緯創 (3231)-致和-高雄券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

緯創 (3231)籌碼相關－致和-高雄券商分點個股進出

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

致和-高雄券商分點個股進出
致和-高雄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
2024/05/31	13.2	113.57	4	114.00	112.00	9.2	73,367	0.01%
2024/05/30	7	114.36	6	115.42	114.00	1	74,322	0.00%
2024/05/29	7	116.93	0	0.00	116.00	7	74,963	0.01%
2024/05/28	7	119.36	10	121.65	119.00	-3	75,364	0.00%
2024/05/27	25	115.92	41	116.76	116.50	-16	73,924	-0.02%
2024/05/24	3.5	115.14	1	115.50	115.00	2.5	74,640	0.00%
2024/05/23	0	0.00	1	114.00	114.00	-1	75,063	0.00%
2024/05/22	0	0.00	4	114.38	115.00	-4	76,003	-0.01%
2024/05/21	9	112.11	6	112.58	112.50	3	77,104	0.00%
2024/05/20	9	111.78	0	0.00	111.00	9	78,013	0.01%
2024/05/17	1	112.50	1	113.00	112.00	0	78,478	0.00%
2024/05/16	21	114.05	3	115.50	112.00	18	79,140	0.02%
2024/05/15	4	115.63	48	115.14	115.00	-44	79,763	-0.06%
2024/05/14	9	111.56	0	0.00	111.50	9	80,645	0.01%
2024/05/13	33	112.23	4.6	111.41	111.00	28.4	82,476	0.03%
2024/05/10	2	113.50	1	114.00	114.00	1	83,680	0.00%
2024/05/09	18.5	113.49	10	112.00	112.00	8.5	83,772	0.01%
2024/05/08	7	115.07	4	116.25	115.00	3	83,938	0.00%
2024/05/07	2	113.50	2.5	113.70	114.50	-0.5	84,610	0.00%
2024/05/06	0	0.00	12	114.08	114.00	-12	85,451	-0.01%
2024/05/03	14.7	112.24	1	113.50	111.00	13.7	86,165	0.02%
2024/05/02	1	114.50	0.7	112.50	114.50	0.3	87,795	0.00%
2024/04/30	2	113.50	0	0.00	113.50	2	88,654	0.00%
2024/04/29	1	114.00	3	114.67	114.00	-2	90,496	0.00%
2024/04/26	12	114.33	13	113.23	113.00	-1	94,369	0.00%
2024/04/25	17	113.03	12	114.08	112.00	5	98,203	0.01%
2024/04/24	3.1	115.35	8	115.94	115.50	-4.9	98,635	0.00%
2024/04/23	11.1	111.05	14.5	110.97	111.00	-3.4	98,685	0.00%
2024/04/22	14.4	110.56	3	112.67	108.50	11.4	98,941	0.01%
2024/04/19	20	114.71	12	116.92	115.00	8	99,484	0.01%
2024/04/18	9	116.50	2	116.75	118.00	7	100,151	0.01%
2024/04/17	7.1	114.68	5	114.40	114.50	2.1	100,628	0.00%
2024/04/16	21	114.57	0	0.00	114.00	21	99,977	0.02%
2024/04/15	12	119.38	3	120.17	119.50	9	99,746	0.01%
2024/04/12	6	123.08	4	125.00	122.50	2	99,486	0.00%
2024/04/11	9.1	123.83	2	123.00	123.00	7.1	98,973	0.01%
2024/04/10	13.5	126.00	6.6	126.23	125.50	6.9	98,514	0.01%
2024/04/09	26.5	128.66	5	126.40	126.00	21.5	97,978	0.02%
2024/04/08	10	130.80	14	131.18	132.00	-4	97,472	0.00%
2024/04/03	7	131.21	37.1	128.92	129.50	-30.1	97,382	-0.03%
2024/04/02	5	124.10	6	124.25	125.00	-1	95,006	0.00%
2024/04/01	7	125.21	0	0.00	122.50	7	94,296	0.01%
2024/03/29	8	125.13	50	125.09	125.00	-42	93,180	-0.05%
2024/03/28	7	118.21	7	119.93	120.50	0	90,381	0.00%
2024/03/27	2	116.00	7	116.79	117.00	-5	90,264	-0.01%
2024/03/26	20.1	117.62	4	119.88	117.00	16.1	91,006	0.02%
2024/03/25	15	122.90	15	123.93	122.00	0	90,863	0.00%
2024/03/22	3	122.67	5	123.50	123.00	-2	91,132	0.00%
2024/03/21	21	121.95	27	120.57	120.50	-6	90,520	-0.01%
2024/03/20	24.2	124.03	31	121.37	120.00	-6.8	90,895	-0.01%
2024/03/19	2	121.50	18	122.19	122.50	-16	90,127	-0.02%
2024/03/18	1	119.00	3.1	119.66	120.00	-2.1	89,597	0.00%
2024/03/15	12	117.00	25	117.94	119.50	-13	89,472	-0.01%
2024/03/14	9	114.06	4	114.88	115.50	5	88,677	0.01%
2024/03/13	47	118.27	17	116.44	116.50	30	88,539	0.03%
2024/03/12	20	121.20	9.1	121.84	122.50	10.9	87,599	0.01%
2024/03/11	21.2	121.58	59	122.55	121.00	-37.8	86,981	-0.04%
2024/03/08	4	116.38	8	117.94	116.00	-4	84,658	0.00%
2024/03/07	27	117.44	0	0.00	116.00	27	84,305	0.03%
2024/03/06	6	120.17	5	119.40	119.50	1	84,380	0.00%
2024/03/05	9	120.94	27	121.09	121.50	-18	84,705	-0.02%
2024/03/04	6.8	117.16	10	119.30	116.50	-3.2	83,596	0.00%
2024/03/01	4.2	118.31	9	118.78	118.00	-4.8	82,963	-0.01%
2024/02/29	5	115.10	4	113.63	115.50	1	82,639	0.00%
2024/02/27	14	113.07	6	113.92	113.50	8	82,161	0.01%
2024/02/26	3	116.33	0	0.00	117.00	3	81,520	0.00%
2024/02/23	6	118.17	3	122.00	116.00	3	82,394	0.00%
2024/02/22	20.1	120.47	1	124.00	119.00	19.1	82,377	0.02%
2024/02/21	17	118.35	5	118.60	118.50	12	81,420	0.01%
2024/02/20	17	121.74	4	121.75	122.00	13	80,732	0.02%
2024/02/19	22	124.23	13	125.96	122.50	9	80,311	0.01%
2024/02/16	12	127.50	15	127.90	126.00	-3	80,523	0.00%
2024/02/15	11	131.41	37	132.61	130.50	-26	79,728	-0.03%
2024/02/05	8.7	121.00	26.1	123.38	124.50	-17.4	78,923	-0.02%
2024/02/02	7	119.29	31	119.29	120.00	-24	78,367	-0.03%
2024/02/01	12	114.00	5	114.30	115.00	7	78,456	0.01%
2024/01/31	8	115.38	2	115.00	114.50	6	81,131	0.01%
2024/01/30	2.1	118.02	7.1	118.85	118.00	-5	80,957	-0.01%
2024/01/29	13.7	115.85	12	116.08	116.50	1.7	80,092	0.00%
2024/01/26	13	112.81	1	113.00	113.00	12	79,717	0.02%
2024/01/25	20.3	116.91	5	116.10	115.00	15.3	79,371	0.02%
2024/01/24	9	116.00	1	115.50	116.00	8	77,578	0.01%
2024/01/23	3	115.33	6	116.67	117.00	-3	77,090	0.00%
2024/01/22	23	115.28	25.4	116.66	116.50	-2.4	75,750	0.00%
2024/01/19	9	104.61	34	102.92	107.00	-25	72,889	-0.03%
2024/01/18	6	96.92	1	97.80	97.70	5	69,445	0.01%
2024/01/17	10	98.57	10	99.47	97.90	0	69,404	0.00%
2024/01/16	2	98.90	2	99.20	98.60	0	69,586	0.00%
2024/01/15	19	101.16	15	98.94	98.60	4	69,770	0.01%
2024/01/12	20	97.55	28	99.50	99.50	-8	69,377	-0.01%
2024/01/11	2	96.25	10	96.90	97.60	-8	68,947	-0.01%
2024/01/10	0	0.00	9	94.83	94.50	-9	70,996	-0.01%
2024/01/09	0	0.00	7	96.61	94.00	-7	72,328	-0.01%
2024/01/08	0	0.00	1	95.30	94.40	-1	72,025	0.00%
2024/01/05	2	94.00	0	0.00	93.60	2	72,968	0.00%
2024/01/04	1	93.80	6	94.90	94.20	-5	74,314	-0.01%
2024/01/03	5	93.52	3	93.70	93.50	2	76,970	0.00%
2024/01/02	12	94.93	9	95.27	93.70	3	77,612	0.00%
