兆豐金 (2886)-凱基-市政券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981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

兆豐金 (2886)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/15	0	0.00	8	40.85	40.85	-8	17,673	-0.05%
2024/05/14	11.1	40.70	0	0.00	40.50	11.1	17,719	0.06%
2024/05/13	34	40.94	4	40.95	41.05	30	17,788	0.17%
2024/05/10	0	0.00	0.1	40.74	40.95	-0.1	17,739	0.00%
2024/05/09	7.1	40.93	6	40.88	40.65	1.1	17,745	0.01%
2024/05/08	60	40.90	0.6	41.00	41.10	59.4	17,851	0.33%
2024/05/07	0	0.00	1	41.10	40.95	-1	17,770	-0.01%
2024/05/06	1	41.00	6	40.92	41.15	-5	17,490	-0.03%
2024/05/03	0	0.00	2	40.23	40.05	-2	17,157	-0.01%
2024/05/02	2	40.08	0	0.00	39.95	2	17,077	0.01%
2024/04/30	24.1	40.25	0	0.00	40.00	24.1	16,897	0.14%
2024/04/29	1	40.05	6.2	39.94	40.10	-5.2	16,832	-0.03%
2024/04/26	3	39.20	0	0.00	39.10	3	16,610	0.02%
2024/04/25	3.1	39.07	0	0.00	39.00	3.1	16,611	0.02%
2024/04/24	11.3	39.59	0	0.00	39.35	11.3	16,453	0.07%
2024/04/23	1	40.00	2.1	40.00	40.00	-1.1	16,372	-0.01%
2024/04/19	20.2	38.48	6	38.55	38.70	14.2	16,021	0.09%
2024/04/18	1	39.00	0.3	39.20	39.20	0.7	15,430	0.00%
2024/04/17	3.8	39.11	7	39.10	39.00	-3.2	15,116	-0.02%
2024/04/16	14	39.17	3.4	39.74	39.10	10.6	14,986	0.07%
2024/04/15	22.7	39.98	0	0.00	39.80	22.7	14,717	0.15%
2024/04/12	0	0.00	0.1	40.10	39.95	-0.1	14,705	0.00%
2024/04/11	0.7	40.03	0	0.00	40.15	0.7	14,626	0.00%
2024/04/10	0	0.00	9.2	40.52	40.50	-9.2	14,593	-0.06%
2024/04/08	0	0.00	5.1	39.91	40.00	-5.1	14,704	-0.03%
2024/04/03	4.5	39.94	0	0.00	39.75	4.5	14,680	0.03%
2024/04/02	1.1	40.25	0	0.00	40.30	1.1	14,540	0.01%
2024/04/01	1	40.70	5	40.80	40.65	-4	14,572	-0.03%
2024/03/28	1.1	40.20	0	0.00	40.25	1.1	14,565	0.01%
2024/03/27	1.1	40.54	0	0.00	40.50	1.1	14,727	0.01%
2024/03/26	0.1	40.35	3	40.42	40.55	-2.9	15,005	-0.02%
2024/03/25	0.3	39.89	5	40.00	40.00	-4.7	15,195	-0.03%
2024/03/22	10.2	40.08	0	0.00	40.10	10.2	15,405	0.07%
2024/03/21	0	0.00	6.5	40.45	40.60	-6.5	15,569	-0.04%
2024/03/20	1.5	40.37	10	40.46	40.15	-8.6	15,648	-0.05%
2024/03/18	1.2	40.58	4.3	40.53	40.60	-3.1	15,526	-0.02%
2024/03/14	0	0.00	40.2	40.90	40.90	-40.2	15,200	-0.26%
2024/03/13	0	0.00	37	40.32	40.40	-37	15,074	-0.25%
2024/03/12	1.1	39.75	5.3	39.86	39.95	-4.2	14,927	-0.03%
2024/03/11	0	0.00	5	40.00	39.80	-5	14,916	-0.03%
2024/03/08	0	0.00	3	39.65	39.90	-3	14,852	-0.02%
2024/03/07	0	0.00	7	39.48	39.30	-7	14,753	-0.05%
2024/03/06	0	0.00	3.9	39.35	39.40	-3.9	14,805	-0.03%
2024/03/05	3	38.87	6	38.99	39.05	-3	15,071	-0.02%
2024/03/04	1	38.40	5.2	38.75	38.80	-4.2	15,081	-0.03%
2024/03/01	30	38.60	5	38.70	38.55	25	15,193	0.16%
2024/02/29	0	0.00	9.1	38.60	38.70	-9.1	15,352	-0.06%
2024/02/26	0.1	38.35	3	38.25	38.15	-2.9	15,073	-0.02%
2024/02/23	1.3	38.35	13	38.35	38.30	-11.7	15,106	-0.08%
2024/02/22	1.1	38.50	2	38.43	38.55	-1	15,450	-0.01%
2024/02/21	4	38.47	1	38.45	38.35	3	15,496	0.02%
2024/02/20	0.1	38.40	11	38.55	38.60	-11	15,621	-0.07%
2024/02/19	3.1	38.25	8	38.29	38.40	-4.9	15,715	-0.03%
2024/02/16	5	37.85	1	37.90	37.90	4	15,935	0.03%
2024/02/15	10.1	37.65	10.3	37.95	37.80	-0.2	15,919	0.00%
2024/02/05	5.7	37.72	12	37.76	37.60	-6.3	15,773	-0.04%
2024/02/02	2	37.78	1.5	37.85	37.90	0.5	15,618	0.00%
2024/02/01	1	37.75	1	37.75	37.90	0	15,619	0.00%
2024/01/31	9.4	37.65	11	37.63	37.65	-1.6	15,520	-0.01%
2024/01/30	3.1	37.95	5	37.95	37.90	-1.9	15,321	-0.01%
2024/01/29	1	38.35	2	38.50	38.35	-1	15,388	-0.01%
2024/01/26	0.4	38.31	3	38.08	38.35	-2.6	15,517	-0.02%
2024/01/25	16.2	37.85	1	38.00	37.80	15.2	15,589	0.10%
2024/01/24	1.1	37.95	0	37.95	37.85	1	15,625	0.01%
2024/01/23	3	37.90	0.2	38.00	37.85	2.9	15,667	0.02%
2024/01/22	1	38.00	4	38.10	38.10	-3	15,724	-0.02%
2024/01/19	11.9	37.85	2	37.60	37.90	9.9	15,657	0.06%
2024/01/18	3.5	37.68	1	37.35	37.80	2.5	15,700	0.02%
2024/01/17	16.6	37.87	0	0.00	37.30	16.6	15,688	0.11%
2024/01/16	1.1	38.69	0	0.00	38.60	1.1	15,125	0.01%
2024/01/12	1	39.00	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0	39.30	1	39.30	39.20	-1	15,369	-0.01%
2024/01/10	0	39.35	48	39.36	39.35	-48	15,431	-0.31%
2024/01/09	0.3	39.35	10.3	39.40	39.45	-10	15,441	-0.06%
2024/01/08	0	0.00	3	39.35	39.45	-3	15,490	-0.02%
2024/01/04	0	38.75	0	0.00	38.75	0	15,640	0.00%
2024/01/03	4	38.94	22	38.70	38.65	-18	16,112	-0.11%
2024/01/02	0	0.00	1.7	39.20	39.30	-1.7	16,065	-0.01%
2023/12/29	0.1	39.00	0	0.00	39.20	0.1	16,218	0.00%
2023/12/28	0	0.00	5	39.06	39.20	-5	16,447	-0.03%
2023/12/27	1.1	38.80	0.6	38.89	39.00	0.5	16,501	0.00%
2023/12/26	1	38.75	0	0.00	38.80	1	16,510	0.01%
2023/12/25	5	38.55	4	38.63	38.80	1	16,545	0.01%
2023/12/22	2	38.20	1	38.35	38.35	1	16,552	0.01%
2023/12/21	7.8	38.36	0	0.00	38.30	7.8	16,414	0.05%
2023/12/20	3.1	38.71	2.3	38.85	38.75	0.8	16,221	0.00%
2023/12/19	6	39.07	1	39.15	39.15	5	15,937	0.03%
2023/12/18	2	39.35	5.1	39.25	39.05	-3.1	15,851	-0.02%
2023/12/15	5	39.35	3	39.58	39.35	2	15,632	0.01%
2023/12/14	0	0.00	2	39.33	39.55	-2	15,426	-0.01%
2023/12/13	1.2	38.87	0	0.00	38.90	1.2	15,271	0.01%
2023/12/12	0.1	39.05	2	39.30	39.30	-2	15,627	-0.01%
2023/12/11	6.4	38.86	0.3	39.00	38.90	6.1	15,738	0.04%
2023/12/08	5.7	38.83	0	0.00	39.25	5.7	15,673	0.04%
2023/12/07	28.1	39.09	0	0.00	39.00	28.1	15,646	0.18%
2023/12/06	0	0.00	4.1	39.19	39.50	-4.1	15,568	-0.03%
2023/12/05	5	38.65	0	0.00	38.95	5	15,451	0.03%
2023/12/04	3	38.80	20.5	39.02	39.00	-17.5	15,441	-0.11%
2023/12/01	23.2	38.76	5	38.70	38.65	18.2	15,390	0.12%
2023/11/30	1	39.40	2.2	39.45	39.50	-1.2	15,252	-0.01%
2023/11/29	5	39.60	0	0.00	39.15	5	14,752	0.03%
2023/11/28	2	39.78	0	0.00	39.65	2	14,596	0.01%
2023/11/27	2	39.73	0	0.00	39.50	2	14,793	0.01%
2023/11/22	0.2	39.60	6	39.85	39.85	-5.8	14,889	-0.04%
2023/11/21	1	39.70	4	39.79	39.85	-3	14,979	-0.02%
2023/11/20	14	39.05	2	39.13	39.20	12	14,849	0.08%
2023/11/17	3	39.20	4	39.53	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	20	39.13	39.20	-20	14,951	-0.13%
2023/11/15	0	0.00	9	38.79	38.90	-9	14,922	-0.06%
2023/11/13	4	38.43	20	38.56	38.50	-16	15,132	-0.11%
2023/11/10	1.9	38.45	0	0.00	38.40	1.9	15,575	0.01%
2023/11/09	0	38.60	18.1	38.65	38.60	-18.1	15,772	-0.11%
2023/11/08	0	0.00	1	38.65	38.60	-1	16,081	-0.01%
2023/11/07	5	38.30	1	38.50	38.60	4	16,234	0.02%
2023/11/06	46	38.39	1	38.50	38.55	45	16,788	0.27%
2023/11/03	0	0.00	4.3	38.13	38.25	-4.3	17,039	-0.03%
2023/11/02	0.3	37.70	9	37.52	37.80	-8.7	17,100	-0.05%
2023/11/01	1.1	36.60	0	0.00	36.65	1.1	17,099	0.01%
2023/10/31	1	36.46	1.1	36.70	36.70	-0.1	17,296	0.00%
2023/10/30	4.8	36.47	1	36.50	36.55	3.8	17,622	0.02%
2023/10/27	0.1	36.85	8.5	36.80	36.95	-8.4	17,666	-0.05%
2023/10/26	0.6	36.62	1	36.65	36.40	-0.4	17,770	0.00%
2023/10/25	1.1	37.01	0	0.00	36.85	1.1	17,731	0.01%
2023/10/24	6.1	37.04	1	37.20	37.25	5.1	17,783	0.03%
2023/10/23	14.1	37.14	0	0.00	37.10	14.1	17,845	0.08%
2023/10/20	15.6	37.40	1	37.60	37.50	14.6	17,753	0.08%
2023/10/19	1	38.50	2	38.75	38.35	-1	17,724	-0.01%
2023/10/18	0	0.00	3.4	38.70	38.85	-3.4	17,835	-0.02%
2023/10/17	0	0.00	1	38.60	38.75	-1	18,022	-0.01%
2023/10/16	0	0.00	3	38.63	38.80	-3	18,266	-0.02%
2023/10/13	1	38.50	0	0.00	38.50	1	18,569	0.01%
2023/10/12	1.8	38.59	6	38.77	38.95	-4.2	18,639	-0.02%
2023/10/11	0	0.00	86	37.96	38.50	-86	18,805	-0.46%
2023/10/06	0.1	37.50	0	0.00	37.50	0.1	18,386	0.00%
2023/10/02	0	37.70	5.6	37.47	37.60	-5.6	18,383	-0.03%
2023/09/28	2	37.50	0	37.75	37.70	2	18,603	0.01%
2023/09/27	0.4	37.65	0.2	37.68	37.70	0.2	18,683	0.00%
2023/09/26	0.1	37.71	2.3	37.89	37.85	-2.1	18,699	-0.01%
2023/09/25	0	0.00	3.2	37.90	38.00	-3.2	18,740	-0.02%
2023/09/22	0	37.60	0.2	37.62	37.80	-0.2	18,886	0.00%
2023/09/21	0.6	37.49	0.1	37.60	37.40	0.5	19,132	0.00%
2023/09/20	2	37.85	0.1	37.98	37.85	1.9	19,056	0.01%
2023/09/19	0	0.00	0.1	37.90	37.80	-0.1	19,041	0.00%
2023/09/18	0.1	37.80	67.1	37.90	37.85	-67	19,458	-0.34%
2023/09/15	1.4	37.51	39.4	37.55	37.55	-38	19,904	-0.19%
2023/09/14	0.1	36.90	14.1	37.20	37.50	-14	20,118	-0.07%
2023/09/13	0	36.60	0	0.00	36.60	0	20,615	0.00%
2023/09/11	1	36.05	7.2	36.18	36.20	-6.2	21,421	-0.03%
2023/09/08	0.1	35.85	0	0.00	36.10	0.1	21,446	0.00%
2023/09/07	1.1	35.90	0	0.00	35.85	1.1	21,518	0.01%
2023/09/06	4.2	35.70	5.2	35.61	35.55	-1	21,561	0.00%
2023/09/05	1.3	35.99	0	0.00	36.00	1.3	21,536	0.01%
2023/09/04	2.1	36.03	0	36.20	36.20	2	21,582	0.01%
2023/09/01	1.1	36.01	1	35.95	36.00	0.1	21,781	0.00%
2023/08/31	1.1	36.01	0	0.00	35.90	1.1	21,912	0.00%
2023/08/30	1.2	36.47	0	0.00	36.45	1.2	21,926	0.01%
2023/08/29	2.1	36.59	0	0.00	36.60	2.1	22,085	0.01%
2023/08/28	6.1	36.33	2.7	36.35	36.20	3.4	22,043	0.02%
2023/08/25	4	35.60	0	0.00	35.65	4	23,055	0.02%
2023/08/24	3	35.85	46	35.67	35.85	-43	23,169	-0.19%
2023/08/23	0	35.40	8	35.30	35.30	-8	23,178	-0.03%
2023/08/22	9.7	35.15	0	0.00	35.30	9.7	23,393	0.04%
2023/08/21	37	35.66	0	0.00	35.60	37	23,406	0.16%
2023/08/18	4	36.04	1	36.25	35.70	3	23,507	0.01%
2023/08/17	13.1	35.46	0	0.00	35.65	13.1	23,564	0.06%
2023/08/16	11.1	35.76	3	35.70	35.80	8.1	23,481	0.03%
2023/08/15	0	37.10	0.1	36.85	36.60	0	23,258	0.00%
