台亞 (2340)-永豐金-豐原券商分點個股進出

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
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677張
產業
上市半導體類股
895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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/11/21	0	0.00	2	31.25	31.30	-2	1,720	-0.12%
2024/11/19	0	0.00	2	31.20	31.00	-2	1,798	-0.11%
2024/11/12	0	0.00	12	32.51	32.40	-12	1,803	-0.67%
2024/11/11	0	0.00	3	33.50	33.55	-3	1,785	-0.17%
2024/10/30	0.1	35.00	0	0.00	34.80	0.1	1,961	0.01%
2024/10/29	0	0.00	4	35.05	35.20	-4	1,971	-0.20%
2024/10/24	0	0.00	2	37.38	37.15	-2	1,995	-0.10%
2024/10/21	9	37.45	2	37.70	37.55	7	2,026	0.35%
2024/10/18	0.1	36.79	0	0.00	36.65	0.1	2,053	0.00%
2024/10/17	0	0.00	3	37.43	37.10	-3	2,081	-0.14%
2024/10/14	1	36.85	0	0.00	37.10	1	2,145	0.05%
2024/09/24	1	37.40	1	37.10	37.10	0	2,593	0.00%
2024/09/11	1	34.40	1	34.25	34.25	0	2,803	0.00%
2024/09/06	1	34.90	1	35.00	34.85	0	2,808	0.00%
2024/08/30	2	40.13	1	39.50	39.55	1	2,763	0.04%
2024/08/29	0	0.00	1	40.65	40.00	-1	2,672	-0.04%
2024/08/28	1	38.00	0	0.00	38.00	1	2,560	0.04%
2024/08/08	1	34.70	1	34.40	34.30	0	2,799	0.00%
2024/08/07	0	0.00	0.1	34.10	34.00	-0.1	2,788	0.00%
2024/08/06	0	0.00	0.2	32.60	32.40	-0.2	2,788	-0.01%
2024/08/01	0	0.00	0.7	38.35	38.35	-0.7	2,654	-0.03%
2024/07/30	2	37.45	0	0.00	38.10	2	2,640	0.08%
2024/07/26	0	0.00	3	38.70	38.70	-3	2,599	-0.12%
2024/07/22	0	0.00	2	40.03	40.15	-2	2,583	-0.08%
2024/07/17	1	43.50	0	0.00	43.30	1	2,475	0.04%
2024/07/15	3	42.65	0	0.00	42.65	3	2,422	0.12%
2024/07/12	0	0.00	1	42.95	43.00	-1	2,416	-0.04%
2024/07/11	1	44.35	0	0.00	43.45	1	2,403	0.04%
2024/07/09	0	0.00	1	42.65	42.15	-1	2,383	-0.04%
2024/07/05	2	44.60	1	44.60	44.20	1	2,409	0.04%
2024/07/04	10	43.60	4	43.85	43.70	6	2,377	0.25%
2024/07/03	6	44.13	0	0.00	43.65	6	2,329	0.26%
2024/07/02	0	0.00	2	42.90	42.55	-2	2,209	-0.09%
2024/07/01	1	42.55	0	0.00	42.10	1	2,147	0.05%
2024/06/28	4	40.95	4	41.45	41.85	0	2,093	0.00%
2024/06/25	0	0.00	10	41.20	41.30	-10	2,037	-0.49%
2024/06/24	3	42.40	0	0.00	41.85	3	2,004	0.15%
2024/06/21	0	0.00	2	42.00	42.15	-2	1,964	-0.10%
2024/06/18	0	0.00	0.1	41.30	41.50	-0.1	1,835	-0.01%
2024/06/06	0	0.00	0.2	40.15	39.60	-0.2	1,817	-0.01%
2024/06/04	0.1	41.00	0	0.00	40.50	0.1	1,856	0.00%
2024/05/29	0	41.65	0	0.00	41.30	0	2,023	0.00%
2024/05/28	0	42.50	0.1	42.40	42.40	-0.1	1,972	0.00%
2024/05/27	2.2	41.51	0	0.00	42.00	2.2	1,861	0.12%
2024/05/24	12	40.10	8	40.30	40.50	4	1,773	0.23%
2024/05/21	0.2	38.05	0	0.00	38.05	0.2	1,705	0.01%
2024/05/17	0	0.00	1	38.45	38.50	-1	1,718	-0.06%
2024/05/16	0	0.00	1	37.95	38.20	-1	1,722	-0.06%
2024/05/07	0	0.00	2	38.75	38.05	-2	1,723	-0.12%
2024/05/03	0	0.00	2	38.90	38.30	-2	1,723	-0.12%
2024/05/02	1	38.75	0	0.00	38.85	1	1,724	0.06%
2024/04/26	1	37.75	0	0.00	37.80	1	1,719	0.06%
2024/04/24	0	0.00	0.2	38.30	38.20	-0.2	1,723	-0.01%
2024/04/19	1	37.10	10.1	38.03	37.40	-9.1	1,756	-0.52%
2024/04/18	2	38.95	0	0.00	38.75	2	1,728	0.12%
2024/04/16	0	0.00	0.1	38.85	38.35	-0.1	1,708	-0.01%
2024/04/12	5.2	41.76	5	41.36	41.40	0.2	1,656	0.01%
2024/04/11	0	0.00	0.1	40.25	40.15	-0.1	1,556	-0.01%
2024/04/10	0	0.00	1	40.20	40.80	-1	1,560	-0.06%
2024/04/02	1	39.70	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0.1	40.15	1	40.25	40.30	-0.9	1,575	-0.06%
2024/03/29	0	0.00	0.1	39.30	39.25	-0.1	1,559	-0.01%
2024/03/28	1	39.50	0	39.55	39.30	1	1,558	0.06%
2024/03/27	0	39.60	0	0.00	39.25	0	1,557	0.00%
2024/03/25	0.1	40.55	0	0.00	40.75	0.1	1,544	0.01%
2024/03/18	0	0.00	4	39.16	39.70	-4	1,625	-0.25%
2024/03/15	4	39.10	0	0.00	39.00	4	1,621	0.25%
2024/03/11	1	41.00	0	0.00	41.00	1	1,562	0.06%
2024/03/05	6	43.33	4	42.58	43.50	2	1,578	0.13%
2024/03/04	1	41.20	7	41.10	40.80	-6	1,466	-0.41%
2024/02/16	0	0.00	1	44.30	44.50	-1	1,585	-0.06%
2024/01/31	0	0.00	4.8	43.63	43.55	-4.8	1,653	-0.29%
2024/01/08	4	45.75	0	0.00	45.25	4	2,237	0.18%
2024/01/04	1	45.45	0	0.00	45.50	1	2,361	0.04%
2023/12/27	1	47.00	0	0.00	46.95	1	2,673	0.04%
2023/12/20	11	46.70	0	0.00	46.50	11	2,812	0.39%
2023/12/18	0	0.00	10	47.15	47.00	-10	2,862	-0.35%
2023/12/04	0	0.00	1	50.00	49.65	-1	3,588	-0.03%
2023/11/30	0	0.00	3.1	49.85	49.90	-3.1	3,894	-0.08%
2023/11/28	0	0.00	0.1	49.00	49.00	-0.1	4,094	0.00%
2023/11/27	0	0.00	0.1	49.00	48.20	-0.1	4,118	0.00%
2023/11/24	40	48.74	40	48.22	48.35	0	4,190	0.00%
2023/11/15	0.1	45.69	0	0.00	45.60	0.1	4,382	0.00%
2023/11/14	0.1	45.50	0	0.00	45.70	0.1	4,420	0.00%
2023/11/13	0	0.00	2	45.00	44.75	-2	4,445	-0.04%
2023/11/10	0.1	44.70	0	0.00	44.60	0.1	4,533	0.00%
2023/11/07	1	46.95	0	0.00	46.90	1	4,689	0.02%
2023/11/01	2	45.53	0	0.00	45.70	2	4,993	0.04%
2023/10/30	0.1	47.55	0	0.00	46.90	0.1	5,120	0.00%
2023/10/27	1	47.80	0	0.00	47.25	1	5,187	0.02%
2023/10/26	1	48.30	1	48.10	48.10	0	5,322	0.00%
2023/10/25	3	49.55	0	0.00	49.50	3	5,425	0.06%
2023/10/24	1	48.80	0	0.00	49.40	1	5,755	0.02%
2023/10/20	1	47.05	0	0.00	47.45	1	6,321	0.02%
2023/10/19	2	48.30	0	0.00	48.40	2	6,424	0.03%
2023/10/17	5	49.45	0	0.00	49.30	5	6,596	0.08%
2023/10/16	1	48.40	0	0.00	48.30	1	6,794	0.01%
2023/10/12	10	49.70	21	50.45	50.40	-11	8,013	-0.14%
2023/10/11	11	49.73	0	0.00	49.20	11	8,379	0.13%
2023/10/02	0	0.00	48	47.98	48.15	-48	11,155	-0.43%
2023/09/28	12	47.65	0	0.00	47.45	12	12,046	0.10%
2023/09/26	1	47.50	0	0.00	47.30	1	12,442	0.01%
2023/09/22	0	47.60	0	0.00	47.80	0	12,658	0.00%
2023/09/21	4	47.45	1	47.45	47.15	3	12,811	0.02%
2023/09/20	1	47.70	0	0.00	47.30	1	13,091	0.01%
2023/09/19	13	49.67	0	0.00	48.30	13	13,853	0.09%