2023/12/29	3	98.50	14	98.43	98.60	-11	76,858	-0.01%
2023/12/27	4	96.38	2	96.70	96.70	2	77,213	0.00%
2023/12/26	3	97.00	2	96.60	97.00	1	79,699	0.00%
2023/12/25	5	97.40	6	97.00	96.60	-1	80,972	0.00%
2023/12/22	0	0.00	1	95.30	94.20	-1	80,706	0.00%
2023/12/21	18	94.31	23	95.03	95.20	-5	80,789	-0.01%
2023/12/20	1	94.60	12	93.83	94.20	-11	80,167	-0.01%
2023/12/19	2	92.75	3	93.37	92.00	-1	79,775	0.00%
2023/12/18	0	0.00	1	92.50	92.30	-1	80,271	0.00%
2023/12/15	0	0.00	10	92.36	91.60	-10	81,153	-0.01%
2023/12/14	21	93.98	3	93.63	93.10	18	81,709	0.02%
2023/12/13	5	92.60	7	92.70	92.90	-2	81,924	0.00%
2023/12/12	8	90.78	1	90.70	90.50	7	82,288	0.01%
2023/12/11	9	92.24	0	0.00	91.80	9	83,190	0.01%
2023/12/08	3	92.93	8	93.69	92.60	-5	83,663	-0.01%
2023/12/07	2	91.90	2	93.80	93.40	0	84,174	0.00%
2023/12/06	6	91.08	1	91.10	91.20	5	85,906	0.01%
2023/12/05	3	89.67	23	89.23	89.20	-20	86,114	-0.02%
2023/12/04	1	93.00	5	92.26	91.30	-4	86,032	0.00%
2023/12/01	10	91.65	3	92.93	92.80	7	86,253	0.01%
2023/11/30	8	91.70	2	91.40	91.50	6	86,241	0.01%
2023/11/29	4	94.68	1	92.80	93.30	3	86,498	0.00%
2023/11/28	2	92.25	2	92.05	92.50	0	88,159	0.00%
2023/11/27	6	92.75	7	92.51	92.70	-1	90,725	0.00%
2023/11/24	4	95.35	4	95.30	96.00	0	91,275	0.00%
2023/11/22	17	98.45	4	98.00	97.60	13	94,745	0.01%
2023/11/21	12	102.83	9	102.72	102.50	3	97,250	0.00%
2023/11/20	0	0.00	10	100.00	99.70	-10	100,938	-0.01%
2023/11/17	0	0.00	2	99.25	99.00	-2	102,125	0.00%
2023/11/15	2	100.65	5	100.50	99.00	-3	105,424	0.00%
2023/11/14	8	99.21	5	98.26	98.10	3	108,376	0.00%
2023/11/13	17	99.70	8	99.65	100.00	9	112,049	0.01%
2023/11/10	13	97.10	10	97.44	98.10	3	113,658	0.00%
2023/11/09	6	99.37	8	98.74	98.60	-2	114,264	0.00%
2023/11/08	12	99.04	38.4	98.91	97.30	-26.4	115,887	-0.02%
2023/11/07	2	93.30	0.1	93.30	93.40	1.9	115,130	0.00%
2023/11/06	15	93.20	2	92.10	92.10	13	118,831	0.01%
2023/11/03	4	91.50	2	92.75	91.20	2	121,725	0.00%
2023/11/02	0	0.00	0.2	92.67	92.80	-0.2	126,175	0.00%
2023/11/01	2.1	90.00	2	90.00	89.50	0.1	127,805	0.00%
2023/10/31	1	93.30	1	91.30	89.40	0	132,840	0.00%
2023/10/30	11	94.11	0	0.00	93.70	11	134,868	0.01%
2023/10/27	14.1	95.23	26	95.20	94.30	-11.9	138,647	-0.01%
2023/10/26	30	92.97	14	93.70	93.20	16	140,010	0.01%
2023/10/25	9	96.10	2	95.85	95.30	7	142,461	0.00%
2023/10/24	9	94.67	27	94.70	96.20	-18	142,120	-0.01%
2023/10/23	24	92.25	17.2	92.95	92.50	6.8	141,242	0.00%
2023/10/20	20	89.56	31.3	91.36	91.40	-11.3	141,005	-0.01%
2023/10/19	38	90.70	27	91.34	91.70	11	140,393	0.01%
2023/10/18	39	90.76	51	90.85	91.00	-12	139,872	-0.01%
2023/10/17	21	95.07	6	95.97	94.70	15	137,104	0.01%
2023/10/16	22	98.54	3	98.60	98.00	19	135,942	0.01%
2023/10/13	47.1	100.03	48	98.99	99.10	-0.9	135,724	0.00%
2023/10/12	3	100.83	16	100.91	102.50	-13	134,759	-0.01%
2023/10/11	69	103.65	54	101.00	98.20	15	134,082	0.01%
2023/10/06	16	108.63	14	107.64	108.50	2	134,437	0.00%
2023/10/05	5	106.50	3	106.67	107.00	2	136,130	0.00%
2023/10/04	42	105.08	34	105.51	106.00	8	137,219	0.01%
2023/10/03	48	109.94	19	108.21	108.00	29	137,686	0.02%
2023/10/02	17	110.62	64.6	109.10	111.00	-47.6	138,259	-0.03%
2023/09/28	26	102.90	15	102.50	101.50	11	137,680	0.01%
2023/09/27	15	101.73	17.8	102.54	103.00	-2.8	137,943	0.00%
2023/09/26	11.2	102.87	14	101.93	101.50	-2.8	138,726	0.00%
2023/09/25	1.1	102.50	1	102.50	103.00	0.1	139,770	0.00%
2023/09/22	13	99.82	13.5	101.20	102.50	-0.5	141,561	0.00%
2023/09/21	16	97.73	18	100.08	100.50	-2	142,708	0.00%
2023/09/20	13	98.51	16	101.11	98.70	-3	143,098	0.00%
2023/09/19	7	99.26	5	98.40	98.40	2	143,234	0.00%
2023/09/18	38	101.82	16	101.00	101.00	22	143,749	0.02%
2023/09/15	5	104.80	4	105.75	104.50	1	145,515	0.00%
2023/09/14	4	106.63	4	106.50	106.00	0	145,823	0.00%
2023/09/13	16	101.75	22	101.75	102.00	-6	145,987	0.00%
2023/09/12	16.1	101.57	18	102.83	102.00	-1.9	147,817	0.00%
2023/09/11	47	104.36	28	102.68	102.50	19	149,199	0.01%
2023/09/08	14	109.25	31	109.13	109.00	-17	149,315	-0.01%
2023/09/07	11	111.36	6	110.25	110.00	5	150,140	0.00%
2023/09/06	1	113.50	12	113.58	113.50	-11	151,328	-0.01%
2023/09/05	15	112.27	8	112.38	112.50	7	152,889	0.00%
2023/09/04	8	111.81	13	111.92	112.50	-5	153,207	0.00%
2023/09/01	94	112.78	5	110.00	109.00	89	153,384	0.06%
2023/08/31	36	109.51	61	113.26	117.00	-25	151,878	-0.02%
2023/08/30	11	111.91	15	112.57	112.00	-4	150,388	0.00%
2023/08/29	10	110.75	4	110.88	109.50	6	152,731	0.00%
2023/08/28	38.2	108.84	30	109.47	109.50	8.2	153,126	0.01%
2023/08/25	86.1	112.56	18	110.92	111.00	68.1	155,577	0.04%
2023/08/24	45.5	128.52	40	126.53	122.50	5.5	153,948	0.00%
2023/08/23	16	125.59	23	126.39	127.50	-7	151,950	0.00%
2023/08/22	19	124.11	9	125.39	123.50	10	154,442	0.01%
2023/08/21	16.1	121.03	3	120.67	121.00	13.1	155,205	0.01%
2023/08/18	43	121.52	39	118.32	120.50	4	154,552	0.00%
2023/08/17	23	127.52	35	127.09	129.00	-12	151,273	-0.01%
2023/08/16	21	119.45	20	121.10	128.00	1	147,325	0.00%
2023/08/15	3	117.67	10	119.35	116.50	-7	145,781	0.00%
2023/08/14	39	110.41	34.8	111.52	111.50	4.2	144,619	0.00%
2023/08/11	32	117.05	25	115.44	115.00	7	141,921	0.00%
2023/08/10	54.5	115.61	36	113.68	113.50	18.5	140,567	0.01%
2023/08/09	18	120.75	10	122.45	120.00	8	137,269	0.01%
2023/08/08	27.5	130.19	13	129.19	129.00	14.5	136,528	0.01%
2023/08/07	2	119.50	8	122.81	125.00	-6	131,929	0.00%
2023/08/04	32	113.81	18	114.61	114.00	14	130,249	0.01%
2023/08/02	44.1	127.54	12	127.83	121.50	32.1	125,410	0.03%
2023/08/01	34.3	133.85	34.5	134.52	135.00	-0.2	123,181	0.00%
2023/07/31	55.4	149.38	6	143.40	141.50	49.4	119,189	0.04%