2023/08/14	60.3	36.79	2.1	37.30	37.05	58.3	23,301	0.25%
2023/08/11	37.8	37.65	2	37.65	37.65	35.8	23,226	0.15%
2023/08/10	101.2	37.91	2	38.58	38.10	99.2	23,226	0.43%	大買/
2023/08/09	23.3	39.53	0	39.85	39.95	23.3	22,699	0.10%
2023/08/08	39	39.75	0.1	39.80	39.70	39	22,368	0.17%
2023/08/07	0	0.00	1	39.65	39.95	-1	22,204	0.00%
2023/08/04	7.1	39.30	2	39.60	39.60	5.1	22,156	0.02%
2023/08/02	91	39.92	3	39.60	39.60	88	22,017	0.40%
2023/08/01	0	0.00	10.4	40.40	40.60	-10.4	21,645	-0.05%
2023/07/31	0	0.00	1.2	40.24	40.25	-1.2	21,455	-0.01%
2023/07/28	0.3	39.87	9.6	40.17	40.05	-9.3	21,395	-0.04%
2023/07/27	3.1	39.85	26	40.01	40.10	-23	21,291	-0.11%
2023/07/26	2	39.75	12	39.44	39.65	-10	21,117	-0.05%
2023/07/25	3	38.90	0	0.00	39.15	3	21,019	0.01%
2023/07/24	1	39.10	2	38.90	39.00	-1	21,001	0.00%
2023/07/21	0	0.00	4	39.45	39.35	-4	20,838	-0.02%
2023/07/20	3.2	39.37	4.1	39.42	39.35	-0.9	20,622	0.00%
2023/07/19	21.1	38.91	10	38.70	38.85	11.1	20,258	0.05%
2023/07/18	7	38.84	5.3	39.26	39.30	1.7	19,941	0.01%
2023/07/17	0.1	38.85	11.1	38.90	38.90	-11.1	19,518	-0.06%
2023/07/14	1	38.64	30	38.82	38.90	-29	19,445	-0.15%
2023/07/13	2	38.15	0	0.00	38.10	2	19,291	0.01%
2023/07/12	0	37.52	4.1	38.07	38.20	-4	19,212	-0.02%
2023/07/11	0.1	37.39	10	37.30	37.65	-9.9	19,165	-0.05%
2023/07/10	17.5	37.06	4.2	37.20	36.85	13.3	19,130	0.07%
2023/07/07	15	36.99	22.3	37.22	37.30	-7.2	18,927	-0.04%
2023/07/06	18.4	37.38	12	37.73	37.45	6.4	18,779	0.03%
2023/07/05	2.1	38.40	0	0.00	38.25	2.1	18,477	0.01%
2023/07/04	0.2	38.33	12	38.30	38.50	-11.8	18,339	-0.06%
2023/07/03	0.1	38.25	0.1	38.20	38.30	0	18,344	0.00%
2023/06/30	0.1	38.35	1	38.50	38.20	-1	18,353	-0.01%
2023/06/29	0	0.00	18	38.48	38.55	-18	18,106	-0.10%
2023/06/28	0	0.00	6.3	37.87	37.95	-6.3	17,841	-0.04%
2023/06/27	0	0.00	1.2	37.64	37.55	-1.2	17,730	-0.01%
2023/06/26	0.2	37.55	11	37.74	37.75	-10.8	17,674	-0.06%
2023/06/21	10	37.55	9	37.54	37.75	1	17,161	0.01%
2023/06/19	3.2	36.68	2.2	36.99	37.00	1	16,116	0.01%
2023/06/16	2.3	37.05	2	37.00	36.80	0.3	15,447	0.00%
2023/06/15	1.2	37.33	2	37.55	37.40	-0.8	14,684	-0.01%
2023/06/14	3	37.52	3	37.75	37.50	0	14,689	0.00%
2023/06/13	0	0.00	0.5	37.65	37.75	-0.5	14,804	0.00%
2023/06/12	0	0.00	4	37.88	37.65	-4	14,842	-0.03%
2023/06/09	8	37.70	2	37.48	37.65	6	14,902	0.04%
2023/06/08	0	0.00	40.6	37.20	37.30	-40.6	14,936	-0.27%
2023/06/07	0	0.00	3	36.80	37.00	-3	14,963	-0.02%
2023/06/06	11.6	36.56	0	0.00	36.50	11.6	14,914	0.08%
2023/06/05	4	36.78	4.8	36.81	36.70	-0.8	14,944	-0.01%
2023/06/02	2.1	36.12	2.5	36.07	36.10	-0.5	14,646	0.00%
2023/06/01	31.2	35.67	5	35.67	35.85	26.2	14,499	0.18%
2023/05/31	3.3	35.90	1	36.00	35.80	2.2	14,471	0.02%
2023/05/30	0	0.00	6.1	36.20	36.20	-6.1	13,547	-0.04%
2023/05/29	0.1	36.00	2.5	36.14	36.20	-2.5	13,613	-0.02%
2023/05/26	2	35.70	4	35.50	36.15	-2	13,663	-0.01%
2023/05/25	2	35.43	1	35.35	36.20	1	13,443	0.01%
2023/05/24	2.1	35.73	1	35.60	35.90	1.1	13,268	0.01%
2023/05/22	0	36.00	14.3	36.02	36.20	-14.3	12,883	-0.11%
2023/05/19	0.2	35.95	29.5	36.01	36.00	-29.3	12,639	-0.23%
2023/05/18	1	35.95	1.5	35.68	35.95	-0.5	12,805	0.00%
2023/05/17	0	0.00	11.1	35.50	35.60	-11.1	12,683	-0.09%
2023/05/16	11.3	34.83	4.1	34.95	35.15	7.3	12,549	0.06%
2023/05/15	1.3	34.45	2.5	34.40	34.50	-1.2	12,561	-0.01%
2023/05/12	3.4	34.35	5	34.25	34.30	-1.6	12,592	-0.01%
2023/05/11	0.3	34.70	0	0.00	34.80	0.3	12,485	0.00%
2023/05/10	30.3	34.68	0	0.00	34.80	30.3	12,598	0.24%
2023/05/09	0.3	34.50	1.4	34.45	34.50	-1	12,570	-0.01%
2023/05/08	0.3	34.35	0	0.00	34.30	0.3	12,549	0.00%
2023/05/05	1	34.15	0	0.00	34.25	1	12,587	0.01%
2023/05/04	0	0.00	1	34.35	34.30	-1	12,849	-0.01%
2023/05/03	0	34.10	0	0.00	34.15	0	12,946	0.00%
2023/05/02	0	0.00	9.5	33.95	34.10	-9.5	13,197	-0.07%
2023/04/28	0.3	34.00	0	0.00	34.05	0.3	13,735	0.00%
2023/04/27	1	33.75	0	0.00	33.85	1	13,802	0.01%
2023/04/26	0.3	33.85	0	33.90	34.00	0.3	13,872	0.00%
2023/04/25	0.3	33.95	1	34.15	33.90	-0.7	13,859	0.00%
2023/04/24	0.5	34.03	0	0.00	34.10	0.5	13,867	0.00%
2023/04/21	0.3	34.00	24	34.01	34.05	-23.7	13,960	-0.17%
2023/04/20	0.3	33.95	0	0.00	33.90	0.3	14,036	0.00%
2023/04/19	0.3	34.15	0	0.00	34.05	0.3	14,263	0.00%
2023/04/18	0.3	34.10	5	34.09	34.20	-4.7	14,198	-0.03%
2023/04/17	1.3	33.43	7.8	33.45	33.45	-6.4	14,151	-0.05%
2023/04/14	1.3	33.24	7	33.43	33.45	-5.7	14,201	-0.04%
2023/04/13	0.3	33.30	29	33.30	33.30	-28.7	14,120	-0.20%
2023/04/12	0.3	33.20	10.3	33.05	33.15	-9.9	14,095	-0.07%
2023/04/11	1.3	32.99	0	0.00	33.15	1.3	14,175	0.01%
2023/04/10	15.3	33.00	0	0.00	33.00	15.3	14,129	0.11%
2023/04/07	0.3	32.90	0	0.00	32.80	0.3	14,130	0.00%
2023/04/06	0.3	33.05	1.4	33.03	33.00	-1	14,133	-0.01%
2023/03/31	0.3	32.95	0	0.00	33.00	0.3	14,047	0.00%
2023/03/30	1.3	32.74	6.8	32.78	32.70	-5.4	13,920	-0.04%
2023/03/29	0.4	32.84	0	0.00	32.80	0.4	13,958	0.00%
2023/03/28	0.3	33.00	1	33.05	32.85	-0.7	14,078	0.00%
2023/03/27	0.3	33.05	4.1	32.96	33.05	-3.8	14,139	-0.03%
2023/03/24	1.3	33.06	22	32.97	33.10	-20.7	14,325	-0.14%
2023/03/23	0.3	33.05	7	33.03	33.15	-6.7	14,387	-0.05%
2023/03/22	20.3	32.58	2	32.70	32.70	18.3	14,542	0.13%
2023/03/21	0.3	32.30	7.2	32.16	32.20	-6.9	14,762	-0.05%
2023/03/20	2.3	32.01	0.8	32.00	32.00	1.5	14,798	0.01%
2023/03/17	7.4	31.86	39	31.85	31.75	-31.6	14,817	-0.21%
2023/03/16	4.7	31.60	1	31.55	31.65	3.7	14,785	0.02%
2023/03/15	0.9	32.21	24	32.17	32.00	-23.1	14,750	-0.16%
2023/03/14	13.8	32.23	3.4	32.22	32.10	10.4	14,753	0.07%
2023/03/13	5.3	32.56	30	32.46	32.55	-24.7	14,625	-0.17%
2023/03/10	5	32.73	0.2	32.80	32.65	4.8	14,645	0.03%
2023/03/09	10.4	33.03	0	0.00	32.95	10.4	14,749	0.07%
2023/03/08	0	33.50	2.5	33.38	33.30	-2.5	15,331	-0.02%
2023/03/07	0.3	33.20	18	33.06	33.15	-17.7	15,349	-0.12%
2023/03/06	3.2	32.97	0	0.00	32.95	3.2	15,488	0.02%
2023/03/03	21.4	32.85	4	33.00	32.80	17.4	15,532	0.11%
2023/03/02	6.7	33.01	0	0.00	32.95	6.7	15,707	0.04%
2023/03/01	3	33.22	0	0.00	33.70	3	15,720	0.02%
2023/02/24	4.1	33.46	2	33.30	33.30	2.1	15,527	0.01%
2023/02/23	1.3	33.74	0	0.00	33.65	1.3	15,376	0.01%
2023/02/22	1	33.25	0	0.00	33.80	1	15,585	0.01%
2023/02/21	1.5	33.73	319.8	33.71	33.65	-318.3	15,604	-2.04%	大賣/鉅額交易
2023/02/20	9.1	33.76	9.2	34.04	34.05	-0.1	15,875	0.00%
2023/02/17	0	33.45	0	0.00	33.50	0	16,016	0.00%
2023/02/16	0.4	33.51	1	33.85	33.40	-0.6	16,297	0.00%
2023/02/15	150.4	33.48	0.1	33.50	33.40	150.3	16,273	0.92%	大買/鉅額交易
2023/02/14	1.3	33.23	0	0.00	33.55	1.3	16,268	0.01%
2023/02/13	1.1	32.70	7	33.06	33.30	-5.9	16,281	-0.04%
2023/02/10	171.6	32.54	2	32.53	32.60	169.6	16,211	1.05%	大買/鉅額交易
2023/02/09	0.4	32.15	1	32.15	32.10	-0.6	16,282	0.00%
2023/02/08	1.3	32.17	0	0.00	32.15	1.3	16,434	0.01%
2023/02/07	0	0.00	0	32.35	32.25	0	16,442	0.00%
2023/02/06	3.1	32.32	4	32.35	32.10	-0.9	16,602	-0.01%
2023/02/03	1.1	32.51	19	32.50	32.45	-17.9	16,761	-0.11%
2023/02/02	3	32.55	1	32.50	32.85	2	16,812	0.01%
2023/02/01	2.2	32.39	1	32.60	32.60	1.2	16,658	0.01%
2023/01/31	3	32.07	2	32.45	31.95	1	16,717	0.01%
2023/01/30	3.5	32.49	11	33.14	32.60	-7.5	16,634	-0.05%
2023/01/17	2	31.95	6.9	31.95	32.00	-5	16,306	-0.03%
2023/01/16	0.1	31.95	3	31.98	32.00	-3	16,381	-0.02%
2023/01/13	3	31.70	1	31.75	31.65	2	16,508	0.01%
2023/01/12	0.1	31.50	6	31.49	31.45	-5.9	16,953	-0.03%
2023/01/11	1	31.50	1	31.60	31.45	0	17,110	0.00%
2023/01/10	0	0.00	4	31.73	31.75	-4	17,218	-0.02%
2023/01/09	2	31.55	25.4	31.43	31.70	-23.4	17,325	-0.13%
2023/01/06	1.1	30.91	0	0.00	30.95	1.1	17,451	0.01%
2023/01/05	0	0.00	21	30.81	31.10	-21	17,784	-0.12%
2023/01/04	4.1	30.33	0	0.00	30.40	4.1	17,687	0.02%
2023/01/03	11.1	30.34	0	0.00	30.50	11.1	17,997	0.06%
2022/12/30	3.2	30.44	0	0.00	30.35	3.2	18,034	0.02%
2022/12/29	0.4	30.37	0	0.00	30.25	0.4	18,080	0.00%
2022/12/28	1	30.55	0	0.00	30.50	1	18,140	0.01%
2022/12/27	0	0.00	0.1	30.80	30.65	-0.1	18,372	0.00%
2022/12/23	1.2	30.51	0	0.00	30.55	1.2	19,127	0.01%
2022/12/22	1.8	30.64	0	0.00	30.85	1.8	19,547	0.01%
2022/12/21	1	30.45	1	30.50	30.50	0	20,038	0.00%
2022/12/20	6.6	30.44	0	0.00	30.65	6.6	20,406	0.03%
2022/12/19	0.2	30.73	0	0.00	30.65	0.2	20,429	0.00%
2022/12/16	2.1	30.73	0	0.00	30.80	2.1	20,388	0.01%
2022/12/15	2.1	31.14	0	0.00	31.15	2.1	20,411	0.01%
2022/12/14	2	31.20	1	31.25	31.20	1	20,514	0.00%
2022/12/13	4.5	30.81	10	31.10	30.80	-5.5	20,352	-0.03%
2022/12/12	0.1	31.10	9.2	30.94	31.15	-9.1	20,133	-0.05%
2022/12/09	1	31.10	1.2	31.07	31.15	-0.2	20,470	0.00%
2022/12/08	3.2	30.80	0	0.00	31.10	3.2	20,527	0.02%
2022/12/07	0	0.00	1	31.10	30.95	-1	20,524	0.00%
2022/12/06	3.6	31.01	0	0.00	30.95	3.6	20,487	0.02%
2022/12/05	0.1	31.29	0	0.00	31.05	0.1	20,419	0.00%
2022/12/02	3.6	31.29	22	31.10	31.10	-18.5	20,398	-0.09%
2022/12/01	19.5	31.67	11	31.60	31.55	8.5	20,356	0.04%
2022/11/30	19.1	31.84	1	31.55	32.00	18.1	20,110	0.09%
2022/11/29	1.1	31.35	1.7	31.17	31.50	-0.6	19,455	0.00%
2022/11/28	7.1	30.85	2	31.05	30.95	5.1	19,341	0.03%
2022/11/25	1.3	31.31	0	0.00	31.35	1.3	19,307	0.01%
2022/11/24	4	31.36	7	31.51	31.65	-3	19,324	-0.02%
2022/11/23	2	31.15	19	31.26	31.10	-17	19,207	-0.09%