2023/09/15	3	50.77	0	0.00	50.40	3	15,108	0.02%
2023/09/14	0	0.00	2	51.45	51.40	-2	15,231	-0.01%
2023/09/13	42	50.98	20	49.70	49.60	22	15,111	0.15%
2023/09/12	1	50.00	1	49.50	50.00	0	14,922	0.00%
2023/09/11	3	48.92	0	0.00	48.90	3	14,856	0.02%
2023/09/08	1	48.95	0	0.00	49.10	1	14,827	0.01%
2023/09/07	3	49.97	0	0.00	49.45	3	14,814	0.02%
2023/09/05	1	50.00	3	50.93	51.00	-2	14,632	-0.01%
2023/09/04	5	48.35	1	48.20	48.10	4	14,442	0.03%
2023/09/01	2	50.55	12.2	51.28	50.20	-10.2	14,339	-0.07%
2023/08/31	0.2	48.80	0	0.00	49.05	0.2	14,215	0.00%
2023/08/30	21	49.72	16	49.80	49.20	5	14,254	0.04%
2023/08/29	6	49.58	1	49.00	49.60	5	14,161	0.04%
2023/08/28	0	0.00	1	46.60	46.80	-1	13,961	-0.01%
2023/08/24	0	0.00	1	48.45	48.25	-1	13,895	-0.01%
2023/08/22	1	47.80	0	0.00	47.60	1	13,827	0.01%
2023/08/21	0	0.00	1	48.80	48.45	-1	13,785	-0.01%
2023/08/16	4	48.36	2	48.10	48.65	2	13,666	0.01%
2023/08/15	2	49.55	0	0.00	49.50	2	13,569	0.01%
2023/08/14	0	0.00	3	48.08	47.60	-3	13,488	-0.02%
2023/08/11	1	49.20	0	0.00	48.70	1	13,417	0.01%
2023/08/10	2	49.40	0	0.00	49.10	2	13,362	0.01%
2023/08/09	1	50.40	0	0.00	51.30	1	13,247	0.01%
2023/08/08	1	51.00	2	51.15	51.20	-1	13,188	-0.01%
2023/08/07	1	50.60	2	49.95	50.60	-1	13,114	-0.01%
2023/08/04	1	50.70	1	50.70	51.30	0	13,008	0.00%
2023/08/02	4	51.85	0	0.00	52.00	4	12,926	0.03%
2023/08/01	4	53.65	1	53.80	53.20	3	12,783	0.02%
2023/07/31	4	54.10	4	54.08	53.90	0	12,688	0.00%
2023/07/28	2	52.75	2	52.75	53.20	0	12,507	0.00%
2023/07/27	9	54.02	3	53.03	53.00	6	12,373	0.05%
2023/07/26	11	55.17	14	55.95	54.70	-3	12,012	-0.02%
2023/07/25	2	54.25	1	55.00	54.20	1	11,587	0.01%
2023/07/24	0	0.00	4	53.78	53.50	-4	11,384	-0.04%
2023/07/21	2	52.20	2	53.00	53.10	0	11,262	0.00%
2023/07/20	0	0.00	1	52.70	53.50	-1	11,164	-0.01%
2023/07/19	5	53.44	3	54.27	53.20	2	11,038	0.02%
2023/07/18	13	56.25	20	56.28	53.30	-7	10,768	-0.07%
2023/07/17	19	56.89	2	54.55	57.30	17	10,186	0.17%
2023/07/14	4	53.58	6	52.90	53.70	-2	9,505	-0.02%
2023/07/13	0	0.00	5	51.92	51.00	-5	9,074	-0.06%
2023/07/12	5	50.84	8	50.68	50.60	-3	8,779	-0.03%
2023/07/11	24	53.49	53	53.67	51.50	-29	8,502	-0.34%
2023/07/10	11	49.36	8	52.10	52.10	3	7,151	0.04%
2023/07/07	6	48.28	5	47.43	47.45	1	6,714	0.01%
2023/07/06	39	49.44	73	49.09	50.00	-34	6,010	-0.57%
2023/07/05	5	46.54	4	46.34	45.50	1	5,113	0.02%
2023/07/04	13	45.07	1	45.65	45.40	12	4,913	0.24%
2023/07/03	3	44.55	2	44.70	44.45	1	4,714	0.02%
2023/06/30	2	43.58	3	44.15	44.25	-1	4,562	-0.02%
2023/06/29	3	43.27	44	43.24	43.35	-41	4,455	-0.92%
2023/06/28	64	45.48	24	45.24	43.65	40	4,366	0.92%
2023/06/27	32	45.36	58.2	46.89	44.80	-26.2	4,307	-0.61%
2023/06/26	75	46.64	12	47.05	48.70	63	3,701	1.70%
2023/06/21	3	42.83	7.1	43.56	44.30	-4.1	2,798	-0.15%
2023/06/20	4	40.05	0	0.00	40.30	4	2,432	0.16%
2023/06/19	0	0.00	2	38.30	38.80	-2	2,247	-0.09%
2023/06/16	1	37.30	2	37.30	37.45	-1	2,185	-0.05%
2023/06/14	1	38.00	1	38.40	38.30	0	2,150	0.00%
2023/06/13	1	37.75	0	0.00	37.75	1	2,123	0.05%
2023/06/12	2	38.30	0	0.00	38.25	2	2,097	0.10%
2023/06/09	1	37.25	0	0.00	37.50	1	2,049	0.05%
2023/06/05	0	0.00	1	38.30	37.80	-1	2,059	-0.05%
2023/06/02	1	36.70	0	0.00	36.70	1	2,001	0.05%
2023/05/31	0	0.00	3	36.60	36.85	-3	2,079	-0.14%
2023/05/30	3	36.30	0.7	36.20	36.35	2.3	2,197	0.11%
2023/05/29	6	36.15	6	36.25	36.30	0	2,223	0.00%
2023/05/23	1	36.25	0	0.00	36.25	1	2,336	0.04%
2023/05/17	0	0.00	0	35.55	35.45	0	2,423	0.00%
2023/05/16	1	35.50	1	35.60	35.60	0	2,424	0.00%
2023/05/15	0	0.00	5	34.30	34.35	-5	2,411	-0.21%
2023/05/12	0	0.00	0.1	34.05	34.30	-0.1	2,438	0.00%
2023/05/11	0	0.00	0.1	34.05	33.80	-0.1	2,447	0.00%
2023/05/10	3	34.55	3	34.55	34.80	0	2,442	0.00%
2023/05/04	0	35.05	0	0.00	35.20	0	2,509	0.00%
2023/04/25	0.1	34.50	0	0.00	34.35	0.1	2,631	0.00%
2023/04/21	0.1	36.30	0	0.00	36.15	0.1	2,575	0.00%
2023/04/20	1	37.55	0	37.30	37.00	1	2,548	0.04%
2023/04/19	0	38.05	3	38.50	37.75	-3	2,530	-0.12%
2023/04/18	1	38.50	0	0.00	38.05	1	2,503	0.04%
2023/04/13	1	38.65	0	0.00	38.40	1	2,464	0.04%
2023/04/11	1	39.05	0	0.00	39.00	1	2,438	0.04%
2023/04/07	1	39.30	0	0.00	39.40	1	2,418	0.04%
2023/03/31	1	38.80	0	0.00	38.80	1	2,381	0.04%
2023/03/30	0.3	38.90	0	0.00	38.70	0.3	2,365	0.01%
2023/03/29	1	38.90	1	38.60	38.60	0	2,351	0.00%
2023/03/28	1.3	40.05	6	40.51	39.70	-4.8	2,267	-0.21%
2023/03/27	11.1	40.52	3	41.38	41.50	8.1	2,000	0.40%
2023/03/20	0.1	37.30	1	37.25	37.25	-1	1,729	-0.05%
2023/03/15	0	37.00	0	0.00	37.00	0	1,797	0.00%
2023/03/09	0	38.45	0	0.00	38.15	0	2,020	0.00%
2023/03/08	0	38.45	0	0.00	38.45	0	2,027	0.00%
2023/03/03	3	37.68	0	0.00	37.60	3	2,013	0.15%
2023/03/02	4	38.81	4	38.71	38.45	0	2,013	0.00%
2023/02/24	2	37.45	0	0.00	37.60	2	2,191	0.09%
2023/02/20	2	39.10	2	38.75	39.00	0	2,431	0.00%
2023/02/10	0	0.00	1	36.95	36.30	-1	2,691	-0.04%
2023/02/06	0	0.00	3	37.30	37.10	-3	2,716	-0.11%
2023/02/01	0	0.00	1	37.75	37.90	-1	2,694	-0.04%
2023/01/13	0	0.00	0.1	35.00	34.30	-0.1	2,642	0.00%
2023/01/09	0.1	35.00	0	0.00	35.10	0.1	2,749	0.00%
2022/12/30	0.1	33.90	0	0.00	33.75	0.1	2,863	0.00%
2022/12/28	1	34.60	0	0.00	34.20	1	2,889	0.03%
2022/12/26	0	0.00	7	34.96	34.90	-7	2,914	-0.24%
2022/12/22	1	35.15	0	0.00	35.00	1	3,008	0.03%
2022/12/20	0.1	35.63	0	0.00	35.10	0.1	3,112	0.00%
2022/12/19	0	0.00	1	36.20	36.10	-1	3,194	-0.03%
2022/12/15	1	36.85	0	0.00	36.75	1	3,208	0.03%
2022/12/14	0	36.65	0	0.00	36.55	0	3,212	0.00%
2022/12/09	1.1	36.73	0	0.00	36.25	1.1	3,227	0.03%
2022/12/08	0	0.00	2	36.65	36.50	-2	3,232	-0.06%