2023/07/28	6.5	153.54	6.5	155.04	157.00	0	117,057	0.00%
2023/07/27	5	152.50	2	157.00	154.00	3	114,413	0.00%
2023/07/26	2	158.00	2	160.00	156.50	0	115,335	0.00%
2023/07/25	3	153.67	4	158.34	152.00	-1	115,259	0.00%
2023/07/24	1	153.00	3.1	156.56	158.00	-2.1	115,382	0.00%
2023/07/21	3	143.00	8.6	140.72	147.50	-5.6	115,512	0.00%
2023/07/20	0	0.00	4	133.25	134.50	-4	115,954	0.00%
2023/07/19	4	134.50	0	0.00	128.00	4	116,322	0.00%
2023/07/18	8	130.50	2	133.50	133.00	6	116,878	0.01%
2023/07/17	2	142.50	4	140.50	139.50	-2	117,000	0.00%
2023/07/14	2	138.00	4.6	139.64	142.00	-2.6	118,026	0.00%
2023/07/13	19.6	132.30	16.3	133.65	132.00	3.3	117,676	0.00%
2023/07/12	26	120.04	29	121.62	124.00	-3	114,566	0.00%
2023/07/11	17.5	111.56	28	111.38	113.00	-10.5	112,635	-0.01%
2023/07/10	24	104.79	19	105.66	103.00	5	111,414	0.00%
2023/07/07	23	107.15	18	107.08	106.00	5	110,867	0.00%
2023/07/06	18	104.92	17	105.59	105.50	1	109,008	0.00%
2023/07/05	46	100.53	47	101.23	102.50	-1	107,848	0.00%
2023/07/04	12	100.83	18.1	103.20	105.00	-6.1	106,113	-0.01%
2023/07/03	30	94.82	22	95.91	95.70	8	105,150	0.01%
2023/06/30	1	90.30	24	88.35	90.80	-23	104,322	-0.02%
2023/06/29	15	81.75	26	82.51	83.60	-11	103,396	-0.01%
2023/06/28	25	80.82	26	80.97	78.70	-1	101,949	0.00%
2023/06/27	26.1	80.45	23	80.65	79.60	3.1	100,933	0.00%
2023/06/26	14	82.59	7.6	81.81	82.80	6.4	100,256	0.01%
2023/06/21	19	80.17	31	81.63	84.10	-12	99,270	-0.01%
2023/06/20	31.5	77.09	11	77.79	77.70	20.5	97,590	0.02%
2023/06/19	33	79.69	22	79.49	78.40	11	96,478	0.01%
2023/06/16	22	80.25	26	80.95	80.20	-4	95,723	0.00%
2023/06/15	33.5	79.88	48	79.53	80.20	-14.5	93,255	-0.02%
2023/06/14	33	73.74	59	74.44	76.70	-26	90,825	-0.03%
2023/06/13	30.5	71.57	25	71.48	71.80	5.5	87,985	0.01%
2023/06/12	13	72.73	4	71.78	70.70	9	86,804	0.01%
2023/06/09	21	70.83	21	72.15	73.00	0	84,944	0.00%
2023/06/08	5.5	68.79	7	69.21	68.00	-1.5	82,605	0.00%
2023/06/07	7	70.09	11	69.70	68.60	-4	81,273	0.00%
2023/06/06	7	71.14	8	70.53	70.60	-1	79,813	0.00%
2023/06/05	13	71.57	8.2	71.27	71.00	4.9	79,062	0.01%
2023/06/02	26.2	73.97	27	73.42	71.10	-0.9	77,459	0.00%
2023/06/01	6	67.28	8	68.65	69.40	-2	73,617	0.00%
2023/05/31	6	66.68	7	66.77	66.70	-1	71,367	0.00%
2023/05/30	7	67.31	3	66.93	66.30	4	66,044	0.01%
2023/05/29	14	68.31	2.3	68.16	68.00	11.7	63,640	0.02%
2023/05/26	27	65.76	6	66.52	65.00	21	60,859	0.03%
2023/05/25	5	60.72	16	61.32	61.70	-11	56,693	-0.02%
2023/05/24	2	56.10	3	55.30	56.10	-1	53,445	0.00%
2023/05/23	11	53.63	1	54.30	53.60	10	51,926	0.02%
2023/05/22	0	0.00	1	53.20	52.70	-1	50,829	0.00%
2023/05/19	82	51.63	99	52.78	53.20	-17	49,902	-0.03%
2023/05/18	13	50.33	17.3	50.96	50.60	-4.3	48,118	-0.01%
2023/05/17	1	49.40	3	49.35	49.45	-2	46,770	0.00%
2023/05/16	5	48.38	1	48.30	48.45	4	45,829	0.01%
2023/05/15	3	48.57	0	0.00	48.50	3	44,747	0.01%
2023/05/12	44	47.47	44	46.95	50.10	0	43,504	0.00%
2023/05/11	1	47.80	5	47.65	47.50	-4	40,848	-0.01%
2023/05/10	5	47.92	1	48.35	48.10	4	40,176	0.01%
2023/05/09	2	49.83	2	49.65	50.00	0	39,277	0.00%
2023/05/08	2	50.50	4	50.85	49.90	-2	38,509	-0.01%
2023/05/04	1	48.20	1.4	48.94	49.55	-0.4	37,416	0.00%
2023/05/03	3	48.93	0	0.00	48.95	3	36,729	0.01%
2023/05/02	0	0.00	5	48.18	50.10	-5	36,394	-0.01%
2023/04/28	5	45.50	5	46.25	46.50	0	35,295	0.00%
2023/04/27	20	46.15	25	45.85	46.00	-5	34,667	-0.01%
2023/04/26	0	0.00	2	44.75	45.00	-2	33,828	-0.01%
2023/04/25	16.2	44.38	0	0.00	43.70	16.2	32,985	0.05%
2023/04/24	0	0.00	7	46.24	46.20	-7	31,630	-0.02%
2023/04/21	4	44.56	5	44.47	44.50	-1	30,785	0.00%
2023/04/20	2	45.70	1	45.80	45.80	1	29,599	0.00%
2023/04/19	3	46.43	14	45.66	45.65	-11	28,817	-0.04%
2023/04/18	4	43.28	14	44.02	43.45	-10	27,272	-0.04%
2023/04/17	2	44.48	4	45.01	44.20	-2	26,654	-0.01%
2023/04/14	8	44.08	2	44.50	43.95	6	26,180	0.02%
2023/04/13	5.8	44.47	1	44.00	44.45	4.8	25,236	0.02%
2023/04/12	0	0.00	16	44.58	45.15	-16	24,386	-0.07%
2023/04/11	11	43.27	1	43.45	43.45	10	23,306	0.04%
2023/04/10	1	41.65	10	42.25	43.40	-9	22,753	-0.04%
2023/04/07	3	40.58	0	0.00	40.60	3	21,414	0.01%
2023/03/31	3	41.73	8	41.77	41.85	-5	20,410	-0.02%
2023/03/30	14	41.10	28	40.99	41.60	-14	19,804	-0.07%
2023/03/29	1	39.80	0	0.00	39.55	1	18,541	0.01%
2023/03/28	1	39.45	19	40.19	39.40	-18	18,323	-0.10%
2023/03/27	3	40.45	4	41.01	41.20	-1	18,137	-0.01%
2023/03/24	16	39.41	0	0.00	40.00	16	17,776	0.09%
2023/03/23	8	38.81	23	38.74	39.65	-15	16,814	-0.09%
2023/03/22	4	38.03	8	37.92	38.20	-4	15,790	-0.03%
2023/03/21	4	37.65	7	37.62	37.55	-3	15,307	-0.02%
2023/03/20	1	35.50	0	0.00	35.90	1	14,354	0.01%
2023/03/17	0	0.00	3	34.95	34.95	-3	14,196	-0.02%
2023/03/15	0	0.00	3.3	34.61	34.50	-3.3	13,837	-0.02%
2023/03/10	0	0.00	1	33.60	33.60	-1	13,325	-0.01%
2023/03/08	3	33.73	18	33.85	33.80	-15	13,102	-0.11%
2023/03/01	1	32.15	1	32.40	32.55	0	12,625	0.00%
2023/02/24	0	0.00	3	32.97	33.15	-3	12,354	-0.02%
2023/02/21	3	31.75	0	0.00	31.75	3	11,700	0.03%
2023/02/16	1	31.60	0	0.00	31.50	1	12,054	0.01%
2023/02/13	0	0.00	25.2	31.55	31.70	-25.2	12,208	-0.21%
2023/02/02	0	0.00	1	31.60	31.80	-1	12,352	-0.01%
2023/02/01	0	0.00	2.5	31.34	31.40	-2.5	12,154	-0.02%
2023/01/31	1	31.10	4	31.38	31.50	-3	12,085	-0.02%
2023/01/30	0	0.00	1	31.20	31.20	-1	11,639	-0.01%
2023/01/13	0	0.00	1	30.15	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/10	1	30.15	10	30.15	30.15	-9	11,454	-0.08%
2023/01/09	0	0.00	1	29.95	30.00	-1	11,397	-0.01%
2022/12/19	0	0.00	1	30.20	30.50	-1	10,535	-0.01%
2022/12/16	0	0.00	6	29.66	30.00	-6	9,847	-0.06%
2022/12/14	0	0.00	2.1	29.15	29.15	-2.1	9,391	-0.02%
2022/12/13	0	0.00	2	28.90	28.90	-2	9,446	-0.02%
