03/23	2	26.75	0	0.00	26.85	2	10,356	0.02%
2021/03/22	10	27.05	1	26.90	26.75	9	10,288	0.09%
2021/03/19	8	27.24	1	27.00	27.20	7	10,123	0.07%
2021/03/18	6	26.75	7	26.49	26.50	-1	9,739	-0.01%
2021/03/17	0.7	25.70	0	0.00	26.10	0.7	9,588	0.01%
2021/03/16	4	25.91	0	0.00	25.70	4	9,729	0.04%
2021/03/15	1	25.90	0	0.00	25.90	1	9,881	0.01%
2021/03/04	0	0.00	30	24.70	24.95	-30	11,414	-0.26%
2021/03/02	17	24.94	7	24.76	24.60	10	11,645	0.09%
2021/02/25	1	25.40	0	0.00	25.25	1	11,837	0.01%
2021/02/24	3	26.27	0	0.00	25.40	3	11,988	0.03%
2021/02/23	0	0.00	2	26.23	26.35	-2	11,981	-0.02%
2021/02/22	0	26.00	2	25.70	26.15	-2	12,074	-0.02%
2021/02/19	5	25.60	5	25.85	25.70	0	12,055	0.00%
2021/02/18	36	26.86	30	26.65	26.25	6	12,131	0.05%
2021/02/17	2	26.00	7	25.97	26.05	-5	12,121	-0.04%
2021/02/05	6	25.62	0	0.00	25.60	6	12,578	0.05%
2021/02/04	5	25.70	8	25.81	25.95	-3	12,680	-0.02%
2021/02/02	6	25.58	28	25.61	25.45	-22	13,386	-0.16%
2021/02/01	1	24.85	20	25.15	24.85	-19	14,406	-0.13%
2021/01/29	0	0.00	2	25.15	25.15	-2	14,806	-0.01%
2021/01/28	40	25.14	0	0.00	25.15	40	14,904	0.27%
2021/01/26	1	24.85	1	25.35	24.80	0	15,196	0.00%
2021/01/25	15	25.05	15	25.15	24.85	0	15,185	0.00%
2021/01/21	0	0.00	1	23.50	23.35	-1	15,182	-0.01%
2021/01/20	1.2	22.91	7	23.30	23.05	-5.9	15,175	-0.04%
2021/01/18	30	23.83	0	0.00	23.75	30	15,108	0.20%
2021/01/15	8	24.19	0	0.00	24.05	8	15,123	0.05%
2021/01/14	10	24.10	16	23.69	24.80	-6	15,096	-0.04%
2021/01/13	30	24.72	1	24.60	24.70	29	15,049	0.19%
2021/01/12	4	25.10	1	24.90	24.75	3	15,234	0.02%
2021/01/08	45	24.07	1	23.90	23.90	44	15,538	0.28%
2021/01/07	1	24.60	0	0.00	24.30	1	15,576	0.01%
2021/01/06	40	25.04	2	24.90	24.45	38	15,510	0.24%
2021/01/05	7	26.11	15	26.19	25.75	-8	15,273	-0.05%
2021/01/04	117	27.89	104	27.87	27.80	13	14,962	0.09%	大買/大賣/
2020/12/31	59	27.57	56	27.56	27.50	3	14,568	0.02%
2020/12/30	4	25.96	0	0.00	26.10	4	14,136	0.03%
2020/12/29	2	26.10	2	26.40	25.90	0	14,326	0.00%
2020/12/28	2	26.05	0.3	25.70	26.10	1.7	14,586	0.01%
2020/12/25	1	25.40	0	0.00	25.40	1	14,543	0.01%
2020/12/24	1	25.45	0	0.00	25.45	1	14,607	0.01%
2020/12/23	20	24.88	10	25.10	25.45	10	14,752	0.07%
2020/12/22	1	25.00	10	24.80	24.65	-9	15,000	-0.06%
2020/12/21	1	25.20	1	25.20	25.20	0	15,175	0.00%
2020/12/18	4	25.70	1	25.45	25.25	3	15,504	0.02%
2020/12/17	1	25.50	0.5	25.75	25.75	0.5	15,653	0.00%
2020/12/16	1	25.70	20	25.95	25.70	-19	15,755	-0.12%
2020/12/14	0	0.00	11	25.43	25.45	-11	16,493	-0.07%
2020/12/11	2	25.58	3	25.75	25.35	-1	17,086	-0.01%
2020/12/10	21	26.54	0	0.00	26.20	21	17,026	0.12%
2020/12/09	12	26.70	26	26.82	26.80	-14	16,917	-0.08%
2020/12/08	2	26.15	1	26.15	26.30	1	16,901	0.01%
2020/12/07	5	25.80	10	25.85	25.75	-5	17,114	-0.03%
2020/12/04	5	25.85	0	0.00	25.65	5	17,178	0.03%
2020/12/03	13	25.80	13	25.89	25.90	0	17,163	0.00%
2020/12/02	36	26.06	32	26.60	25.90	4	17,221	0.02%
2020/12/01	21.7	26.54	20.2	26.45	27.40	1.5	16,952	0.01%
2020/11/30	20.5	26.67	26	26.59	26.45	-5.5	16,989	-0.03%
2020/11/27	2	25.85	1	25.85	26.00	1	16,838	0.01%
2020/11/26	5	26.06	0	0.00	25.95	5	16,774	0.03%
2020/11/25	1	25.95	0	0.00	25.90	1	16,702	0.01%
2020/11/24	0	25.40	0	0.00	25.45	0	16,736	0.00%
2020/11/23	5	26.03	5	26.02	25.90	0	16,634	0.00%
2020/11/20	3	25.80	18	25.79	25.90	-15	16,545	-0.09%
2020/11/19	6	25.87	1	26.05	25.60	5	16,404	0.03%
2020/11/18	18	25.63	9	25.55	25.55	9	16,242	0.06%
2020/11/17	8	25.64	35	25.67	25.50	-27	16,190	-0.17%
2020/11/16	26	25.64	101	25.41	25.40	-75	16,241	-0.46%	大賣/