2022/12/07	0.1	37.10	0	0.00	36.85	0.1	3,243	0.00%
2022/12/06	0.2	38.47	1	38.95	37.85	-0.9	3,268	-0.03%
2022/12/01	0	0.00	2	37.60	37.75	-2	3,249	-0.06%
2022/11/30	1	36.70	0	0.00	36.95	1	3,250	0.03%
2022/11/23	6	37.02	4	36.61	36.60	2	3,246	0.06%
2022/11/22	0	0.00	2	38.00	38.70	-2	3,034	-0.07%
2022/11/21	0	0.00	5	37.55	37.60	-5	2,956	-0.17%
2022/11/18	5	38.05	0	0.00	38.10	5	2,923	0.17%
2022/11/10	1	34.15	1	34.00	33.85	0	2,585	0.00%
2022/10/28	31	31.04	31	30.85	30.80	0	2,827	0.00%
2022/10/25	21	31.37	20	30.78	30.75	1	2,887	0.03%
2022/10/19	1	32.35	0	0.00	32.25	1	2,972	0.03%
2022/10/05	1	34.70	1	34.25	34.10	0	3,615	0.00%
2022/09/26	0.2	33.45	1	34.55	32.50	-0.8	4,227	-0.02%
2022/09/16	2	36.90	0	0.00	37.05	2	5,434	0.04%
2022/09/15	0	0.00	1	37.00	36.70	-1	5,680	-0.02%
2022/09/13	0	0.00	1	37.55	37.50	-1	6,074	-0.02%
2022/09/12	2	39.40	0	0.00	38.40	2	6,270	0.03%
2022/09/08	0	0.00	5	36.00	36.40	-5	6,348	-0.08%
2022/09/07	0	36.00	0	0.00	35.60	0	6,623	0.00%
2022/09/01	2	38.88	0	0.00	38.75	2	7,237	0.03%
2022/08/29	1	38.40	0	0.00	38.60	1	8,184	0.01%
2022/08/24	1	39.80	0	0.00	39.40	1	10,137	0.01%
2022/08/19	0	0.00	5	41.75	41.60	-5	11,193	-0.04%
2022/08/16	2	41.18	0	0.00	40.70	2	11,130	0.02%
2022/08/11	2	39.80	0	0.00	39.70	2	11,140	0.02%
2022/08/09	1	39.85	0	0.00	39.65	1	11,203	0.01%
2022/08/08	2	40.10	0	0.00	40.05	2	11,223	0.02%
2022/08/04	1	38.40	0	0.00	39.10	1	11,348	0.01%
2022/07/28	1	40.85	0	0.00	40.30	1	11,278	0.01%
2022/07/27	2	40.70	0	0.00	40.85	2	11,250	0.02%
2022/07/26	2	40.85	1	41.05	41.10	1	11,223	0.01%
2022/07/22	0	0.00	8	42.80	42.40	-8	11,193	-0.07%
2022/07/20	6	44.40	1	44.10	44.40	5	11,102	0.05%
2022/07/19	38	43.90	39	43.80	43.80	-1	11,091	-0.01%
2022/07/18	1	42.60	5	42.71	43.25	-4	11,075	-0.04%
2022/07/15	0	0.00	2	41.80	41.85	-2	11,042	-0.02%
2022/07/14	0	0.00	1	41.00	41.65	-1	11,009	-0.01%
2022/07/13	3	41.15	0	0.00	40.80	3	11,000	0.03%
2022/07/11	0	0.00	1	40.70	40.55	-1	10,942	-0.01%
2022/07/07	3	39.83	2	39.75	40.05	1	10,860	0.01%
2022/07/06	1	39.90	0	0.00	39.05	1	10,826	0.01%
2022/07/05	1	41.30	1	39.70	40.20	0	10,868	0.00%
2022/07/04	0	0.00	5	38.90	38.85	-5	10,705	-0.05%
2022/07/01	8	43.13	0	0.00	39.90	8	10,667	0.07%
2022/06/30	0	0.00	12	43.17	42.70	-12	10,524	-0.11%
2022/06/29	1	46.15	0	0.00	46.15	1	10,373	0.01%
2022/06/28	1	47.15	1	47.10	47.10	0	10,326	0.00%
2022/06/27	12	48.96	16	48.73	48.65	-4	10,273	-0.04%
2022/06/24	4	49.49	6	48.79	48.80	-2	10,231	-0.02%
2022/06/23	17	47.95	7	47.58	48.50	10	9,794	0.10%
2022/06/21	7	46.92	9	48.02	48.60	-2	9,599	-0.02%
2022/06/20	0	0.00	1	46.30	45.80	-1	9,709	-0.01%
2022/06/17	2	45.70	0	0.00	46.80	2	9,488	0.02%
2022/06/16	19	48.53	11	47.74	47.15	8	9,363	0.09%
2022/06/15	1	48.20	1	47.25	47.35	0	9,158	0.00%
2022/06/14	3	47.33	4	47.81	48.40	-1	9,169	-0.01%
2022/06/13	5	48.82	1	48.10	48.10	4	9,114	0.04%
2022/06/10	7	50.31	3	50.73	50.60	4	9,056	0.04%
2022/06/09	3	50.30	5	50.46	50.50	-2	8,894	-0.02%
2022/06/08	2	49.00	1	49.10	48.70	1	8,469	0.01%
2022/06/07	10	49.07	10	48.96	48.80	0	8,479	0.00%
2022/06/06	15	50.45	16	50.08	50.00	-1	8,288	-0.01%
2022/06/02	36	51.53	31	50.77	50.60	5	8,129	0.06%
2022/06/01	36	50.06	34	50.33	50.00	2	7,600	0.03%
2022/05/31	45	48.34	46	49.01	50.30	-1	6,714	-0.01%
2022/05/25	1	42.80	1	43.25	43.20	0	5,965	0.00%
2022/05/20	2	44.10	1	44.00	44.05	1	6,548	0.02%
2022/05/17	3	42.88	3	43.10	43.10	0	6,691	0.00%
2022/05/16	1	41.65	9	42.18	41.90	-8	6,777	-0.12%
2022/05/13	1	43.15	3	43.00	41.95	-2	6,828	-0.03%
2022/05/12	8	41.18	7	39.85	39.65	1	6,808	0.01%
2022/05/10	1	41.30	0	0.00	41.50	1	7,104	0.01%
2022/05/09	3	40.80	0	0.00	40.75	3	7,344	0.04%
2022/05/06	0	0.00	1	42.25	42.25	-1	7,460	-0.01%
2022/05/04	1	42.35	0	0.00	42.45	1	7,867	0.01%
2022/05/03	1	41.85	0	0.00	41.95	1	8,044	0.01%
2022/04/27	6	41.63	10	40.98	41.85	-4	8,699	-0.05%
2022/04/25	1	42.15	0	0.00	42.10	1	9,042	0.01%
2022/04/22	0	0.00	1	44.00	43.55	-1	9,409	-0.01%
2022/04/21	1	45.80	0	0.00	45.45	1	9,586	0.01%
2022/04/18	1	45.60	1	45.45	45.30	0	10,580	0.00%
2022/04/14	1	46.75	0	0.00	47.00	1	11,347	0.01%
2022/04/12	3	45.92	2	45.10	45.75	1	12,277	0.01%
2022/04/08	1	48.20	0	0.00	48.00	1	13,488	0.01%
2022/04/07	2	49.48	2	50.25	48.15	0	14,407	0.00%
2022/04/06	0	0.00	2	49.60	49.65	-2	15,531	-0.01%
2022/03/30	69	52.84	68	52.02	52.00	1	20,665	0.00%
2022/03/29	59	52.47	61	53.04	53.00	-2	21,925	-0.01%
2022/03/28	4	51.28	2	51.60	51.90	2	22,116	0.01%
2022/03/25	51	51.96	50	52.41	52.40	1	22,363	0.00%
2022/03/23	13	52.93	13	52.42	52.40	0	22,703	0.00%
2022/03/21	1	51.50	0	0.00	51.10	1	24,027	0.00%
2022/03/18	0	0.00	1	50.30	51.60	-1	25,459	0.00%
2022/03/17	5	49.78	5	50.52	50.50	0	26,729	0.00%
2022/03/16	1	48.00	4	48.66	48.35	-3	26,812	-0.01%
2022/03/14	6	49.93	3	50.00	50.00	3	27,261	0.01%
2022/03/11	1	49.35	3	49.50	49.60	-2	27,802	-0.01%
2022/03/10	6	50.25	6	50.47	50.50	0	28,360	0.00%
2022/03/09	6	49.75	6	49.39	49.60	0	28,893	0.00%
2022/03/08	9	49.89	9	49.99	49.10	0	30,203	0.00%
2022/03/07	7	49.96	9	50.21	50.40	-2	30,733	-0.01%
2022/03/04	2	53.10	2	52.55	52.40	0	31,520	0.00%
2022/03/03	5	53.72	4	53.45	53.80	1	32,830	0.00%
2022/03/02	3	52.87	4	53.65	53.70	-1	33,938	0.00%
2022/03/01	1	53.60	1	53.70	53.40	0	35,137	0.00%
2022/02/25	19	53.20	27	52.77	52.30	-8	37,255	-0.02%
2022/02/24	5	54.24	5	53.74	52.60	0	40,766	0.00%
2022/02/23	15	56.37	11	56.81	56.60	4	42,878	0.01%
2022/02/22	5	54.82	18	54.15	54.80	-13	43,918	-0.03%
2022/02/21	8	56.41	3	56.40	56.40	5	45,811	0.01%
2022/02/18	10	56.60	7	57.13	57.20	3	46,154	0.01%