2022/12/05	1	27.35	0	0.00	27.35	1	9,314	0.01%
2022/12/02	0	0.00	0.1	27.60	27.60	-0.1	9,291	0.00%
2022/11/22	0	0.00	1	27.15	27.40	-1	9,486	-0.01%
2022/11/17	1	27.70	1	27.85	27.95	0	9,526	0.00%
2022/11/14	0	0.00	1	27.65	27.50	-1	9,287	-0.01%
2022/11/04	1	25.30	0	0.00	25.35	1	8,804	0.01%
2022/09/28	1	26.80	2	26.80	26.85	-1	9,189	-0.01%
2022/09/20	0	0.00	3.4	27.49	27.80	-3.4	9,690	-0.04%
2022/09/16	1	27.00	0	0.00	27.35	1	9,314	0.01%
2022/08/12	0	0.00	2	28.63	28.65	-2	8,959	-0.02%
2022/08/11	0	0.00	1	28.25	28.40	-1	8,965	-0.01%
2022/08/10	0	0.00	2	28.15	28.15	-2	8,842	-0.02%
2022/08/05	0	0.00	3	27.05	27.35	-3	8,636	-0.03%
2022/08/03	0	0.00	2	26.85	26.85	-2	8,611	-0.02%
2022/08/02	0.7	26.70	0	0.00	26.40	0.7	8,779	0.01%
2022/07/05	3	26.10	0	0.00	26.25	3	8,734	0.03%
2022/07/01	2	26.48	0	0.00	26.35	2	8,570	0.02%
2022/06/30	6	26.83	0	0.00	26.70	6	8,398	0.07%
2022/06/29	1	27.65	0	0.00	27.65	1	8,141	0.01%
2022/06/27	0.9	28.60	0	0.00	28.45	0.9	8,146	0.01%
2022/05/10	1	27.00	0	0.00	27.40	1	17,953	0.01%
2022/05/09	1	27.70	0	0.00	27.70	1	18,037	0.01%
2022/04/28	1	28.30	0	0.00	28.40	1	19,548	0.01%
2022/04/27	5	28.43	0	0.00	28.25	5	20,025	0.02%
2022/04/20	0	0.00	11	29.30	29.15	-11	21,222	-0.05%
2022/04/12	0	0.00	4	29.05	29.00	-4	21,825	-0.02%
2022/04/07	2	29.48	0	0.00	29.25	2	21,684	0.01%
2022/03/25	0	0.00	1	29.90	29.85	-1	21,537	0.00%
2022/03/24	1	29.50	0	0.00	29.70	1	21,579	0.00%
2022/03/23	27	29.95	0	29.95	29.80	27	21,573	0.13%
2022/03/22	3	30.05	0	0.00	30.00	3	21,462	0.01%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/08	2	28.90	0	0.00	28.95	2	20,708	0.01%
2022/03/01	7.2	29.54	0	0.00	29.35	7.2	20,298	0.04%
2022/02/24	3	29.22	0	0.00	29.25	3	15,179	0.02%
2022/02/23	4	29.99	0	0.00	30.00	4	14,379	0.03%
2022/02/18	2	30.38	0	0.00	30.30	2	13,645	0.01%
2022/02/16	1	30.35	0	0.00	30.40	1	13,387	0.01%
2022/02/11	0	0.00	31	30.95	31.00	-31	12,731	-0.24%
2022/02/10	1.2	30.73	0	0.00	30.80	1.2	12,609	0.01%
2022/02/09	0	0.00	7	31.67	32.00	-7	12,229	-0.06%
2022/02/08	0	0.00	2.1	31.95	32.00	-2.1	12,001	-0.02%
2022/02/07	30	31.53	10	31.50	31.60	20	11,987	0.17%
2022/01/26	3	31.45	2	31.35	31.35	1	11,803	0.01%
2022/01/25	0	0.00	1	31.60	31.60	-1	11,590	-0.01%
2022/01/21	0	0.00	0.3	31.10	31.25	-0.3	10,801	0.00%
2022/01/20	0	0.00	1	31.25	31.50	-1	10,475	-0.01%
2022/01/19	10	30.20	23	31.18	30.95	-13	9,896	-0.13%
2022/01/17	0	0.00	2	30.20	30.15	-2	8,720	-0.02%
2022/01/14	2	29.80	0	0.00	29.85	2	8,630	0.02%
2022/01/13	0	0.00	2	29.88	30.00	-2	8,751	-0.02%
2022/01/06	7	28.96	0	0.00	28.95	7	8,183	0.09%
2022/01/03	1	29.05	0	0.00	29.00	1	8,450	0.01%
2021/11/29	0	0.00	3	28.85	29.30	-3	8,533	-0.04%
2021/11/25	2	29.70	0	0.00	29.65	2	8,556	0.02%
2021/11/22	5	29.35	0	0.00	29.40	5	8,569	0.06%
2021/11/19	3	29.20	0	0.00	29.20	3	8,606	0.03%
2021/11/08	1	28.70	0	0.00	28.45	1	9,288	0.01%
2021/11/04	2	29.75	0	0.00	29.80	2	9,214	0.02%
2021/10/20	0	0.00	1	28.75	28.90	-1	10,426	-0.01%
2021/10/13	1	28.85	0	0.00	28.70	1	12,980	0.01%
2021/10/12	0	0.00	1	28.55	28.70	-1	13,135	-0.01%
2021/10/08	3	28.40	0	0.00	28.40	3	13,243	0.02%
2021/10/07	0	0.00	12	28.35	28.35	-12	13,279	-0.09%
2021/10/01	2	27.30	0	0.00	27.45	2	13,427	0.01%
2021/09/23	0	0.00	0.1	27.70	27.75	-0.1	14,059	0.00%
2021/09/15	0	0.00	4	27.86	27.75	-4	14,166	-0.03%
2021/09/06	1	27.75	0	0.00	27.55	1	14,502	0.01%
2021/08/30	0	0.00	1	27.50	27.65	-1	14,854	-0.01%
2021/08/26	1	27.35	0.3	27.50	27.35	0.7	14,962	0.00%
2021/08/24	0	0.00	3	27.55	27.60	-3	15,225	-0.02%
2021/08/20	0.4	27.10	0	0.00	26.90	0.4	15,435	0.00%
2021/08/16	1	27.00	0	0.00	26.70	1	16,316	0.01%
2021/08/13	1	27.05	0	0.00	27.15	1	16,292	0.01%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/10	0.1	27.25	0	0.00	27.20	0.1	16,448	0.00%
2021/08/06	3	27.25	1	27.70	27.70	2	16,679	0.01%
2021/08/05	12	27.11	0	0.00	27.10	12	16,561	0.07%
2021/08/04	2	27.20	0	0.00	27.30	2	16,863	0.01%
2021/08/03	3	27.28	0	0.00	27.40	3	17,018	0.02%
2021/08/02	2	27.60	0	0.00	27.60	2	17,057	0.01%
2021/07/30	4	27.84	0	0.00	27.75	4	16,996	0.02%
2021/07/26	1	28.15	0	0.00	28.10	1	17,603	0.01%
2021/07/22	1	28.20	0	0.00	28.20	1	17,556	0.01%
2021/07/21	7.2	28.20	0	0.00	28.05	7.2	17,414	0.04%
2021/07/20	1	31.30	0	0.00	31.20	1	16,072	0.01%
2021/07/19	3	31.47	0	0.00	31.65	3	15,731	0.02%
2021/07/15	2	32.05	0	0.00	31.95	2	15,840	0.01%
2021/07/14	1	32.25	0	0.00	32.10	1	15,771	0.01%
2021/07/12	0	0.00	1	32.80	32.65	-1	15,761	-0.01%
2021/07/09	1.3	32.57	0	0.00	32.70	1.3	15,802	0.01%
2021/07/06	0	0.00	20	32.50	32.70	-20	16,221	-0.12%
2021/07/05	21	32.69	0	0.00	32.55	21	16,263	0.13%
2021/07/01	0	0.00	1	31.35	31.05	-1	16,089	-0.01%
2021/06/28	12	30.80	0	0.00	30.80	12	16,267	0.07%
2021/06/18	8	30.89	0	0.00	30.65	8	18,194	0.04%
2021/06/16	0	0.00	3	30.80	30.60	-3	19,062	-0.02%
2021/06/07	1	30.40	0	0.00	30.55	1	19,818	0.01%
2021/06/04	0	0.00	10	31.00	30.95	-10	19,841	-0.05%
2021/06/03	1	31.20	1	31.30	31.25	0	19,870	0.00%
2021/05/31	0	0.00	1	30.80	30.75	-1	19,846	-0.01%
2021/05/27	4	29.59	0	0.00	29.55	4	19,905	0.02%
2021/05/19	5	29.15	0	0.00	29.15	5	19,594	0.03%
2021/05/17	3	28.68	0	0.00	27.90	3	19,605	0.02%
2021/05/13	2	29.83	0	0.00	29.70	2	19,318	0.01%
2021/05/10	0.2	31.20	5.1	30.67	31.20	-5	18,683	-0.03%
2021/05/06	2	31.00	1	30.75	30.75	1	19,568	0.01%
2021/05/05	1	30.80	0	0.00	30.80	1	20,029	0.00%
2021/05/04	1	30.60	0	0.00	31.15	1	19,961	0.01%
2021/05/03	11	31.75	6	31.89	31.65	5	19,780	0.03%
2021/04/28	1	32.65	0	0.00	32.70	1	19,594	0.01%
2021/04/22	9	32.68	0	0.00	32.55	9	19,688	0.05%
2021/04/21	5	33.04	0	0.00	33.00	5	19,681	0.03%
