宏碁 (2353)-土銀-新竹券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914張
產業
上市電腦週邊類股
1654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

宏碁 (2353)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	37.24	3	37.32	37.05	2	14,228	0.01%
2024/11/21	2	37.20	4	37.11	37.15	-2	14,222	-0.01%
2024/11/20	1	37.85	0	0.00	37.80	1	14,170	0.01%
2024/11/19	3	38.08	2	38.13	38.00	1	14,235	0.01%
2024/11/18	0	0.00	1	37.90	37.65	-1	14,197	-0.01%
2024/11/15	11	38.23	13	38.10	38.00	-2	14,175	-0.01%
2024/11/14	3	38.22	2	37.68	37.55	1	14,214	0.01%
2024/11/13	4	38.39	0	0.00	38.25	4	14,076	0.03%
2024/11/12	2	38.45	1	38.50	38.40	1	14,118	0.01%
2024/11/11	3	39.62	125	39.40	39.60	-122	13,953	-0.87%	大賣/鉅額交易
2024/11/08	34	41.41	36	40.83	40.40	-2	13,791	-0.01%
2024/11/07	2	41.63	1	41.80	41.90	1	13,910	0.01%
2024/11/06	37	41.33	34	41.29	41.10	3	14,059	0.02%
2024/11/01	5	39.71	5	40.05	40.05	0	15,325	0.00%
2024/10/30	1	40.40	0	0.00	40.45	1	15,464	0.01%
2024/10/29	1	40.40	0	0.00	40.75	1	15,664	0.01%
2024/10/28	0	0.00	1	40.90	40.95	-1	15,785	-0.01%
2024/10/23	0	0.00	5	42.00	41.65	-5	16,812	-0.03%
2024/10/22	0	0.00	1	42.00	42.10	-1	17,237	-0.01%
2024/10/21	2	41.75	0	0.00	41.65	2	17,684	0.01%
2024/10/18	6	42.00	3	42.03	41.85	3	17,952	0.02%
2024/10/17	1	41.70	2	41.98	42.35	-1	18,154	-0.01%
2024/10/11	0	0.00	2	41.23	41.25	-2	18,866	-0.01%
2024/10/09	8	40.33	0	0.00	40.00	8	19,284	0.04%
2024/10/08	2	40.03	1	40.75	40.00	1	20,430	0.00%
2024/10/07	4	40.39	0	0.00	40.60	4	20,862	0.02%
2024/10/04	1	41.20	2.1	41.86	40.65	-1.1	20,841	-0.01%
2024/10/01	1	42.25	2	42.05	42.25	-1	20,684	0.00%
2024/09/30	3	41.58	0	0.00	40.80	3	20,454	0.01%
2024/09/26	4	42.46	6	42.43	41.85	-2	20,576	-0.01%
2024/09/24	2	41.85	2	41.80	42.00	0	21,104	0.00%
2024/09/19	0	0.00	4	42.24	42.15	-4	22,476	-0.02%
2024/09/18	4	41.66	3	41.70	41.30	1	22,938	0.00%
2024/09/16	0.1	41.75	0	0.00	41.70	0.1	23,644	0.00%
2024/09/13	2	41.75	0	0.00	41.85	2	24,563	0.01%
2024/09/11	9	40.71	6	40.60	40.50	3	25,409	0.01%
2024/09/10	1	41.00	0	0.00	41.00	1	25,631	0.00%
2024/09/09	0	0.00	2	41.20	41.75	-2	25,892	-0.01%
2024/09/06	6	41.55	6	42.13	42.10	0	26,355	0.00%
2024/09/05	3.2	41.01	3	41.45	40.80	0.2	26,514	0.00%
2024/09/04	17	41.74	16	41.55	41.50	1	26,720	0.00%
2024/09/03	0	0.00	1	43.65	43.55	-1	26,947	0.00%
2024/09/02	0.2	43.85	26	43.51	43.50	-25.8	27,411	-0.09%
2024/08/30	5	43.80	1	43.80	43.75	4	28,068	0.01%
2024/08/29	38	43.27	37	43.55	43.55	1	28,821	0.00%
2024/08/28	45	44.38	47	44.50	44.30	-2	29,565	-0.01%
2024/08/27	28	44.54	38	44.52	44.70	-10	30,426	-0.03%
2024/08/26	7	44.66	2	45.00	44.80	5	31,416	0.02%
2024/08/23	12.2	42.70	20	42.82	43.05	-7.8	32,650	-0.02%
2024/08/22	10	43.25	11	43.17	43.15	-1	34,160	0.00%
2024/08/21	5.6	43.03	6	43.07	43.05	-0.4	36,564	0.00%
2024/08/20	5	43.20	7	43.24	43.15	-2	38,991	-0.01%
2024/08/19	1	43.00	1	42.85	43.20	0	43,282	0.00%
2024/08/16	40	42.88	26	42.80	42.80	14	46,142	0.03%
2024/08/15	28	42.63	11	42.56	42.55	17	46,393	0.04%
2024/08/14	2	42.60	1	42.55	42.10	1	46,572	0.00%
2024/08/13	5	42.05	20	42.10	42.15	-15	46,754	-0.03%
2024/08/12	4	42.23	21	42.26	42.30	-17	47,072	-0.04%
2024/08/09	78.2	42.44	56	41.99	42.00	22.2	48,152	0.05%
2024/08/08	12	41.99	15	42.46	42.30	-3	49,473	-0.01%
2024/08/07	1	42.45	3	42.45	42.55	-2	49,454	0.00%
2024/08/06	30	40.14	25	40.05	40.00	5	49,534	0.01%
2024/08/05	2	41.03	49	40.46	40.30	-47	49,374	-0.10%
2024/08/02	0.3	44.65	50	44.52	44.75	-49.7	48,839	-0.10%
2024/08/01	0	0.00	1	44.65	45.80	-1	48,888	0.00%
2024/07/31	6	43.85	9	43.97	43.85	-3	49,339	-0.01%
2024/07/30	2	43.50	0	0.00	44.20	2	49,437	0.00%
2024/07/29	3.5	44.64	12	44.90	44.35	-8.5	49,484	-0.02%
2024/07/26	5.1	45.57	2	45.20	45.50	3.1	49,374	0.01%
2024/07/23	32	46.54	34.2	46.22	46.00	-2.2	49,246	0.00%
2024/07/22	22	45.25	34	45.21	46.20	-12	48,979	-0.02%
2024/07/19	5	46.25	1	46.35	46.20	4	48,629	0.01%
2024/07/18	8	46.71	9	46.87	47.10	-1	48,556	0.00%
2024/07/17	17.4	47.35	2	47.35	46.90	15.4	48,432	0.03%