2022/11/22	0	0.00	5	30.76	30.90	-5	19,133	-0.03%
2022/11/21	2	30.38	1	30.45	30.55	1	19,065	0.01%
2022/11/18	34.4	30.32	0	0.00	30.20	34.4	19,009	0.18%
2022/11/17	22	30.55	0	0.00	30.85	22	18,811	0.12%
2022/11/16	8.1	30.93	1	30.75	30.85	7.1	18,830	0.04%
2022/11/15	6.1	31.06	1	31.05	31.15	5.1	18,676	0.03%
2022/11/14	4.1	31.27	2.3	31.29	31.30	1.7	18,526	0.01%
2022/11/11	1	30.60	8	30.88	30.85	-7	18,307	-0.04%
2022/11/10	2.1	30.13	2	30.05	30.00	0.1	18,057	0.00%
2022/11/09	0.1	30.45	19	30.57	30.50	-19	18,077	-0.10%
2022/11/08	2	30.25	2	30.28	30.40	0	18,099	0.00%
2022/11/07	12.2	30.00	3	30.13	30.20	9.2	18,153	0.05%
2022/11/04	5.1	29.13	1	29.40	29.55	4.1	18,558	0.02%
2022/11/03	4.5	29.15	0	0.00	29.10	4.5	19,100	0.02%
2022/11/02	6.7	29.52	0	0.00	29.35	6.7	19,330	0.03%
2022/11/01	4.4	29.74	0	0.00	29.75	4.4	19,212	0.02%
2022/10/31	0	0.00	1.5	30.13	29.90	-1.5	19,108	-0.01%
2022/10/28	4	29.89	2	30.00	29.80	2	19,148	0.01%
2022/10/27	4.4	29.86	0	0.00	29.70	4.4	19,203	0.02%
2022/10/26	2	30.13	2	30.05	30.15	0	19,123	0.00%
2022/10/25	3.1	29.48	4	29.70	29.95	-0.9	18,971	0.00%
2022/10/21	1	29.75	4	29.43	29.70	-3	18,949	-0.02%
2022/10/20	8	28.64	7	28.55	29.20	1	18,830	0.01%
2022/10/19	14.2	29.22	0	0.00	29.00	14.2	18,464	0.08%
2022/10/18	8.1	29.44	0	0.00	29.70	8.1	18,376	0.04%
2022/10/17	3.1	29.14	1	29.20	29.25	2.1	18,298	0.01%
2022/10/14	13.4	29.59	0	0.00	29.40	13.4	18,135	0.07%
2022/10/13	9.7	29.80	1	29.55	29.75	8.7	17,917	0.05%
2022/10/12	3	30.20	1	30.10	30.25	2	17,555	0.01%
2022/10/11	104.7	30.10	9	30.22	30.05	95.7	17,569	0.54%	大買/
2022/10/07	3.6	30.99	0	0.00	31.00	3.6	17,288	0.02%
2022/10/06	2.1	31.14	0	0.00	31.35	2.1	17,249	0.01%
2022/10/05	2.3	30.96	2	31.00	30.85	0.3	17,419	0.00%
2022/10/04	3.7	30.72	0.3	30.80	30.70	3.4	17,385	0.02%
2022/10/03	5.2	30.67	0	0.00	30.65	5.2	17,214	0.03%
2022/09/30	6.7	31.39	7	31.19	31.15	-0.4	16,923	0.00%
2022/09/29	15.4	31.71	9.2	31.45	31.80	6.2	16,572	0.04%
2022/09/28	7.9	31.83	5	32.04	31.95	2.9	16,247	0.02%
2022/09/27	24.9	32.70	1	32.60	32.45	23.9	15,819	0.15%
2022/09/26	6.1	33.39	0	0.00	33.35	6.1	15,591	0.04%
2022/09/23	2	33.88	0	0.00	33.90	2	15,564	0.01%
2022/09/22	17.4	33.66	0	0.00	33.65	17.4	15,719	0.11%
2022/09/21	1.3	34.37	0	0.00	34.25	1.3	15,675	0.01%
2022/09/20	4.1	34.65	1	34.55	34.45	3.1	15,555	0.02%
2022/09/19	2.9	34.67	2	34.55	34.45	0.9	15,640	0.01%
2022/09/16	1.2	34.42	0	0.00	34.50	1.2	15,802	0.01%
2022/09/15	4.3	34.60	0	0.00	34.55	4.3	15,945	0.03%
2022/09/14	0.2	34.95	0	0.00	34.75	0.2	16,493	0.00%
2022/09/13	3.7	35.12	1.4	35.13	35.05	2.3	17,128	0.01%
2022/09/12	0.5	35.40	0	0.00	35.55	0.5	17,740	0.00%
2022/09/08	0	0.00	0	35.05	35.00	0	18,634	0.00%
2022/09/07	1.1	35.01	2	35.05	34.95	-0.9	18,810	0.00%
2022/09/05	1.1	34.97	0	0.00	35.30	1.1	19,127	0.01%
2022/09/02	11	35.10	0	0.00	35.00	11	19,485	0.06%
2022/09/01	0.1	35.40	0	0.00	35.15	0.1	19,537	0.00%
2022/08/31	10	35.45	0	0.00	35.90	10	19,580	0.05%
2022/08/30	2.1	35.42	0	0.00	35.45	2.1	19,466	0.01%
2022/08/29	0.6	35.45	0	0.00	35.50	0.6	19,511	0.00%
2022/08/26	0	0.00	2	35.90	35.85	-2	19,708	-0.01%
2022/08/25	1.2	35.18	0	0.00	35.55	1.2	19,814	0.01%
2022/08/24	0.6	35.30	0	0.00	35.10	0.6	19,915	0.00%
2022/08/23	2.3	35.48	0	0.00	35.20	2.3	20,507	0.01%
2022/08/22	0	0.00	2.2	35.85	35.80	-2.2	20,648	-0.01%
2022/08/19	0.2	35.92	0	0.00	35.80	0.2	20,714	0.00%
2022/08/18	1	35.98	0	0.00	36.05	1	20,785	0.00%
2022/08/17	6.6	35.71	0	0.00	35.75	6.6	20,909	0.03%
2022/08/16	1	35.85	9	35.85	35.80	-8	20,895	-0.04%
2022/08/15	5.5	35.62	15.2	35.65	35.60	-9.7	21,009	-0.05%
2022/08/12	4.1	35.70	0.3	35.85	35.70	3.8	21,088	0.02%
2022/08/11	12.4	35.80	0	0.00	35.80	12.4	21,153	0.06%
2022/08/10	27.2	37.15	27.4	37.07	37.20	-0.2	20,871	0.00%
2022/08/09	0	36.45	0	0.00	36.90	0	20,432	0.00%
2022/08/08	0.1	35.97	0	0.00	36.00	0.1	20,328	0.00%
2022/08/05	1	35.90	2	35.98	35.85	-1	20,596	0.00%
2022/08/04	1	35.80	1	35.55	35.65	0	20,844	0.00%
2022/08/03	1.6	35.58	0	0.00	35.60	1.6	20,975	0.01%
2022/08/02	1	35.20	1	35.55	35.70	0	21,221	0.00%
2022/08/01	10	35.45	75	35.40	35.55	-65	21,482	-0.30%
2022/07/29	4.1	35.65	0	0.00	35.40	4.1	21,867	0.02%
2022/07/28	9	35.47	7	35.54	35.60	2	22,055	0.01%
2022/07/27	3	35.07	2	35.08	35.15	1	22,041	0.00%
2022/07/26	0	0.00	4	34.40	34.60	-4	22,016	-0.02%
2022/07/25	3.3	34.62	0	0.00	34.45	3.3	22,072	0.02%
2022/07/22	0	0.00	5.2	34.69	34.90	-5.2	22,258	-0.02%
2022/07/20	10.2	34.31	1	34.60	34.15	9.2	22,622	0.04%
2022/07/19	2.1	34.18	0	0.00	34.15	2.1	22,813	0.01%
2022/07/18	0	0.00	1	34.25	34.15	-1	23,120	0.00%
2022/07/15	6.8	34.05	0	0.00	33.90	6.8	23,350	0.03%
2022/07/14	1.5	34.73	0	0.00	34.55	1.5	23,643	0.01%
2022/07/13	22.6	34.82	45	34.61	34.85	-22.4	23,883	-0.09%
2022/07/12	20.2	33.40	2	33.40	33.45	18.2	24,119	0.08%
2022/07/11	24.1	34.44	0	0.00	34.30	24.1	24,310	0.10%
2022/07/07	2.1	35.05	0	0.00	35.15	2.1	24,896	0.01%
2022/07/06	0.3	35.30	1	35.25	35.20	-0.7	24,949	0.00%
2022/07/05	0	0.00	0	36.10	35.55	0	25,090	0.00%
2022/07/04	1	35.40	8.3	35.61	35.75	-7.3	25,235	-0.03%
2022/07/01	0	0.00	10	35.30	35.25	-10	25,807	-0.04%
2022/06/30	0	0.00	1	35.40	35.30	-1	25,991	0.00%
2022/06/29	2.4	35.76	1	35.75	35.70	1.4	26,007	0.01%
2022/06/28	0	36.30	1	36.25	36.35	-1	26,076	0.00%
2022/06/27	0.3	36.40	0	0.00	36.20	0.3	26,224	0.00%
2022/06/24	21	36.11	1	36.35	36.15	20	26,116	0.08%
2022/06/23	25	35.40	0	0.00	35.35	25	26,141	0.10%
2022/06/22	2	35.25	16	35.53	35.40	-14	25,980	-0.05%
2022/06/21	1	35.90	12	35.87	35.60	-11	25,464	-0.04%
2022/06/20	112	35.03	2	35.30	34.60	110	25,138	0.44%	大買/鉅額交易
2022/06/17	18	35.16	73	35.30	35.30	-55	24,571	-0.22%
2022/06/16	6.1	36.44	1	36.70	36.15	5.1	23,715	0.02%
2022/06/15	2.8	36.35	0	0.00	36.20	2.8	23,985	0.01%
2022/06/13	19.2	35.81	76	35.90	36.50	-56.8	24,410	-0.23%
2022/06/10	1.1	37.09	0	0.00	37.10	1.1	24,131	0.00%
2022/06/08	0.1	37.70	2	37.75	37.70	-1.9	23,909	-0.01%
2022/06/07	1	37.60	0	0.00	37.70	1	24,006	0.00%
2022/06/06	3.1	37.41	3	37.92	37.80	0.1	23,969	0.00%
2022/06/02	8	37.97	0	0.00	37.90	8	24,002	0.03%
2022/06/01	5.1	38.34	0	0.00	38.20	5.1	24,290	0.02%
2022/05/31	2	37.98	2.7	38.25	38.75	-0.7	24,270	0.00%
2022/05/30	5	38.30	7	38.38	38.45	-2	23,672	-0.01%
2022/05/27	0	0.00	4	37.74	37.95	-4	23,513	-0.02%
2022/05/26	0.4	37.56	0	0.00	37.30	0.4	23,592	0.00%
2022/05/25	10	37.15	1	37.50	37.60	9	23,940	0.04%
2022/05/24	15	37.47	0	0.00	37.20	15	24,068	0.06%
2022/05/23	1	36.70	0	0.00	37.20	1	24,135	0.00%
2022/05/20	0	0.00	27	36.83	37.10	-27	24,334	-0.11%
2022/05/19	41.1	36.66	10	36.60	36.60	31.1	24,357	0.13%
2022/05/18	24.4	36.68	19	37.23	37.50	5.4	24,200	0.02%
2022/05/17	8.1	36.53	3.8	36.57	36.45	4.3	24,032	0.02%
2022/05/16	0.8	36.54	16.1	36.72	36.90	-15.3	23,972	-0.06%
2022/05/13	2.1	36.75	4	36.95	36.95	-1.9	23,752	-0.01%
2022/05/12	8	37.00	1	37.15	37.00	7	23,630	0.03%
2022/05/11	0.5	38.25	1	37.95	38.35	-0.6	23,358	0.00%
2022/05/10	22.1	37.86	25	37.98	38.20	-3	23,272	-0.01%
2022/05/09	8.3	38.28	3.7	38.58	38.00	4.6	23,158	0.02%
2022/05/06	7.4	38.95	22	39.03	39.35	-14.7	23,304	-0.06%
2022/05/05	30.2	39.97	6	40.45	39.85	24.2	23,268	0.10%
2022/05/04	0	40.90	1.1	40.76	40.85	-1.1	22,935	0.00%
2022/05/03	0	41.00	0	0.00	40.85	0	23,115	0.00%
2022/04/29	2	41.05	0.6	41.15	41.60	1.4	23,151	0.01%
2022/04/28	5.8	40.92	2	41.00	41.00	3.8	23,189	0.02%
2022/04/27	7.1	41.77	0	0.00	41.60	7.1	22,990	0.03%
2022/04/26	2.1	41.69	10	41.90	41.95	-7.9	22,892	-0.03%
2022/04/25	4.5	41.24	1	41.55	41.55	3.5	22,814	0.02%
2022/04/22	3	41.12	0	0.00	41.55	3	22,680	0.01%
2022/04/21	9	40.79	7	40.81	41.00	2	22,660	0.01%
2022/04/20	3.1	41.27	6	41.18	41.75	-2.9	22,756	-0.01%
2022/04/19	14.1	41.84	21	41.68	41.50	-6.9	22,593	-0.03%
2022/04/18	17.1	41.76	1	41.75	41.90	16.1	22,623	0.07%
2022/04/15	10.3	43.26	3	42.83	42.85	7.3	22,231	0.03%
2022/04/14	4.1	43.67	7.5	43.43	43.10	-3.4	22,188	-0.02%
2022/04/13	1	44.50	51.5	44.85	44.95	-50.5	21,917	-0.23%
2022/04/12	2	44.50	1.6	44.45	44.45	0.4	21,815	0.00%
2022/04/11	7	44.56	3.5	44.62	44.65	3.5	21,804	0.02%
2022/04/08	1	44.01	4	44.33	44.35	-3	21,693	-0.01%
2022/04/07	21.5	44.68	32.2	44.41	44.10	-10.7	21,521	-0.05%
2022/04/06	24	43.30	5	43.42	44.05	19	20,847	0.09%
2022/04/01	1	42.81	5.2	42.93	43.10	-4.2	20,525	-0.02%
2022/03/31	3	42.90	5	42.70	42.90	-2	20,361	-0.01%
2022/03/30	0.2	42.20	0	0.00	42.25	0.2	20,140	0.00%
2022/03/29	0	42.20	24	42.01	42.00	-24	20,062	-0.12%
2022/03/28	1.1	41.79	4.5	42.11	42.40	-3.4	20,106	-0.02%
2022/03/25	4	41.84	4	41.90	42.20	0	20,005	0.00%
2022/03/24	2	42.20	6	42.21	42.25	-4	19,863	-0.02%
2022/03/23	5	41.60	6.5	42.09	42.35	-1.5	20,104	-0.01%
2022/03/22	3	40.97	2	40.98	41.15	1	19,934	0.01%
2022/03/21	1.6	40.50	2	40.55	40.60	-0.4	19,757	0.00%
2022/03/18	3	40.60	7	40.51	40.45	-4	19,688	-0.02%
2022/03/17	2	39.95	12	40.00	40.05	-10	19,291	-0.05%
2022/03/16	2	38.80	16.5	39.09	39.50	-14.5	19,042	-0.08%
2022/03/15	0	0.00	6.8	38.53	38.60	-6.8	18,592	-0.04%
2022/03/14	0	0.00	14.9	38.43	38.50	-14.9	18,718	-0.08%
2022/03/11	1	37.90	0	0.00	37.95	1	18,809	0.01%
2022/03/10	0	38.05	12	38.16	38.25	-12	18,971	-0.06%