2021/04/20	7	33.06	0	0.00	33.10	7	19,604	0.04%
2021/04/16	0	0.00	20	33.05	32.95	-20	19,469	-0.10%
2021/04/15	2	32.80	20.3	32.80	32.85	-18.3	19,541	-0.09%
2021/04/14	0.1	32.70	40	32.60	33.00	-39.9	19,450	-0.21%
2021/04/13	1	33.45	1	33.20	33.15	0	19,250	0.00%
2021/04/12	3	33.52	4	33.60	33.40	-1	19,191	-0.01%
2021/04/09	2	33.80	0	0.00	33.70	2	19,040	0.01%
2021/04/07	1	33.45	0	0.00	33.45	1	18,819	0.01%
2021/04/01	11	33.50	32	33.54	33.40	-21	18,698	-0.11%
2021/03/31	2	33.50	100	33.80	33.50	-98	18,637	-0.53%
2021/03/30	2	33.85	50	33.55	33.85	-48	18,519	-0.26%
2021/03/29	2.1	33.50	20	33.46	33.55	-17.9	18,451	-0.10%
2021/03/26	0	0.00	70	33.28	33.45	-70	18,397	-0.38%
2021/03/25	10	33.00	80	33.03	33.20	-70	18,661	-0.38%
2021/03/24	20	33.73	3	33.80	33.75	17	18,375	0.09%
2021/03/23	2	34.08	13	34.48	34.75	-11	17,678	-0.06%
2021/03/22	0	0.00	4	34.09	34.35	-4	17,445	-0.02%
2021/03/19	8	34.00	12	34.22	33.85	-4	17,615	-0.02%
2021/03/18	10	34.10	5	33.92	33.85	5	17,268	0.03%
2021/03/16	7	32.55	0.1	32.60	32.60	6.9	16,767	0.04%
2021/03/15	0	0.00	11	32.71	32.60	-11	16,836	-0.07%
2021/03/12	10	32.25	0	0.00	32.40	10	16,874	0.06%
2021/03/11	2	32.20	1	32.25	32.25	1	16,894	0.01%
2021/03/08	23	31.76	0	0.00	31.80	23	17,336	0.13%
2021/03/05	75	31.23	0	0.00	31.65	75	17,400	0.43%
2021/03/04	5	31.20	0	0.00	31.35	5	17,900	0.03%
2021/03/03	1	31.20	0	0.00	31.40	1	17,975	0.01%
2021/03/02	6	31.56	0	0.00	31.35	6	17,826	0.03%
2021/02/26	20	31.50	0	0.00	32.00	20	17,634	0.11%
2021/02/24	5	31.95	5	32.00	31.90	0	17,199	0.00%
2021/02/23	5	31.60	0	0.00	31.80	5	17,047	0.03%
2021/02/19	0	0.00	4	31.20	31.15	-4	17,001	-0.02%
2021/02/18	20	31.00	0	0.00	30.80	20	17,007	0.12%
2021/02/05	1	30.75	1.3	30.85	30.80	-0.3	17,294	0.00%
2021/02/04	3	30.77	0	0.00	30.75	3	17,281	0.02%
2021/02/03	5	31.15	1	31.20	31.10	4	17,275	0.02%
2021/01/29	0	0.00	4	31.40	31.25	-4	17,075	-0.02%
2021/01/28	19	32.07	11	32.82	32.70	8	16,547	0.05%
2021/01/27	0	0.00	15	32.06	32.35	-15	15,969	-0.09%
2021/01/25	0	0.00	1	31.20	31.20	-1	15,324	-0.01%
2021/01/22	0	0.00	2	30.85	30.70	-2	15,169	-0.01%
2021/01/21	2	29.90	0	0.00	29.90	2	15,053	0.01%
2021/01/19	1	30.75	0	0.00	30.75	1	14,868	0.01%
2021/01/15	0	0.00	55	31.25	31.00	-55	14,884	-0.37%
2021/01/14	10	31.12	3	31.65	31.65	7	14,880	0.05%
2021/01/13	0	0.00	2	31.15	30.90	-2	14,588	-0.01%
2021/01/12	1	30.85	1	30.70	30.85	0	14,473	0.00%
2021/01/07	1	30.50	0	0.00	30.50	1	14,310	0.01%
2021/01/06	10	30.36	0	0.00	30.35	10	14,332	0.07%
2021/01/05	1	30.40	0	0.00	30.50	1	14,261	0.01%
2021/01/04	1	31.05	0	0.00	30.80	1	14,338	0.01%
2020/12/31	0	0.00	5	30.95	31.00	-5	14,232	-0.04%
2020/12/30	1	31.15	30	30.80	31.15	-29	14,284	-0.20%
2020/12/28	5	31.05	1	31.10	31.05	4	14,242	0.03%
2020/12/22	10	30.30	0	0.00	30.05	10	14,312	0.07%
2020/12/21	10	29.40	0	0.00	30.05	10	14,500	0.07%
2020/12/17	10	30.50	1	30.35	30.40	9	14,367	0.06%
2020/12/16	1	30.60	0	0.00	31.05	1	14,155	0.01%
2020/12/15	24	30.09	232	30.12	30.05	-208	14,004	-1.49%	大賣/鉅額交易
2020/12/11	45	31.50	1	31.50	31.60	44	13,407	0.33%
2020/12/10	6	31.50	40	31.50	31.65	-34	13,431	-0.25%
2020/12/09	3	32.30	0	0.00	32.15	3	13,358	0.02%
2020/12/08	2	31.83	0	0.00	31.80	2	13,298	0.02%
2020/12/07	20	31.45	0	0.00	31.55	20	13,328	0.15%
2020/12/04	10	31.10	1	31.10	31.30	9	13,346	0.07%
2020/12/03	10	31.25	0	0.00	31.30	10	13,311	0.08%
2020/12/02	10	30.90	1	31.20	31.45	9	13,065	0.07%
2020/12/01	11	30.70	0	0.00	30.65	11	12,992	0.08%
2020/11/30	170	31.06	0	0.00	29.85	170	12,941	1.31%	大買/鉅額交易
2020/11/27	0	0.00	10	30.80	30.95	-10	12,362	-0.08%
2020/11/26	20	30.25	0	0.00	30.30	20	12,214	0.16%
2020/11/25	10	30.05	0	0.00	30.05	10	12,470	0.08%
2020/11/23	250	30.30	5	30.20	30.10	245	12,574	1.95%	大買/鉅額交易
2020/11/20	30	30.00	0	0.00	30.05	30	12,639	0.24%
2020/11/19	4	30.00	1	29.90	29.95	3	13,095	0.02%
2020/11/18	3	30.10	0	0.00	30.15	3	13,270	0.02%
2020/11/13	0	0.00	14	29.78	30.30	-14	13,937	-0.10%
2020/11/11	4	29.35	0	0.00	29.45	4	13,805	0.03%
2020/11/09	5	29.20	0	0.00	29.50	5	14,204	0.04%
2020/11/03	0	0.00	1	28.80	28.75	-1	14,804	-0.01%
2020/11/02	0	0.00	0.1	28.40	28.35	-0.1	14,923	0.00%
2020/10/28	1	29.60	2	29.48	29.15	-1	15,648	-0.01%
2020/10/27	6	29.01	0	0.00	29.00	6	15,788	0.04%
2020/10/26	0	0.00	2	29.30	29.30	-2	15,965	-0.01%
2020/10/21	10	28.85	0	0.00	28.55	10	16,129	0.06%
2020/10/20	0	0.00	1	28.90	28.95	-1	16,591	-0.01%
2020/10/19	0	0.00	1	29.05	28.80	-1	17,134	-0.01%
2020/10/15	2	29.45	0	0.00	29.10	2	17,940	0.01%
2020/10/14	1	29.10	0	0.00	29.05	1	18,796	0.01%
2020/10/07	2	29.35	0	0.00	29.35	2	20,337	0.01%
2020/09/24	4	29.09	0	0.00	28.85	4	23,278	0.02%
2020/09/23	1	30.05	0	0.00	29.95	1	23,293	0.00%
2020/09/21	1	29.65	0	0.00	29.50	1	23,384	0.00%
2020/09/17	3	29.67	1	30.00	29.65	2	24,067	0.01%
2020/09/15	1	29.70	0	0.00	29.75	1	24,802	0.00%
2020/09/11	1	29.70	0	0.00	29.90	1	26,124	0.00%
2020/09/10	2	30.05	0	0.00	29.80	2	26,381	0.01%
2020/09/08	3	30.73	0	0.00	30.70	3	26,220	0.01%
2020/09/07	2	31.30	0	0.00	31.30	2	26,257	0.01%
2020/09/04	2	31.13	0	0.00	31.75	2	26,490	0.01%
2020/09/03	0	0.00	1	31.90	31.70	-1	26,531	0.00%
2020/08/31	1	32.45	0	0.00	31.90	1	26,976	0.00%
2020/08/28	2	32.60	0	0.00	32.60	2	26,817	0.01%
2020/08/25	1	33.80	1	34.00	34.00	0	26,848	0.00%
2020/08/24	0	0.00	2	32.40	32.60	-2	26,739	-0.01%
2020/08/21	1	31.20	0	0.00	31.30	1	26,576	0.00%
2020/08/20	2	30.85	0	0.00	30.90	2	26,599	0.01%
2020/08/19	2	32.80	0	0.00	32.40	2	26,146	0.01%
2020/08/18	2	34.33	0	0.00	33.90	2	25,677	0.01%
2020/08/17	0	0.00	3	34.60	34.50	-3	25,642	-0.01%
2020/08/05	3	34.90	1	34.95	34.90	2	25,235	0.01%