2020/11/13	35	25.74	14.5	25.92	25.40	20.5	16,136	0.13%
2020/11/12	11	25.35	76	25.32	25.55	-65	15,588	-0.42%
2020/11/11	76.3	25.50	4	25.70	25.80	72.3	15,443	0.47%
2020/11/10	12.2	25.39	43	25.48	25.65	-30.8	15,136	-0.20%
2020/11/09	44	24.74	15	25.05	25.45	29	14,738	0.20%
2020/11/06	142	24.27	5	24.37	24.05	137	13,787	0.99%	大買/鉅額交易
2020/11/05	1	23.75	5	23.99	23.80	-4	13,374	-0.03%
2020/11/04	15	23.75	7	24.01	24.15	8	13,225	0.06%
2020/11/03	0	22.95	31.5	23.01	23.00	-31.4	12,940	-0.24%
2020/11/02	1	22.50	0	0.00	22.60	1	12,862	0.01%
2020/10/30	0	0.00	2	22.80	22.50	-2	12,787	-0.02%
2020/10/29	2	23.05	0	0.00	23.05	2	12,790	0.02%
2020/10/28	28	23.98	0	0.00	23.50	28	12,706	0.22%
2020/10/27	1.3	23.79	50	23.75	23.70	-48.7	12,616	-0.39%
2020/10/26	0	0.00	2	23.85	23.80	-2	12,579	-0.02%
2020/10/23	6	23.86	4	23.76	23.90	2	12,499	0.02%
2020/10/22	7	23.67	21	23.69	23.70	-14	12,426	-0.11%
2020/10/21	3	24.05	8	24.17	23.95	-5	12,368	-0.04%
2020/10/20	5	24.05	19	24.09	24.25	-14	12,191	-0.11%
2020/10/19	14	23.77	4	23.90	23.70	10	11,909	0.08%
2020/10/16	36	23.75	9	23.68	23.75	27	11,684	0.23%
2020/10/15	1	23.10	1	23.20	23.25	0	11,341	0.00%
2020/10/14	5	23.30	1	23.20	23.15	4	11,182	0.04%
2020/10/13	1	23.15	55	23.21	23.25	-54	11,078	-0.49%
2020/10/12	18	23.46	1	24.20	23.15	17	10,932	0.16%
2020/10/08	149	24.41	13	24.31	24.10	136	10,798	1.26%	大買/鉅額交易
2020/10/07	122	24.61	27	24.66	24.90	95	10,403	0.91%	大買/
2020/10/06	70	24.16	10	24.12	24.30	60	9,940	0.60%
2020/10/05	35	23.99	19	24.01	23.85	16	9,677	0.17%
2020/09/29	1	22.90	7	22.90	22.90	-6	9,299	-0.06%
2020/09/28	3	22.68	2	22.48	22.80	1	9,225	0.01%
2020/09/25	13	23.17	39	22.79	22.10	-26	9,048	-0.29%
2020/09/24	29	23.67	11	23.54	23.35	18	8,732	0.21%
2020/09/23	23	23.88	1	23.80	23.90	22	8,482	0.26%
2020/09/22	130	23.03	15	23.05	23.05	115	8,076	1.42%	大買/鉅額交易
2020/09/21	12	23.20	46	22.96	22.95	-34	7,808	-0.44%
2020/09/18	59	24.15	72	23.89	23.70	-13	7,652	-0.17%
2020/09/17	115	24.67	137	24.67	24.45	-22	7,420	-0.30%	大買/大賣/
2020/09/16	46	24.16	121	23.78	24.90	-75	6,735	-1.11%	大賣/
2020/09/15	24	23.38	2	23.50	23.50	22	6,104	0.36%
2020/09/14	3	22.67	17	22.87	23.00	-14	6,058	-0.23%
2020/09/11	78	24.04	61	23.56	23.25	17	6,000	0.28%
2020/09/10	64	24.04	41	23.90	23.90	23	5,929	0.39%
2020/09/09	11	24.55	2	24.28	24.60	9	5,562	0.16%
2020/09/08	46	23.84	30	23.79	23.90	16	5,395	0.30%
2020/09/07	0	0.00	22	23.72	23.80	-22	5,279	-0.42%
2020/09/04	66	23.44	0.3	23.70	23.80	65.7	5,070	1.30%
2020/09/03	18	22.67	56	22.90	23.90	-38	4,904	-0.77%
2020/09/02	4	21.90	3	21.98	22.00	1	4,534	0.02%
2020/08/27	0	0.00	15	21.18	21.00	-15	4,095	-0.37%
2020/08/26	66	21.27	1	21.25	21.05	65	4,081	1.59%
2020/08/25	10	21.05	0	0.00	21.00	10	3,940	0.25%
2020/08/19	10	20.90	0	0.00	20.55	10	3,703	0.27%
2020/08/17	0	20.65	0	0.00	20.75	0	3,760	0.00%
2020/08/14	1	20.40	1	20.25	20.70	0	3,770	0.00%
2020/08/13	2	21.23	3	20.85	20.45	-1	3,770	-0.03%
2020/08/12	2	21.23	4	21.23	21.35	-2	3,641	-0.05%
2020/08/11	0	0.00	1	20.40	20.15	-1	3,415	-0.03%
2020/08/10	0	20.45	0	0.00	20.55	0	3,457	0.00%
2020/08/07	1	20.85	1	20.70	20.85	0	3,447	0.00%
2020/08/06	0	0.00	11	20.21	20.20	-11	3,382	-0.33%
2020/08/05	2.4	20.53	2	20.35	20.30	0.4	3,367	0.01%
2020/08/04	0.1	20.35	4	19.99	20.45	-3.9	3,359	-0.12%
2020/08/03	0.2	19.35	1	19.65	19.45	-0.9	3,277	-0.03%
2020/07/31	0.1	19.40	0	0.00	19.45	0.1	3,281	0.00%
2020/07/30	10.2	19.11	0	0.00	19.55	10.2	3,353	0.30%
2020/07/29	0	0.00	2	18.95	18.90	-2	3,339	-0.06%
2020/07/28	5.1	18.80	1	19.30	18.75	4.1	3,335	0.12%