2022/03/09	0	0.00	7	37.77	37.40	-7	18,913	-0.04%
2022/03/08	4	37.45	6	37.55	37.35	-2	18,855	-0.01%
2022/03/07	21	37.53	11	37.38	37.65	10	18,541	0.05%
2022/03/04	1	37.61	0	0.00	38.00	1	18,838	0.01%
2022/03/03	2	38.00	1	37.95	38.10	1	18,849	0.01%
2022/03/02	1	37.90	0	0.00	38.10	1	19,001	0.01%
2022/03/01	1	38.15	0.5	38.10	38.20	0.5	18,897	0.00%
2022/02/25	53	37.55	3	37.35	37.60	50	18,700	0.27%
2022/02/24	3	37.62	9	37.65	37.70	-5.9	18,282	-0.03%
2022/02/23	3	37.77	1	37.60	38.05	2	18,069	0.01%
2022/02/22	8	37.44	3	37.45	37.60	5	17,974	0.03%
2022/02/21	5.6	37.77	25	37.88	38.00	-19.4	17,683	-0.11%
2022/02/18	10	38.18	2	38.20	38.10	8	17,511	0.05%
2022/02/17	29	38.22	0	0.00	38.40	29	17,574	0.17%
2022/02/16	1.4	38.15	11	38.25	38.20	-9.6	17,532	-0.05%
2022/02/15	1.2	38.18	0	0.00	38.10	1.2	17,393	0.01%
2022/02/14	4.1	38.19	48	38.24	38.45	-43.9	17,356	-0.25%
2022/02/11	43	38.52	1	38.80	38.80	42	17,366	0.24%
2022/02/10	2	38.60	3	38.45	38.70	-1	17,302	-0.01%
2022/02/09	3	38.83	5.4	38.86	38.80	-2.4	17,119	-0.01%
2022/02/08	8	38.59	18	38.68	38.95	-10	16,979	-0.06%
2022/02/07	19	37.65	0	0.00	38.00	19	16,457	0.12%
2022/01/26	11	36.91	0	0.00	36.95	11	16,120	0.07%
2022/01/25	2.1	36.50	0	0.00	36.90	2.1	16,116	0.01%
2022/01/24	2.5	36.57	6	36.85	36.90	-3.6	15,849	-0.02%
2022/01/21	3.1	36.57	6	36.66	36.85	-2.9	15,865	-0.02%
2022/01/19	0.1	37.03	4	36.96	37.00	-3.9	15,589	-0.03%
2022/01/18	12	37.13	11	37.30	37.25	1	15,666	0.01%
2022/01/17	3.3	37.04	4	36.96	37.05	-0.8	15,532	0.00%
2022/01/14	6	37.23	10.5	37.39	37.45	-4.5	15,445	-0.03%
2022/01/13	21.1	37.42	15	37.55	37.85	6	15,365	0.04%
2022/01/12	0	0.00	3	37.00	37.00	-3	14,982	-0.02%
2022/01/11	2	36.03	3	36.60	37.00	-1	14,812	-0.01%
2022/01/10	3	36.03	1	35.95	36.15	2	14,715	0.01%
2022/01/07	1	36.45	1.2	36.34	36.20	-0.2	14,676	0.00%
2022/01/06	10	35.70	1	35.75	36.00	9	14,480	0.06%
2022/01/04	1	35.35	21.1	35.35	35.55	-20.1	14,513	-0.14%
2022/01/03	21	35.60	2	35.45	35.35	19	14,429	0.13%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	3	35.60	0	0.00	35.60	3	14,475	0.02%
2021/12/28	29	35.50	5.5	35.46	35.60	23.5	14,534	0.16%
2021/12/27	21	35.42	0.5	35.50	35.60	20.5	14,543	0.14%
2021/12/24	5	35.47	0	0.00	35.50	5	14,759	0.03%
2021/12/23	1.1	35.55	0	0.00	35.50	1.1	14,804	0.01%
2021/12/21	3	35.80	0	0.00	35.75	3	14,792	0.02%
2021/12/20	1	35.60	18	35.75	36.00	-17	14,718	-0.12%
2021/12/17	1	35.50	8.2	35.74	35.90	-7.2	14,516	-0.05%
2021/12/16	18	35.60	7	35.41	35.60	11	14,226	0.08%
2021/12/15	1.1	35.20	6	35.10	35.20	-5	14,286	-0.03%
2021/12/14	2	35.15	0	0.00	35.40	2	14,568	0.01%
2021/12/13	0.1	35.55	0	0.00	35.50	0.1	14,534	0.00%
2021/12/10	0	0.00	1	35.65	35.65	-1	14,470	-0.01%
2021/12/08	1	35.05	19	35.17	35.20	-18	14,402	-0.12%
2021/12/07	10	34.40	0	0.00	35.10	10	14,249	0.07%
2021/12/06	1	34.00	50	34.43	34.60	-49	14,035	-0.35%
2021/12/03	6	34.17	0	0.00	34.15	6	13,963	0.04%
2021/12/02	4	33.93	0	0.00	34.25	4	13,859	0.03%
2021/12/01	1	33.90	0	0.00	34.15	1	13,857	0.01%
2021/11/30	6	33.68	1	34.20	34.20	5	14,025	0.04%
2021/11/29	1	33.85	0	0.00	33.90	1	13,373	0.01%
2021/11/26	14.1	33.98	3	34.30	33.90	11.1	13,316	0.08%
2021/11/25	1	34.10	0	0.00	34.50	1	13,369	0.01%
2021/11/24	2	34.20	2	34.35	34.35	0	13,445	0.00%
2021/11/23	2	34.05	10	34.09	34.10	-8	13,526	-0.06%
2021/11/22	41	34.20	3	34.30	34.15	38	13,527	0.28%
2021/11/19	2.1	34.48	0	0.00	34.65	2.1	13,484	0.02%
2021/11/18	0	0.00	3	34.60	34.70	-3	13,414	-0.02%
2021/11/17	3	34.10	1	34.15	34.20	2	13,571	0.01%
2021/11/16	5	33.90	2	33.98	34.20	3	13,654	0.02%
2021/11/15	0	0.00	2	33.95	33.95	-2	13,736	-0.01%
2021/11/12	0.1	33.90	0	0.00	33.90	0.1	13,847	0.00%
2021/11/11	1	33.85	0	0.00	33.80	1	14,108	0.01%
2021/11/10	1	33.90	5	34.00	34.00	-4	14,362	-0.03%
2021/11/09	1	33.60	1	33.65	33.70	0	14,379	0.00%
2021/11/05	0.1	33.50	2.4	33.59	33.70	-2.3	16,463	-0.01%
2021/11/04	0.3	33.35	0	0.00	33.45	0.3	16,617	0.00%
2021/11/03	1	33.15	2	33.35	33.40	-1	16,839	-0.01%
2021/10/29	0.1	33.35	0	0.00	33.40	0.1	17,140	0.00%
2021/10/26	0	0.00	16	33.35	33.45	-16	17,520	-0.09%
2021/10/22	0.1	33.00	56	33.09	33.05	-56	17,462	-0.32%
2021/10/21	0.1	32.95	14	32.96	32.95	-13.9	17,366	-0.08%
2021/10/20	1	32.80	1	32.85	32.90	0	17,206	0.00%
2021/10/19	0	0.00	1	32.80	32.75	-1	17,208	-0.01%
2021/10/15	1	32.35	1	32.50	32.50	0	17,178	0.00%
2021/10/14	1.1	32.40	2	32.55	32.30	-1	17,136	-0.01%
2021/10/12	13	31.98	0	0.00	32.45	13	17,261	0.08%
2021/10/08	1	32.40	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	1	32.50	32.40	-1	17,250	-0.01%
2021/10/06	2.5	32.04	25	32.15	32.25	-22.5	17,271	-0.13%
2021/10/05	3.6	32.00	0	0.00	32.05	3.6	17,257	0.02%
2021/10/04	0.1	32.15	13	32.01	32.10	-12.9	17,264	-0.07%
2021/10/01	52.3	31.93	9	31.95	32.05	43.3	17,277	0.25%
2021/09/30	5	32.05	0.2	32.20	32.05	4.8	17,102	0.03%
2021/09/29	126.4	32.05	0	0.00	32.05	126.4	17,088	0.74%	大買/鉅額交易
2021/09/27	1	32.35	6	32.34	32.35	-5	16,971	-0.03%
2021/09/24	3	32.35	0	0.00	32.40	3	17,017	0.02%
2021/09/23	0	0.00	2	32.35	32.40	-2	17,042	-0.01%
2021/09/22	10.3	31.95	3.7	32.02	32.10	6.6	17,109	0.04%
2021/09/17	2.1	32.30	0	0.00	32.15	2.1	16,856	0.01%
2021/09/16	0	32.50	0	0.00	32.35	0	16,641	0.00%
2021/09/15	3	32.28	0	0.00	32.35	3	16,725	0.02%
2021/09/14	5	32.45	0	0.00	32.50	5	16,823	0.03%
2021/09/13	7	32.20	3	32.20	32.30	4	16,868	0.02%
2021/09/09	12.2	32.30	0	0.00	32.30	12.2	17,295	0.07%
2021/09/08	0	0.00	2	32.25	32.50	-2	17,339	-0.01%
2021/09/07	1	32.35	0	0.00	32.45	1	17,478	0.01%
2021/09/06	2	32.40	0	0.00	32.50	2	17,514	0.01%
2021/09/03	0	0.00	2	32.40	32.55	-2	17,499	-0.01%
2021/09/02	2.3	32.11	10	32.05	32.10	-7.7	17,474	-0.04%
2021/09/01	0	0.00	4	32.50	32.55	-4	17,573	-0.02%
2021/08/31	1	32.40	1	32.35	32.80	0	17,556	0.00%
2021/08/30	5.1	32.02	5	32.09	32.45	0.1	17,459	0.00%
2021/08/27	3	31.70	7	31.94	32.00	-4	17,403	-0.02%
2021/08/25	3	31.37	0	0.00	31.45	3	17,546	0.02%
2021/08/24	1	31.10	1	31.20	31.35	0	17,544	0.00%
2021/08/23	4.4	31.19	1	31.45	31.05	3.4	17,640	0.02%
2021/08/20	1	31.35	0	0.00	31.45	1	17,588	0.01%
2021/08/19	2	31.20	2	31.35	31.30	0	18,782	0.00%
2021/08/18	6	31.38	2.2	31.45	31.45	3.8	18,614	0.02%
2021/08/17	18	31.17	11	31.49	31.45	7	18,568	0.04%
2021/08/16	2.2	30.93	4	30.96	31.05	-1.8	18,418	-0.01%
2021/08/13	18.1	30.92	0	0.00	31.05	18.1	18,336	0.10%
2021/08/12	170.2	30.75	1	30.80	30.70	169.2	18,211	0.93%	大買/鉅額交易
2021/08/11	60	33.02	21.7	33.01	33.05	38.3	16,812	0.23%
2021/08/10	0	0.00	3.6	33.10	33.05	-3.6	16,424	-0.02%
2021/08/09	1	33.15	4	33.18	33.20	-3	16,576	-0.02%
2021/08/06	2	33.20	5	33.23	33.20	-3	16,638	-0.02%
2021/08/03	0	0.00	15	33.06	33.10	-15	18,045	-0.08%
2021/08/02	0.1	33.05	0	0.00	33.00	0.1	18,285	0.00%
2021/07/30	9	32.90	0	0.00	33.10	9	18,291	0.05%
2021/07/29	4	33.05	13	33.05	33.10	-9	18,240	-0.05%
2021/07/28	0	0.00	10	32.90	33.00	-10	18,372	-0.05%
2021/07/27	1	33.00	2	33.00	33.05	-1	18,538	-0.01%
2021/07/26	1	32.90	14	32.97	33.00	-13	18,744	-0.07%
2021/07/23	1	33.00	8	33.04	33.10	-7	18,947	-0.04%
2021/07/22	0	0.00	2	32.95	33.05	-2	19,057	-0.01%
2021/07/21	1	32.75	1	32.85	32.90	0	19,085	0.00%
2021/07/20	13	32.93	0	0.00	32.80	13	19,171	0.07%
2021/07/19	1.5	32.93	0	0.00	33.10	1.5	19,220	0.01%
2021/07/16	0	0.00	40.1	32.95	33.00	-40.1	19,269	-0.21%
2021/07/15	0	0.00	1	32.80	32.85	-1	19,247	-0.01%
2021/07/14	1	32.75	1	32.80	32.95	0	19,311	0.00%
2021/07/12	0	0.00	2	32.85	32.80	-2	19,630	-0.01%
2021/07/09	6	32.59	1	32.60	32.90	5	19,566	0.03%
2021/07/08	2	32.75	0	0.00	32.80	2	19,595	0.01%
2021/07/07	41.1	32.55	2	32.70	32.80	39.1	19,619	0.20%
2021/07/06	1	32.75	0	0.00	32.85	1	19,628	0.01%
2021/07/05	7	32.60	0.4	32.80	32.75	6.6	19,692	0.03%
2021/07/02	1	32.55	7	32.55	32.55	-6	19,697	-0.03%
2021/07/01	2	32.60	1	32.60	32.65	1	19,794	0.01%
2021/06/29	2	32.58	0	0.00	32.55	2	19,923	0.01%
2021/06/28	0.1	32.90	0	32.89	32.75	0.1	19,955	0.00%
2021/06/25	30.1	32.90	0	0.00	32.90	30.1	20,020	0.15%
2021/06/23	2	32.87	1	32.85	32.75	1	20,104	0.00%
2021/06/22	0	0.00	3.4	32.74	32.50	-3.4	20,037	-0.02%
2021/06/21	3.2	32.53	0	0.00	32.50	3.2	20,002	0.02%
2021/06/18	1	32.70	5	32.90	32.75	-4	19,936	-0.02%
2021/06/17	0.1	32.85	0	0.00	32.90	0.1	19,727	0.00%
2021/06/16	0	0.00	1	32.75	33.00	-1	20,206	0.00%
2021/06/15	1.1	32.76	0	0.00	32.75	1.1	20,264	0.01%
2021/06/11	0	0.00	5	32.95	32.90	-5	20,597	-0.02%
2021/06/09	2.3	32.81	0	0.00	32.95	2.3	20,929	0.01%
2021/06/07	0	0.00	2	33.10	33.10	-2	21,359	-0.01%
2021/06/04	0.1	33.00	0	0.00	33.00	0.1	21,510	0.00%
2021/06/03	0	0.00	0.8	33.00	33.00	-0.8	22,265	0.00%
2021/06/02	0.1	33.00	66	33.08	33.15	-66	22,516	-0.29%
2021/06/01	2	32.95	3	32.97	33.00	-1	22,540	0.00%
2021/05/31	1	33.05	2	33.05	33.10	-1	22,750	0.00%
2021/05/28	62	33.02	7	32.99	33.10	55	22,825	0.24%
2021/05/27	0	0.00	10	32.97	33.20	-10	22,860	-0.04%
2021/05/26	0	0.00	3	32.77	32.75	-3	22,117	-0.01%
2021/05/25	4	32.73	8	32.73	32.70	-4	22,351	-0.02%
2021/05/24	0	0.00	1	32.60	32.60	-1	22,629	0.00%
2021/05/21	1	32.40	6	32.43	32.50	-5	22,754	-0.02%
2021/05/20	2	31.90	2	32.15	32.10	0	22,754	0.00%