2024/07/16	15	47.27	10	47.40	47.35	5	48,375	0.01%
2024/07/15	55	47.29	81	47.21	47.25	-26	49,092	-0.05%
2024/07/12	10	47.44	22	47.75	47.70	-12	49,054	-0.02%
2024/07/11	27	47.48	21	48.00	47.70	6	49,318	0.01%
2024/07/10	16.1	47.25	3	48.12	46.80	13.1	49,608	0.03%
2024/07/09	18.1	46.52	10	46.44	45.75	8.1	49,149	0.02%
2024/07/08	7.4	46.89	3	46.95	47.15	4.4	50,524	0.01%
2024/07/05	10.1	47.39	17	47.60	47.30	-6.9	52,190	-0.01%
2024/07/04	6.2	47.35	6	47.32	47.10	0.2	52,975	0.00%
2024/07/03	6.1	46.80	2	47.15	47.30	4.1	53,067	0.01%
2024/07/02	8.9	46.90	2	46.80	46.80	6.9	53,116	0.01%
2024/07/01	21.5	47.40	5	47.35	47.45	16.5	52,997	0.03%
2024/06/28	6.2	47.06	2	47.30	46.85	4.2	52,772	0.01%
2024/06/27	4	46.39	9	47.24	46.95	-5	52,629	-0.01%
2024/06/26	46.7	46.57	0	0.00	46.40	46.7	52,297	0.09%
2024/06/25	21.2	46.90	11	47.08	46.80	10.2	52,079	0.02%
2024/06/24	42.3	47.40	9	47.34	47.00	33.3	51,749	0.06%
2024/06/21	10.6	47.47	1	48.20	48.10	9.6	51,674	0.02%
2024/06/20	23.7	47.92	14	48.00	47.95	9.7	51,539	0.02%
2024/06/19	34	49.74	22	49.80	49.50	12	52,362	0.02%
2024/06/18	49.6	49.94	10	49.78	49.40	39.6	52,192	0.08%
2024/06/17	5.2	50.51	8	50.51	50.50	-2.8	52,051	-0.01%
2024/06/14	19.4	49.75	10	49.55	49.80	9.4	52,187	0.02%
2024/06/13	66.1	50.26	4	49.94	50.10	62.1	52,203	0.12%
2024/06/12	12.7	48.96	4	49.00	48.80	8.7	52,292	0.02%
2024/06/11	4.4	49.11	5	48.87	48.80	-0.6	52,225	0.00%
2024/06/07	5.6	50.14	17	49.80	49.65	-11.4	52,480	-0.02%
2024/06/06	27.2	50.56	4.2	50.51	50.60	23	52,924	0.04%
2024/06/05	8.4	50.80	3	50.97	50.50	5.4	52,697	0.01%
2024/06/04	15.7	51.49	49	51.45	51.20	-33.3	52,456	-0.06%
2024/06/03	28.3	53.20	7	53.29	52.50	21.3	51,916	0.04%
2024/05/31	10.3	53.25	7	52.91	52.90	3.3	51,178	0.01%
2024/05/30	8.2	53.46	19	52.71	52.50	-10.8	50,400	-0.02%
2024/05/29	20.1	55.50	17	55.02	53.70	3.1	50,366	0.01%
2024/05/28	80.1	56.76	64	57.04	56.40	16.1	48,942	0.03%
2024/05/27	116.9	59.10	49	59.09	58.50	67.9	48,325	0.14%	大買/
2024/05/24	84.1	56.66	64	56.69	57.50	20.1	46,138	0.04%
2024/05/23	58	54.07	38	54.21	53.30	20	43,788	0.05%
2024/05/22	16	52.32	48.3	52.37	53.00	-32.3	39,986	-0.08%
2024/05/21	0	0.00	2	48.45	48.25	-2	37,627	-0.01%
2024/05/20	1	48.20	2	48.05	48.25	-1	37,654	0.00%
2024/05/17	0.1	47.40	10	47.35	48.15	-9.9	37,949	-0.03%
2024/05/16	8	48.30	4	48.36	47.80	4	38,978	0.01%
2024/05/15	28.2	49.75	6	50.45	48.05	22.2	40,681	0.05%
2024/05/14	19	49.17	20	49.29	48.90	-1	40,105	0.00%
2024/05/13	1	47.20	2	47.50	47.75	-1	38,589	0.00%
2024/05/10	9	47.54	8	47.81	47.80	1	38,891	0.00%
2024/05/09	6	47.44	5.2	47.70	47.35	0.8	38,763	0.00%
2024/05/08	0	0.00	2	47.05	47.15	-2	38,867	-0.01%
2024/05/07	8	47.23	10	47.15	47.15	-2	39,172	-0.01%
2024/05/06	4	46.89	8	47.13	47.50	-4	39,200	-0.01%
2024/05/03	3	45.87	4	45.64	45.50	-1	39,474	0.00%
2024/05/02	1	45.00	0	0.00	44.65	1	39,962	0.00%
2024/04/30	0	0.00	1	45.15	45.15	-1	40,863	0.00%
2024/04/29	0	0.00	2	45.73	45.70	-2	41,306	0.00%
2024/04/26	0	0.00	3	44.85	44.55	-3	42,223	-0.01%
2024/04/25	1	44.50	0	0.00	44.40	1	42,869	0.00%
2024/04/24	0	0.00	1	44.50	44.80	-1	43,457	0.00%
2024/04/22	1	43.95	1	43.45	43.35	0	44,887	0.00%
2024/04/19	2	43.73	11	43.35	43.80	-9	45,475	-0.02%
2024/04/18	4	45.30	7	45.14	45.00	-3	45,964	-0.01%
2024/04/17	14.1	45.19	21	45.22	45.05	-6.9	46,821	-0.01%
2024/04/16	7.1	45.63	1	45.65	45.50	6.1	47,117	0.01%
2024/04/15	6	47.67	1	47.80	47.55	5	48,005	0.01%
2024/04/12	54.3	49.12	65	49.19	48.50	-10.7	49,431	-0.02%
2024/04/11	75	47.49	20.6	49.10	51.00	54.4	48,813	0.11%
2024/04/10	4.1	47.79	15	47.84	47.15	-10.9	48,425	-0.02%
2024/04/09	2	46.60	1	46.55	46.80	1	49,057	0.00%
2024/04/08	6	46.08	31	45.71	46.05	-25	50,667	-0.05%
2024/04/02	2	46.40	9	46.55	46.70	-7	55,848	-0.01%
2024/04/01	1	46.30	4	47.25	46.30	-3	58,445	-0.01%
2024/03/29	3	46.30	4.3	46.56	46.80	-1.3	60,482	0.00%
2024/03/28	10	46.70	7.1	46.63	46.65	2.9	62,163	0.00%
2024/03/27	9	46.13	12	46.50	46.35	-3	63,078	0.00%