2020/07/27	0	0.00	5	18.95	18.90	-5	3,315	-0.15%
2020/07/22	0.1	20.00	0	0.00	20.15	0.1	3,287	0.00%
2020/07/17	0	0.00	1	19.75	19.65	-1	3,288	-0.03%
2020/07/16	0	0.00	0.6	19.95	20.05	-0.6	3,294	-0.02%
2020/07/14	0	0.00	1	20.15	20.05	-1	3,130	-0.03%
2020/07/13	3	20.50	0	0.00	20.30	3	3,099	0.10%
2020/07/09	1	21.00	1	21.25	21.00	0	3,015	0.00%
2020/07/08	0.3	20.95	0	0.00	21.00	0.3	2,996	0.01%
2020/07/07	5	20.84	0	0.00	20.75	5	2,959	0.17%
2020/07/06	0	0.00	12	20.86	20.95	-12	2,942	-0.41%
2020/07/03	0	0.00	10	20.65	20.65	-10	2,938	-0.34%
2020/07/02	10	20.70	0	0.00	20.65	10	2,945	0.34%
2020/07/01	1	20.45	0	0.00	20.50	1	2,947	0.03%
2020/06/29	0.1	20.00	0	0.00	20.15	0.1	2,924	0.00%
2020/06/24	0	0.00	1	20.30	20.15	-1	2,910	-0.03%
2020/06/23	0	0.00	2	20.08	20.10	-2	2,902	-0.07%
2020/06/22	2.5	19.91	0	0.00	19.85	2.5	2,901	0.09%
2020/06/19	0.1	19.80	10	19.84	19.80	-9.9	2,896	-0.34%
2020/06/18	0.1	20.15	0	0.00	20.25	0.1	2,864	0.00%
2020/06/17	11.1	19.82	0	0.00	20.00	11.1	2,800	0.39%
2020/06/11	1	21.40	0	0.00	21.20	1	2,710	0.04%
2020/06/10	15	21.82	1	21.30	21.70	14	2,663	0.53%
2020/06/09	0	21.00	1	21.40	21.00	-1	2,574	-0.04%
2020/06/08	1	21.65	5	21.55	21.55	-4	2,575	-0.15%
2020/06/04	10	21.75	5	21.80	21.85	5	2,489	0.20%
2020/06/03	1	21.65	0	0.00	21.60	1	2,464	0.04%
2020/06/01	0	21.20	0	0.00	21.35	0	2,400	0.00%
2020/05/26	0	21.35	0	0.00	21.40	0	2,379	0.00%
2020/05/25	3	21.55	4	21.75	22.10	-1	2,320	-0.04%
2020/05/22	0	21.00	1	21.25	21.00	-1	2,187	-0.04%
2020/05/21	0	21.15	0.7	21.15	21.15	-0.6	2,142	-0.03%
2020/05/19	2	20.70	0	0.00	20.70	2	2,108	0.10%
2020/05/15	21	21.47	25	21.66	20.60	-4	2,104	-0.19%
2020/05/13	6	21.58	3	21.80	21.70	3	2,062	0.15%
2020/05/12	6	21.94	2	21.85	21.95	4	2,090	0.19%
2020/05/11	5	21.95	0	0.00	22.45	5	2,102	0.24%
2020/05/06	10	22.10	10	22.25	21.95	0	2,138	0.00%
2020/05/05	0	21.55	0	0.00	21.65	0	2,093	0.00%
2020/04/23	0	21.00	0	0.00	21.10	0	2,272	0.00%
2020/04/22	0	20.15	0	0.00	20.20	0	2,255	0.00%
2020/04/21	0	19.65	10	19.85	19.65	-10	2,260	-0.44%
2020/04/17	5	20.10	6	20.11	20.00	-1	2,265	-0.04%
2020/04/16	20	20.42	10	20.40	20.40	10	2,272	0.44%
2020/04/15	11	20.47	10	20.50	20.50	1	2,290	0.04%
2020/04/14	10	20.10	10	20.33	20.35	0	2,308	0.00%
2020/04/08	0	19.35	0	0.00	19.45	0	2,387	0.00%
2020/04/07	0	19.05	0	0.00	19.15	0	2,377	0.00%
2020/03/24	1	16.50	0	0.00	16.65	1	2,570	0.04%
2020/03/20	1	15.30	80	15.45	15.45	-79	2,736	-2.89%
2020/03/19	0	14.00	12	14.18	14.05	-12	2,891	-0.41%
2020/03/17	0	0.00	3	16.20	16.05	-3	2,928	-0.10%
2020/03/13	0	0.00	1	17.50	17.55	-1	2,944	-0.03%
2020/03/11	1	21.55	0	0.00	21.00	1	2,910	0.03%
2020/03/05	0	0.00	1	22.90	22.90	-1	2,981	-0.03%
2020/03/04	0.4	22.60	0	0.00	22.70	0.4	2,997	0.01%
2020/03/03	1	22.75	1	22.85	22.65	0	3,020	0.00%
2020/03/02	0.1	22.15	2	21.90	22.20	-1.9	3,025	-0.06%
2020/02/27	20	23.16	20	23.58	22.55	0	3,040	0.00%
2020/02/26	1	22.90	0	0.00	23.30	1	3,009	0.03%
2020/02/25	0.1	23.10	0	23.10	23.15	0	3,021	0.00%
2020/02/24	0	23.15	0	23.15	23.15	0	3,028	0.00%
2020/02/20	0	23.75	0	23.75	23.80	0	3,058	0.00%
2020/02/19	0.1	23.70	0	0.00	23.80	0.1	3,057	0.00%
2020/02/18	0	23.75	0	0.00	23.80	0	3,088	0.00%
2020/02/17	16	23.62	15	23.72	23.85	1	3,186	0.03%
2020/02/14	0	23.55	5	23.25	23.70	-5	3,168	-0.16%
2020/02/13	0	23.30	0	23.30	23.30	0	3,157	0.00%
2020/02/12	0	23.05	1	23.10	23.05	-1	3,138	-0.03%
2020/02/11	6	22.97	0	0.00	23.05	6	3,138	0.19%
2020/02/07	0	22.55	0	22.55	22.55	0	3,118	0.00%