2021/05/19	1	32.10	11	32.08	32.10	-10	22,779	-0.04%
2021/05/18	0	0.00	5.4	31.71	32.00	-5.4	22,779	-0.02%
2021/05/17	8	30.98	18	31.33	31.10	-10	23,242	-0.04%
2021/05/14	3	31.50	1.1	31.46	31.70	1.9	23,015	0.01%
2021/05/13	13	31.68	30.1	31.53	31.40	-17.1	22,822	-0.07%
2021/05/12	6.3	31.13	9.2	31.94	31.35	-2.9	22,400	-0.01%
2021/05/11	5	32.77	93	32.45	32.45	-88	21,610	-0.41%
2021/05/10	0	0.00	6.1	32.98	33.00	-6.1	21,379	-0.03%
2021/05/07	1	32.55	5	32.54	32.60	-4	21,463	-0.02%
2021/05/06	2	32.00	12	32.22	32.35	-10	21,690	-0.05%
2021/05/05	2.1	32.05	5	32.10	32.05	-3	21,653	-0.01%
2021/05/04	1	32.15	41.8	32.25	32.10	-40.8	21,666	-0.19%
2021/05/03	7	32.49	2	32.53	32.45	5	21,595	0.02%
2021/04/29	0	0.00	5.1	32.77	32.65	-5.1	21,595	-0.02%
2021/04/28	5.5	32.36	0	0.00	32.60	5.5	21,534	0.03%
2021/04/27	0.1	32.55	5	32.49	32.60	-5	21,879	-0.02%
2021/04/26	0	0.00	12.2	32.56	32.60	-12.2	21,884	-0.06%
2021/04/23	4	32.16	0	0.00	32.25	4	21,909	0.02%
2021/04/22	1	32.20	4	32.29	32.35	-3	22,079	-0.01%
2021/04/21	7	32.33	1.5	32.40	32.30	5.5	22,100	0.02%
2021/04/19	0	32.00	95.4	32.30	32.45	-95.3	22,066	-0.43%
2021/04/16	1.1	32.00	20	32.00	32.05	-19	21,903	-0.09%
2021/04/15	1	31.90	3	31.90	31.90	-2	22,220	-0.01%
2021/04/14	0.2	31.88	3	31.92	31.90	-2.8	22,428	-0.01%
2021/04/13	1	31.95	2	31.93	31.85	-1	22,576	0.00%
2021/04/12	3.1	31.44	11	31.75	31.65	-7.9	22,591	-0.03%
2021/04/09	4	31.56	8	31.58	31.55	-4	22,695	-0.02%
2021/04/08	3	31.90	1	31.75	31.75	2	22,730	0.01%
2021/04/07	0	0.00	3	31.90	32.00	-3	22,994	-0.01%
2021/04/06	1	32.00	6	31.96	32.00	-5	22,931	-0.02%
2021/04/01	0	31.90	1	31.95	31.90	-1	22,878	0.00%
2021/03/31	0	0.00	11	31.85	31.90	-11	22,720	-0.05%
2021/03/30	0	31.70	2	31.83	31.80	-2	22,603	-0.01%
2021/03/29	1	31.70	3	31.70	31.80	-2	22,576	-0.01%
2021/03/26	14.1	31.54	3	31.58	31.60	11.1	22,619	0.05%
2021/03/25	18	31.46	5	31.47	31.60	13	22,670	0.06%
2021/03/24	2	31.23	1	31.35	31.40	1	22,776	0.00%
2021/03/23	0	31.30	3.1	31.25	31.35	-3.1	22,833	-0.01%
2021/03/22	5	30.97	7.1	30.97	31.25	-2.1	22,895	-0.01%
2021/03/19	2.1	31.13	1.2	31.30	31.05	0.9	22,830	0.00%
2021/03/18	3	31.45	21	31.47	31.40	-18	22,448	-0.08%
2021/03/17	8	31.28	26	31.30	31.45	-18	22,362	-0.08%
2021/03/16	2	31.15	2	31.38	31.35	0	22,106	0.00%
2021/03/15	0.1	31.10	4.1	30.99	31.00	-4	22,104	-0.02%
2021/03/12	100.1	30.70	12	30.70	30.65	88.1	22,176	0.40%
2021/03/11	1	31.00	9.4	30.87	30.75	-8.4	22,324	-0.04%
2021/03/10	1	30.60	5	30.55	30.60	-4	21,966	-0.02%
2021/03/09	3	30.42	17	30.25	30.60	-14	21,704	-0.06%
2021/03/08	0	0.00	17	29.91	29.90	-17	20,961	-0.08%
2021/03/05	5.1	29.57	10	29.70	29.70	-4.9	20,676	-0.02%
2021/03/04	2.2	29.47	1	29.70	29.60	1.2	21,324	0.01%
2021/03/03	2	29.73	0	0.00	29.75	2	21,188	0.01%
2021/03/02	0	0.00	1	29.80	29.65	-1	21,078	0.00%
2021/02/26	19.4	29.37	0	0.00	29.20	19.4	20,886	0.09%
2021/02/25	1	29.55	14	29.54	29.65	-13	20,367	-0.06%
2021/02/24	6.1	29.55	2	29.55	29.30	4.1	20,198	0.02%
2021/02/23	5	29.39	16.5	29.51	29.55	-11.5	19,864	-0.06%
2021/02/22	8	29.12	0	0.00	29.10	8	19,714	0.04%
2021/02/19	14	29.01	2	29.05	29.15	12	19,719	0.06%
2021/02/18	7.1	29.33	0	0.00	29.25	7.1	19,756	0.04%
2021/02/17	9.5	29.26	26.9	29.07	29.40	-17.4	19,819	-0.09%
2021/02/05	5	28.78	3	28.90	28.80	2	19,267	0.01%
2021/02/03	1.1	28.80	5.1	28.80	28.80	-4.1	19,714	-0.02%
2021/02/01	0	0.00	8	28.61	28.65	-8	19,843	-0.04%
2021/01/29	18.1	28.45	0	0.00	28.15	18.1	19,797	0.09%
2021/01/28	8.2	28.52	7	28.64	28.55	1.2	19,365	0.01%
2021/01/27	6	28.77	0	0.00	28.70	6	19,074	0.03%
2021/01/26	16	28.80	0	0.00	28.70	16	19,014	0.08%
2021/01/25	4	28.88	10	28.90	28.85	-6	18,887	-0.03%
2021/01/22	17.1	28.62	5	28.66	28.60	12.1	18,839	0.06%
2021/01/21	4.5	28.77	0	0.00	28.70	4.5	18,765	0.02%
2021/01/20	209.2	28.83	2.1	28.86	28.70	207.1	18,680	1.11%	大買/鉅額交易
2021/01/19	3	29.10	0	0.00	29.10	3	18,242	0.02%
2021/01/18	34.2	29.08	15	29.05	29.15	19.2	18,216	0.11%
2021/01/15	8	29.38	1	29.45	29.30	7	18,020	0.04%
2021/01/14	5	29.66	5	29.65	29.75	0	17,846	0.00%
2021/01/13	1	29.70	0	0.00	29.80	1	17,733	0.01%
2021/01/12	2.1	29.85	15	29.80	29.75	-12.9	17,692	-0.07%
2021/01/11	1	29.90	9	29.97	30.05	-8	17,618	-0.05%
2021/01/08	31.1	29.91	21	29.87	30.00	10.1	17,529	0.06%
2021/01/07	4.1	29.54	7	29.65	29.75	-2.9	17,196	-0.02%
2021/01/06	4	29.64	3	29.55	29.45	1	17,057	0.01%
2021/01/04	1	29.80	22	29.79	29.90	-21	16,891	-0.12%
2020/12/31	1	29.85	2	29.85	29.80	-1	16,735	-0.01%
2020/12/30	7	29.59	16	29.67	29.90	-9	16,621	-0.05%
2020/12/28	1	29.25	0	0.00	29.55	1	16,548	0.01%
2020/12/25	2.3	29.34	130.5	29.35	29.35	-128.2	16,562	-0.77%	大賣/鉅額交易
2020/12/24	0	0.00	0.4	29.50	29.45	-0.4	16,820	0.00%
2020/12/23	7.7	29.27	6	29.28	29.45	1.7	16,965	0.01%
2020/12/22	1	29.50	0	0.00	29.65	1	17,276	0.01%
2020/12/21	0	0.00	21	29.53	29.65	-21	17,882	-0.12%
2020/12/18	0	0.00	1	29.35	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	9	29.46	29.50	-9	18,815	-0.05%
2020/12/16	0	0.00	24	29.30	29.40	-24	19,116	-0.13%
2020/12/14	4	29.31	4	29.35	29.30	0	19,468	0.00%
2020/12/11	2	29.25	10	29.23	29.30	-8	19,387	-0.04%
2020/12/10	1	28.70	2.2	28.88	28.80	-1.2	19,320	-0.01%
2020/12/09	1	28.65	3	28.72	28.75	-2	19,367	-0.01%
2020/12/08	17	28.66	5	28.75	28.70	12	19,386	0.06%
2020/12/07	3	28.97	0	0.00	29.00	3	19,258	0.02%
2020/12/04	7	29.15	4	29.18	29.10	3	19,194	0.02%
2020/12/03	14	29.12	3	29.10	29.20	11	19,139	0.06%
2020/12/02	7.1	29.10	15	29.15	29.20	-7.9	19,244	-0.04%
2020/11/30	90	28.80	0	0.00	28.45	90	19,832	0.45%
2020/11/27	10	29.10	0	29.35	29.10	10	19,444	0.05%
2020/11/26	11	29.20	3.6	29.24	29.30	7.4	19,899	0.04%
2020/11/25	12	29.31	11	29.36	29.25	1	20,048	0.00%
2020/11/24	7.3	29.39	0	0.00	29.30	7.3	20,230	0.04%
2020/11/23	10	29.75	4	29.64	29.70	6	20,407	0.03%
2020/11/20	10	29.60	16	29.61	29.55	-6	20,574	-0.03%
2020/11/19	0	0.00	1	29.55	29.60	-1	20,887	0.00%
2020/11/18	15	29.53	8	29.57	29.65	7	21,018	0.03%
2020/11/17	1	29.25	1	29.25	29.45	0	21,084	0.00%
2020/11/16	1	29.20	7	29.42	29.45	-6	21,632	-0.03%
2020/11/13	13	29.05	0	0.00	29.35	13	21,736	0.06%
2020/11/12	3.2	29.27	110	29.30	29.20	-106.8	21,959	-0.49%	大賣/鉅額交易
2020/11/11	2.2	29.35	25	29.41	29.70	-22.9	22,202	-0.10%
2020/11/10	7.7	28.94	17	28.93	29.00	-9.3	22,067	-0.04%
2020/11/09	1	28.70	9	28.72	28.75	-8	23,084	-0.03%
2020/11/06	0	0.00	2	28.50	28.50	-2	23,482	-0.01%
2020/11/05	0	0.00	2	28.30	28.40	-2	23,750	-0.01%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	1	28.05	0	0.00	28.10	1	24,295	0.00%
2020/11/02	0	0.00	1	27.65	27.95	-1	24,410	0.00%
2020/10/30	3	27.62	0	0.00	27.55	3	24,502	0.01%
2020/10/29	14.5	27.53	1	27.55	27.50	13.5	24,416	0.06%
2020/10/28	8	27.65	10	27.65	27.65	-2	24,577	-0.01%
2020/10/27	2.2	27.72	0.1	27.90	27.70	2.1	24,763	0.01%
2020/10/26	2	27.80	0	0.00	27.80	2	24,894	0.01%
2020/10/23	14	27.70	0	0.00	27.75	14	25,043	0.06%
2020/10/22	2	27.70	4	27.75	27.80	-2	25,260	-0.01%
2020/10/21	7	27.73	4	27.80	27.65	3	25,517	0.01%
2020/10/20	5.1	27.72	1	27.80	27.70	4.1	25,763	0.02%
2020/10/19	7	27.79	1	27.80	27.80	6	25,840	0.02%
2020/10/16	13.2	27.75	0	0.00	27.70	13.2	26,062	0.05%
2020/10/15	22	27.73	0	0.00	27.75	22	26,233	0.08%
2020/10/14	7.7	28.04	0	0.00	28.00	7.7	26,361	0.03%
2020/10/13	16	28.07	0	0.00	28.15	16	26,492	0.06%
2020/10/12	11	28.01	0	0.00	28.25	11	26,770	0.04%
2020/10/08	8.2	27.95	0.2	28.10	28.00	8	26,916	0.03%
2020/10/07	9	27.92	1	27.95	27.95	8	27,013	0.03%
2020/10/06	7	27.89	5	27.85	27.95	2	27,117	0.01%
2020/10/05	11	27.80	1.4	27.93	27.80	9.6	27,188	0.04%
2020/09/30	3	27.88	0	0.00	27.80	3	27,278	0.01%
2020/09/29	23	27.87	1	27.85	27.80	22	27,367	0.08%
2020/09/28	80	27.81	82	27.87	27.90	-2	27,419	-0.01%
2020/09/25	67	27.48	21	27.43	27.45	46	27,437	0.17%
2020/09/24	66.1	27.10	9	27.12	27.00	57.1	27,342	0.21%
2020/09/23	74.3	27.62	4	27.59	27.50	70.3	26,687	0.26%
2020/09/22	61	27.94	4	27.96	27.85	57	26,163	0.22%
2020/09/21	36.2	28.26	0	0.00	28.20	36.2	25,733	0.14%
2020/09/18	23.4	28.51	0	0.00	28.45	23.4	25,577	0.09%
2020/09/17	12	28.62	0	0.00	28.55	12	25,219	0.05%
2020/09/16	10	28.64	0	0.00	28.75	10	25,209	0.04%
2020/09/15	11.3	28.56	0	0.00	28.65	11.3	25,323	0.04%
2020/09/14	25.4	28.59	0	0.00	28.65	25.4	25,653	0.10%
2020/09/11	23.5	28.58	0	0.00	28.65	23.5	25,641	0.09%
2020/09/10	15	28.63	0	0.00	28.75	15	25,499	0.06%
2020/09/09	6	28.63	0	0.00	28.75	6	25,415	0.02%
2020/09/08	11	28.83	0	0.00	28.85	11	25,333	0.04%
2020/09/07	50	28.75	0	0.00	28.85	50	25,489	0.20%
2020/09/04	22	28.69	4	28.73	28.65	18	25,553	0.07%
2020/09/03	5	28.84	3	28.90	28.90	2	25,240	0.01%
2020/09/02	39	28.88	0	0.00	28.90	39	25,171	0.15%
2020/09/01	39	29.06	0	0.00	29.05	39	24,950	0.16%
2020/08/31	19	29.31	0	0.00	29.25	19	24,540	0.08%
2020/08/28	13	29.41	1	29.40	29.40	12	24,478	0.05%
2020/08/27	20	29.47	1	29.50	29.40	19	24,516	0.08%
2020/08/26	21	29.52	1	29.55	29.55	20	24,287	0.08%
2020/08/25	23	29.57	0	0.00	29.50	23	24,164	0.10%
2020/08/24	6	29.57	0	0.00	29.60	6	24,129	0.02%
2020/08/21	8	29.52	0	0.00	29.60	8	24,031	0.03%
2020/08/20	81	29.51	0	0.00	29.40	81	23,806	0.34%