2020/08/04	0	0.00	0.1	34.90	35.00	-0.1	24,978	0.00%
2020/08/03	1	33.90	0.3	33.85	33.85	0.7	24,798	0.00%
2020/07/31	0	0.00	1	34.80	34.50	-1	24,671	0.00%
2020/07/28	0	0.00	1.1	33.56	33.25	-1.1	24,304	0.00%
2020/07/27	2	33.15	0	0.00	33.25	2	24,479	0.01%
2020/07/24	6.7	34.31	1	35.10	34.10	5.7	24,440	0.02%
2020/07/23	2	35.73	0	0.00	35.60	2	23,976	0.01%
2020/07/22	5	34.05	3	34.00	34.25	2	23,476	0.01%
2020/07/21	3	33.95	1	34.00	33.90	2	23,295	0.01%
2020/07/20	2	32.28	0	0.00	32.95	2	22,719	0.01%
2020/07/17	9	35.76	16	35.90	35.80	-7	21,717	-0.03%
2020/07/16	17	34.96	10	36.20	36.00	7	21,458	0.03%
2020/07/14	0	0.00	20	33.95	34.10	-20	20,543	-0.10%
2020/07/13	5	34.15	10	33.15	34.20	-5	20,361	-0.02%
2020/07/10	0	0.00	22	32.73	32.55	-22	20,175	-0.11%
2020/07/08	0	0.00	10	33.70	33.45	-10	19,957	-0.05%
2020/07/07	21	34.50	110	35.28	34.50	-89	19,252	-0.46%	大賣/
2020/07/06	0	0.00	10.3	37.87	38.65	-10.3	18,297	-0.06%
2020/07/02	20	37.15	2.3	37.30	37.15	17.7	17,796	0.10%
2020/07/01	20	37.00	0	0.00	36.80	20	17,701	0.11%
2020/06/30	0	0.00	11.5	35.94	35.80	-11.5	17,522	-0.07%
2020/06/24	0	0.00	10	35.65	35.65	-10	17,243	-0.06%
2020/06/23	2	36.10	43	35.62	36.00	-41	17,191	-0.24%
2020/06/22	0	0.00	19	34.90	34.80	-19	17,223	-0.11%
2020/06/19	0	0.00	9	34.52	34.65	-9	16,876	-0.05%
2020/06/18	1	33.90	28	34.13	34.00	-27	16,268	-0.17%
2020/06/17	0	0.00	7	32.00	32.25	-7	15,614	-0.04%
2020/06/16	0	0.00	30	31.20	31.45	-30	15,581	-0.19%
2020/06/12	30	30.50	50	30.00	30.70	-20	15,963	-0.13%
2020/06/11	0	0.00	33	31.07	30.65	-33	16,131	-0.20%
2020/06/10	5	31.50	3	31.45	31.45	2	16,046	0.01%
2020/06/05	0	0.00	5	29.95	29.80	-5	15,920	-0.03%
2020/06/04	0	0.00	1	29.85	29.85	-1	15,885	-0.01%
2020/06/03	0	0.00	5	29.45	29.55	-5	15,994	-0.03%
2020/06/02	0	0.00	5	29.20	29.15	-5	15,975	-0.03%
2020/06/01	20	29.00	1	28.90	29.00	19	15,911	0.12%
2020/05/29	0	0.00	1	28.60	28.60	-1	15,862	-0.01%
2020/05/27	30	28.60	0	0.00	28.60	30	15,671	0.19%
2020/05/22	20	28.40	8	28.25	28.40	12	15,642	0.08%
2020/05/21	80	28.39	5	28.38	28.35	75	15,516	0.48%
2020/05/20	0	0.00	1	28.50	28.15	-1	15,471	-0.01%
2020/05/19	0	0.00	8	28.16	28.30	-8	15,304	-0.05%
2020/05/18	2	27.68	2	27.45	27.55	0	15,109	0.00%
2020/05/15	4	28.05	3	28.40	28.10	1	14,963	0.01%
2020/05/14	10	27.95	5	27.95	27.95	5	14,826	0.03%
2020/05/13	0	0.00	10	27.45	27.55	-10	14,627	-0.07%
2020/05/12	1	27.45	0	0.00	27.50	1	14,527	0.01%
2020/05/08	1	27.45	3	27.73	27.45	-2	14,348	-0.01%
2020/05/07	0	0.00	0.6	27.70	27.70	-0.6	14,148	0.00%
2020/04/29	3	27.60	3	27.47	27.70	0	13,812	0.00%
2020/04/28	0	0.00	1	26.80	26.90	-1	13,693	-0.01%
2020/04/27	1	26.40	2	26.55	26.50	-1	14,075	-0.01%
2020/04/23	10	25.95	0	0.00	26.00	10	14,093	0.07%
2020/04/21	6	25.37	0	0.00	25.30	6	14,140	0.04%
2020/04/20	2	26.00	0	0.00	26.00	2	14,000	0.01%
2020/04/17	5	26.43	0	0.00	26.05	5	13,943	0.04%
2020/04/15	1	26.45	3	26.45	26.50	-2	13,799	-0.01%
2020/04/13	10	25.20	0	0.00	25.65	10	13,389	0.07%
2020/04/09	0	0.00	1	25.30	25.05	-1	13,461	-0.01%
2020/04/08	2	25.10	0	0.00	25.10	2	13,400	0.01%
2020/04/07	2	25.20	0	0.00	25.20	2	13,319	0.02%
2020/03/31	0	0.00	6	24.14	24.50	-6	12,762	-0.05%
2020/03/30	2	23.95	0	0.00	23.85	2	12,531	0.02%
2020/03/27	8	23.93	0	0.00	23.75	8	12,401	0.06%
2020/03/26	14.2	24.05	0	0.00	24.00	14.2	12,097	0.12%
2020/03/24	0	0.00	1	20.80	21.10	-1	11,524	-0.01%
2020/03/19	1	19.05	0	0.00	18.65	1	11,212	0.01%
2020/03/18	0	0.00	13	20.85	20.10	-13	10,953	-0.12%
2020/03/17	2	20.90	0	0.00	20.80	2	10,800	0.02%
2020/03/11	2	24.98	1	25.35	24.70	1	10,399	0.01%
2020/03/10	3	24.93	6	24.92	25.05	-3	10,345	-0.03%
2020/03/09	4	25.48	3	25.68	25.30	1	10,423	0.01%
2020/03/06	2	26.80	0	0.00	26.25	2	10,701	0.02%
2020/03/02	1	26.60	0	0.00	26.55	1	10,732	0.01%
2020/02/24	0	0.00	4	27.55	27.45	-4	10,898	-0.04%
2020/02/14	0	0.00	1	28.35	28.30	-1	12,350	-0.01%
2020/02/13	1	28.20	10	28.35	28.30	-9	12,462	-0.07%
2020/02/12	0	0.00	2	28.15	28.25	-2	12,603	-0.02%
2020/02/11	2	28.05	0	0.00	28.00	2	12,951	0.02%
2020/02/07	0	0.00	30	28.20	28.25	-30	13,396	-0.22%
2020/01/30	1	27.40	22	27.20	27.20	-21	14,227	-0.15%
2020/01/15	4.5	29.18	0	0.00	28.90	4.5	14,243	0.03%
2020/01/09	0	0.00	2	28.60	28.70	-2	14,426	-0.01%
2020/01/03	1	28.30	0	0.00	28.30	1	14,687	0.01%
2019/12/30	10	28.60	0	0.00	28.60	10	14,838	0.07%
2019/12/24	1	28.95	1	29.15	28.70	0	15,224	0.00%
2019/12/23	1	29.50	0	0.00	29.15	1	15,260	0.01%
2019/12/17	0	0.00	1	29.80	29.80	-1	16,488	-0.01%
2019/12/16	0	0.00	0.2	29.25	29.30	-0.2	16,446	0.00%
2019/12/13	0	0.00	1	29.70	29.85	-1	16,464	-0.01%
2019/12/12	0	0.00	5	29.90	29.60	-5	16,528	-0.03%
2019/12/11	0	0.00	30	30.03	29.50	-30	16,473	-0.18%
2019/12/09	5	29.35	0	0.00	29.20	5	16,067	0.03%
2019/11/29	0	0.00	0.7	27.70	27.70	-0.7	15,501	0.00%
2019/11/28	0.8	28.50	0	0.00	28.55	0.8	15,398	0.01%
2019/11/26	10	28.65	0	0.00	28.90	10	15,593	0.06%
2019/11/19	0	0.00	2	29.10	29.25	-2	15,375	-0.01%
2019/11/18	0	0.00	3	28.90	29.00	-3	15,283	-0.02%
2019/11/14	0	0.00	0.1	28.30	28.45	-0.1	14,816	0.00%
2019/11/13	2	28.35	2	28.30	28.15	0	14,716	0.00%
2019/11/11	12	28.30	18	27.97	27.90	-6	14,370	-0.04%
2019/11/08	0	0.00	5	28.35	28.35	-5	14,454	-0.03%
2019/11/06	0	0.00	1	27.15	27.25	-1	13,955	-0.01%
2019/11/05	5	27.79	0	0.00	27.85	5	13,638	0.04%
2019/11/04	0	0.00	1	28.30	28.40	-1	13,530	-0.01%
2019/11/01	0	0.00	51	27.95	28.00	-51	13,342	-0.38%
2019/10/31	1	27.95	2	27.98	27.95	-1	13,405	-0.01%
2019/10/30	0.1	27.30	0	0.00	27.45	0.1	13,076	0.00%
2019/10/29	0	0.00	15	27.35	27.40	-15	13,054	-0.11%
2019/10/28	5	27.60	10	27.75	27.80	-5	12,961	-0.04%
2019/10/25	1	27.30	5	27.30	27.50	-4	12,842	-0.03%