2020/02/06	0.1	22.90	3	22.95	22.90	-2.9	3,109	-0.09%
2020/02/05	1	22.45	10	22.62	22.55	-9	3,090	-0.29%
2020/02/04	10	21.85	0	0.00	22.45	10	3,069	0.33%
2020/01/31	3	22.65	0	0.00	22.30	3	3,243	0.09%
2020/01/30	2	22.65	0	0.00	22.65	2	3,218	0.06%
2020/01/16	0.1	25.00	0	25.00	25.05	0	3,256	0.00%
2020/01/10	0	0.00	2	24.35	24.45	-2	3,400	-0.06%
2020/01/09	0	0.00	1	24.30	24.25	-1	3,406	-0.03%
2020/01/08	0	0.00	5	24.10	24.10	-5	3,403	-0.15%
2019/12/31	0	0.00	3	25.60	25.75	-3	3,367	-0.09%
2019/12/26	4	26.59	0	0.00	26.40	4	3,348	0.12%
2019/12/24	0	0.00	2	26.00	25.90	-2	3,364	-0.06%
2019/12/23	0	0.00	1	26.55	26.35	-1	3,361	-0.03%
2019/12/19	2	27.10	4	27.23	27.10	-2	3,418	-0.06%
2019/12/18	3	27.17	2	27.05	27.15	1	3,484	0.03%
2019/12/17	33.5	26.67	42	26.87	27.15	-8.6	3,500	-0.24%
2019/12/16	14.5	26.80	4	26.78	27.65	10.5	3,427	0.31%
2019/12/12	4	26.63	0	0.00	26.45	4	3,450	0.12%
2019/12/11	0	0.00	1	26.20	26.25	-1	3,535	-0.03%
2019/12/10	0	0.00	1	26.25	26.25	-1	3,828	-0.03%
2019/12/09	0.1	26.05	0	0.00	26.20	0.1	4,135	0.00%
2019/12/06	0	0.00	1	26.30	26.30	-1	4,241	-0.02%
2019/12/02	1	25.70	0	0.00	25.35	1	4,352	0.02%
2019/11/26	0	0.00	8	25.66	25.35	-8	4,458	-0.18%
2019/11/25	3	25.18	0	0.00	25.35	3	4,449	0.07%
2019/11/22	3	25.20	0	0.00	24.90	3	4,501	0.07%
2019/11/19	12	25.25	9	25.37	25.35	3	4,502	0.07%
2019/11/18	0	0.00	0	25.10	25.25	0	4,471	0.00%
2019/11/04	1	25.80	0	0.00	25.75	1	4,676	0.02%
2019/10/31	0	0.00	10	25.90	25.80	-10	5,057	-0.20%
2019/10/30	4	26.35	5	26.39	26.10	-1	5,079	-0.02%
2019/10/23	0	25.50	10	25.80	25.65	-10	5,063	-0.20%
2019/10/18	0.2	24.85	0	0.00	24.90	0.2	5,152	0.00%
2019/10/17	12	24.80	12	24.85	24.85	0	5,167	0.00%
2019/10/16	5	25.25	3	25.10	25.05	2	5,232	0.04%
2019/10/15	15	25.05	0	0.00	25.20	15	5,367	0.28%
2019/10/03	0	0.00	0.7	25.00	25.10	-0.7	5,845	-0.01%
2019/09/27	0	0.00	18	25.20	25.10	-18	5,829	-0.31%
2019/09/24	2	26.85	4	26.50	26.30	-2	5,855	-0.03%
2019/09/23	5	26.28	0	0.00	26.60	5	5,813	0.09%
2019/09/10	101	23.00	2	23.00	22.90	99	5,691	1.74%	大買/
2019/09/09	6	23.29	0	0.00	23.35	6	5,616	0.11%
2019/09/05	1	23.45	4	23.90	23.50	-3	5,488	-0.05%
2019/09/04	2	24.40	0	0.00	24.20	2	5,345	0.04%
2019/09/03	22	24.60	4	25.00	24.40	18	5,211	0.35%
2019/09/02	9	23.89	5	23.80	23.95	4	4,909	0.08%
2019/08/29	5	23.82	1	23.90	23.70	4	4,420	0.09%
2019/08/28	0	0.00	5	23.40	23.55	-5	4,331	-0.12%
2019/08/27	0	0.00	5	22.70	23.20	-5	4,238	-0.12%
2019/08/26	5	22.30	0	0.00	22.30	5	4,170	0.12%
2019/08/21	7	22.99	2	23.10	23.00	5	4,083	0.12%
2019/08/19	0	0.00	5	22.60	22.60	-5	4,009	-0.12%
2019/08/12	0	0.00	2	21.35	21.80	-2	3,959	-0.05%
2019/07/31	1	21.85	8	22.08	22.30	-7	3,992	-0.18%
2019/07/30	1	22.40	0	0.00	22.25	1	3,983	0.03%
2019/07/29	0	0.00	2	23.45	23.40	-2	3,941	-0.05%
2019/07/26	0	0.00	1	23.40	23.45	-1	3,948	-0.03%
2019/07/25	0	0.00	1	23.75	23.65	-1	3,956	-0.03%
2019/07/24	4	24.03	7	23.71	24.25	-3	3,865	-0.08%
2019/07/23	0	0.00	8	23.24	22.95	-8	3,774	-0.21%
2019/07/19	0	0.00	11	23.11	22.95	-11	4,039	-0.27%
2019/07/18	0	0.00	2	23.15	22.95	-2	4,600	-0.04%
2019/07/17	10	23.60	0	0.00	23.40	10	4,688	0.21%
2019/07/16	2	23.80	0	0.00	23.70	2	4,783	0.04%
2019/07/15	5	23.25	0	0.00	23.15	5	4,791	0.10%
2019/07/12	20	23.82	20	23.51	23.45	0	4,794	0.00%
2019/07/11	0	0.00	2	23.20	23.20	-2	4,648	-0.04%
2019/07/09	0	0.00	1	22.85	22.85	-1	4,746	-0.02%
2019/07/08	9	23.41	12	23.42	23.35	-3	4,700	-0.06%
2019/07/03	3	22.93	10	23.00	22.90	-7	4,666	-0.15%
2019/07/02	0	0.00	1	21.50	21.75	-1	4,575	-0.02%
2019/07/01	10	21.25	0	0.00	21.40	10	4,704	0.21%