2020/08/19	40	30.09	0	0.00	29.90	40	23,199	0.17%
2020/08/18	19.2	29.92	10	30.05	29.95	9.2	22,898	0.04%
2020/08/17	20	29.97	3	29.95	30.00	17	22,763	0.07%
2020/08/14	23	30.06	0	0.00	30.05	23	22,434	0.10%
2020/08/13	70.2	30.33	3	30.38	30.40	67.2	22,193	0.30%
2020/08/12	22	32.38	12	32.37	32.35	10	21,244	0.05%
2020/08/11	1	32.40	10	32.45	32.45	-9	20,911	-0.04%
2020/08/10	1	32.40	7	32.44	32.50	-6	20,871	-0.03%
2020/08/07	36	32.45	11.5	32.50	32.45	24.5	20,842	0.12%
2020/08/06	1	32.25	3	32.37	32.45	-2	20,618	-0.01%
2020/08/05	11	32.20	0	0.00	32.20	11	20,644	0.05%
2020/08/04	1	32.10	0	0.00	32.25	1	20,709	0.00%
2020/08/03	6	31.93	2.9	32.13	32.10	3.1	20,809	0.01%
2020/07/31	2	32.20	0	0.00	32.35	2	20,784	0.01%
2020/07/28	7	31.56	1	31.35	31.65	6	21,003	0.03%
2020/07/27	1	31.65	1	31.55	31.60	0	21,244	0.00%
2020/07/23	10	32.45	0	0.00	32.70	10	21,395	0.05%
2020/07/22	6	32.55	4	32.60	32.70	2	21,462	0.01%
2020/07/21	3	32.53	2	32.55	32.55	1	21,480	0.00%
2020/07/20	0	0.00	22	32.38	32.45	-22	21,511	-0.10%
2020/07/17	0	0.00	9	32.19	32.25	-9	21,447	-0.04%
2020/07/16	18	31.95	0	0.00	32.15	18	21,627	0.08%
2020/07/15	1	32.15	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/13	2	32.08	0	0.00	32.05	2	21,593	0.01%
2020/07/10	1	32.00	42	32.25	32.00	-41	21,779	-0.19%
2020/07/09	8	32.25	16	32.23	32.25	-8	21,974	-0.04%
2020/07/08	5	32.03	15	32.03	32.05	-10	21,952	-0.05%
2020/07/07	5	31.90	14	31.97	32.00	-9	22,004	-0.04%
2020/07/06	2	31.85	21	31.83	31.95	-19	21,866	-0.09%
2020/07/03	10	31.60	4	31.70	31.55	6	21,985	0.03%
2020/07/02	0	0.00	6	31.53	31.55	-6	22,111	-0.03%
2020/07/01	3	31.20	0	0.00	31.25	3	22,415	0.01%
2020/06/30	12	30.94	0	0.00	30.90	12	22,555	0.05%
2020/06/29	18	30.89	0	0.00	30.90	18	22,655	0.08%
2020/06/24	0	0.00	3	31.35	31.25	-3	22,652	-0.01%
2020/06/23	1	31.15	2	31.10	31.15	-1	22,886	0.00%
2020/06/22	7	31.17	0	0.00	31.15	7	23,174	0.03%
2020/06/19	13	31.32	0	0.00	31.25	13	23,439	0.06%
2020/06/18	6	31.65	0	0.00	31.65	6	23,503	0.03%
2020/06/17	5	31.60	6	31.56	31.70	-1	23,987	0.00%
2020/06/16	1	32.00	2	31.88	31.70	-1	24,753	0.00%
2020/06/15	6	31.31	4	31.45	31.30	2	25,651	0.01%
2020/06/12	23	30.99	3	31.45	31.50	20	26,177	0.08%
2020/06/11	23	31.92	21	31.90	31.80	2	26,946	0.01%
2020/06/10	0	0.00	6	32.03	32.10	-6	27,483	-0.02%
2020/06/09	1	31.70	6	31.73	31.85	-5	28,746	-0.02%
2020/06/08	2	31.50	13	31.72	31.80	-11	29,444	-0.04%
2020/06/05	3	31.40	3	31.38	31.50	0	29,588	0.00%
2020/06/04	3	31.40	27	31.41	31.40	-24	30,063	-0.08%
2020/06/03	14	31.29	4	31.39	31.30	10	30,625	0.03%
2020/06/02	3	30.85	2	30.80	30.90	1	30,723	0.00%
2020/06/01	0	0.00	5	30.92	30.70	-5	30,845	-0.02%
2020/05/29	1	30.45	0	0.00	30.75	1	30,797	0.00%
2020/05/28	14	30.47	1	30.60	30.45	13	30,687	0.04%
2020/05/27	6	30.73	5	30.67	30.70	1	30,920	0.00%
2020/05/26	2	30.55	0	0.00	30.65	2	31,184	0.01%
2020/05/25	2	30.23	0	0.00	30.35	2	31,426	0.01%
2020/05/22	3	30.55	0	0.00	30.45	3	31,683	0.01%
2020/05/21	5	30.65	8	30.90	31.00	-3	31,777	-0.01%
2020/05/20	18	30.66	3	30.75	30.80	15	31,938	0.05%
2020/05/19	2	30.60	0.1	30.60	30.55	1.9	32,048	0.01%
2020/05/18	4	30.09	0	0.00	30.05	4	31,921	0.01%
2020/05/15	10	30.30	20	30.20	30.25	-10	31,903	-0.03%
2020/05/14	6	30.27	6	30.20	30.25	0	31,745	0.00%
2020/05/13	2	30.25	1	30.40	30.30	1	31,479	0.00%
2020/05/12	1	30.30	1.4	30.29	30.30	-0.4	31,423	0.00%
2020/05/11	3	30.37	2.3	30.35	30.40	0.7	31,335	0.00%
2020/05/08	16	29.94	5	29.90	30.00	11	31,225	0.04%
2020/05/07	3	29.52	1	29.70	29.55	2	31,212	0.01%
2020/05/06	7	29.66	1	29.70	29.55	6	31,182	0.02%
2020/05/05	9	29.73	14	29.79	29.85	-5	31,078	-0.02%
2020/05/04	31	29.13	7	29.40	29.35	24	31,018	0.08%
2020/04/30	13	30.39	44	30.20	30.10	-31	30,758	-0.10%
2020/04/29	23	29.97	18	29.92	29.95	5	30,607	0.02%
2020/04/28	27	29.21	30	29.29	29.45	-3	30,449	-0.01%
2020/04/27	3	28.62	5	28.75	28.70	-2	30,981	-0.01%
2020/04/24	28	28.21	0	0.00	28.20	28	30,949	0.09%
2020/04/23	10	28.27	0	0.00	28.30	10	30,794	0.03%
2020/04/22	11	28.27	0	0.00	28.30	11	30,595	0.04%
2020/04/21	27	28.52	0.5	28.50	28.35	26.5	30,554	0.09%
2020/04/20	1	28.80	0	0.00	28.90	1	30,348	0.00%
2020/04/17	1	29.20	3	29.30	29.05	-2	30,489	-0.01%
2020/04/16	24	28.82	2	28.80	28.80	22	30,384	0.07%
2020/04/15	12	28.96	6	29.12	29.20	6	30,187	0.02%
2020/04/14	21	28.68	22	28.65	28.85	-1	30,091	0.00%
2020/04/13	10	28.70	0	0.00	28.60	10	29,827	0.03%
2020/04/10	27	29.17	11	29.22	29.15	16	29,679	0.05%
2020/04/09	5.5	28.58	0	0.00	28.50	5.5	29,497	0.02%
2020/04/08	8	28.48	1	28.55	28.40	7	29,353	0.02%
2020/04/07	11	28.47	8	28.55	28.40	3	29,074	0.01%
2020/04/06	9	28.32	1	28.30	28.45	8	28,717	0.03%
2020/04/01	2	28.05	5	28.13	28.05	-3	28,288	-0.01%
2020/03/31	10	28.60	4	28.25	28.45	6	27,982	0.02%
2020/03/30	3	27.95	2	28.68	28.65	1	27,641	0.00%
2020/03/27	27	28.56	4	28.68	28.65	23	27,360	0.08%
2020/03/26	3	28.07	12	28.02	28.15	-9	27,065	-0.03%
2020/03/25	10	28.02	7	28.18	27.95	3	26,954	0.01%
2020/03/24	9.5	27.52	4	28.30	27.35	5.5	26,639	0.02%
2020/03/23	2	26.58	4	27.01	27.00	-2	26,334	-0.01%
2020/03/20	28	27.39	10	27.37	27.95	18	25,939	0.07%
2020/03/19	12	26.88	15	26.95	26.40	-3	25,123	-0.01%
2020/03/18	12.2	27.78	26	28.09	28.00	-13.8	24,282	-0.06%
2020/03/17	8	28.03	2	28.15	28.00	6	23,762	0.03%
2020/03/16	17	29.18	8	29.21	29.00	9	22,808	0.04%
2020/03/13	290	28.87	295	28.94	30.00	-5	22,027	-0.02%	大買/大賣/
2020/03/12	22	30.36	17	30.28	30.20	5	20,576	0.02%
2020/03/11	8	31.29	0	0.00	31.20	8	19,697	0.04%
2020/03/10	23	31.35	10	31.25	31.35	13	19,364	0.07%
2020/03/09	63	31.77	0	0.00	31.75	63	18,768	0.34%
2020/03/06	12	32.48	4	32.30	32.45	8	18,211	0.04%
2020/03/05	3	32.83	11.2	32.88	32.90	-8.2	17,915	-0.05%
2020/03/04	3	32.17	8	32.21	32.35	-5	17,880	-0.03%
2020/03/03	7	32.34	5	32.24	32.25	2	17,768	0.01%
2020/03/02	9	31.88	15	31.94	31.95	-6	17,614	-0.03%
2020/02/27	19	32.22	11	32.20	32.35	8	17,772	0.05%
2020/02/26	19	32.35	10	32.35	32.35	9	17,513	0.05%
2020/02/25	25	32.50	7	32.69	32.70	18	17,201	0.10%
2020/02/24	32	32.76	0	0.00	32.70	32	17,097	0.19%
2020/02/21	24	33.27	0	0.00	33.20	24	16,873	0.14%
2020/02/20	10	33.63	35	33.52	33.60	-25	16,748	-0.15%
2020/02/19	11	33.15	8	33.19	33.45	3	16,456	0.02%
2020/02/18	28	32.90	8	32.79	32.90	20	16,293	0.12%
2020/02/17	2	32.35	26	32.43	32.50	-24	16,146	-0.15%
2020/02/14	3	32.18	22.2	32.21	32.30	-19.2	16,131	-0.12%
2020/02/13	0	0.00	1	32.15	32.20	-1	16,231	-0.01%
2020/02/12	1	32.15	2.2	32.20	32.10	-1.2	16,323	-0.01%
2020/02/11	0	0.00	1	32.15	32.15	-1	16,321	-0.01%
2020/02/10	8	32.01	11	31.90	32.05	-3	16,367	-0.02%
2020/02/07	12.7	32.02	0	0.00	32.00	12.7	16,755	0.08%
2020/02/06	4	32.14	2	32.18	32.35	2	16,688	0.01%
2020/02/05	0	0.00	2	31.95	32.00	-2	16,648	-0.01%
2020/02/04	6	31.42	2	31.98	31.80	4	16,630	0.02%
2020/02/03	12	31.43	3	31.50	31.60	9	16,721	0.05%
2020/01/31	21	31.68	5	31.83	31.55	16	16,535	0.10%
2020/01/30	57.5	31.50	56	31.75	31.20	1.5	16,247	0.01%
2020/01/20	26.3	32.25	6	32.26	32.35	20.3	15,492	0.13%
2020/01/17	0	0.00	5	32.07	32.10	-5	15,325	-0.03%
2020/01/16	0	0.00	1	31.95	31.95	-1	15,394	-0.01%
2020/01/15	2	31.80	1	31.85	31.80	1	15,375	0.01%
2020/01/14	0	0.00	3	31.85	32.00	-3	15,350	-0.02%
2020/01/13	1	31.60	8	31.41	31.70	-7	15,252	-0.05%
2020/01/10	1	31.00	27.7	31.04	30.95	-26.7	15,099	-0.18%
2020/01/09	2	30.78	3	30.83	30.90	-1	15,035	-0.01%
2020/01/08	1	30.80	1	30.65	30.70	0	15,052	0.00%
2020/01/07	5	30.65	0	0.00	30.60	5	14,864	0.03%
2020/01/06	13	30.60	3	30.65	30.60	10	14,981	0.07%
2020/01/02	3	30.65	0	0.00	30.60	3	15,216	0.02%
2019/12/31	2	30.60	3	30.65	30.60	-1	15,258	-0.01%
2019/12/30	4	30.78	0	0.00	30.70	4	15,345	0.03%
2019/12/27	0	0.00	3	30.85	30.90	-3	15,333	-0.02%
2019/12/26	1	30.80	3	30.80	30.80	-2	15,422	-0.01%
2019/12/24	1	30.75	1	30.75	30.80	0	15,836	0.00%
2019/12/23	2	30.60	0	0.00	30.85	2	15,945	0.01%
2019/12/20	2	30.60	0	30.60	30.55	2	16,260	0.01%
2019/12/18	5	30.60	2	30.63	30.65	3	16,133	0.02%
2019/12/17	0	0.00	11	30.50	30.65	-11	16,336	-0.07%
2019/12/16	1	30.45	2	30.45	30.35	-1	16,211	-0.01%
2019/12/13	23	30.40	6	30.40	30.30	17	16,203	0.10%
2019/12/12	0	0.00	0.1	30.20	30.15	-0.1	16,064	0.00%
2019/12/11	14	30.07	0	0.00	30.10	14	16,055	0.09%
2019/12/10	2	30.15	0	0.00	30.20	2	16,007	0.01%
2019/12/06	8	30.07	0	0.00	30.05	8	16,466	0.05%
2019/12/05	2	30.10	0	0.00	30.15	2	16,599	0.01%
2019/12/04	6	30.06	0	0.00	30.15	6	16,578	0.04%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/11/29	11	30.40	0	0.00	30.30	11	16,468	0.07%
2019/11/28	0	0.00	1	30.60	30.65	-1	16,479	-0.01%
2019/11/27	0	0.00	11	30.70	30.70	-11	16,664	-0.07%
2019/11/26	2	30.65	5	30.65	30.40	-3	16,621	-0.02%
2019/11/25	7	30.36	1	30.40	30.40	6	16,148	0.04%
2019/11/22	1	30.35	2	30.40	30.40	-1	16,448	-0.01%
2019/11/21	14	30.38	2	30.40	30.35	12	16,594	0.07%
2019/11/18	1	30.45	3	30.70	30.70	-2	16,572	-0.01%
2019/11/15	11	30.45	2	30.55	30.55	9	16,729	0.05%
2019/11/14	1	30.35	1	30.45	30.40	0	16,841	0.00%
2019/11/13	0	0.00	5	30.60	30.50	-5	17,151	-0.03%
2019/11/12	1	30.50	5	30.55	30.60	-4	17,373	-0.02%
2019/11/11	3	30.27	18	30.32	30.40	-15	17,674	-0.08%