2022/02/17	0	0.00	2	57.60	57.50	-2	46,513	0.00%
2022/02/16	10	58.80	7	58.03	58.00	3	47,318	0.01%
2022/02/15	0	0.00	1	58.10	57.30	-1	47,641	0.00%
2022/02/14	7	58.19	4	57.25	57.20	3	47,884	0.01%
2022/02/11	2	59.75	1	59.30	60.50	1	48,076	0.00%
2022/02/10	15	60.97	9	59.96	59.80	6	48,477	0.01%
2022/02/09	21	60.55	17	60.80	60.80	4	48,567	0.01%
2022/02/08	1	60.20	0	0.00	59.70	1	48,745	0.00%
2022/02/07	0	0.00	2	58.30	60.00	-2	49,269	0.00%
2022/01/26	10	59.16	16	58.79	58.40	-6	49,721	-0.01%
2022/01/25	5	59.70	1	60.00	58.70	4	50,911	0.01%
2022/01/24	17	60.42	12	61.00	61.00	5	51,498	0.01%
2022/01/21	4	60.18	0	0.00	59.80	4	52,429	0.01%
2022/01/20	2	61.75	6	61.92	62.00	-4	53,055	-0.01%
2022/01/19	5	61.46	5	60.94	61.00	0	53,683	0.00%
2022/01/18	4	61.98	3	61.60	61.60	1	54,666	0.00%
2022/01/17	45	63.88	42	63.21	63.20	3	55,207	0.01%
2022/01/14	10	61.64	12	61.36	61.40	-2	55,154	0.00%
2022/01/13	9	62.42	12	61.70	61.60	-3	55,372	-0.01%
2022/01/12	8	64.05	19	62.81	62.80	-11	55,322	-0.02%
2022/01/11	30	63.24	3	63.40	63.40	27	55,071	0.05%
2022/01/10	26	66.10	25	66.50	66.50	1	54,632	0.00%
2022/01/07	22	66.24	19	65.66	65.50	3	54,392	0.01%
2022/01/06	11	69.00	11	68.34	69.00	0	53,960	0.00%
2022/01/05	8	68.64	8	69.00	68.50	0	53,581	0.00%
2022/01/04	13	71.78	12	70.78	70.30	1	53,064	0.00%
2022/01/03	9	71.38	10	70.74	70.50	-1	52,246	0.00%
2021/12/30	17	71.35	15	71.45	71.10	2	51,688	0.00%
2021/12/29	23	76.70	12	76.18	74.60	11	50,773	0.02%
2021/12/28	32	78.41	24	78.17	78.80	8	49,592	0.02%
2021/12/27	34	77.33	29	77.06	79.40	5	48,366	0.01%
2021/12/24	14	71.58	17	73.17	73.20	-3	45,544	-0.01%
2021/12/23	10	66.18	17	66.56	66.60	-7	44,612	-0.02%
2021/12/22	1	62.10	0	0.00	60.60	1	43,443	0.00%
2021/12/21	0	0.00	1	60.60	60.70	-1	43,194	0.00%
2021/12/20	1	59.90	3	59.93	59.50	-2	43,139	0.00%
2021/12/17	4	60.88	6	60.88	59.90	-2	43,014	0.00%
2021/12/16	12	61.79	1	62.10	60.80	11	42,667	0.03%
2021/12/15	16	60.79	14	61.06	60.20	2	42,222	0.00%
2021/12/14	6	60.80	8	62.10	58.80	-2	41,165	0.00%
2021/12/13	5	62.58	5	61.66	65.10	0	39,739	0.00%
2021/12/10	0	0.00	1	59.20	59.20	-1	38,546	0.00%
2021/12/09	2	57.80	2	58.15	58.40	0	38,445	0.00%
2021/12/08	1	57.30	3	57.60	57.80	-2	38,359	-0.01%
2021/12/07	17	59.35	13	59.46	57.30	4	38,225	0.01%
2021/12/06	25	59.60	27	59.51	60.10	-2	38,178	-0.01%
2021/12/03	35	59.85	34	60.36	58.80	1	38,406	0.00%
2021/12/02	31	61.64	33	61.38	58.90	-2	38,061	-0.01%
2021/12/01	9	59.53	11	59.28	59.30	-2	37,228	-0.01%
2021/11/30	7	58.59	8	58.46	58.40	-1	36,781	0.00%
2021/11/29	56	57.74	48.2	57.56	58.10	7.9	36,132	0.02%
2021/11/26	51.2	58.69	59	56.75	56.20	-7.9	35,381	-0.02%
2021/11/25	83	60.59	84.5	61.14	59.80	-1.5	34,391	0.00%
2021/11/24	87	59.81	92	60.45	59.90	-5	33,367	-0.01%
2021/11/23	31	60.75	36	60.65	58.00	-5	31,285	-0.02%
2021/11/22	43.5	58.29	39	59.19	60.20	4.5	27,831	0.02%
2021/11/19	25	52.83	34	54.35	55.90	-9	25,730	-0.03%
2021/11/18	33	51.98	34	51.35	50.90	-1	24,571	0.00%
2021/11/17	0	0.00	7	48.21	48.95	-7	22,569	-0.03%
2021/11/16	12.5	43.83	8	44.19	44.50	4.5	22,202	0.02%
2021/11/15	23.5	44.77	9	44.96	45.00	14.5	21,760	0.07%
2021/11/12	5	42.99	4	43.28	42.50	1	20,994	0.00%
2021/11/11	1	42.90	17	42.77	41.90	-16	20,704	-0.08%
2021/11/10	0	0.00	17	42.41	42.30	-17	20,562	-0.08%
2021/11/09	11	44.35	2	43.53	43.05	9	20,345	0.04%
2021/11/08	2	44.20	3	43.30	43.30	-1	19,935	-0.01%
2021/11/05	9	43.41	5	43.58	44.25	4	19,840	0.02%
2021/11/04	20	45.31	8	45.08	44.05	12	19,551	0.06%
2021/11/03	13	44.66	10	44.31	44.05	3	19,115	0.02%
2021/11/02	28	48.21	5.5	47.44	46.00	22.5	18,691	0.12%
2021/11/01	2	46.50	9	46.91	47.15	-7	17,461	-0.04%
2021/10/29	10	43.62	7	42.96	42.90	3	17,005	0.02%
2021/10/28	12	42.18	13	42.39	43.30	-1	16,930	-0.01%
2021/10/27	6	39.51	7	39.93	41.50	-1	16,440	-0.01%
2021/10/26	21	38.11	21	39.45	39.35	0	15,907	0.00%
2021/10/25	2	37.45	6	36.99	37.20	-4	15,100	-0.03%
2021/10/22	22	34.08	23	34.78	35.00	-1	14,817	-0.01%
2021/10/21	45	33.48	53	33.99	34.35	-8	15,629	-0.05%
2021/10/20	3	33.15	1	32.95	33.15	2	16,319	0.01%
2021/10/19	0	0.00	6	32.16	32.10	-6	17,313	-0.03%
2021/10/18	5	32.20	0	0.00	31.60	5	17,486	0.03%
2021/10/15	2	31.30	0	0.00	31.70	2	17,672	0.01%
2021/10/06	1	31.50	0	0.00	30.85	1	19,944	0.01%
2021/10/04	0	0.00	1	30.85	30.60	-1	21,183	0.00%
2021/10/01	0	0.00	2	31.83	31.00	-2	21,362	-0.01%
2021/09/29	26	33.35	35	33.02	32.70	-9	21,726	-0.04%
2021/09/28	35	34.44	20	34.55	34.40	15	22,125	0.07%
2021/09/27	1	34.55	5	34.64	35.15	-4	22,318	-0.02%
2021/09/17	3	33.90	40	34.10	34.15	-37	22,064	-0.17%
2021/09/16	6	34.68	5	34.10	34.05	1	22,044	0.00%
2021/09/15	40	34.83	1	34.45	34.60	39	22,044	0.18%
2021/09/14	0	0.00	107	34.74	34.25	-107	22,006	-0.49%	大賣/鉅額交易
2021/09/10	1	35.05	25	35.21	35.05	-24	21,796	-0.11%
2021/09/09	48	34.90	30	34.95	35.10	18	21,640	0.08%
2021/09/08	24	35.49	66	35.80	35.80	-42	21,064	-0.20%
2021/09/07	42	34.58	61	34.16	34.50	-19	20,233	-0.09%
2021/09/06	53	35.66	20	35.40	35.70	33	19,932	0.17%
2021/09/03	90	34.85	51	34.94	34.60	39	19,723	0.20%
2021/09/02	39	35.02	16	34.64	35.05	23	19,553	0.12%
2021/09/01	52	35.85	4	36.08	35.05	48	19,291	0.25%
2021/08/30	3	34.70	1	34.75	34.95	2	18,520	0.01%
2021/08/27	1	34.05	1	33.80	34.20	0	18,296	0.00%
2021/08/26	37	33.14	30	33.67	33.95	7	18,220	0.04%
2021/08/25	1	33.15	50	33.28	33.30	-49	18,089	-0.27%
2021/08/24	13	31.96	10	32.15	32.10	3	17,832	0.02%
2021/08/23	1	31.80	1	31.95	32.00	0	17,822	0.00%
2021/08/20	5	30.80	5	30.99	30.80	0	18,063	0.00%
2021/08/19	10	30.97	17	31.61	30.60	-7	18,015	-0.04%