2019/06/25	0	0.00	13	21.42	20.85	-13	4,893	-0.27%
2019/06/24	13	21.20	0	0.00	21.20	13	4,932	0.26%
2019/06/21	1	21.15	0	0.00	21.00	1	5,019	0.02%
2019/06/12	0	0.00	1	21.30	21.30	-1	8,239	-0.01%
2019/06/11	0	0.00	3	21.20	21.00	-3	8,317	-0.04%
2019/06/10	3	20.98	0	0.00	21.00	3	8,469	0.04%
2019/06/05	0	0.00	1	20.55	20.40	-1	8,808	-0.01%
2019/05/30	1	20.60	1	20.65	20.65	0	10,178	0.00%
2019/05/28	1	20.50	0	0.00	20.60	1	10,248	0.01%
2019/05/24	1	20.30	1	20.20	20.00	0	10,419	0.00%
2019/05/16	0	0.00	50	21.25	21.10	-50	10,957	-0.46%
2019/05/15	0	0.00	30	21.45	21.45	-30	11,036	-0.27%
2019/05/14	0	0.00	12	20.75	21.05	-12	11,076	-0.11%
2019/05/13	1	20.70	11	20.90	20.70	-10	11,118	-0.09%
2019/05/10	16	21.18	19	21.42	21.50	-3	11,146	-0.03%
2019/05/09	0	0.00	23	22.03	21.70	-23	11,106	-0.21%
2019/05/08	1	22.20	0	0.00	22.20	1	11,032	0.01%
2019/05/07	1	22.75	2	22.68	22.90	-1	11,004	-0.01%
2019/05/06	1	22.20	1	22.45	22.10	0	10,964	0.00%
2019/05/03	2	23.13	2	23.10	23.15	0	10,897	0.00%
2019/04/30	0	0.00	1	23.10	23.25	-1	10,844	-0.01%
2019/04/29	15	22.74	5	22.88	22.65	10	10,834	0.09%
2019/04/26	8	23.66	15	23.97	23.45	-7	10,683	-0.07%
2019/04/25	1	25.30	0	0.00	25.30	1	10,454	0.01%
2019/04/24	14	26.27	35	26.35	25.85	-21	10,328	-0.20%
2019/04/23	1	25.15	6	24.52	25.15	-5	9,749	-0.05%
2019/04/22	0	0.00	8	24.53	24.60	-8	9,625	-0.08%
2019/04/19	1	24.10	0	0.00	24.10	1	9,488	0.01%
2019/04/17	11	23.65	0	0.00	23.60	11	9,701	0.11%
2019/04/16	0	0.00	1	23.90	23.85	-1	9,671	-0.01%
2019/04/15	1	23.30	0	0.00	23.35	1	9,544	0.01%
2019/04/12	11	23.25	0	0.00	23.15	11	9,542	0.12%
2019/04/11	5	23.40	25	23.55	23.35	-20	9,531	-0.21%
2019/04/10	20	23.50	0	0.00	23.95	20	9,526	0.21%
2019/04/09	0	0.00	5	23.45	23.30	-5	9,579	-0.05%
2019/04/08	46	23.85	20	23.90	23.70	26	9,531	0.27%
2019/04/03	36	24.26	9	24.56	24.35	27	9,454	0.29%
2019/04/02	50	24.02	3	24.03	24.10	47	9,268	0.51%
2019/04/01	6	23.84	20	24.06	23.85	-14	9,195	-0.15%
2019/03/29	30	23.79	0	0.00	23.75	30	9,083	0.33%
2019/03/28	0	0.00	25	23.00	23.70	-25	9,061	-0.28%
2019/03/27	30	23.75	0	0.00	23.70	30	9,009	0.33%
2019/03/25	0	0.00	13	23.28	23.70	-13	8,942	-0.15%
2019/03/22	11	23.32	2	23.25	23.10	9	8,807	0.10%
2019/03/21	25	23.81	20	23.92	24.00	5	8,612	0.06%
2019/03/20	5	25.00	3	24.90	24.55	2	8,364	0.02%
2019/03/19	23	24.28	25	24.44	24.70	-2	8,141	-0.02%
2019/03/18	118	23.91	76.6	24.14	24.75	41.4	7,746	0.53%	大買/
2019/03/15	20	21.98	33.2	22.69	23.25	-13.2	6,665	-0.20%
2019/03/13	5	21.25	1	21.70	21.30	4	5,798	0.07%
2019/03/12	18	20.92	18	20.97	21.00	0	5,685	0.00%
2019/03/11	1	20.30	1	20.20	20.25	0	5,692	0.00%
2019/03/08	5	21.00	2	20.78	20.85	3	5,653	0.05%
2019/03/07	32	22.87	33	22.99	21.20	-1	5,612	-0.02%
2019/03/06	1	21.45	9	21.33	21.65	-8	4,922	-0.16%
2019/03/05	0	0.00	5	20.20	20.75	-5	4,628	-0.11%
2019/02/27	3	20.30	10	20.10	20.30	-7	4,625	-0.15%
2019/02/26	0	0.00	2	20.38	20.30	-2	4,604	-0.04%
2019/02/25	1	20.35	0	0.00	20.30	1	4,583	0.02%
2019/02/22	1	20.50	0	0.00	20.70	1	4,533	0.02%
2019/02/21	1	20.35	4	20.30	20.65	-3	4,415	-0.07%
2019/02/20	6	20.33	17	20.32	20.60	-11	4,389	-0.25%
2019/02/19	6	20.38	8	20.54	20.40	-2	4,310	-0.05%
2019/02/18	1	19.80	6	19.59	19.85	-5	4,147	-0.12%
2019/02/14	1	19.30	0	0.00	19.30	1	4,159	0.02%
2019/02/13	0	0.00	1	19.00	19.05	-1	4,085	-0.02%
2019/02/12	0	0.00	3	19.05	19.15	-3	4,062	-0.07%
2019/02/11	0	0.00	6	18.78	18.75	-6	4,007	-0.15%
2019/01/29	0	0.00	7	18.15	18.25	-7	3,989	-0.18%
2019/01/24	0	0.00	1	18.60	18.30	-1	4,161	-0.02%