2019/11/08	0	0.00	1	30.50	30.50	-1	18,089	-0.01%
2019/11/07	42	30.57	1	30.45	30.50	41	18,872	0.22%
2019/11/06	68	30.63	24	30.53	30.65	44	19,094	0.23%
2019/11/05	2	30.10	4	30.16	30.20	-2	18,911	-0.01%
2019/11/04	3	29.80	2	29.75	29.95	1	19,042	0.01%
2019/11/01	10	29.74	2	29.60	29.65	8	19,112	0.04%
2019/10/31	2	29.93	0	0.00	29.90	2	19,414	0.01%
2019/10/30	2	29.70	10	29.70	29.85	-8	19,400	-0.04%
2019/10/29	2	29.65	0	0.00	29.70	2	19,753	0.01%
2019/10/28	10	29.45	16	29.43	29.60	-6	19,838	-0.03%
2019/10/25	0	0.00	14	29.41	29.45	-14	19,854	-0.07%
2019/10/24	0	0.00	15	29.30	29.45	-15	19,868	-0.08%
2019/10/23	2	29.15	0	0.00	29.20	2	19,771	0.01%
2019/10/22	0	0.00	8	29.06	29.15	-8	19,743	-0.04%
2019/10/17	0	0.00	2	29.18	29.25	-2	19,485	-0.01%
2019/10/15	0	0.00	1	29.05	29.15	-1	19,569	-0.01%
2019/10/14	2	29.10	0	0.00	29.15	2	19,601	0.01%
2019/10/09	0	0.00	0.2	29.10	29.00	-0.2	19,613	0.00%
2019/10/08	3	29.27	0	0.00	29.10	3	19,571	0.02%
2019/10/04	2	28.73	0	0.00	28.85	2	19,455	0.01%
2019/10/03	3	28.67	0	0.00	28.75	3	19,455	0.02%
2019/10/02	1	28.85	3	28.85	28.80	-2	19,478	-0.01%
2019/10/01	4	28.84	0	0.00	28.75	4	19,415	0.02%
2019/09/27	3	28.78	0	0.00	28.75	3	19,232	0.02%
2019/09/26	6	28.81	0.8	28.85	28.80	5.2	19,260	0.03%
2019/09/25	13	28.84	0	0.00	28.80	13	19,385	0.07%
2019/09/24	3	29.08	0	0.00	29.05	3	19,224	0.02%
2019/09/23	4	29.19	11	29.18	29.20	-7	19,350	-0.04%
2019/09/20	6	29.20	2	29.15	29.30	4	19,626	0.02%
2019/09/19	7	29.41	0	0.00	29.45	7	19,377	0.04%
2019/09/18	18	29.40	2	29.50	29.55	16	19,510	0.08%
2019/09/17	1	29.10	0	0.00	29.20	1	19,701	0.01%
2019/09/16	2	29.20	46	29.38	29.20	-44	20,392	-0.22%
2019/09/12	11	29.48	0	0.00	29.30	11	20,694	0.05%
2019/09/11	14	29.41	4.3	29.37	29.50	9.7	21,060	0.05%
2019/09/10	15	29.54	23	29.55	29.55	-8	21,221	-0.04%
2019/09/09	5	29.08	0	0.00	29.20	5	21,156	0.02%
2019/09/06	0	0.00	29	28.71	28.80	-29	21,301	-0.14%
2019/09/05	6	28.49	0	0.00	28.55	6	21,661	0.03%
2019/09/04	23	28.42	0	0.00	28.45	23	22,301	0.10%
2019/09/03	5	28.35	1	28.40	28.35	4	22,509	0.02%
2019/09/02	22	28.36	11	28.36	28.45	11	22,721	0.05%
2019/08/30	1	28.30	0	0.00	28.75	1	22,936	0.00%
2019/08/29	4	28.01	0	0.00	28.00	4	22,941	0.02%
2019/08/28	3	28.12	2.6	28.13	28.05	0.4	23,100	0.00%
2019/08/27	12	28.00	1	27.85	28.00	11	23,257	0.05%
2019/08/26	1	28.00	0	0.00	27.95	1	23,248	0.00%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/22	2	28.15	0	0.00	28.25	2	23,283	0.01%
2019/08/21	21	28.35	0	0.00	28.15	21	23,701	0.09%
2019/08/20	2	28.55	2	28.35	28.50	0	23,502	0.00%
2019/08/19	13	28.34	0.1	28.50	28.30	12.9	23,381	0.06%
2019/08/16	1	28.25	0	0.00	28.25	1	23,513	0.00%
2019/08/15	26	27.82	3	27.97	27.90	23	23,240	0.10%
2019/08/14	20	28.34	1	28.55	28.20	19	23,212	0.08%
2019/08/13	23.1	28.54	5	28.50	28.50	18.1	23,053	0.08%
2019/08/12	48.1	29.08	2.6	29.12	29.00	45.5	22,833	0.20%
2019/08/08	12	30.99	1	31.10	31.10	11	22,233	0.05%
2019/08/07	28	31.17	0	0.00	31.05	28	22,093	0.13%
2019/08/06	5	31.33	15	31.01	31.25	-10	22,132	-0.05%
2019/08/05	8	31.21	13	31.22	31.25	-5	22,003	-0.02%
2019/08/02	28	31.21	0	0.00	31.35	28	22,128	0.13%
2019/08/01	1	31.65	5	31.85	31.65	-4	22,028	-0.02%
2019/07/31	13	31.88	2	31.95	32.10	11	21,946	0.05%
2019/07/30	14	32.06	5	32.25	32.10	9	21,658	0.04%
2019/07/29	0	0.00	5	32.13	32.10	-5	21,752	-0.02%
2019/07/25	65	32.44	0	0.00	32.25	65	22,377	0.29%
2019/07/24	30	32.14	0	0.00	32.20	30	22,589	0.13%
2019/07/23	0	0.00	0.2	32.00	32.10	-0.2	22,739	0.00%
2019/07/22	2	31.95	1	32.00	31.90	1	22,798	0.00%
2019/07/19	0	0.00	23	31.85	31.85	-23	22,797	-0.10%
2019/07/18	0	0.00	12	31.75	31.85	-12	23,066	-0.05%
2019/07/17	0	0.00	1.1	31.62	31.90	-1.1	23,059	0.00%
2019/07/16	0	0.00	2	31.90	31.95	-2	22,928	-0.01%
2019/07/15	1	31.65	0	0.00	31.70	1	22,826	0.00%
2019/07/12	3	31.90	5	31.90	31.85	-2	22,620	-0.01%
2019/07/11	7	31.74	1	31.90	31.85	6	22,634	0.03%
2019/07/10	0	0.00	3	31.67	31.60	-3	22,638	-0.01%
2019/07/09	0	0.00	6	31.55	31.60	-6	22,627	-0.03%
2019/07/05	0.1	31.35	0	0.00	31.40	0.1	22,446	0.00%
2019/07/04	2	31.20	0	0.00	31.20	2	22,666	0.01%
2019/07/02	0	0.00	3	31.17	31.05	-3	22,795	-0.01%
2019/07/01	1	30.95	6	31.00	30.90	-5	22,694	-0.02%
2019/06/28	0	0.00	1	31.05	30.90	-1	22,507	0.00%
2019/06/27	2	30.93	0	0.00	30.85	2	22,245	0.01%
2019/06/25	0	0.00	1	30.95	30.95	-1	21,987	0.00%
2019/06/24	5	30.91	5	30.96	30.85	0	21,819	0.00%
2019/06/21	12	30.96	6.2	31.08	30.80	5.8	21,499	0.03%
2019/06/20	0	0.00	2.1	31.42	31.50	-2.1	20,930	-0.01%
2019/06/19	7	31.19	0	0.00	31.25	7	20,565	0.03%
2019/06/17	3	30.70	0	0.00	30.70	3	20,085	0.01%
2019/06/14	0.5	30.60	1	30.60	30.65	-0.5	20,083	0.00%
2019/06/13	3.5	30.51	2	30.55	30.60	1.5	20,010	0.01%
2019/06/12	13	30.45	444	30.57	30.70	-431	19,695	-2.19%	大賣/鉅額交易
2019/06/11	110	31.61	1	31.60	31.30	109	18,985	0.57%	大買/鉅額交易
2019/06/10	2	31.95	1.9	31.72	31.95	0.1	18,680	0.00%
2019/06/06	22	31.68	0	0.00	31.70	22	18,549	0.12%
2019/06/05	1	30.85	0.5	30.90	30.90	0.5	18,270	0.00%
2019/06/04	310	30.88	0.5	30.85	30.90	309.5	18,096	1.71%	大買/鉅額交易
2019/06/03	0.9	30.95	0	0.00	31.00	0.9	17,959	0.01%
2019/05/31	11	30.85	14	30.86	31.00	-3	17,916	-0.02%
2019/05/30	0.1	30.55	0	0.00	30.70	0.1	17,862	0.00%
2019/05/29	0	0.00	109	30.45	30.55	-109	18,085	-0.60%	大賣/鉅額交易
2019/05/28	111	30.26	0.1	30.25	30.25	110.9	18,192	0.61%	大買/鉅額交易
2019/05/27	0.1	30.50	1	30.60	30.50	-0.9	17,988	-0.01%
2019/05/23	3	30.17	1	30.20	30.55	2	18,274	0.01%
2019/05/21	3	30.65	3	30.58	30.65	0	18,227	0.00%
2019/05/20	0	0.00	14	30.31	30.40	-14	17,962	-0.08%
2019/05/17	2	30.20	16	30.10	30.00	-14	17,796	-0.08%
2019/05/16	21	29.65	0	0.00	29.55	21	17,596	0.12%
2019/05/15	7	29.79	0	0.00	29.70	7	17,459	0.04%
2019/05/14	3	29.58	1	29.45	29.50	2	17,380	0.01%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/10	11	29.75	1	29.60	29.60	10	17,433	0.06%
2019/05/09	1	29.90	20	29.93	29.90	-19	17,412	-0.11%
2019/05/08	50	30.20	30	30.17	30.50	20	17,396	0.11%
2019/05/07	20	30.45	7	30.33	30.50	13	17,436	0.07%
2019/05/06	50	30.00	21	29.90	30.05	29	17,395	0.17%
2019/05/03	0	0.00	44	30.10	30.05	-44	17,439	-0.25%
2019/05/02	50	30.06	5	30.04	30.10	45	17,252	0.26%
2019/04/30	93	29.51	0	0.00	29.65	93	16,808	0.55%
2019/04/29	5	29.25	17	29.15	29.35	-12	16,658	-0.07%
2019/04/26	3	28.90	0	0.00	28.95	3	16,516	0.02%
2019/04/25	0	0.00	1	28.80	28.75	-1	16,398	-0.01%
2019/04/24	22	28.71	0	0.00	28.65	22	16,312	0.13%
2019/04/23	1	28.05	0	0.00	28.20	1	16,109	0.01%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/18	0	0.00	4	28.15	28.20	-4	16,242	-0.02%
2019/04/17	0	0.00	2	28.05	28.10	-2	16,409	-0.01%
2019/04/16	0.4	28.05	6	28.11	28.10	-5.6	16,425	-0.03%
2019/04/15	0	0.00	6	28.25	28.20	-6	16,438	-0.04%
2019/04/11	0	0.00	1	28.25	28.25	-1	16,431	-0.01%
2019/04/08	3	28.03	0	0.00	28.05	3	16,645	0.02%
2019/04/03	1	28.00	6	28.05	28.00	-5	16,611	-0.03%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	1	27.95	30	28.00	27.90	-29	16,481	-0.18%
2019/03/26	0	0.00	17	28.00	28.00	-17	16,111	-0.11%
2019/03/25	2	27.73	0	0.00	27.75	2	16,287	0.01%
2019/03/21	0	0.00	3	28.00	28.10	-3	16,210	-0.02%
2019/03/20	5	27.85	0	0.00	28.00	5	16,231	0.03%
2019/03/18	11	27.74	1	27.60	27.85	10	16,023	0.06%
2019/03/15	1	27.40	1	27.45	27.45	0	15,856	0.00%
2019/03/12	5	27.45	2	27.45	27.30	3	15,798	0.02%
2019/03/11	0	0.00	1	27.10	27.25	-1	15,839	-0.01%
2019/03/07	2	27.05	1	27.05	27.10	1	16,728	0.01%
2019/03/05	0	0.00	1	27.00	26.95	-1	17,039	-0.01%
2019/03/04	10	27.00	5	27.00	27.00	5	16,936	0.03%
2019/02/26	20	27.05	51	27.05	27.00	-31	16,619	-0.19%
2019/02/25	0	0.00	4	27.00	27.10	-4	16,504	-0.02%
2019/02/22	1.2	26.95	0	0.00	26.95	1.2	16,466	0.01%
2019/02/20	4	26.90	3	26.90	26.95	1	16,593	0.01%
2019/02/19	1	26.75	0	0.00	26.80	1	16,571	0.01%
2019/02/18	5	26.70	0	0.00	26.70	5	16,645	0.03%
2019/02/15	2	26.50	0	0.00	26.40	2	16,674	0.01%
2019/02/14	1	26.60	10	26.55	26.50	-9	16,770	-0.05%
2019/02/13	3	26.55	0	0.00	26.55	3	16,785	0.02%
2019/02/12	2	26.75	0	0.00	26.55	2	16,730	0.01%
2019/01/30	0	0.00	4	26.70	26.60	-4	16,491	-0.02%
2019/01/29	5.8	26.49	0	0.00	26.70	5.8	16,256	0.04%
2019/01/28	0.2	26.50	1	26.50	26.50	-0.8	16,040	0.00%
2019/01/25	0	0.00	15	26.45	26.50	-15	15,952	-0.09%
2019/01/24	0.1	26.50	1	26.60	26.60	-0.9	15,898	-0.01%
2019/01/23	8	26.53	0	0.00	26.60	8	16,049	0.05%
2019/01/22	3	26.40	0	0.00	26.45	3	16,113	0.02%
2019/01/18	0	0.00	2.2	26.10	26.10	-2.2	16,482	-0.01%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/16	1	26.05	2	26.10	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	2	26.10	26.20	-2	17,575	-0.01%
2019/01/14	3	25.95	0	0.00	26.05	3	17,578	0.02%
2019/01/11	2	26.10	1	25.95	26.00	1	17,840	0.01%
2019/01/10	5	25.95	2	25.80	26.10	3	17,949	0.02%
2019/01/09	0	0.00	11	25.75	25.85	-11	17,956	-0.06%
2019/01/08	9	25.51	0	0.00	25.50	9	17,927	0.05%
2019/01/07	1	25.60	8	25.55	25.60	-7	18,343	-0.04%
2019/01/04	0	0.00	1	25.30	25.25	-1	18,903	-0.01%
2019/01/03	8	25.27	0	0.00	25.45	8	19,761	0.04%
2019/01/02	8	25.36	0	0.00	25.45	8	20,340	0.04%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	10	25.23	1	25.25	25.25	9	21,011	0.04%