2024/03/26	1	45.50	16	46.15	45.90	-15	64,759	-0.02%
2024/03/25	15.1	46.75	6	46.78	46.50	9.1	67,318	0.01%
2024/03/22	20.1	47.20	39.5	46.84	45.95	-19.5	68,500	-0.03%
2024/03/21	15	46.22	18	46.13	46.25	-3	67,717	0.00%
2024/03/20	2	45.73	1	46.00	45.90	1	67,625	0.00%
2024/03/19	11.1	45.25	3	45.25	45.15	8.1	67,501	0.01%
2024/03/18	21	45.64	0	0.00	45.85	21	67,544	0.03%
2024/03/15	2	46.30	1	46.10	45.85	1	67,351	0.00%
2024/03/14	0	0.00	12	45.93	45.90	-12	66,910	-0.02%
2024/03/13	12	47.13	21	46.63	46.50	-9	66,791	-0.01%
2024/03/12	13	46.75	6	46.67	47.05	7	66,219	0.01%
2024/03/11	8	44.68	9	44.92	44.85	-1	65,533	0.00%
2024/03/08	13	45.07	4	44.96	44.50	9	65,564	0.01%
2024/03/07	7	45.34	20	45.36	45.00	-13	65,514	-0.02%
2024/03/06	9	45.44	0	0.00	45.35	9	65,757	0.01%
2024/03/05	5	45.82	5.3	45.97	45.90	-0.3	67,000	0.00%
2024/03/04	15	47.17	76	47.02	45.85	-61	67,670	-0.09%
2024/03/01	2	45.70	3	45.70	46.00	-1	67,311	0.00%
2024/02/29	3	45.07	7	45.25	45.15	-4	67,885	-0.01%
2024/02/27	10	46.04	7	45.93	45.50	3	67,753	0.00%
2024/02/26	16.3	45.70	15	45.95	45.80	1.3	67,961	0.00%
2024/02/23	10	46.73	26	46.45	45.75	-16	68,310	-0.02%
2024/02/22	6	47.25	7	47.30	46.85	-1	68,397	0.00%
2024/02/21	12.3	47.33	12	47.00	47.25	0.3	67,928	0.00%
2024/02/20	2.2	47.09	8	47.48	47.40	-5.8	67,678	-0.01%
2024/02/19	21.1	48.14	6	48.56	47.40	15.1	67,310	0.02%
2024/02/16	28	48.53	11.4	48.74	48.65	16.6	66,138	0.03%
2024/02/15	12.3	46.54	8	46.10	46.00	4.3	64,378	0.01%
2024/02/05	6	46.04	9	46.38	46.30	-3	63,883	0.00%
2024/02/02	8	46.27	8	47.13	45.95	0	63,842	0.00%
2024/02/01	3	46.37	4	46.58	46.65	-1	63,440	0.00%
2024/01/31	7	46.65	5	46.50	46.05	2	63,363	0.00%
2024/01/30	3	46.82	16	46.56	47.15	-13	63,011	-0.02%
2024/01/29	14	46.28	6	46.21	46.80	8	62,674	0.01%
2024/01/26	17.1	46.36	11	46.14	45.70	6.1	62,502	0.01%
2024/01/25	22.1	47.56	15.2	47.52	47.60	6.9	61,620	0.01%
2024/01/24	25.4	47.85	17	48.24	47.35	8.4	61,086	0.01%
2024/01/23	5.1	46.76	8	46.91	47.20	-2.9	59,932	0.00%
2024/01/22	6	47.21	13	46.67	46.75	-7	59,384	-0.01%
2024/01/19	9	45.61	3.9	45.84	45.95	5.1	58,150	0.01%
2024/01/18	3	45.28	13	45.09	45.00	-10	57,405	-0.02%
2024/01/17	6	45.13	4	44.73	44.75	2	56,682	0.00%
2024/01/16	8	46.40	4	46.46	45.70	4	55,827	0.01%
2024/01/15	28	46.79	11	46.86	46.25	17	54,900	0.03%
2024/01/12	17.1	46.71	13.8	46.35	47.00	3.3	54,194	0.01%
2024/01/11	49.7	48.13	12	47.97	48.40	37.7	52,960	0.07%
2024/01/10	4	47.43	7	47.35	47.20	-3	52,393	-0.01%
2024/01/09	42	48.75	11	48.32	47.80	31	51,543	0.06%
2024/01/08	27	49.69	14	48.93	48.45	13	49,739	0.03%
2024/01/05	6.8	49.28	0	0.00	48.25	6.8	47,699	0.01%
2024/01/04	5	49.26	10	49.50	49.00	-5	46,353	-0.01%
2024/01/03	25.1	50.79	0	0.00	50.40	25.1	45,139	0.06%
2024/01/02	5.1	52.68	26	52.17	52.30	-20.9	43,601	-0.05%
2023/12/29	43	54.74	37.1	53.68	53.80	5.9	41,984	0.01%
2023/12/28	53	54.56	63	54.49	54.00	-10	40,026	-0.02%
2023/12/27	53	52.65	23.4	53.59	54.20	29.6	36,916	0.08%
2023/12/26	14	49.46	51.1	49.88	50.60	-37.1	34,294	-0.11%
2023/12/25	15	48.50	26	48.92	49.00	-11	32,111	-0.03%
2023/12/22	9	44.62	12	44.97	45.30	-3	30,108	-0.01%
2023/12/21	19	44.30	13	44.20	44.65	6	28,900	0.02%
2023/12/20	27	43.94	53.1	43.29	44.60	-26.1	26,973	-0.10%
2023/12/19	52	40.09	15	40.48	40.70	37	23,896	0.15%
2023/12/18	4	38.84	25.5	38.78	38.90	-21.5	22,166	-0.10%
2023/12/15	1	37.00	0	0.00	37.00	1	21,407	0.00%
2023/12/14	0.1	37.20	4	37.55	37.30	-3.9	21,252	-0.02%
2023/12/13	8	36.71	7	37.08	37.05	1	21,002	0.00%
2023/12/12	0	0.00	6	36.15	36.10	-6	20,700	-0.03%
2023/12/11	2	35.50	3	35.67	35.75	-1	20,546	0.00%
2023/12/08	0	0.00	2	35.33	35.20	-2	20,423	-0.01%
2023/12/07	0	0.00	2	35.05	34.85	-2	20,366	-0.01%
2023/12/06	0	0.00	1	35.15	35.10	-1	20,439	0.00%
2023/12/05	0	0.00	60	34.41	34.30	-60	20,292	-0.30%
2023/12/04	0	0.00	20	34.85	34.75	-20	20,303	-0.10%
2023/12/01	5	34.65	0	0.00	34.85	5	20,171	0.02%
2023/11/30	0	0.00	0	35.00	35.20	0	19,913	0.00%
2023/11/29	1	35.00	1	35.35	35.35	0	18,575	0.00%