2019/01/23	0	0.00	5	18.25	18.35	-5	4,217	-0.12%
2019/01/22	2	18.25	0	0.00	18.20	2	4,305	0.05%
2019/01/21	0	0.00	5	18.38	18.70	-5	4,434	-0.11%
2019/01/16	7	18.34	0	0.00	18.25	7	4,755	0.15%
2019/01/10	23	18.78	10	19.00	18.35	13	4,959	0.26%
2019/01/09	0	0.00	8	18.71	18.85	-8	4,820	-0.17%
2019/01/08	0	0.00	1	18.00	17.85	-1	4,739	-0.02%
2019/01/07	0	0.00	1	17.90	17.85	-1	4,930	-0.02%
2019/01/04	2	17.45	0	0.00	17.50	2	5,057	0.04%
2018/12/28	10	18.23	7	18.37	18.15	3	5,291	0.06%
2018/12/26	1	17.80	2	17.85	17.70	-1	5,199	-0.02%
2018/12/25	1	17.15	0	0.00	17.10	1	5,212	0.02%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/21	1	17.40	0	0.00	17.60	1	5,425	0.02%
2018/12/20	2	17.83	0	0.00	17.70	2	5,493	0.04%
2018/12/19	0	0.00	1	18.40	18.25	-1	5,627	-0.02%
2018/12/18	5	17.85	0	0.00	18.10	5	5,672	0.09%
2018/12/17	2	18.05	3	18.20	18.15	-1	5,727	-0.02%
2018/12/13	2	18.58	0	0.00	18.45	2	5,866	0.03%
2018/12/12	0	0.00	1	18.25	18.95	-1	5,877	-0.02%
2018/12/06	2	17.60	2	18.45	17.60	0	6,141	0.00%
2018/12/05	1	18.55	0	0.00	18.45	1	6,429	0.02%
2018/12/04	1	19.75	0	0.00	19.05	1	6,520	0.02%
2018/12/03	3	19.05	11	19.04	19.30	-8	6,460	-0.12%
2018/11/30	17	18.43	4	18.74	18.65	13	6,410	0.20%
2018/11/29	2	18.10	1	18.15	18.05	1	6,318	0.02%
2018/11/27	0	0.00	100	17.65	17.60	-100	6,276	-1.59%
2018/11/22	100	17.50	1	17.60	17.25	99	6,360	1.56%
2018/11/20	0	0.00	1	17.30	17.05	-1	6,458	-0.02%
2018/11/19	0	0.00	3	17.15	17.30	-3	6,494	-0.05%
2018/11/14	1	16.95	1	16.80	17.00	0	6,473	0.00%
2018/11/13	1	16.70	0	0.00	16.70	1	6,541	0.02%
2018/11/09	0	0.00	1	16.80	16.90	-1	6,873	-0.01%
2018/11/08	1	17.05	0	0.00	16.65	1	6,995	0.01%
2018/11/05	1	16.30	5	16.35	16.50	-4	7,416	-0.05%
2018/11/02	0	0.00	6	16.45	16.35	-6	7,498	-0.08%
2018/10/31	5	15.70	5	15.11	15.70	0	7,598	0.00%
2018/10/29	8	15.13	2	15.20	15.35	6	7,595	0.08%
2018/10/26	5	15.25	8	15.51	15.60	-3	7,951	-0.04%
2018/10/25	6	14.50	15	14.63	14.40	-9	7,877	-0.11%
2018/10/23	1	15.90	0	0.00	15.90	1	8,105	0.01%
2018/10/22	1	16.45	0	0.00	16.60	1	8,737	0.01%
2018/10/19	5	16.26	0	0.00	16.35	5	8,881	0.06%
2018/10/17	1	16.65	1	16.90	16.35	0	8,833	0.00%
2018/10/15	3	16.47	0	0.00	16.35	3	9,239	0.03%
2018/10/12	0	0.00	81	16.45	16.90	-81	9,365	-0.86%
2018/10/11	1	17.10	8	17.20	17.10	-7	9,529	-0.07%
2018/10/09	7	19.74	5	18.85	19.00	2	9,615	0.02%
2018/10/05	2	20.90	0	0.00	20.85	2	10,078	0.02%
2018/10/03	20	22.44	21	22.84	22.30	-1	10,566	-0.01%
2018/10/02	5	23.10	5	22.30	22.35	0	10,690	0.00%
2018/10/01	8	23.00	6	22.98	23.00	2	10,939	0.02%
2018/09/28	0	0.00	3	22.93	22.80	-3	11,295	-0.03%
2018/09/27	1	22.70	18	22.48	22.65	-17	11,474	-0.15%
2018/09/26	12	22.50	12	22.64	22.40	0	11,747	0.00%
2018/09/25	14	22.09	22	21.60	22.40	-8	11,930	-0.07%
2018/09/20	31	21.36	0	0.00	21.00	31	12,721	0.24%
2018/09/19	14	21.80	25	21.70	21.70	-11	12,984	-0.08%
2018/09/18	1	21.10	18	21.45	21.25	-17	13,358	-0.13%
2018/09/14	62	21.35	52	21.58	21.05	10	14,785	0.07%
2018/09/13	1	20.85	0	0.00	20.55	1	16,738	0.01%
2018/09/12	12	20.66	0	0.00	20.40	12	17,880	0.07%
2018/09/11	25	21.02	1	21.25	21.25	24	18,847	0.13%
2018/09/10	2	21.00	0	0.00	20.85	2	19,986	0.01%
2018/09/07	0	0.00	22	21.90	21.90	-22	20,432	-0.11%
2018/09/06	54	23.21	55	23.13	22.95	-1	20,458	0.00%
2018/09/05	0	0.00	7	22.96	22.95	-7	20,773	-0.03%
2018/09/03	0	0.00	2	22.60	22.25	-2	21,380	-0.01%
2018/08/31	0	0.00	4	22.89	22.90	-4	21,938	-0.02%
2018/08/30	5	23.00	2	23.05	22.85	3	22,077	0.01%
2018/08/29	35	23.03	30	23.13	22.85	5	22,219	0.02%