2021/08/18	0	0.00	1	30.20	31.45	-1	17,955	-0.01%
2021/08/17	25	30.78	25	30.40	30.20	0	17,881	0.00%
2021/08/16	20	30.93	48.6	31.32	31.50	-28.6	17,755	-0.16%
2021/08/13	12	31.63	30	31.03	30.90	-18	17,571	-0.10%
2021/08/12	10	32.20	10	32.60	32.25	0	17,435	0.00%
2021/08/11	5	32.60	0	0.00	31.50	5	17,353	0.03%
2021/08/09	25	33.65	2	33.65	32.90	23	17,162	0.13%
2021/08/06	3	34.67	0	0.00	34.20	3	16,985	0.02%
2021/08/05	26	35.02	0	0.00	35.35	26	16,826	0.15%
2021/08/04	32	34.80	4	35.19	35.20	28	16,783	0.17%
2021/08/03	10	35.26	85	34.63	35.25	-75	16,579	-0.45%
2021/08/02	10	32.83	26	33.47	33.95	-16	15,619	-0.10%
2021/07/30	21	32.51	25	32.46	31.90	-4	15,409	-0.03%
2021/07/29	42	33.48	6	33.57	33.20	36	15,081	0.24%
2021/07/28	56	32.67	21	32.67	33.10	35	14,744	0.24%
2021/07/27	89.5	34.92	112	35.75	34.50	-22.5	14,372	-0.16%	大賣/
2021/07/26	38	35.31	79.3	35.36	36.85	-41.3	13,250	-0.31%
2021/07/23	32	33.50	57.2	33.61	33.50	-25.2	12,168	-0.21%
2021/07/22	11	32.41	36	32.38	32.25	-25	11,089	-0.23%
2021/07/21	21	32.39	22	31.80	31.80	-1	10,951	-0.01%
2021/07/20	0	0.00	8	31.75	31.60	-8	10,773	-0.07%
2021/07/19	25.3	32.64	16	32.79	32.85	9.3	10,488	0.09%
2021/07/16	10	32.00	3	32.47	33.50	7	10,219	0.07%
2021/07/15	6	31.46	5	31.70	32.20	1	9,787	0.01%
2021/07/14	10	31.14	8	31.09	31.85	2	9,616	0.02%
2021/07/13	72	31.66	113	32.53	30.60	-41	9,333	-0.44%	大賣/
2021/07/12	123.6	32.50	19	32.10	32.70	104.6	8,683	1.20%	大買/鉅額交易
2021/07/09	0	0.00	10	29.47	29.75	-10	7,700	-0.13%
2021/07/08	3	29.05	3	29.20	29.15	0	7,673	0.00%
2021/07/07	7	28.76	1	28.40	28.65	6	7,633	0.08%
2021/07/06	8	28.64	0	0.00	28.70	8	7,628	0.10%
2021/07/05	3	29.70	14.5	28.74	29.60	-11.5	8,143	-0.14%
2021/07/02	10	26.90	0	0.00	27.10	10	8,141	0.12%
2021/07/01	0	0.00	4	26.70	26.85	-4	8,055	-0.05%
2021/06/30	5	25.65	0	0.00	25.55	5	8,003	0.06%
2021/06/29	10	25.60	0	0.00	25.55	10	8,133	0.12%
2021/06/25	1	25.45	1	25.30	25.30	0	8,628	0.00%
2021/06/24	0	0.00	6	24.95	25.15	-6	8,691	-0.07%
2021/06/23	5	26.10	4	25.95	26.45	1	8,696	0.01%
2021/06/22	21	25.71	5	25.71	25.75	16	9,034	0.18%
2021/06/18	1	25.75	6	25.90	25.55	-5	9,212	-0.05%
2021/06/17	0	0.00	14	25.50	25.75	-14	9,437	-0.15%
2021/06/15	1	25.50	16	25.39	25.30	-15	10,129	-0.15%
2021/06/11	9	25.40	0	0.00	25.25	9	10,181	0.09%
2021/06/10	1	27.20	4	27.25	27.60	-3	9,897	-0.03%
2021/06/09	0	0.00	9	27.15	27.10	-9	9,890	-0.09%
2021/05/31	0	0.00	7.3	27.02	26.90	-7.3	10,033	-0.07%
2021/05/28	4	27.08	3	27.02	27.15	1	10,001	0.01%
2021/05/27	1	25.60	0	0.00	25.70	1	9,780	0.01%
2021/05/24	0	0.00	2	25.10	25.20	-2	10,065	-0.02%
2021/05/20	1	24.10	0	0.00	24.20	1	10,250	0.01%
2021/05/18	1	23.45	5	23.57	24.15	-4	10,530	-0.04%
2021/05/17	5	22.90	5	23.50	22.40	0	10,595	0.00%
2021/05/14	7	24.65	0	0.00	24.00	7	10,546	0.07%
2021/05/13	0	0.00	1	23.85	24.20	-1	10,585	-0.01%
2021/05/12	0	0.00	2	25.73	24.70	-2	10,569	-0.02%
2021/05/07	0	0.00	2	27.15	27.35	-2	10,485	-0.02%
2021/05/06	2	26.10	0	0.00	25.85	2	10,462	0.02%
2021/04/29	0.2	28.30	0	0.00	28.15	0.2	10,423	0.00%
2021/04/28	7	28.15	0	0.00	28.60	7	10,438	0.07%
2021/04/26	0	0.00	3	28.25	28.65	-3	10,405	-0.03%
2021/04/22	2	27.50	0	0.00	27.60	2	10,447	0.02%
2021/04/21	2	28.35	1	28.35	28.30	1	10,542	0.01%
2021/04/20	1	28.85	0	0.00	28.65	1	10,545	0.01%
2021/04/19	1	28.70	0	0.00	28.50	1	10,572	0.01%
2021/04/14	10	27.98	10	27.75	27.90	0	10,749	0.00%
2021/04/13	7	29.34	5	30.01	28.70	2	10,927	0.02%
2021/04/12	7	29.67	1	30.25	29.75	6	11,308	0.05%
2021/04/09	9	30.81	17	30.73	29.60	-8	11,947	-0.07%
2021/04/08	32	30.02	14	29.85	30.90	18	12,027	0.15%
2021/04/07	7	28.07	6	27.78	28.10	1	11,542	0.01%
2021/04/06	0	0.00	6	27.32	27.35	-6	11,432	-0.05%
2021/04/01	5	27.00	1	27.10	27.05	4	11,418	0.04%
2021/03/31	9	26.80	2	26.88	26.70	7	11,300	0.06%
2021/03/30	0	0.00	10	27.54	27.95	-10	11,016	-0.09%
2021/03/29	0	0.00	5	27.30	27.30	-5	10,850	-0.05%
2021/03/26	0	0.00	17	27.22	27.25	-17	10,830	-0.16%
2021/03/25	10	27.65	97	27.75	27.20	-87	10,817	-0.80%
2021/03/24	0	0.00	1	27.25	27.45	-1	10,479	-0.01%
2021/03/23	109	26.57	0	0.00	26.85	109	10,356	1.05%	大買/鉅額交易
2021/03/22	8	27.01	3	27.30	26.75	5	10,288	0.05%
2021/03/19	6	27.18	93	27.17	27.20	-87	10,123	-0.86%
2021/03/18	3	26.50	6	26.53	26.50	-3	9,739	-0.03%
2021/03/16	5	26.23	2	26.00	25.70	3	9,729	0.03%
2021/03/15	0	0.00	1	26.00	25.90	-1	9,881	-0.01%
2021/03/12	1	25.90	1	25.80	25.50	0	9,969	0.00%
2021/03/11	0	0.00	1	24.85	25.70	-1	9,966	-0.01%
2021/03/09	0	0.00	1	24.05	24.55	-1	10,186	-0.01%
2021/03/08	5	24.30	0	0.00	24.35	5	10,719	0.05%
2021/02/25	15	25.55	0	0.00	25.25	15	11,837	0.13%
2021/02/24	63	25.54	0	0.00	25.40	63	11,988	0.53%
2021/02/22	2	25.68	0	0.00	26.15	2	12,074	0.02%
2021/02/19	0	0.00	5	26.00	25.70	-5	12,055	-0.04%
2021/02/03	0	0.00	2	25.53	25.45	-2	12,924	-0.02%
2021/01/29	10	25.35	0	0.00	25.15	10	14,806	0.07%
2021/01/28	0	0.00	1	24.40	25.15	-1	14,904	-0.01%
2021/01/27	6	24.93	0	0.00	24.85	6	15,139	0.04%
2021/01/22	0	0.00	2	23.50	23.95	-2	15,139	-0.01%
2021/01/20	0	0.00	1	23.65	23.05	-1	15,175	-0.01%
2021/01/18	1	23.15	1	23.80	23.75	0	15,108	0.00%
2021/01/15	3	24.70	1	24.05	24.05	2	15,123	0.01%
2021/01/11	2	24.75	2	24.83	25.20	0	15,393	0.00%
2021/01/08	1	24.40	0	0.00	23.90	1	15,538	0.01%
2021/01/06	0.1	24.10	5	24.95	24.45	-4.9	15,510	-0.03%
2021/01/05	2	25.78	49	26.10	25.75	-47	15,273	-0.31%
2021/01/04	68	28.24	7	28.06	27.80	61	14,962	0.41%
2020/12/31	29	27.89	1	27.20	27.50	28	14,568	0.19%
2020/12/30	5	26.25	2	26.20	26.10	3	14,136	0.02%