2019/10/24	8	27.34	5	27.35	27.35	3	12,854	0.02%
2019/10/23	5	27.20	15	27.10	27.20	-10	12,839	-0.08%
2019/10/22	3	26.95	8	26.85	26.85	-5	12,684	-0.04%
2019/10/21	10	26.73	0	0.00	26.70	10	12,887	0.08%
2019/10/18	0	0.00	1	26.45	26.35	-1	13,179	-0.01%
2019/10/17	8	26.44	5.3	26.40	26.50	2.7	13,667	0.02%
2019/10/16	5	26.25	12.1	26.47	26.50	-7.1	13,844	-0.05%
2019/10/14	1	26.30	0	0.00	26.30	1	13,859	0.01%
2019/10/09	0	0.00	2	26.20	26.10	-2	13,797	-0.01%
2019/10/08	0	0.00	2	26.20	26.25	-2	13,737	-0.01%
2019/10/07	20	26.20	20	26.20	26.20	0	13,745	0.00%
2019/10/04	0	0.00	13	26.10	26.15	-13	13,782	-0.09%
2019/10/01	0	0.00	8	25.60	25.70	-8	13,533	-0.06%
2019/09/27	0	0.00	4	25.20	25.05	-4	13,417	-0.03%
2019/09/24	7	26.22	2	26.30	26.10	5	13,081	0.04%
2019/09/23	0	0.00	15	26.10	26.00	-15	12,571	-0.12%
2019/09/20	0	0.00	1	25.35	25.20	-1	12,048	-0.01%
2019/09/19	4	25.18	1	25.30	25.15	3	11,799	0.03%
2019/09/18	0	0.00	2	25.10	25.15	-2	11,715	-0.02%
2019/09/12	0	0.00	170	24.69	24.60	-170	11,424	-1.49%	大賣/鉅額交易
2019/09/06	10	24.95	10	25.00	25.00	0	11,269	0.00%
2019/09/02	3	24.93	2	25.13	24.80	1	11,532	0.01%
2019/08/30	5	24.65	0	0.00	24.90	5	11,450	0.04%
2019/08/28	2	24.30	0	0.00	24.35	2	11,218	0.02%
2019/08/27	2	24.50	2	24.35	24.40	0	11,426	0.00%
2019/08/26	0	0.00	1	24.00	24.30	-1	12,069	-0.01%
2019/08/23	0	0.00	12	24.55	24.50	-12	11,948	-0.10%
2019/08/22	0	0.00	6	24.55	24.55	-6	11,966	-0.05%
2019/08/20	0	0.00	1	24.20	24.25	-1	11,908	-0.01%
2019/08/16	0	0.00	1	23.70	23.60	-1	11,818	-0.01%
2019/08/14	0	0.00	0.1	23.55	23.55	-0.1	11,736	0.00%
2019/08/06	4	21.93	5	21.90	22.30	-1	12,198	-0.01%
2019/08/05	5	22.60	0	0.00	22.45	5	12,441	0.04%
2019/08/02	1	22.70	0	0.00	22.80	1	12,476	0.01%
2019/08/01	0	0.00	5	23.20	23.25	-5	12,473	-0.04%
2019/07/30	0	0.00	5	23.75	23.55	-5	12,454	-0.04%
2019/07/29	4	23.28	3	23.20	23.45	1	12,455	0.01%
2019/07/26	4	23.46	0	0.00	23.40	4	12,371	0.03%
2019/07/25	4	23.88	0	0.00	23.85	4	12,380	0.03%
2019/07/22	1	23.95	6	23.83	23.70	-5	12,132	-0.04%
2019/07/19	1	25.35	30	25.37	25.30	-29	11,735	-0.25%
2019/07/18	18	25.12	0	0.00	25.10	18	11,203	0.16%
2019/07/12	3	25.10	0	0.00	25.05	3	11,573	0.03%
2019/07/10	0	0.00	1	24.70	24.75	-1	12,204	-0.01%
2019/07/08	0	0.00	1	24.55	24.50	-1	12,482	-0.01%
2019/07/04	0	0.00	2	24.20	24.30	-2	12,992	-0.02%
2019/07/03	0	0.00	2	24.10	24.15	-2	13,292	-0.02%
2019/07/02	0	0.00	30	24.30	24.15	-30	13,840	-0.22%
2019/06/27	0	0.00	5	24.20	24.30	-5	14,990	-0.03%
2019/06/26	0	0.00	1.3	23.96	24.10	-1.3	15,236	-0.01%
2019/06/25	0	0.00	5	23.95	23.90	-5	15,637	-0.03%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/19	5	23.85	0	0.00	24.05	5	18,417	0.03%
2019/06/12	0	0.00	7	23.81	23.90	-7	18,891	-0.04%
2019/06/05	5	23.00	0	0.00	22.95	5	18,424	0.03%
2019/06/04	2	22.30	161	22.40	22.45	-159	18,383	-0.86%	大賣/鉅額交易
2019/06/03	2	22.20	2	22.20	22.15	0	18,382	0.00%
2019/05/31	8	22.41	0	0.00	22.50	8	18,145	0.04%
2019/05/30	0	0.00	1	23.54	23.40	-1	17,344	-0.01%
2019/05/27	0	0.00	1	23.15	23.05	-1	17,195	-0.01%
2019/05/22	13	22.90	0	0.00	22.95	13	17,059	0.08%
2019/05/20	0.9	22.70	0	0.00	22.65	0.9	16,949	0.01%
2019/05/17	2.9	22.64	0	0.00	22.55	2.9	16,891	0.02%
2019/05/15	1	23.40	2	23.60	23.50	-1	16,585	-0.01%
2019/05/14	1	23.25	17.1	22.48	23.20	-16.1	16,539	-0.10%
2019/05/13	5	23.15	0	0.00	23.05	5	16,265	0.03%
2019/05/09	0	0.00	13	24.55	24.55	-13	15,889	-0.08%
2019/05/08	0	0.00	5	25.45	25.45	-5	15,766	-0.03%
2019/05/07	31	25.30	1	25.35	25.50	30	15,905	0.19%
2019/05/06	2	24.90	1	24.90	24.90	1	16,503	0.01%
2019/05/03	3	25.55	0	0.00	25.65	3	16,426	0.02%
2019/05/02	0	0.00	10	25.75	25.55	-10	16,404	-0.06%
2019/04/30	2	24.95	5	25.50	25.60	-3	16,271	-0.02%
2019/04/24	1	25.25	0	0.00	25.25	1	16,042	0.01%
2019/04/23	0	0.00	1	24.80	25.25	-1	16,059	-0.01%
2019/04/22	2	25.10	0	0.00	25.15	2	15,843	0.01%
2019/04/18	0	0.00	1	25.90	25.70	-1	15,442	-0.01%
2019/04/17	22	25.66	6	25.70	25.75	16	15,131	0.11%
2019/04/16	0	0.00	2	25.80	26.00	-2	14,747	-0.01%
2019/04/11	0	0.00	0.1	25.15	25.25	-0.1	13,960	0.00%
2019/04/10	0	0.00	5.5	25.13	25.15	-5.5	13,627	-0.04%
2019/04/09	0	0.00	10	24.80	24.90	-10	13,305	-0.08%
2019/04/08	10	24.90	0	0.00	25.10	10	12,986	0.08%
2019/04/03	1	24.60	13.6	24.58	24.60	-12.6	12,377	-0.10%
2019/04/02	2	24.10	2	24.08	24.15	0	11,849	0.00%
2019/04/01	0	0.00	11	23.90	23.95	-11	11,455	-0.10%
2019/03/29	1	23.75	3	23.80	23.70	-2	11,079	-0.02%
2019/03/28	1	23.75	1	23.70	23.75	0	10,799	0.00%
2019/03/27	50	23.71	40	23.89	23.75	10	10,385	0.10%
2019/03/26	1	22.90	1	22.85	22.95	0	8,924	0.00%
2019/03/25	0	0.00	4	22.14	22.25	-4	7,985	-0.05%
2019/03/21	0	0.00	13.4	21.55	21.50	-13.4	7,375	-0.18%
2019/03/19	2	21.45	10	21.40	21.40	-8	7,288	-0.11%
2019/03/15	0	0.00	1	21.05	20.70	-1	7,122	-0.01%
2019/03/14	5	21.28	2	21.35	21.20	3	6,784	0.04%
2019/03/13	2	21.00	3	20.97	21.00	-1	6,751	-0.01%
2019/03/08	1	20.70	0	0.00	20.65	1	6,954	0.01%
2019/03/06	1	21.15	1	21.25	21.20	0	6,975	0.00%
2019/03/05	1	21.25	1	21.20	21.20	0	7,029	0.00%
2019/03/04	9	21.18	0	0.00	21.25	9	7,118	0.13%
2019/02/27	1	21.30	3	21.35	21.35	-2	7,021	-0.03%
2019/02/26	0	0.00	2	21.30	21.30	-2	6,949	-0.03%
2019/02/25	2	21.40	0	0.00	21.40	2	6,886	0.03%
2019/02/22	1	21.20	0.6	21.30	21.30	0.4	6,911	0.01%
2019/02/20	11	21.15	5	21.20	21.20	6	7,015	0.09%
2019/02/19	50	21.15	0	0.00	21.15	50	7,018	0.71%
2019/02/15	0	0.00	1	21.15	21.00	-1	7,222	-0.01%
2019/02/14	0	0.00	0.1	21.05	21.00	-0.1	7,261	0.00%
2019/02/13	0	0.00	1	21.30	21.15	-1	7,309	-0.01%
2019/01/28	2	21.45	0	0.00	21.30	2	7,115	0.03%
2019/01/25	0	0.00	1	21.25	21.30	-1	7,064	-0.01%