2018/08/28	2	22.88	4	23.26	22.70	-2	22,516	-0.01%
2018/08/24	1	22.15	1	22.45	22.45	0	23,645	0.00%
2018/08/22	1	22.15	1	22.05	22.05	0	24,375	0.00%
2018/08/21	1	22.10	1	22.25	22.20	0	24,402	0.00%
2018/08/20	61	22.46	61	22.77	22.00	0	24,419	0.00%
2018/08/17	0	0.00	1	22.45	22.25	-1	24,401	0.00%
2018/08/16	1	22.80	0	0.00	22.35	1	24,380	0.00%
2018/08/15	2	21.75	1	22.20	21.75	1	24,083	0.00%
2018/08/14	1	22.55	0	0.00	22.55	1	23,947	0.00%
2018/08/13	18	23.16	6	23.13	22.40	12	23,859	0.05%
2018/08/10	2	24.50	13	25.09	24.50	-11	23,631	-0.05%
2018/08/09	2	24.58	1	24.65	24.50	1	23,490	0.00%
2018/08/08	28	25.37	26	25.12	25.10	2	23,518	0.01%
2018/08/07	3	25.40	7	25.70	25.20	-4	23,422	-0.02%
2018/08/06	1	26.30	0	0.00	26.30	1	23,274	0.00%
2018/08/02	123	26.92	41	26.75	26.00	82	23,130	0.35%	大買/
2018/08/01	26	26.44	12	26.28	26.40	14	22,657	0.06%
2018/07/31	27	26.38	15	26.34	26.50	12	22,500	0.05%
2018/07/30	2	26.20	5	26.38	26.15	-3	22,424	-0.01%
2018/07/27	47	26.71	51	26.78	26.85	-4	22,151	-0.02%
2018/07/26	1	25.40	12	25.51	25.45	-11	21,477	-0.05%
2018/07/25	20	25.06	20	24.99	24.95	0	21,285	0.00%
2018/07/24	2	24.90	1	25.20	25.00	1	21,245	0.00%
2018/07/23	3	24.70	151	25.05	24.60	-148	21,176	-0.70%	大賣/鉅額交易
2018/07/20	4	25.80	5	25.70	25.85	-1	20,869	0.00%
2018/07/19	12.4	26.99	13	27.09	27.10	-0.6	20,670	0.00%
2018/07/18	20	27.11	59	26.08	26.50	-39	20,395	-0.19%
2018/07/17	9	27.44	4	26.76	26.65	5	20,214	0.02%
2018/07/16	27	27.89	42	27.61	27.50	-15	20,095	-0.07%
2018/07/13	41	27.67	75	27.84	27.40	-34	19,820	-0.17%
2018/07/12	22	27.02	32	27.18	26.85	-10	19,498	-0.05%
2018/07/11	45	27.29	69	27.42	27.00	-24	19,339	-0.12%
2018/07/10	45	26.86	66	26.87	27.00	-21	18,959	-0.11%
2018/07/09	44	27.17	37	26.96	27.20	7	18,764	0.04%
2018/07/06	12	26.45	63	26.50	26.30	-51	18,472	-0.28%
2018/07/05	11	27.72	12	25.98	25.90	-1	18,151	-0.01%
2018/07/04	59	28.01	10	28.73	27.60	49	17,948	0.27%
2018/07/03	53	28.58	25	29.42	27.70	28	17,621	0.16%
2018/07/02	62	28.75	3	29.07	28.45	59	17,320	0.34%
2018/06/29	27	29.98	10	29.83	29.40	17	17,004	0.10%
2018/06/28	16	29.09	28	28.84	28.75	-12	16,361	-0.07%
2018/06/27	52	30.56	57	30.58	29.80	-5	16,090	-0.03%
2018/06/26	81	29.61	72	29.69	29.80	9	15,756	0.06%
2018/06/25	74	32.05	61	31.55	30.85	13	15,136	0.09%
2018/06/22	228	34.58	256	34.40	33.25	-28	14,312	-0.20%	大買/大賣/
2018/06/21	81	32.81	45	33.06	33.40	36	12,210	0.29%
2018/06/20	41	31.07	110	30.63	30.40	-69	11,036	-0.63%	大賣/
2018/06/19	290	32.45	130	32.14	32.35	160	9,988	1.60%	大買/大賣/鉅額交易
2018/06/15	5	28.45	55	29.07	30.45	-50	8,619	-0.58%
2018/06/14	3	27.90	77	28.10	27.70	-74	8,117	-0.91%
2018/06/13	152	28.75	73	28.90	28.30	79	8,003	0.99%	大買/
2018/06/12	14	27.65	10	27.77	27.75	4	7,649	0.05%
2018/06/11	85	29.07	97	29.41	28.85	-12	7,406	-0.16%
2018/06/08	73	28.27	41	28.15	28.55	32	7,046	0.45%
2018/06/07	112	27.39	2	27.80	27.00	110	6,556	1.68%	大買/鉅額交易
2018/06/06	1	26.85	11	26.90	27.45	-10	6,469	-0.15%
2018/06/05	10	26.95	25	26.95	27.30	-15	6,305	-0.24%
2018/06/04	23	27.56	36	27.24	26.65	-13	6,121	-0.21%
2018/06/01	25.6	26.86	12	26.80	26.85	13.6	5,703	0.24%
2018/05/31	31	24.96	23	25.44	25.60	8	4,897	0.16%
2018/05/30	4.1	23.69	0.6	23.20	23.30	3.4	4,319	0.08%
2018/05/29	0	22.90	1	23.40	23.05	-1	4,252	-0.02%
2018/05/28	0.1	23.00	0	0.00	23.10	0.1	4,333	0.00%
2018/05/25	7	22.61	5	23.00	22.90	2	4,493	0.04%
2018/05/24	0.1	22.45	0	0.00	22.55	0.1	4,402	0.00%
2018/05/23	0	22.05	0	0.00	22.05	0	4,397	0.00%
2018/05/21	0	0.00	304	22.15	22.25	-304	4,496	-6.76%	大賣/鉅額交易