2020/12/29	4	26.23	6	26.15	25.90	-2	14,326	-0.01%
2020/12/28	1	25.65	0	0.00	26.10	1	14,586	0.01%
2020/12/24	0.1	25.35	0	0.00	25.45	0.1	14,607	0.00%
2020/12/18	8	25.42	0	0.00	25.25	8	15,504	0.05%
2020/12/15	1	25.50	0	0.00	25.30	1	15,938	0.01%
2020/12/14	0	0.00	1	25.45	25.45	-1	16,493	-0.01%
2020/12/10	1	27.00	104	26.30	26.20	-103	17,026	-0.60%	大賣/鉅額交易
2020/12/08	0	0.00	4	26.30	26.30	-4	16,901	-0.02%
2020/12/07	1	26.10	50	25.82	25.75	-49	17,114	-0.29%
2020/12/03	26	25.95	20	26.18	25.90	6	17,163	0.03%
2020/12/02	3	25.92	32	26.05	25.90	-29	17,221	-0.17%
2020/12/01	2	26.98	1	27.20	27.40	1	16,952	0.01%
2020/11/30	2	26.73	0	0.00	26.45	2	16,989	0.01%
2020/11/27	1.1	25.88	1	25.85	26.00	0.1	16,838	0.00%
2020/11/26	53	25.97	8	26.07	25.95	45	16,774	0.27%
2020/11/25	1	25.95	1	26.00	25.90	0	16,702	0.00%
2020/11/24	2.2	25.91	8	25.74	25.45	-5.9	16,736	-0.03%
2020/11/23	0	0.00	20	25.90	25.90	-20	16,634	-0.12%
2020/11/20	10	25.65	0	0.00	25.90	10	16,545	0.06%
2020/11/19	2	25.63	3	25.57	25.60	-1	16,404	-0.01%
2020/11/18	1	25.60	3	25.57	25.55	-2	16,242	-0.01%
2020/11/17	2	25.58	0	0.00	25.50	2	16,190	0.01%
2020/11/16	0	0.00	7	25.44	25.40	-7	16,241	-0.04%
2020/11/13	107	25.43	5	26.10	25.40	102	16,136	0.63%	大買/鉅額交易
2020/11/12	0	0.00	3	25.60	25.55	-3	15,588	-0.02%
2020/11/11	7	25.40	5	25.43	25.80	2	15,443	0.01%
2020/11/10	13	25.52	52	25.39	25.65	-39	15,136	-0.26%
2020/11/09	7	25.49	8	24.88	25.45	-1	14,738	-0.01%
2020/11/06	6	24.47	0	0.00	24.05	6	13,787	0.04%
2020/11/04	40	24.20	2	23.70	24.15	38	13,225	0.29%
2020/11/03	4	23.05	0	0.00	23.00	4	12,940	0.03%
2020/11/02	2	22.40	7	22.54	22.60	-5	12,862	-0.04%
2020/10/30	2	22.78	0	0.00	22.50	2	12,787	0.02%
2020/10/29	2	22.95	0	0.00	23.05	2	12,790	0.02%
2020/10/28	1	23.85	2	23.88	23.50	-1	12,706	-0.01%
2020/10/23	20	23.90	0	0.00	23.90	20	12,499	0.16%
2020/10/22	3	24.05	3	23.70	23.70	0	12,426	0.00%
2020/10/20	35	24.20	35	24.23	24.25	0	12,191	0.00%
2020/10/19	1	23.90	4	23.93	23.70	-3	11,909	-0.03%
2020/10/16	3	23.53	7	23.60	23.75	-4	11,684	-0.03%
2020/10/15	27	23.30	0	0.00	23.25	27	11,341	0.24%
2020/10/14	6	23.31	2	23.23	23.15	4	11,182	0.04%
2020/10/13	1	23.15	1	23.25	23.25	0	11,078	0.00%
2020/10/12	19	23.57	16	23.16	23.15	3	10,932	0.03%
2020/10/08	27	24.56	15	24.21	24.10	12	10,798	0.11%
2020/10/07	4	24.28	5	24.85	24.90	-1	10,403	-0.01%
2020/10/06	4	23.98	4	24.26	24.30	0	9,940	0.00%
2020/10/05	7	23.87	13	23.85	23.85	-6	9,677	-0.06%
2020/09/29	1	23.00	0	0.00	22.90	1	9,299	0.01%
2020/09/28	6	23.20	0	0.00	22.80	6	9,225	0.07%
2020/09/25	5	22.66	0	0.00	22.10	5	9,048	0.06%
2020/09/24	9	23.68	1	23.55	23.35	8	8,732	0.09%
2020/09/21	2	22.98	2	23.00	22.95	0	7,808	0.00%
2020/09/17	2	25.20	1	24.85	24.45	1	7,420	0.01%
2020/09/16	8	24.35	7	24.69	24.90	1	6,735	0.01%
2020/09/14	5	22.85	2	23.15	23.00	3	6,058	0.05%
2020/09/10	12	24.19	11	23.93	23.90	1	5,929	0.02%
2020/09/09	2	23.58	1	24.25	24.60	1	5,562	0.02%
2020/09/03	1	22.85	5	23.11	23.90	-4	4,904	-0.08%
2020/08/31	1	21.50	1	21.40	21.35	0	4,373	0.00%
2020/08/28	0	0.00	6	21.90	21.85	-6	4,302	-0.14%
2020/08/27	0	0.00	2	21.33	21.00	-2	4,095	-0.05%
2020/08/26	2	21.23	0	0.00	21.05	2	4,081	0.05%
2020/08/20	16	20.82	0	0.00	20.00	16	3,870	0.41%
2020/08/13	1	20.50	0	0.00	20.45	1	3,770	0.03%
2020/08/07	0	0.00	1	20.65	20.85	-1	3,447	-0.03%
2020/08/04	0	0.00	4	20.18	20.45	-4	3,359	-0.12%
2020/08/03	0	0.00	6	19.55	19.45	-6	3,277	-0.18%
2020/07/29	8	19.00	0	0.00	18.90	8	3,339	0.24%
2020/07/27	1	19.20	0	0.00	18.90	1	3,315	0.03%
2020/07/20	0	0.00	1	19.45	19.50	-1	3,290	-0.03%
2020/07/15	1	20.50	0	0.00	20.00	1	3,286	0.03%
2020/07/14	1	20.15	0	0.00	20.05	1	3,130	0.03%
2020/07/07	1	21.05	0	0.00	20.75	1	2,959	0.03%
2020/07/02	0	0.00	2	20.75	20.65	-2	2,945	-0.07%
2020/06/24	0	0.00	2	20.15	20.15	-2	2,910	-0.07%
2020/06/18	0	0.00	4	19.95	20.25	-4	2,864	-0.14%
2020/06/17	2	19.30	0	0.00	20.00	2	2,800	0.07%
2020/06/16	1	20.90	2	21.15	20.90	-1	2,658	-0.04%
2020/06/10	1	22.00	0	0.00	21.70	1	2,663	0.04%
2020/06/09	2	21.13	0	0.00	21.00	2	2,574	0.08%
2020/06/08	1	21.55	0	0.00	21.55	1	2,575	0.04%
2020/06/03	4	21.60	2	21.60	21.60	2	2,464	0.08%
2020/06/02	0	0.00	1	21.60	21.45	-1	2,420	-0.04%
2020/06/01	0	0.00	1	21.35	21.35	-1	2,400	-0.04%
2020/05/29	4	21.35	0	0.00	21.15	4	2,385	0.17%
2020/05/11	0	0.00	10	22.12	22.45	-10	2,102	-0.48%
2020/04/27	0	0.00	60	21.29	21.20	-60	2,280	-2.63%
2020/04/21	0	0.00	1	20.05	19.65	-1	2,260	-0.04%
2020/04/14	8	19.85	8	19.95	20.35	0	2,308	0.00%
2020/04/13	1	19.55	0	0.00	19.70	1	2,334	0.04%
2020/04/06	10	18.30	50	18.31	18.75	-40	2,383	-1.68%
2020/03/30	0	17.65	0	0.00	17.70	0	2,459	0.00%
2020/03/24	0	0.00	1	16.75	16.65	-1	2,570	-0.04%
2020/03/23	0	0.00	7	15.85	15.80	-7	2,618	-0.27%
2020/03/20	20	15.35	6	15.12	15.45	14	2,736	0.51%
2020/03/19	4	14.10	0	0.00	14.05	4	2,891	0.14%
2020/03/13	43	17.14	0	0.00	17.55	43	2,944	1.46%
2020/03/12	11	19.23	0	0.00	19.00	11	2,900	0.38%
2020/03/11	0.5	21.00	0	0.00	21.00	0.5	2,910	0.02%
2020/03/09	5	21.60	0	0.00	21.30	5	2,924	0.17%
2020/02/25	1	22.90	0	0.00	23.15	1	3,021	0.03%
2020/02/24	1	23.25	0	0.00	23.15	1	3,028	0.03%
2020/02/20	1	23.85	0	0.00	23.80	1	3,058	0.03%
2020/02/14	0	0.00	2	23.45	23.70	-2	3,168	-0.06%
2020/02/12	8	23.20	8	22.95	23.05	0	3,138	0.00%
2020/02/04	0	0.00	9	22.26	22.45	-9	3,069	-0.29%
2020/02/03	2	21.10	0	0.00	21.45	2	3,090	0.06%
2020/01/13	0	0.00	1	24.75	24.75	-1	3,387	-0.03%
2020/01/03	1	25.55	34	25.48	25.35	-33	3,384	-0.97%
2020/01/02	0	0.00	10	25.90	25.95	-10	3,372	-0.30%