2023/11/28	50	34.92	1	35.00	34.80	49	17,777	0.28%
2023/11/27	20	34.88	3	34.90	35.20	17	17,578	0.10%
2023/11/24	4	34.40	0	0.00	35.50	4	16,844	0.02%
2023/11/23	0	0.00	11	35.10	35.15	-11	16,121	-0.07%
2023/11/22	12	34.30	0	0.00	34.80	12	15,891	0.08%
2023/11/21	21	35.33	5	35.29	35.65	16	15,694	0.10%
2023/11/20	2	33.98	0	0.00	34.55	2	15,468	0.01%
2023/11/17	0.2	34.30	1	34.65	34.15	-0.8	15,555	-0.01%
2023/11/16	0	0.00	5	34.66	34.50	-5	15,680	-0.03%
2023/11/15	2	35.05	2	35.30	34.50	0	15,902	0.00%
2023/11/14	1	34.20	5	34.87	35.05	-4	16,116	-0.02%
2023/11/13	10	33.95	0	0.00	33.80	10	16,377	0.06%
2023/11/10	3	34.50	0	0.00	34.15	3	16,500	0.02%
2023/11/09	12	35.10	0	0.00	35.00	12	16,628	0.07%
2023/11/08	0	0.00	3	34.93	35.20	-3	16,728	-0.02%
2023/11/07	2	34.35	0	0.00	34.55	2	16,693	0.01%
2023/11/06	1	34.70	0	0.00	34.75	1	17,010	0.01%
2023/11/03	2	34.43	55	34.91	34.35	-53	17,369	-0.31%
2023/11/02	0	0.00	4	34.66	34.65	-4	17,523	-0.02%
2023/11/01	30	33.85	0	0.00	33.70	30	17,844	0.17%
2023/10/30	20.2	34.63	0	0.00	34.65	20.2	18,345	0.11%
2023/10/25	2	36.00	32	35.86	35.60	-30	19,250	-0.16%
2023/10/24	0	0.00	2	35.28	35.65	-2	19,628	-0.01%
2023/10/23	3	35.00	0	0.00	34.80	3	19,840	0.02%
2023/10/20	5	34.80	14	34.80	35.20	-9	20,668	-0.04%
2023/10/19	31	34.90	3	35.07	35.30	28	21,701	0.13%
2023/10/18	7	35.16	9	35.33	35.60	-2	22,237	-0.01%
2023/10/13	8.2	36.50	2	36.55	36.35	6.2	26,934	0.02%
2023/10/12	2	37.20	3	37.37	37.30	-1	28,169	0.00%
2023/10/11	3	38.08	3	38.23	36.80	0	28,632	0.00%
2023/10/05	0	0.00	53	37.46	37.40	-53	29,107	-0.18%
2023/10/04	4	36.30	3	36.50	36.35	1	29,153	0.00%
2023/10/03	5	37.78	3	37.47	37.25	2	29,160	0.01%
2023/10/02	4	37.15	6	37.10	37.15	-2	28,966	-0.01%
2023/09/28	1.2	36.36	1	36.15	36.30	0.2	28,908	0.00%
2023/09/27	1	36.70	2	36.70	36.85	-1	28,880	0.00%
2023/09/26	1	36.80	0	0.00	36.45	1	29,000	0.00%
2023/09/22	1	36.25	2	36.58	36.70	-1	29,375	0.00%
2023/09/20	2	36.90	2	37.05	36.60	0	29,877	0.00%
2023/09/18	1	37.35	0	0.00	37.10	1	30,633	0.00%
2023/09/15	0	0.00	2	38.00	37.95	-2	31,275	-0.01%
2023/09/14	1	37.70	4	37.78	37.80	-3	31,797	-0.01%
2023/09/13	3	37.25	2	37.05	37.05	1	32,776	0.00%
2023/09/12	0	0.00	8	37.53	37.60	-8	33,979	-0.02%
2023/09/08	2	37.88	0	0.00	37.60	2	34,227	0.01%
2023/09/07	2	38.15	9	38.55	38.00	-7	34,428	-0.02%
2023/09/06	6	37.81	2	38.48	38.10	4	34,547	0.01%
2023/09/05	2	37.50	5	38.24	38.30	-3	35,103	-0.01%
2023/09/04	1	36.60	11	37.04	37.45	-10	35,240	-0.03%
2023/09/01	5	36.25	0	0.00	36.40	5	35,511	0.01%
2023/08/30	0	0.00	0	36.60	36.40	0	36,357	0.00%
2023/08/29	2	35.75	0	35.80	36.20	2	38,069	0.01%
2023/08/28	7	35.84	6	35.53	35.75	1	38,088	0.00%
2023/08/25	11	36.48	1	37.00	36.25	10	38,075	0.03%
2023/08/24	5	37.85	5	38.95	38.00	0	37,856	0.00%
2023/08/23	2	37.25	0	0.00	37.70	2	37,610	0.01%
2023/08/22	8	38.00	0	0.00	37.60	8	37,597	0.02%
2023/08/21	0	0.00	2	38.65	37.95	-2	37,491	-0.01%
2023/08/18	6	38.34	6	37.20	37.40	0	37,269	0.00%
2023/08/17	2	37.95	1	38.20	38.55	1	37,019	0.00%
2023/08/16	0	0.00	24	37.14	37.70	-24	36,644	-0.07%
2023/08/15	2	37.10	3	37.02	37.05	-1	36,648	0.00%
2023/08/14	3	36.05	9	36.31	36.20	-6	36,458	-0.02%
2023/08/11	5	36.41	5	36.43	36.45	0	36,393	0.00%
2023/08/10	0	0.00	7	36.01	35.85	-7	36,276	-0.02%
2023/08/09	9	36.61	12	36.83	36.90	-3	36,050	-0.01%
2023/08/08	11	36.42	9	36.53	36.70	2	35,944	0.01%
2023/08/07	5	35.55	6	36.08	36.20	-1	35,735	0.00%
2023/08/04	42	35.18	47	35.08	34.80	-5	35,442	-0.01%
2023/08/02	4	34.65	2	33.60	33.95	2	35,183	0.01%
2023/07/31	3	35.38	31	34.84	35.00	-28	35,385	-0.08%
2023/07/28	0	0.00	3	35.50	35.75	-3	35,027	-0.01%
2023/07/27	12	35.96	3	36.18	35.85	9	34,814	0.03%
2023/07/26	0	0.00	14	36.88	36.80	-14	34,530	-0.04%
2023/07/25	16	37.19	32	37.25	37.05	-16	34,630	-0.05%
2023/07/24	26	37.05	25	37.07	37.05	1	33,963	0.00%
2023/07/21	12	35.40	4	34.99	35.40	8	33,023	0.02%
2023/07/20	4	35.66	11	35.47	35.30	-7	32,626	-0.02%