2018/05/16	0	0.00	2	22.63	22.75	-2	4,561	-0.04%
2018/05/15	1	22.05	0	0.00	22.35	1	4,472	0.02%
2018/05/14	0.1	22.20	6	22.30	22.35	-5.9	4,538	-0.13%
2018/05/09	6	21.97	0	0.00	21.80	6	4,630	0.13%
2018/05/08	0	0.00	0.1	22.10	22.10	-0.1	4,632	0.00%
2018/05/07	10	22.20	11	22.56	22.35	-1	4,667	-0.02%
2018/05/04	1	22.20	1	22.40	22.20	0	4,662	0.00%
2018/05/03	0.1	22.35	5	22.40	22.40	-4.9	4,685	-0.11%
2018/05/02	0	0.00	1	22.20	22.15	-1	4,755	-0.02%
2018/04/30	1.1	22.10	0	0.00	22.10	1.1	4,789	0.02%
2018/04/27	0.1	21.95	0	0.00	22.05	0.1	4,875	0.00%
2018/04/26	5	22.10	0	0.00	22.10	5	4,977	0.10%
2018/04/25	1	22.40	0	0.00	22.35	1	5,028	0.02%
2018/04/24	1	21.85	3	22.47	22.40	-2	5,308	-0.04%
2018/04/23	7	23.31	2	23.80	22.85	5	5,385	0.09%
2018/04/20	0	0.00	5	23.50	23.55	-5	5,516	-0.09%
2018/04/19	2	23.30	10	23.35	23.30	-8	5,648	-0.14%
2018/04/18	0	0.00	2	22.63	22.50	-2	5,700	-0.04%
2018/04/17	2	22.28	0	0.00	22.00	2	5,675	0.04%
2018/04/16	0	0.00	1	22.70	22.50	-1	5,651	-0.02%
2018/03/31	1	22.80	0	0.00	22.90	1	5,933	0.02%
2018/03/30	0	22.95	0	0.00	23.05	0	6,017	0.00%
2018/03/29	0	22.95	0	0.00	23.00	0	5,981	0.00%
2018/03/28	0	0.00	3	21.78	22.20	-3	5,851	-0.05%
2018/03/27	0	0.00	2	21.65	21.65	-2	5,824	-0.03%
2018/03/26	2	21.28	3	21.55	21.40	-1	5,804	-0.02%
2018/03/23	0	0.00	1	21.10	21.40	-1	5,789	-0.02%
2018/03/22	5	22.50	6	22.42	22.30	-1	5,800	-0.02%
2018/03/21	2	22.85	0	0.00	22.75	2	5,777	0.03%
2018/03/20	5	22.61	6	23.07	23.15	-1	5,721	-0.02%
2018/03/16	5	23.00	0	0.00	23.00	5	5,682	0.09%
2018/03/14	6	23.56	1	23.80	23.80	5	5,802	0.09%
2018/03/13	2	24.15	2.5	24.36	24.05	-0.5	5,946	-0.01%
2018/03/12	2	23.88	9	24.27	24.25	-7	6,021	-0.12%
2018/03/09	12	23.62	0	0.00	23.65	12	6,071	0.20%
2018/03/08	0	0.00	6	24.30	23.80	-6	6,163	-0.10%
2018/03/06	0	0.00	1	23.65	23.85	-1	6,221	-0.02%
2018/03/05	1	23.60	0	0.00	22.90	1	6,385	0.02%
2018/03/02	3	23.73	0	0.00	23.85	3	6,628	0.05%
2018/03/01	6	23.21	1	23.65	24.30	5	6,814	0.07%
2018/02/27	4	23.45	17	23.73	23.30	-13	7,022	-0.19%
2018/02/23	1	23.25	1	23.50	23.15	0	8,447	0.00%
2018/02/22	1	22.85	0	0.00	23.05	1	8,718	0.01%
2018/02/21	0	0.00	1	22.55	22.45	-1	8,702	-0.01%
2018/02/12	0	0.00	2	22.33	21.55	-2	8,672	-0.02%
2018/02/09	0.6	21.85	0	0.00	21.85	0.6	8,696	0.01%
2018/02/08	0	0.00	3	21.85	22.15	-3	8,781	-0.03%
2018/02/07	1	21.80	2	22.15	21.50	-1	8,779	-0.01%
2018/02/06	4	21.84	1	22.50	21.20	3	8,748	0.03%
2018/02/05	0	22.90	1	23.10	22.95	-1	8,705	-0.01%
2018/02/02	0	23.00	1	23.40	23.15	-1	8,780	-0.01%
2018/02/01	0	0.00	1	23.00	23.10	-1	8,940	-0.01%
2018/01/31	3	22.55	1	22.75	22.70	2	9,026	0.02%
2018/01/30	2	23.03	4	23.14	22.85	-2	9,326	-0.02%
2018/01/29	3	23.00	0	0.00	22.85	3	9,389	0.03%
2018/01/26	4	23.14	0	0.00	23.20	4	9,368	0.04%
2018/01/25	1	23.20	1	23.55	23.20	0	9,366	0.00%
2018/01/24	5	23.30	1	23.00	23.20	4	9,370	0.04%
2018/01/23	11	23.21	1	23.45	23.10	10	9,438	0.11%
2018/01/22	1.3	23.18	0	0.00	23.25	1.3	9,375	0.01%
2018/01/18	10	23.86	1	23.80	23.55	9	9,269	0.10%
2018/01/16	0	0.00	3	23.15	23.30	-3	8,980	-0.03%
2018/01/15	0	0.00	4	22.98	23.25	-4	8,829	-0.05%
2018/01/12	1	22.05	2	22.05	22.20	-1	8,657	-0.01%
2018/01/11	0	0.00	1	21.60	21.30	-1	8,558	-0.01%
2018/01/09	0	0.00	17	21.40	21.40	-17	8,630	-0.20%
2018/01/08	4	21.66	0	0.00	21.45	4	8,685	0.05%
2018/01/05	2.1	22.42	2	22.73	22.45	0.1	8,670	0.00%
2018/01/04	2	22.63	2	22.20	23.10	0	8,692	0.00%
2018/01/03	0	0.00	9	21.77	21.70	-9	8,776	-0.10%
2018/01/02	2	21.20	0	0.00	21.30	2	9,028	0.02%