2019/12/30	13	25.64	2.9	25.67	25.70	10.1	3,381	0.30%
2019/12/27	7	26.03	0	0.00	26.00	7	3,370	0.21%
2019/12/26	30	26.41	0	0.00	26.40	30	3,348	0.90%
2019/12/24	0	0.00	3	26.00	25.90	-3	3,364	-0.09%
2019/12/18	1	27.15	0	0.00	27.15	1	3,484	0.03%
2019/12/17	6	27.00	1	26.85	27.15	5	3,500	0.14%
2019/12/16	0	0.00	14	27.35	27.65	-14	3,427	-0.41%
2019/12/12	0	0.00	3	26.45	26.45	-3	3,450	-0.09%
2019/12/11	0	0.00	3	26.25	26.25	-3	3,535	-0.08%
2019/12/06	2	26.25	1	26.15	26.30	1	4,241	0.02%
2019/12/05	1.3	25.88	0	0.00	25.90	1.3	4,252	0.03%
2019/12/02	0	0.00	10	25.40	25.35	-10	4,352	-0.23%
2019/11/14	4	25.70	2	25.33	25.10	2	4,488	0.04%
2019/11/12	1	24.40	0	0.00	24.50	1	4,442	0.02%
2019/11/07	3	25.00	0	0.00	24.80	3	4,542	0.07%
2019/10/30	81	26.18	71	26.49	26.10	10	5,079	0.20%
2019/10/16	4	25.10	0	0.00	25.05	4	5,232	0.08%
2019/10/02	0	0.00	3	25.18	25.25	-3	5,864	-0.05%
2019/09/25	0	0.00	1	26.00	25.45	-1	5,849	-0.02%
2019/09/24	0	0.00	8.5	26.55	26.30	-8.5	5,855	-0.15%
2019/09/23	0	0.00	21	26.54	26.60	-21	5,813	-0.36%
2019/09/10	10	22.90	0	0.00	22.90	10	5,691	0.18%
2019/09/05	10	23.65	0	0.00	23.50	10	5,488	0.18%
2019/09/04	5	24.17	0	0.00	24.20	5	5,345	0.09%
2019/09/03	13	24.62	8	24.86	24.40	5	5,211	0.10%
2019/09/02	12	24.01	30	24.18	23.95	-18	4,909	-0.37%
2019/08/27	1	23.10	1	23.15	23.20	0	4,238	0.00%
2019/08/23	0	0.00	10	22.80	22.75	-10	4,147	-0.24%
2019/08/21	10	23.00	0	0.00	23.00	10	4,083	0.24%
2019/08/19	50	22.75	0	0.00	22.60	50	4,009	1.25%
2019/07/30	1	23.50	1	22.75	22.25	0	3,983	0.00%
2019/07/25	10	23.75	0	0.00	23.65	10	3,956	0.25%
2019/07/24	0	0.00	3	24.25	24.25	-3	3,865	-0.08%
2019/07/12	55	24.01	35	23.53	23.45	20	4,794	0.42%
2019/07/11	0	0.00	10	23.40	23.20	-10	4,648	-0.22%
2019/07/10	9	23.15	1	23.15	23.15	8	4,748	0.17%
2019/07/09	2	23.58	2	23.03	22.85	0	4,746	0.00%
2019/07/08	0	0.00	9	23.50	23.35	-9	4,700	-0.19%
2019/07/05	0	0.00	2	23.10	23.00	-2	4,630	-0.04%
2019/06/03	0	0.00	10	20.50	20.35	-10	9,770	-0.10%
2019/05/30	0	0.00	1	20.45	20.65	-1	10,178	-0.01%
2019/05/29	1	20.20	0	0.00	20.20	1	10,199	0.01%
2019/05/24	1	20.25	1	20.15	20.00	0	10,419	0.00%
2019/05/22	10	20.95	0	0.00	20.80	10	10,538	0.09%
2019/05/14	5	20.30	0	0.00	21.05	5	11,076	0.05%
2019/04/29	0	0.00	8	22.80	22.65	-8	10,834	-0.07%
2019/04/24	1	25.95	6	26.82	25.85	-5	10,328	-0.05%
2019/04/23	1	24.75	1	24.30	25.15	0	9,749	0.00%
2019/04/22	34	24.86	34	24.39	24.60	0	9,625	0.00%
2019/04/18	1	23.40	0	0.00	23.20	1	9,596	0.01%
2019/04/16	0	0.00	5	24.10	23.85	-5	9,671	-0.05%
2019/04/11	1	23.70	0	0.00	23.35	1	9,531	0.01%
2019/04/10	0	0.00	10	23.49	23.95	-10	9,526	-0.10%
2019/04/08	0	0.00	5	23.85	23.70	-5	9,531	-0.05%
2019/04/03	5	24.65	0	0.00	24.35	5	9,454	0.05%
2019/04/02	5	24.25	1	23.95	24.10	4	9,268	0.04%
2019/04/01	0	0.00	5	24.30	23.85	-5	9,195	-0.05%
2019/03/27	1	23.80	0	0.00	23.70	1	9,009	0.01%
2019/03/26	0	0.00	3	23.55	23.55	-3	9,030	-0.03%
2019/03/25	0	0.00	10	22.32	23.70	-10	8,942	-0.11%
2019/03/22	0	0.00	13	23.71	23.10	-13	8,807	-0.15%
2019/03/21	1	23.80	3	23.50	24.00	-2	8,612	-0.02%
2019/03/20	5	24.89	0	0.00	24.55	5	8,364	0.06%
2019/03/19	0	0.00	3	24.50	24.70	-3	8,141	-0.04%
2019/03/18	43	24.54	60	24.62	24.75	-17	7,746	-0.22%
2019/03/15	1	23.25	15	22.98	23.25	-14	6,665	-0.21%
2019/03/13	4	21.45	0	0.00	21.30	4	5,798	0.07%
2019/03/08	0	0.00	20	21.11	20.85	-20	5,653	-0.35%
2019/03/07	25	22.63	13	22.68	21.20	12	5,612	0.21%
2019/03/06	5	21.51	12	20.68	21.65	-7	4,922	-0.14%
2019/02/26	0	0.00	5	20.35	20.30	-5	4,604	-0.11%
2019/02/25	5	20.30	0	0.00	20.30	5	4,583	0.11%
2019/02/22	0	0.00	7	20.70	20.70	-7	4,533	-0.15%
2019/02/20	10	20.40	2	20.30	20.60	8	4,389	0.18%
2019/02/19	1	20.15	0.1	20.40	20.40	0.9	4,310	0.02%
2019/02/18	26	19.56	14	19.34	19.85	12	4,147	0.29%
2019/02/14	2	19.40	2	19.35	19.30	0	4,159	0.00%
2019/02/11	0	18.60	0	0.00	18.75	0	4,007	0.00%
2019/01/22	5	18.50	0	0.00	18.20	5	4,305	0.12%
2019/01/21	0	18.60	2	18.60	18.70	-2	4,434	-0.05%
2019/01/18	0	0.00	2	18.20	18.15	-2	4,621	-0.04%
2019/01/17	0	0.00	10	18.35	18.00	-10	4,714	-0.21%
2019/01/16	5	18.15	12	18.31	18.25	-7	4,755	-0.15%
2019/01/15	5	18.25	0	0.00	18.05	5	4,788	0.10%
2019/01/11	5	18.35	0	0.00	18.30	5	4,949	0.10%
2019/01/10	11	18.55	0	0.00	18.35	11	4,959	0.22%
2019/01/09	1	18.25	1	18.65	18.85	0	4,820	0.00%
2018/12/28	2	18.30	0	0.00	18.15	2	5,291	0.04%
2018/12/27	0	0.00	1	17.90	18.00	-1	5,234	-0.02%
2018/12/26	3	17.83	7	17.71	17.70	-4	5,199	-0.08%
2018/12/21	2	17.40	0	0.00	17.60	2	5,425	0.04%
2018/12/13	5	18.62	0	0.00	18.45	5	5,866	0.09%
2018/12/12	55	18.00	6	18.82	18.95	49	5,877	0.83%
2018/11/30	5	19.00	0	0.00	18.65	5	6,410	0.08%
2018/11/29	1	18.05	0	0.00	18.05	1	6,318	0.02%
2018/11/14	1	17.00	0	0.00	17.00	1	6,473	0.02%
2018/11/02	2	16.75	3	16.38	16.35	-1	7,498	-0.01%
2018/10/29	1	14.90	0	0.00	15.35	1	7,595	0.01%
2018/10/26	0	0.00	2	15.55	15.60	-2	7,951	-0.03%
2018/10/25	30	14.70	1	14.55	14.40	29	7,877	0.37%
2018/10/24	32	15.60	0	0.00	15.60	32	7,892	0.41%
2018/10/18	0	0.00	0.2	16.40	16.35	-0.2	8,793	0.00%
2018/10/17	1	16.35	0	0.00	16.35	1	8,833	0.01%
2018/10/12	10	16.95	0	0.00	16.90	10	9,365	0.11%
2018/10/11	1	17.10	24	17.10	17.10	-23	9,529	-0.24%
2018/10/05	8	21.56	0	0.00	20.85	8	10,078	0.08%
2018/10/04	1	22.25	0	0.00	22.20	1	10,193	0.01%
2018/10/01	1	23.00	1	22.85	23.00	0	10,939	0.00%
2018/09/25	30	21.95	30	22.10	22.40	0	11,930	0.00%
2018/09/20	0	0.00	20	21.05	21.00	-20	12,721	-0.16%
2018/09/11	1	20.85	0	0.00	21.25	1	18,847	0.01%
2018/09/10	2	21.00	4	20.45	20.85	-2	19,986	-0.01%