2023/07/19	24	39.33	7	37.34	36.30	17	32,029	0.05%
2023/07/18	36	40.29	28	40.13	40.30	8	30,405	0.03%
2023/07/17	6	35.12	248	35.11	37.50	-242	27,760	-0.87%	大賣/鉅額交易
2023/07/14	42	33.44	8.3	33.85	34.10	33.7	26,577	0.13%
2023/07/13	10	33.43	274	34.29	33.15	-264	26,055	-1.01%	大賣/鉅額交易
2023/07/11	1	33.10	13	33.04	33.25	-12	25,373	-0.05%
2023/07/10	7	32.39	25	32.50	32.20	-18	25,123	-0.07%
2023/07/07	4	31.36	0	31.30	31.30	4	24,994	0.02%
2023/07/06	2	32.00	1	31.75	31.95	1	25,040	0.00%
2023/07/05	0	0.00	2	31.95	31.95	-2	24,911	-0.01%
2023/07/04	21	31.79	0	0.00	31.70	21	24,786	0.08%
2023/07/03	1	31.70	0	0.00	31.75	1	24,736	0.00%
2023/06/30	6	31.31	0	0.00	31.35	6	24,629	0.02%
2023/06/28	0	0.00	1	33.80	33.55	-1	24,322	0.00%
2023/06/27	18	33.98	15	32.82	32.70	3	24,062	0.01%
2023/06/26	3	33.30	15	33.96	34.00	-12	23,764	-0.05%
2023/06/21	0	0.00	5	33.50	33.70	-5	23,125	-0.02%
2023/06/19	2.2	31.95	5	32.95	31.85	-2.8	21,879	-0.01%
2023/06/16	7	33.46	64	34.32	33.35	-57	20,873	-0.27%
2023/06/15	3	33.42	2	33.45	33.45	1	19,677	0.01%
2023/06/14	5	33.62	0	0.00	33.35	5	20,014	0.02%
2023/06/13	2	33.85	2	33.65	33.50	0	19,763	0.00%
2023/06/12	1	33.60	2	33.75	33.55	-1	19,509	-0.01%
2023/06/09	6	34.18	14	34.55	34.20	-8	19,198	-0.04%
2023/06/08	14	33.60	5	33.54	33.75	9	18,551	0.05%
2023/06/07	3	32.73	0	0.00	32.95	3	18,146	0.02%
2023/06/06	0.4	32.30	0	0.00	32.25	0.4	17,765	0.00%
2023/06/05	13.1	33.26	15	33.38	33.10	-1.9	17,333	-0.01%
2023/06/02	7	32.34	94	33.67	33.95	-87	16,220	-0.54%
2023/05/30	1	30.85	3	30.90	31.00	-2	13,858	-0.01%
2023/05/29	1	31.00	1.1	31.03	31.05	-0.1	13,730	0.00%
2023/05/25	0	0.00	1	30.80	30.95	-1	13,509	-0.01%
2023/05/23	0	0.00	4	30.75	30.75	-4	13,181	-0.03%
2023/05/22	0	0.00	1.2	30.92	30.95	-1.2	12,982	-0.01%
2023/05/19	0	0.00	3	30.50	30.70	-3	12,731	-0.02%
2023/05/18	4	29.90	0	0.00	30.10	4	12,518	0.03%
2023/05/17	0	0.00	2	30.00	30.05	-2	12,385	-0.02%
2023/05/15	2	29.60	0	0.00	29.60	2	12,255	0.02%
2023/05/12	0	0.00	34	29.93	30.20	-34	12,121	-0.28%
2023/05/11	0	0.00	3	29.47	29.60	-3	11,788	-0.03%
2023/05/10	0	0.00	1	29.30	29.30	-1	11,654	-0.01%
2023/05/09	0	0.00	3	29.13	29.30	-3	11,537	-0.03%
2023/05/08	10	28.50	1	28.90	28.90	9	11,530	0.08%
2023/05/05	12	28.86	0	0.00	28.20	12	11,420	0.11%
2023/05/03	0	0.00	2	30.75	30.75	-2	10,762	-0.02%
2023/05/02	0	0.00	3	30.53	30.65	-3	10,836	-0.03%
2023/04/28	0	0.00	23	30.10	30.25	-23	10,854	-0.21%
2023/04/25	1	29.00	2	29.35	29.00	-1	10,076	-0.01%
2023/04/24	2	29.50	10	29.55	29.40	-8	9,778	-0.08%
2023/04/21	0	0.00	5	29.86	29.90	-5	9,563	-0.05%
2023/04/20	0	0.00	1	29.65	29.70	-1	9,378	-0.01%
2023/04/19	10	29.95	13	29.97	29.80	-3	9,330	-0.03%
2023/04/18	0	0.00	2	29.40	29.30	-2	9,060	-0.02%
2023/04/17	0	0.00	1	29.25	29.40	-1	9,086	-0.01%
2023/04/13	0	0.00	1	28.95	29.00	-1	8,921	-0.01%
2023/04/12	0	0.00	2	29.13	29.15	-2	8,941	-0.02%
2023/04/11	0	0.00	7	28.68	28.95	-7	8,865	-0.08%
2023/04/06	0	0.00	1	28.40	28.50	-1	8,653	-0.01%
2023/03/31	1	28.15	0	0.00	28.15	1	8,543	0.01%
2023/03/30	2	28.38	2	28.30	28.40	0	8,447	0.00%
2023/03/29	3	28.20	1	28.20	28.30	2	8,479	0.02%
2023/03/28	0	0.00	5	27.70	27.75	-5	8,350	-0.06%
2023/03/27	0	0.00	1	28.00	27.95	-1	8,430	-0.01%
2023/03/24	0	0.00	2	27.90	28.00	-2	8,554	-0.02%
2023/03/23	0	0.00	5	27.80	27.95	-5	8,479	-0.06%
2023/03/22	2	27.90	2	27.80	27.75	0	8,458	0.00%
2023/03/21	0	27.20	1	27.15	27.30	-1	8,483	-0.01%
2023/03/17	0	0.00	13	26.59	27.00	-13	8,296	-0.16%
2023/03/16	0	0.00	7	25.88	25.85	-7	7,777	-0.09%
2023/03/15	1	25.75	2	25.80	25.70	-1	7,772	-0.01%
2023/03/14	2	25.20	0	0.00	25.50	2	7,834	0.03%
2023/03/13	1	25.35	0	0.00	25.70	1	8,132	0.01%
2023/03/10	2	25.75	6	25.60	25.80	-4	8,030	-0.05%
2023/03/08	6	25.85	10	25.70	25.90	-4	8,120	-0.05%
2023/03/07	0	0.00	6	25.85	25.85	-6	8,156	-0.07%
2023/03/03	2	25.70	0.1	25.65	25.65	1.9	8,192	0.02%
2023/03/02	0	0.00	2	25.75	25.70	-2	8,245	-0.02%
2023/03/01	0	0.00	2	25.50	25.50	-2	8,276	-0.02%
2023/02/23	0	0.00	1.6	25.78	25.85	-1.6	8,330	-0.02%