2018/12/25	4	25.33	0	0.00	25.35	4	21,122	0.02%
2018/12/24	3	25.45	10	25.50	25.50	-7	21,339	-0.03%
2018/12/22	11	25.60	0	0.00	25.60	11	21,604	0.05%
2018/12/21	11	25.60	5	25.55	25.65	6	22,143	0.03%
2018/12/20	3	25.60	80	25.70	25.70	-77	22,310	-0.35%
2018/12/19	0	0.00	1	25.70	25.70	-1	22,511	0.00%
2018/12/18	5	25.60	0	0.00	25.60	5	22,698	0.02%
2018/12/14	6	25.53	0	0.00	25.65	6	23,284	0.03%
2018/12/13	0	0.00	0.1	25.75	25.70	-0.1	23,436	0.00%
2018/12/12	1	25.70	0	0.00	25.70	1	23,792	0.00%
2018/12/11	9	25.67	10	25.55	25.75	-1	24,002	0.00%
2018/12/10	2	25.63	3	25.63	25.65	-1	24,024	0.00%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/06	2	25.73	0	0.00	25.80	2	24,082	0.01%
2018/12/04	5	26.00	4	25.85	26.05	1	24,225	0.00%
2018/12/03	3	25.88	5	25.85	25.85	-2	24,131	-0.01%
2018/11/30	12.3	25.65	0	0.00	25.60	12.3	24,032	0.05%
2018/11/29	8	25.84	0	0.00	25.75	8	23,252	0.03%
2018/11/27	4.1	25.95	0	0.00	25.95	4.1	22,729	0.02%
2018/11/23	2	26.30	0	0.00	26.25	2	22,549	0.01%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	0	0.00	2	26.30	26.30	-2	22,244	-0.01%
2018/11/15	6	26.48	0	0.00	26.40	6	21,940	0.03%
2018/11/14	0	0.00	7	26.35	26.50	-7	21,871	-0.03%
2018/11/13	5	26.50	0	0.00	26.50	5	21,913	0.02%
2018/11/09	2	26.35	0	0.00	26.45	2	21,859	0.01%
2018/11/08	0	0.00	5	26.50	26.70	-5	22,021	-0.02%
2018/11/07	1	26.25	6	26.30	26.50	-5	21,897	-0.02%
2018/11/06	5	26.15	0	0.00	26.25	5	21,965	0.02%
2018/11/05	0	0.00	2	26.05	26.30	-2	22,138	-0.01%
2018/11/02	1	26.15	4	26.10	26.25	-3	22,698	-0.01%
2018/11/01	2	25.80	0	0.00	25.85	2	23,139	0.01%
2018/10/31	2	25.85	12	25.82	26.15	-10	23,353	-0.04%
2018/10/30	12	25.48	0	0.00	25.45	12	23,252	0.05%
2018/10/29	2	25.13	7	25.11	25.30	-5	23,454	-0.02%
2018/10/26	3	25.30	6	25.48	25.35	-3	23,616	-0.01%
2018/10/25	13	25.52	0	0.00	25.55	13	23,399	0.06%
2018/10/24	10	25.67	0	0.00	26.00	10	23,376	0.04%
2018/10/23	5	26.20	0	0.00	26.20	5	23,147	0.02%
2018/10/22	7	26.14	0	0.00	26.15	7	23,096	0.03%
2018/10/19	5	26.40	2	26.20	26.25	3	23,034	0.01%
2018/10/18	1	26.45	0	0.00	26.35	1	22,901	0.00%
2018/10/17	6	26.73	4	26.59	26.65	2	22,826	0.01%
2018/10/16	3	26.50	0	0.00	26.60	3	22,691	0.01%
2018/10/15	1	26.55	0	0.00	26.55	1	22,510	0.00%
2018/10/12	0	0.00	3	26.93	27.00	-3	22,004	-0.01%
2018/10/11	45	26.72	12	26.75	26.50	33	21,453	0.15%
2018/10/08	0	0.00	111	26.89	27.00	-111	20,075	-0.55%	大賣/鉅額交易
2018/10/05	1	26.95	0	0.00	26.80	1	19,678	0.01%
2018/10/04	2	27.08	2	27.10	27.30	0	19,341	0.00%
2018/10/03	0.3	27.10	0	0.00	27.10	0.3	18,905	0.00%
2018/10/02	2	27.05	3.2	27.12	27.15	-1.2	18,896	-0.01%
2018/10/01	0	0.00	4	27.63	27.50	-4	18,653	-0.02%
2018/09/28	0	0.00	1	27.45	27.50	-1	18,618	-0.01%
2018/09/25	0	0.00	1	27.20	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	2	27.13	27.15	-2	17,691	-0.01%
2018/09/19	0	0.00	1.1	26.95	27.00	-1.1	17,714	-0.01%
2018/09/18	4	26.55	2	26.73	26.80	2	17,619	0.01%
2018/09/14	1	26.00	9	26.05	25.95	-8	17,104	-0.05%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/09/10	0	0.00	1.1	25.80	25.80	-1.1	17,745	-0.01%
2018/09/07	0	0.00	1	25.90	25.90	-1	18,061	-0.01%
2018/09/06	0	0.00	1	25.85	25.90	-1	18,201	-0.01%
2018/09/04	0	0.00	1	26.00	26.05	-1	18,536	-0.01%
2018/09/03	0	0.00	1	25.75	25.75	-1	18,749	-0.01%
2018/08/30	0	0.00	1	25.75	25.80	-1	19,107	-0.01%
2018/08/28	0.1	25.95	0	0.00	25.90	0.1	19,401	0.00%
2018/08/27	0	0.00	20	25.85	25.80	-20	19,541	-0.10%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	0	0.00	0.3	26.10	26.10	-0.3	20,727	0.00%
2018/08/22	2	25.85	0	0.00	25.95	2	21,190	0.01%
2018/08/21	0.1	25.85	0	0.00	25.85	0.1	21,207	0.00%
2018/08/20	1	25.50	5	25.50	25.50	-4	21,235	-0.02%
2018/08/17	18	25.59	0	0.00	25.55	18	21,188	0.08%
2018/08/16	10	25.41	7	25.35	25.35	3	21,212	0.01%
2018/08/15	13	25.71	0	0.00	25.60	13	20,984	0.06%
2018/08/14	7	26.00	0	0.00	26.00	7	20,802	0.03%
2018/08/13	3	26.10	7	26.10	26.15	-4	20,934	-0.02%
2018/08/10	1	26.30	0	0.00	26.35	1	20,884	0.00%
2018/08/09	125	26.08	6.2	26.12	26.05	118.8	20,807	0.57%	大買/鉅額交易
2018/08/08	0	0.00	15.4	27.37	27.35	-15.4	20,242	-0.08%
2018/08/06	2	27.38	0	0.00	27.30	2	19,509	0.01%
2018/08/03	1	27.45	1	27.40	27.35	0	19,296	0.00%
2018/08/01	0	0.00	50	27.35	27.45	-50	18,801	-0.27%
2018/07/31	2	27.25	5	27.25	27.25	-3	18,719	-0.02%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/24	1	27.10	2	27.05	27.10	-1	18,258	-0.01%
2018/07/23	2	27.05	0	0.00	26.95	2	18,223	0.01%
2018/07/18	1	27.05	1	27.00	27.00	0	18,634	0.00%
2018/07/12	1	26.85	105	26.75	26.85	-104	18,855	-0.55%	大賣/鉅額交易
2018/07/10	0	0.00	2	26.65	26.70	-2	18,864	-0.01%
2018/07/09	11	26.55	10	26.57	26.55	1	18,686	0.01%
2018/07/06	55	26.34	5	26.20	26.45	50	18,784	0.27%
2018/07/05	50	26.40	0	0.00	26.50	50	18,587	0.27%
2018/07/04	0	0.00	2	26.60	26.50	-2	18,733	-0.01%
2018/06/29	0	0.00	11	26.70	26.90	-11	18,714	-0.06%
2018/06/28	9	26.37	0	0.00	26.30	9	18,358	0.05%
2018/06/26	0	0.00	1	26.75	26.65	-1	18,016	-0.01%
2018/06/25	3	26.50	0	0.00	26.55	3	17,988	0.02%
2018/06/22	1	26.60	0	0.00	26.60	1	17,990	0.01%
2018/06/21	1	26.70	0	0.00	26.60	1	17,745	0.01%
2018/06/20	0	0.00	1	26.70	26.60	-1	17,816	-0.01%
2018/06/19	53	26.40	0	0.00	26.35	53	17,676	0.30%
2018/06/15	1	26.45	0	0.00	26.75	1	17,378	0.01%
2018/06/14	0.1	26.70	0	0.00	26.60	0.1	17,050	0.00%
2018/06/12	1	26.80	1	26.75	26.75	0	16,992	0.00%
2018/06/11	1	26.95	0	0.00	26.95	1	16,674	0.01%
2018/06/07	1	27.35	1	27.35	27.35	0	16,439	0.00%
2018/06/05	1.1	27.34	5	27.37	27.35	-3.9	16,212	-0.02%
2018/06/04	0	0.00	1	27.00	27.10	-1	16,018	-0.01%
2018/06/01	3	26.33	4	26.63	26.70	-1	16,023	-0.01%
2018/05/31	1	26.35	0	0.00	26.25	1	15,814	0.01%
2018/05/30	6	26.28	0	0.00	26.35	6	14,888	0.04%
2018/05/29	1.1	26.90	0	0.00	26.90	1.1	14,413	0.01%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	1	26.90	26.90	-1	14,367	-0.01%
2018/05/22	0	0.00	0.3	26.80	26.80	-0.3	14,404	0.00%
2018/05/21	1	26.85	0	0.00	27.00	1	14,468	0.01%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/15	30	26.50	0	0.00	26.30	30	14,371	0.21%
2018/05/14	1	26.45	2	26.55	26.50	-1	14,728	-0.01%
2018/05/11	3	26.25	2	26.30	26.40	1	14,747	0.01%
2018/05/10	40	26.15	0.1	26.10	26.10	39.9	14,667	0.27%
2018/05/09	5	26.05	0	0.00	26.15	5	14,556	0.03%
2018/05/07	5	25.85	1	25.90	26.00	4	14,407	0.03%
2018/05/04	6	25.85	2	25.90	25.80	4	14,377	0.03%
2018/05/03	0	0.00	10	26.10	26.10	-10	14,275	-0.07%
2018/05/02	2	26.20	3	26.20	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	3	26.20	26.25	-3	14,330	-0.02%
2018/04/25	0	0.00	2	25.80	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	75	26.00	25.90	-75	15,016	-0.50%
2018/04/23	0	0.00	50	25.70	25.80	-50	14,880	-0.34%
2018/04/19	0	0.00	20	25.55	25.75	-20	15,333	-0.13%
2018/04/18	21	25.25	0	25.20	25.20	21	15,220	0.14%
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/16	0	0.00	1	25.55	25.65	-1	15,449	-0.01%
2018/04/13	0	0.00	3	25.60	25.60	-3	15,612	-0.02%
2018/04/11	0	0.00	2	25.55	25.50	-2	15,782	-0.01%
2018/04/10	2	25.60	0	0.00	25.65	2	15,774	0.01%
2018/04/03	0	0.00	4	25.30	25.25	-4	15,734	-0.03%
2018/04/02	5	25.39	0	0.00	25.35	5	15,708	0.03%
2018/03/28	50	25.10	0	0.00	25.05	50	15,312	0.33%
2018/03/26	0	0.00	5	25.10	25.15	-5	15,074	-0.03%
2018/03/23	2	25.20	0	0.00	25.20	2	15,063	0.01%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/19	2	25.35	0	0.00	25.45	2	15,040	0.01%
2018/03/16	0	0.00	2	25.20	25.50	-2	15,091	-0.01%
2018/03/15	0	0.00	0.1	25.20	25.10	-0.1	14,898	0.00%
2018/03/14	5	25.36	0	0.00	25.30	5	14,896	0.03%
2018/03/13	6	25.56	2	25.60	25.65	4	14,951	0.03%
2018/03/12	1	25.35	1	25.45	25.45	0	14,878	0.00%
2018/03/09	0	0.00	1	24.95	24.95	-1	14,827	-0.01%
2018/03/08	0	0.00	1	24.95	24.95	-1	14,925	-0.01%
2018/03/07	4	24.64	0	0.00	24.50	4	14,924	0.03%
2018/02/27	9	25.13	0	0.00	24.95	9	15,200	0.06%
2018/02/26	6	25.05	5	25.09	25.00	1	15,119	0.01%
2018/02/23	2	24.85	7	24.86	25.00	-5	15,098	-0.03%
2018/02/21	5	24.55	0	0.00	24.70	5	15,238	0.03%
2018/02/12	2	24.10	2	24.35	24.15	0	15,114	0.00%
2018/02/09	1	23.90	1	23.95	23.95	0	14,961	0.00%
2018/02/08	0	0.00	2	24.20	24.10	-2	14,808	-0.01%
2018/02/07	5	24.40	4	24.29	24.10	1	14,746	0.01%
2018/02/06	7	24.04	10	24.34	24.00	-3	14,471	-0.02%
2018/02/05	1	25.00	2	24.95	25.00	-1	13,932	-0.01%
2018/02/02	0.1	25.25	2	25.25	25.30	-1.9	13,770	-0.01%
2018/02/01	5	25.45	0	0.00	25.40	5	13,686	0.04%
2018/01/26	2	25.40	1	25.45	25.60	1	13,693	0.01%
2018/01/25	8	25.51	4	25.51	25.60	4	13,758	0.03%
2018/01/24	0	0.00	20	25.25	25.30	-20	13,653	-0.15%
2018/01/23	0	0.00	3	25.30	25.40	-3	13,653	-0.02%
2018/01/22	2	25.33	3	25.38	25.50	-1	13,529	-0.01%
2018/01/19	2	25.35	0	0.00	25.55	2	13,456	0.01%
2018/01/18	0	0.00	5	25.65	25.80	-5	13,177	-0.04%
2018/01/17	0	0.00	56	25.87	25.85	-56	12,768	-0.44%
2018/01/15	6	25.60	6	25.75	25.95	0	12,169	0.00%
2018/01/11	0	0.00	5	25.40	25.40	-5	11,784	-0.04%
2018/01/10	15	25.12	1	25.30	25.35	14	11,800	0.12%
2018/01/03	8	24.31	0	0.00	24.50	8	11,122	0.07%
2018/01/02	10	24.20	0	0.00	24.20	10	10,905	0.09%