2018/09/06	2	23.25	2	23.10	22.95	0	20,458	0.00%
2018/09/05	2	23.00	2	22.85	22.95	0	20,773	0.00%
2018/09/03	2	22.70	0	0.00	22.25	2	21,380	0.01%
2018/08/30	9	22.94	9	23.00	22.85	0	22,077	0.00%
2018/08/29	1	22.85	0	0.00	22.85	1	22,219	0.00%
2018/08/28	6	23.20	4	23.15	22.70	2	22,516	0.01%
2018/08/22	1	22.10	0	0.00	22.05	1	24,375	0.00%
2018/08/15	0	0.00	1	21.70	21.75	-1	24,083	0.00%
2018/08/14	7	22.66	0	0.00	22.55	7	23,947	0.03%
2018/08/13	3	23.78	9	22.92	22.40	-6	23,859	-0.03%
2018/08/10	6	24.61	0	0.00	24.50	6	23,631	0.03%
2018/08/08	1	25.45	1	25.45	25.10	0	23,518	0.00%
2018/08/07	1	25.35	3	25.32	25.20	-2	23,422	-0.01%
2018/08/02	107	26.91	114	26.30	26.00	-7	23,130	-0.03%	大買/大賣/
2018/08/01	1	26.15	0	0.00	26.40	1	22,657	0.00%
2018/07/31	35	26.51	35	26.17	26.50	0	22,500	0.00%
2018/07/30	0	0.00	2	26.65	26.15	-2	22,424	-0.01%
2018/07/27	65	26.00	136	26.46	26.85	-71	22,151	-0.32%	大賣/
2018/07/26	0	0.00	0.8	25.45	25.45	-0.8	21,477	0.00%
2018/07/24	6	25.00	0	0.00	25.00	6	21,245	0.03%
2018/07/23	1	24.60	5	24.65	24.60	-4	21,176	-0.02%
2018/07/20	94	25.79	0	0.00	25.85	94	20,869	0.45%
2018/07/19	5	27.20	5	27.05	27.10	0	20,670	0.00%
2018/07/18	10	27.17	0	0.00	26.50	10	20,395	0.05%
2018/07/17	0	0.00	10	27.02	26.65	-10	20,214	-0.05%
2018/07/16	0	0.00	5	27.44	27.50	-5	20,095	-0.02%
2018/07/13	4	28.00	2	27.60	27.40	2	19,820	0.01%
2018/07/12	2	27.15	2	27.40	26.85	0	19,498	0.00%
2018/07/11	0	0.00	2	27.60	27.00	-2	19,339	-0.01%
2018/07/10	5	26.97	0	0.00	27.00	5	18,959	0.03%
2018/07/09	20	27.60	10	26.90	27.20	10	18,764	0.05%
2018/07/05	50	27.70	10	26.35	25.90	40	18,151	0.22%
2018/07/04	2	27.50	2	28.00	27.60	0	17,948	0.00%
2018/07/03	5	28.63	0	0.00	27.70	5	17,621	0.03%
2018/07/02	6	29.23	10	28.86	28.45	-4	17,320	-0.02%
2018/06/29	15	29.30	5	30.05	29.40	10	17,004	0.06%
2018/06/28	5	29.58	0	0.00	28.75	5	16,361	0.03%
2018/06/27	7	30.48	19	30.45	29.80	-12	16,090	-0.07%
2018/06/26	29.4	29.57	9	30.01	29.80	20.4	15,756	0.13%
2018/06/25	3	31.55	38	31.91	30.85	-35	15,136	-0.23%
2018/06/22	52	34.75	36.4	35.04	33.25	15.6	14,312	0.11%
2018/06/21	21	32.66	55	33.16	33.40	-34	12,210	-0.28%
2018/06/20	11	30.24	35	31.55	30.40	-24	11,036	-0.22%
2018/06/19	29	32.38	18	31.48	32.35	11	9,988	0.11%
2018/06/15	0	0.00	8	29.81	30.45	-8	8,619	-0.09%
2018/06/14	2	28.00	1	27.75	27.70	1	8,117	0.01%
2018/06/13	0	0.00	7	29.14	28.30	-7	8,003	-0.09%
2018/06/12	4	27.85	3	27.20	27.75	1	7,649	0.01%
2018/06/11	10	29.25	7	29.50	28.85	3	7,406	0.04%
2018/06/08	14	28.07	13	28.24	28.55	1	7,046	0.01%
2018/06/07	5	27.21	0	0.00	27.00	5	6,556	0.08%
2018/06/06	8	27.20	20	27.00	27.45	-12	6,469	-0.19%
2018/06/05	0	0.00	6	26.70	27.30	-6	6,305	-0.10%
2018/06/04	5	27.53	5	27.85	26.65	0	6,121	0.00%
2018/06/01	133	27.31	119	26.75	26.85	14	5,703	0.25%	大買/大賣/
2018/05/31	3	23.95	16	24.88	25.60	-13	4,897	-0.27%
2018/05/30	8	23.68	1	23.30	23.30	7	4,319	0.16%
2018/05/29	1	23.10	0	0.00	23.05	1	4,252	0.02%
2018/05/28	35	23.07	0	0.00	23.10	35	4,333	0.81%
2018/05/25	1	22.80	1	23.05	22.90	0	4,493	0.00%
2018/05/24	11	22.30	5	22.50	22.55	6	4,402	0.14%
2018/05/22	0	0.00	5	22.10	22.05	-5	4,458	-0.11%
2018/05/21	5	22.20	10	22.35	22.25	-5	4,496	-0.11%
2018/05/18	0	0.00	1	22.15	22.00	-1	4,516	-0.02%
2018/05/17	1	22.30	0	0.00	22.25	1	4,561	0.02%
2018/05/16	1	22.50	7	22.96	22.75	-6	4,561	-0.13%
2018/05/09	18	21.79	10	21.85	21.80	8	4,630	0.17%
2018/05/08	2	22.23	0	0.00	22.10	2	4,632	0.04%
2018/04/23	3	24.00	0	0.00	22.85	3	5,385	0.06%
2018/04/19	5	23.15	0	0.00	23.30	5	5,648	0.09%
2018/04/12	0	0.00	6	22.88	22.70	-6	5,714	-0.10%
2018/04/11	6	22.83	0	0.00	22.75	6	5,807	0.10%
2018/04/09	0	0.00	5	22.70	23.20	-5	5,937	-0.08%
2018/04/03	10	22.30	5	23.00	23.05	5	5,902	0.08%
2018/03/30	0	0.00	1	23.15	23.05	-1	6,017	-0.02%
2018/03/26	0	0.00	3	21.45	21.40	-3	5,804	-0.05%
2018/03/23	0	0.00	20	21.53	21.40	-20	5,789	-0.35%
2018/03/22	23	22.61	0	0.00	22.30	23	5,800	0.40%
2018/03/21	11	23.13	0	0.00	22.75	11	5,777	0.19%
2018/03/20	0	0.00	4	22.95	23.15	-4	5,721	-0.07%
2018/03/19	6	22.68	0	0.00	22.65	6	5,656	0.11%
2018/03/16	1	23.00	0	0.00	23.00	1	5,682	0.02%
2018/03/13	16	24.45	0	0.00	24.05	16	5,946	0.27%
2018/03/09	1	23.80	50	23.50	23.65	-49	6,071	-0.81%
2018/03/08	50	24.20	17	24.04	23.80	33	6,163	0.54%
2018/03/06	0	0.00	5	23.39	23.85	-5	6,221	-0.08%
2018/03/05	4	23.24	0	0.00	22.90	4	6,385	0.06%
2018/03/02	1	23.65	0	0.00	23.85	1	6,628	0.02%
2018/03/01	0	0.00	2	23.60	24.30	-2	6,814	-0.03%
2018/02/27	2	23.40	5	23.75	23.30	-3	7,022	-0.04%
2018/02/23	0	0.00	5	23.55	23.15	-5	8,447	-0.06%
2018/02/12	10	22.00	0	0.00	21.55	10	8,672	0.12%
2018/02/06	0	0.00	10	21.20	21.20	-10	8,748	-0.11%
2018/02/01	6	22.94	1	23.30	23.10	5	8,940	0.06%
2018/01/31	4	22.29	5	22.70	22.70	-1	9,026	-0.01%
2018/01/30	4	22.81	4	23.26	22.85	0	9,326	0.00%
2018/01/29	5	23.14	5	23.05	22.85	0	9,389	0.00%
2018/01/25	2	23.20	2	23.50	23.20	0	9,366	0.00%
2018/01/24	1	23.05	0	0.00	23.20	1	9,370	0.01%
2018/01/23	7	23.19	9	23.32	23.10	-2	9,438	-0.02%
2018/01/22	9	23.51	3	23.70	23.25	6	9,375	0.06%
2018/01/18	8	23.83	1	23.60	23.55	7	9,269	0.08%
2018/01/17	6	23.09	7	23.41	23.30	-1	9,004	-0.01%
2018/01/16	3	23.37	37	23.56	23.30	-34	8,980	-0.38%
2018/01/15	2	22.75	11	22.85	23.25	-9	8,829	-0.10%
2018/01/12	2	22.05	0	0.00	22.20	2	8,657	0.02%
2018/01/10	5	21.10	0	0.00	21.15	5	8,606	0.06%
2018/01/09	2	21.75	1	21.75	21.40	1	8,630	0.01%
2018/01/08	6	21.41	0	0.00	21.45	6	8,685	0.07%
2018/01/05	0	0.00	15	22.55	22.45	-15	8,670	-0.17%
2018/01/04	2	22.38	1	23.45	23.10	1	8,692	0.01%