2023/02/22	3	25.70	1	25.75	25.80	2	8,396	0.02%
2023/02/20	5	25.65	0	0.00	25.70	5	8,673	0.06%
2023/02/16	0	0.00	10	25.68	25.65	-10	9,062	-0.11%
2023/02/09	0	0.00	6	25.51	25.55	-6	9,860	-0.06%
2023/02/08	4	25.35	4	25.50	25.45	0	9,936	0.00%
2023/02/06	0	0.00	11	25.02	25.00	-11	9,915	-0.11%
2023/02/03	1	24.70	0	0.00	24.70	1	9,778	0.01%
2023/02/01	50	24.76	58	24.72	25.00	-8	9,696	-0.08%
2023/01/31	5	24.86	24	24.79	24.95	-19	9,634	-0.20%
2023/01/17	0	0.00	4	24.45	24.50	-4	9,362	-0.04%
2023/01/10	4	24.00	0	0.00	24.00	4	9,827	0.04%
2023/01/05	4	23.90	8	23.99	24.00	-4	10,073	-0.04%
2022/12/29	4	23.40	6	23.38	23.45	-2	10,314	-0.02%
2022/12/28	0	0.00	1	23.35	23.30	-1	10,549	-0.01%
2022/12/27	0	0.00	1	23.35	23.30	-1	10,692	-0.01%
2022/12/21	2	22.95	0	0.00	22.85	2	11,442	0.02%
2022/12/20	0	0.00	1	23.10	22.70	-1	11,472	-0.01%
2022/12/16	3	23.05	0	0.00	23.05	3	11,468	0.03%
2022/12/08	2	23.43	2	23.70	23.60	0	11,779	0.00%
2022/12/07	0	0.00	2	23.35	23.35	-2	11,772	-0.02%
2022/12/06	4.2	23.64	0	0.00	23.45	4.2	11,753	0.04%
2022/12/05	11	24.28	0	0.00	23.90	11	11,711	0.09%
2022/12/02	4	24.85	7	24.94	24.95	-3	11,540	-0.03%
2022/11/28	0	0.00	1	24.65	24.40	-1	11,648	-0.01%
2022/11/25	4	24.85	4	24.95	24.55	0	11,708	0.00%
2022/11/24	4	24.75	4	24.95	24.85	0	12,083	0.00%
2022/11/23	0	0.00	5	24.70	24.75	-5	12,127	-0.04%
2022/11/21	12	24.90	10	25.15	24.50	2	12,190	0.02%
2022/11/18	0	0.00	1	25.00	25.05	-1	12,113	-0.01%
2022/11/17	0	0.00	2	24.85	24.90	-2	12,118	-0.02%
2022/11/16	0	0.00	3	24.58	24.55	-3	12,090	-0.02%
2022/11/15	0	0.00	1	24.60	24.55	-1	12,198	-0.01%
2022/11/09	0	0.00	2	24.30	24.20	-2	11,814	-0.02%
2022/11/08	0	0.00	7	24.39	24.05	-7	11,774	-0.06%
2022/11/07	8	23.88	13	23.97	24.20	-5	11,679	-0.04%
2022/11/03	0	0.00	2	22.30	22.50	-2	11,483	-0.02%
2022/11/02	0	0.00	1	22.45	22.45	-1	11,455	-0.01%
2022/10/21	2	21.75	0	0.00	21.80	2	12,188	0.02%
2022/10/19	0	0.00	4	22.10	22.10	-4	12,247	-0.03%
2022/10/18	6	22.23	1	22.25	22.45	5	12,255	0.04%
2022/10/17	12	21.91	14	21.94	22.10	-2	12,388	-0.02%
2022/10/11	0	0.00	2	21.70	21.50	-2	13,115	-0.02%
2022/10/07	2	22.15	0	0.00	21.80	2	13,152	0.02%
2022/10/05	0	0.00	3	22.45	22.65	-3	13,448	-0.02%
2022/10/04	1	22.05	2	22.00	22.05	-1	13,425	-0.01%
2022/09/30	0	0.00	1	22.05	21.90	-1	13,466	-0.01%
2022/09/27	2	21.30	1	21.45	21.60	1	13,516	0.01%
2022/09/26	1	21.50	0	0.00	21.35	1	13,724	0.01%
2022/09/22	0	0.00	37	22.20	22.05	-37	14,456	-0.26%
2022/09/21	2	22.05	15	22.15	22.10	-13	14,740	-0.09%
2022/09/20	0	0.00	10	21.90	21.90	-10	14,826	-0.07%
2022/09/19	5	21.75	5	21.90	21.80	0	14,968	0.00%
2022/09/15	0	0.00	1	22.15	21.95	-1	14,933	-0.01%
2022/09/14	0	0.00	10	21.80	21.85	-10	14,906	-0.07%
2022/09/13	1	22.25	69	22.25	22.20	-68	14,915	-0.46%
2022/09/12	0	0.00	61	22.10	22.20	-61	15,001	-0.41%
2022/09/08	0	0.00	47	21.72	21.75	-47	15,116	-0.31%
2022/09/07	42	20.83	12	20.95	20.75	30	15,052	0.20%
2022/09/06	34	21.27	0	0.00	21.20	34	15,076	0.23%
2022/09/05	13	21.55	6	21.58	21.55	7	15,100	0.05%
2022/09/02	31	21.71	0	0.00	21.55	31	15,288	0.20%
2022/09/01	0	0.00	3	21.85	21.85	-3	15,527	-0.02%
2022/08/31	1	21.95	20	22.15	22.00	-19	15,604	-0.12%
2022/08/30	3	21.85	0	0.00	21.95	3	15,461	0.02%
2022/08/29	25	21.93	0	0.00	21.85	25	15,487	0.16%
2022/08/26	0	0.00	4	22.30	22.40	-4	15,373	-0.03%
2022/08/25	4	22.18	1	22.30	22.20	3	15,417	0.02%
2022/08/24	5	22.10	0	0.00	22.15	5	15,535	0.03%
2022/08/23	10	22.30	10	22.25	22.10	0	16,405	0.00%
2022/08/22	0	0.00	50	22.54	22.50	-50	16,517	-0.30%
2022/08/19	14	22.05	0	0.00	22.15	14	16,406	0.09%
2022/08/17	4	22.20	1	22.20	22.35	3	16,585	0.02%
2022/08/16	2	22.05	8	22.14	22.15	-6	16,872	-0.04%
2022/08/15	45	22.04	0	0.00	21.95	45	16,994	0.26%
2022/08/12	5	21.90	0	0.00	22.00	5	17,177	0.03%
2022/08/11	15	22.05	1	22.10	21.95	14	17,193	0.08%
2022/08/10	30	21.98	0	0.00	21.75	30	17,253	0.17%
2022/08/09	2	22.48	1	22.55	22.50	1	17,180	0.01%
2022/08/08	0	0.00	12	22.40	22.45	-12	17,383	-0.07%