2019/01/16	1	19.80	1	19.75	19.75	0	6,767	0.00%
2019/01/15	2	19.60	2	19.65	19.70	0	6,793	0.00%
2019/01/14	4	19.33	2	19.40	19.40	2	6,741	0.03%
2018/12/21	3	18.60	0	0.00	18.60	3	8,569	0.04%
2018/12/17	0	0.00	1	19.10	19.10	-1	8,654	-0.01%
2018/12/14	0.1	19.20	53	19.10	19.20	-52.9	8,665	-0.61%
2018/12/12	1	18.80	0	0.00	19.10	1	9,116	0.01%
2018/12/10	3	18.85	0	0.00	18.85	3	9,419	0.03%
2018/12/03	6	20.02	0	20.10	20.10	6	9,660	0.06%
2018/11/28	2	19.40	0	0.00	19.50	2	9,397	0.02%
2018/11/27	0	0.00	6	19.37	19.45	-6	9,359	-0.06%
2018/11/21	5	18.80	1	18.85	18.80	4	9,487	0.04%
2018/11/19	0	0.00	6	19.70	19.70	-6	9,441	-0.06%
2018/11/15	1	19.00	0	0.00	19.30	1	9,380	0.01%
2018/11/14	0.9	18.65	0	0.00	18.55	0.9	9,240	0.01%
2018/11/06	0	0.00	2	18.50	18.50	-2	9,524	-0.02%
2018/10/24	5	17.85	0	0.00	17.85	5	9,787	0.05%
2018/10/16	2	17.58	0	0.00	17.50	2	10,373	0.02%
2018/10/11	3	17.05	0	0.00	17.00	3	10,687	0.03%
2018/10/09	4	18.20	0	0.00	18.20	4	10,898	0.04%
2018/10/08	0	0.00	2	18.30	18.25	-2	10,918	-0.02%
2018/10/05	8	18.88	0	0.00	18.65	8	10,818	0.07%
2018/10/01	5	19.95	0	0.00	19.90	5	10,760	0.05%
2018/09/28	10	20.00	0	0.00	19.90	10	10,955	0.09%
2018/09/26	2	19.95	0	0.00	19.85	2	11,740	0.02%
2018/09/19	2	19.80	3	19.75	19.75	-1	12,040	-0.01%
2018/09/18	3	19.87	0	0.00	19.55	3	12,009	0.02%
2018/09/07	0	0.00	20	21.25	21.20	-20	11,970	-0.17%
2018/09/05	1.9	21.54	0	0.00	21.45	1.9	12,140	0.02%
2018/08/29	0	0.00	1	21.70	21.70	-1	12,476	-0.01%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/23	0.5	21.50	0	0.00	21.45	0.5	13,335	0.00%
2018/08/22	0.1	21.40	0	0.00	21.35	0.1	13,642	0.00%
2018/08/17	0	0.00	3	21.50	21.20	-3	13,924	-0.02%
2018/08/16	0	0.00	2	21.40	21.35	-2	13,968	-0.01%
2018/08/07	0	0.00	1	22.40	22.40	-1	15,364	-0.01%
2018/08/03	0	0.00	1	22.25	22.30	-1	15,806	-0.01%
2018/08/01	108	22.00	0	0.00	22.35	108	16,048	0.67%	大買/鉅額交易
2018/07/31	4	23.65	0	0.00	23.65	4	15,791	0.03%
2018/07/30	0	0.00	1	23.40	23.40	-1	15,655	-0.01%
2018/07/20	6	23.42	0	0.00	23.25	6	15,862	0.04%
2018/07/18	1	23.65	0	0.00	23.70	1	15,892	0.01%
2018/07/17	1	23.80	1	23.90	23.80	0	15,644	0.00%
2018/07/10	10	22.00	0	0.00	22.00	10	15,253	0.07%
2018/07/09	1	21.80	0	0.00	21.80	1	15,391	0.01%
2018/07/06	1	21.50	0	0.00	21.70	1	15,456	0.01%
2018/07/05	0	0.00	4	22.00	21.70	-4	15,376	-0.03%
2018/07/03	2	22.35	0	0.00	22.25	2	15,032	0.01%
2018/07/02	1	22.80	0	0.00	22.40	1	15,382	0.01%
2018/06/29	1	22.40	0	0.00	22.65	1	15,496	0.01%
2018/06/25	5	22.75	0	0.00	22.70	5	15,507	0.03%
2018/06/20	15	22.90	0	0.00	23.00	15	16,519	0.09%
2018/06/15	10	23.40	0	0.00	23.20	10	16,733	0.06%
2018/06/14	0	0.00	2	23.40	23.40	-2	17,218	-0.01%
2018/06/04	0	0.00	1	23.65	23.55	-1	24,033	0.00%
2018/05/31	1	22.55	0	0.00	22.55	1	23,872	0.00%
2018/05/30	2	22.85	5	23.05	22.80	-3	23,589	-0.01%
2018/05/23	1	23.20	0	0.00	23.20	1	24,156	0.00%
2018/05/22	5	23.65	0	0.00	23.50	5	24,376	0.02%
2018/05/21	100	23.55	0	0.00	23.40	100	24,612	0.41%
2018/05/15	3	23.18	0	0.00	23.15	3	24,301	0.01%
2018/05/14	0	0.00	7	23.64	23.65	-7	24,389	-0.03%
2018/05/11	7	23.27	0	0.00	23.15	7	24,251	0.03%
2018/05/08	1	23.85	0	0.00	23.85	1	23,948	0.00%
2018/05/07	0	0.00	31	24.01	24.20	-31	23,954	-0.13%
2018/05/04	36	23.45	0	0.00	23.40	36	23,702	0.15%
2018/04/26	2	23.55	0	0.00	23.60	2	24,717	0.01%
2018/04/17	0	0.00	4	24.20	24.25	-4	24,596	-0.02%
2018/04/03	3	24.00	0	0.00	24.00	3	23,986	0.01%
2018/04/02	1	24.90	0	0.00	24.55	1	23,704	0.00%
2018/03/30	5	25.20	0	0.00	25.05	5	23,678	0.02%
2018/03/29	0	0.00	5	25.07	24.95	-5	24,073	-0.02%
2018/03/28	2	25.35	0	0.00	25.30	2	24,078	0.01%
2018/03/27	0	0.00	3	25.57	25.70	-3	24,099	-0.01%
2018/03/26	2	25.20	0	0.00	25.30	2	23,784	0.01%
2018/03/23	4	24.86	1.5	25.23	24.85	2.5	23,601	0.01%
2018/03/22	14	26.01	12	25.79	25.65	2	23,300	0.01%
2018/03/21	8	26.29	6	26.09	26.10	2	23,131	0.01%
2018/03/20	1	26.05	1	26.10	26.10	0	22,992	0.00%
2018/03/19	16	25.56	0.3	25.60	25.45	15.7	22,381	0.07%
2018/03/16	36	25.85	0	0.00	25.60	36	21,994	0.16%
2018/03/15	36	26.48	8	25.87	26.50	28	20,982	0.13%
2018/03/14	55	27.02	262	27.60	26.95	-207	19,735	-1.05%	大賣/鉅額交易
2018/03/13	0	0.00	14	27.46	27.35	-14	18,270	-0.08%
2018/03/12	0	0.00	49	27.41	27.35	-49	18,033	-0.27%
2018/03/09	20	25.37	8	25.50	25.40	12	17,233	0.07%
2018/03/08	3	24.70	0	0.00	24.65	3	16,926	0.02%
2018/03/07	0	0.00	5	24.83	24.65	-5	17,100	-0.03%
2018/03/06	20	24.75	0	0.00	24.70	20	17,400	0.11%
2018/03/02	20	24.50	0	0.00	24.70	20	17,879	0.11%
2018/02/26	18	24.43	0	0.00	24.30	18	17,819	0.10%
2018/02/23	2	24.75	3	25.00	24.60	-1	17,854	-0.01%
2018/02/22	5	24.35	11	24.70	24.50	-6	18,108	-0.03%
2018/02/21	0	0.00	2	24.25	24.40	-2	17,949	-0.01%
2018/02/12	7	23.00	0	0.00	22.90	7	17,734	0.04%
2018/02/05	3	23.80	0	0.00	23.80	3	17,883	0.02%
2018/02/01	10	24.15	0	0.00	24.20	10	18,009	0.06%
2018/01/29	0	0.00	6	24.17	24.30	-6	18,460	-0.03%
2018/01/26	0	0.00	7	24.35	24.40	-7	18,949	-0.04%
2018/01/25	4	24.70	0	0.00	24.60	4	19,017	0.02%
2018/01/24	37	25.14	30	25.15	25.10	7	18,883	0.04%
2018/01/22	0	0.00	2.3	24.28	24.30	-2.3	17,952	-0.01%
2018/01/19	10	23.80	0	0.00	23.80	10	17,668	0.06%
2018/01/17	10	23.90	3	23.90	23.90	7	17,577	0.04%
2018/01/16	10	23.80	0	0.00	23.85	10	18,041	0.06%
2018/01/15	2	23.85	0	0.00	23.95	2	18,096	0.01%
2018/01/12	40.9	23.94	0	0.00	23.90	40.9	18,147	0.23%
2018/01/09	1	23.50	0	0.00	23.55	1	18,319	0.01%
2018/01/08	12	23.51	2	23.55	23.55	10	18,700	0.05%
2018/01/04	11	23.35	0	0.00	23.45	11	18,936	0.06%
2018/01/03	10	23.65	0	0.00	23.60	10	19,036	0.05%
2018/01/02	10	23.80	5	24.05	23.80	5	18,881	0.03%