2022/08/05	22	21.85	0	0.00	21.80	22	17,509	0.13%
2022/08/04	0	0.00	1	22.25	22.20	-1	17,331	-0.01%
2022/08/03	15	22.08	0	0.00	22.05	15	17,438	0.09%
2022/08/02	3	22.20	0	0.00	22.35	3	17,472	0.02%
2022/08/01	2	22.55	0	0.00	22.55	2	17,545	0.01%
2022/07/28	0	0.00	4	22.58	22.60	-4	17,485	-0.02%
2022/07/27	2	22.55	0	0.00	22.75	2	17,597	0.01%
2022/07/26	1	22.65	0	0.00	22.60	1	17,523	0.01%
2022/07/25	1	23.05	7	23.05	23.05	-6	17,436	-0.03%
2022/07/22	2	22.45	2	22.55	22.65	0	17,447	0.00%
2022/07/21	2	22.15	12	22.24	22.30	-10	17,357	-0.06%
2022/07/20	1	22.30	1	22.30	22.05	0	17,272	0.00%
2022/07/19	5	21.50	0	0.00	21.75	5	17,240	0.03%
2022/07/18	5	21.95	0	0.00	21.55	5	17,135	0.03%
2022/07/15	5	21.95	0	0.00	22.10	5	17,009	0.03%
2022/07/14	2	22.13	0	0.00	22.35	2	16,953	0.01%
2022/07/13	1	22.15	6	22.32	22.15	-5	16,853	-0.03%
2022/07/12	2	21.25	3	21.47	21.40	-1	16,743	-0.01%
2022/07/11	0	0.00	1	21.50	21.60	-1	16,581	-0.01%
2022/07/08	1	21.45	0	0.00	21.70	1	16,631	0.01%
2022/07/07	0	0.00	6	21.51	21.55	-6	16,493	-0.04%
2022/07/06	4	20.75	1	20.55	20.65	3	16,402	0.02%
2022/07/05	2	21.03	0	0.00	21.10	2	16,360	0.01%
2022/07/04	4	21.09	2	20.90	21.05	2	16,302	0.01%
2022/07/01	35	21.18	1	20.95	20.95	34	16,323	0.21%
2022/06/30	17	22.03	2	21.85	21.70	15	16,202	0.09%
2022/06/29	4	25.68	0	0.00	25.30	4	15,654	0.03%
2022/06/28	5	26.09	0	0.00	26.00	5	15,300	0.03%
2022/06/27	5	26.22	0	0.00	26.10	5	15,148	0.03%
2022/06/24	3	26.08	0	0.00	26.00	3	14,983	0.02%
2022/06/23	3	26.28	0	0.00	26.15	3	14,988	0.02%
2022/06/22	3	26.65	0	0.00	26.35	3	14,958	0.02%
2022/06/21	5	26.90	1	26.90	26.95	4	14,977	0.03%
2022/06/20	6	26.13	0	0.00	26.00	6	15,110	0.04%
2022/06/16	3	27.10	1	27.55	27.00	2	15,100	0.01%
2022/06/15	8	27.21	0	0.00	27.20	8	15,461	0.05%
2022/06/14	2	27.30	1	27.25	27.35	1	15,705	0.01%
2022/06/13	1	27.40	0	0.00	27.40	1	15,968	0.01%
2022/06/10	4	28.05	5	28.00	27.95	-1	15,936	-0.01%
2022/06/09	5	28.30	0	0.00	28.40	5	15,836	0.03%
2022/06/08	9	28.61	0	0.00	28.55	9	15,768	0.06%
2022/06/07	5	28.85	0	0.00	28.85	5	15,661	0.03%
2022/06/01	1	29.20	1	29.10	29.10	0	16,342	0.00%
2022/05/31	0	0.00	11	29.65	29.10	-11	16,348	-0.07%
2022/05/27	0	0.00	2	28.65	28.60	-2	15,414	-0.01%
2022/05/26	1	28.35	2	28.35	28.10	-1	15,438	-0.01%
2022/05/25	0	0.00	3	27.87	28.00	-3	15,938	-0.02%
2022/05/24	3	27.40	0	0.00	27.30	3	16,145	0.02%
2022/05/23	3	27.78	0	0.00	27.85	3	15,916	0.02%
2022/05/20	0	0.00	8	28.46	27.75	-8	15,983	-0.05%
2022/05/19	8	28.18	1	28.25	28.15	7	15,830	0.04%
2022/05/18	0	0.00	1	28.70	28.85	-1	15,992	-0.01%
2022/05/17	0	0.00	2	28.63	28.55	-2	16,185	-0.01%
2022/05/16	0	0.00	5	28.64	28.70	-5	16,149	-0.03%
2022/05/13	0	0.00	7	28.13	28.35	-7	16,047	-0.04%
2022/05/12	4	27.49	4	27.90	27.35	0	15,797	0.00%
2022/05/11	1	27.55	3	27.82	28.05	-2	15,768	-0.01%
2022/05/10	0	0.00	12.3	27.87	28.00	-12.3	15,708	-0.08%
2022/05/09	10	27.61	2	27.78	27.45	8	15,697	0.05%
2022/05/06	1	28.00	0	0.00	28.25	1	15,722	0.01%
2022/05/05	1	28.55	0	0.00	28.55	1	15,754	0.01%
2022/05/04	1	28.50	1	28.50	28.55	0	15,801	0.00%
2022/04/25	6	27.17	0	0.00	27.10	6	16,637	0.04%
2022/04/22	1	27.95	0	0.00	27.90	1	16,405	0.01%
2022/04/21	4	28.20	0	0.00	28.10	4	16,371	0.02%
2022/04/20	4	28.23	1	28.25	28.20	3	16,345	0.02%
2022/04/19	9	28.33	1	28.30	28.20	8	16,326	0.05%
2022/04/18	4	28.39	1	28.35	28.40	3	16,355	0.02%
2022/04/15	1	28.15	0	0.00	28.10	1	16,347	0.01%
2022/04/14	2	28.33	0	0.00	28.45	2	16,460	0.01%
2022/04/12	4	28.36	0	0.00	28.10	4	17,147	0.02%
2022/04/11	2	28.93	0	0.00	28.85	2	17,054	0.01%
2022/04/08	0	0.00	1	28.75	29.00	-1	17,124	-0.01%
2022/04/07	14	28.60	0	0.00	28.30	14	17,248	0.08%
2022/04/06	11	29.24	0	0.00	29.30	11	16,977	0.06%
2022/04/01	1	29.65	0	0.00	29.65	1	16,911	0.01%
2022/03/31	1	30.05	0	0.00	29.95	1	16,836	0.01%
2022/03/30	2	30.05	0	0.00	30.25	2	16,806	0.01%
2022/03/29	1	30.05	0	0.00	30.05	1	16,823	0.01%
2022/03/28	4	30.05	0	0.00	30.05	4	16,949	0.02%
2022/03/25	2	30.15	0	0.00	30.15	2	16,992	0.01%
2022/03/24	3	30.47	40	30.50	30.30	-37	17,077	-0.22%
2022/03/23	5	30.90	43	30.77	30.75	-38	17,271	-0.22%
2022/03/22	0	0.00	37	30.49	30.60	-37	17,285	-0.21%
2022/03/21	9	30.35	55	30.43	30.30	-46	17,297	-0.27%
2022/03/18	0	0.00	25	30.03	30.30	-25	17,409	-0.14%
2022/03/17	0	0.00	10	29.50	29.65	-10	17,130	-0.06%
2022/03/16	5	29.70	6	29.52	29.70	-1	16,828	-0.01%
2022/03/15	0	0.00	10	29.10	29.05	-10	16,838	-0.06%
2022/03/14	7	28.62	6	28.87	29.25	1	17,196	0.01%
2022/03/10	0	0.00	10	28.30	28.55	-10	18,467	-0.05%
2022/03/09	9	27.32	0	0.00	27.55	9	19,983	0.05%
2022/03/08	1	26.75	0	0.00	27.20	1	20,125	0.00%
2022/03/07	17	27.61	2	27.40	27.55	15	20,574	0.07%
2022/03/04	1	28.85	4	28.90	28.70	-3	21,344	-0.01%
2022/03/03	2	29.30	0	0.00	29.00	2	21,434	0.01%
2022/03/01	2	28.95	2	29.25	29.10	0	21,695	0.00%
2022/02/25	7	28.59	10.2	28.60	28.80	-3.2	21,658	-0.01%
2022/02/24	3	29.27	20	28.93	28.90	-17	21,114	-0.08%
2022/02/23	0.1	29.95	20	29.95	30.00	-19.9	20,981	-0.09%
2022/02/22	6	29.65	0	0.00	29.70	6	21,035	0.03%
2022/02/21	3	29.95	12	30.18	30.15	-9	20,922	-0.04%
2022/02/18	5	29.98	2	30.10	30.05	3	20,944	0.01%
2022/02/17	1	29.70	15	29.54	29.90	-14	20,761	-0.07%
2022/02/15	2	28.55	0	0.00	28.55	2	20,533	0.01%
2022/02/14	1	28.40	0	0.00	28.60	1	20,458	0.00%
2022/02/10	0	0.00	2	29.15	29.10	-2	20,500	-0.01%
2022/02/09	6	28.84	1	28.85	28.85	5	20,550	0.02%
2022/02/08	2	28.68	3	28.67	28.75	-1	20,599	0.00%
2022/02/07	0	0.00	7	28.84	28.90	-7	20,777	-0.03%
2022/01/25	5	28.48	5	28.52	28.50	0	20,611	0.00%
2022/01/24	3	29.15	0	0.00	29.45	3	20,243	0.01%
2022/01/21	3	29.63	4	29.59	29.50	-1	20,024	0.00%
2022/01/20	8	30.45	1	30.85	30.50	7	19,623	0.04%
2022/01/19	1	30.80	2	30.75	30.70	-1	19,579	-0.01%
2022/01/18	2.1	30.57	4	30.61	30.50	-1.9	19,477	-0.01%
2022/01/14	1	30.25	3	30.33	30.35	-2	19,501	-0.01%
2022/01/13	0	0.00	6	30.58	30.60	-6	19,878	-0.03%
2022/01/11	0	0.00	2	30.35	30.45	-2	20,198	-0.01%
2022/01/10	0	0.00	1	30.00	30.25	-1	20,199	0.00%
2022/01/06	5	30.42	0	0.00	30.45	5	20,079	0.02%
2022/01/05	0	0.00	26.5	30.90	31.05	-26.5	19,804	-0.13%
2022/01/04	23	30.25	7	30.25	30.25	16	19,260	0.08%
2022/01/03	4	30.30	14	30.20	30.10	-10	19,172	-0.05%
2021/12/30	12	30.40	5	30.40	30.45	7	19,087	0.04%
2021/12/29	5	30.07	4	30.16	30.15	1	18,980	0.01%
2021/12/28	0	0.00	3	30.08	30.15	-3	19,000	-0.02%
2021/12/27	2	29.85	14	29.89	29.90	-12	19,040	-0.06%
2021/12/24	1	29.75	2	29.85	29.85	-1	19,192	-0.01%
2021/12/23	0	0.00	1	29.90	29.95	-1	19,235	-0.01%
2021/12/22	0	0.00	1	30.10	30.05	-1	19,262	-0.01%
2021/12/21	1	30.00	7	30.10	30.00	-6	19,160	-0.03%
2021/12/20	1	29.90	3	30.00	30.05	-2	19,120	-0.01%
2021/12/17	0	0.00	2	29.78	30.00	-2	19,003	-0.01%
2021/12/16	15	29.57	8	29.63	29.65	7	18,754	0.04%
2021/12/15	2	29.05	2	29.13	29.10	0	18,693	0.00%
2021/12/14	5	28.68	7	28.66	28.75	-2	18,900	-0.01%
2021/12/13	2	29.30	5	29.30	29.20	-3	18,773	-0.02%
2021/12/10	15	29.85	1	29.75	29.75	14	18,637	0.08%
2021/12/09	1	30.10	32	29.78	30.00	-31	18,531	-0.17%
2021/12/08	2	30.40	11	30.19	29.90	-9	18,178	-0.05%
2021/12/07	0	0.00	6	30.23	30.30	-6	17,659	-0.03%
2021/12/06	28	29.78	14	29.70	29.75	14	17,088	0.08%
2021/12/03	39	29.28	55.7	29.85	30.15	-16.7	16,450	-0.10%
2021/12/02	9	28.20	0	0.00	28.10	9	14,780	0.06%
2021/12/01	1	28.10	3	28.12	28.10	-2	14,453	-0.01%
2021/11/30	4	28.30	87	28.86	27.70	-83	13,765	-0.60%
2021/11/29	1	27.25	7	27.57	27.80	-6	12,761	-0.05%
2021/11/26	5	27.72	12	27.92	27.45	-7	12,576	-0.06%
2021/11/25	0	0.00	2	28.03	27.90	-2	12,391	-0.02%
2021/11/24	0	0.00	6	27.43	27.45	-6	12,229	-0.05%
2021/11/23	2	26.93	13	26.92	26.85	-11	12,198	-0.09%
2021/11/22	6	27.12	3	27.18	27.00	3	12,251	0.02%
2021/11/19	0	0.00	1	27.75	27.65	-1	12,030	-0.01%
2021/11/18	2	27.50	14	27.40	27.55	-12	11,955	-0.10%
2021/11/17	1	27.15	3	27.32	27.25	-2	11,841	-0.02%
2021/11/16	2	27.10	5	27.17	27.20	-3	11,816	-0.03%
2021/11/15	15	26.93	1	27.00	27.00	14	11,945	0.12%
2021/11/12	0	0.00	2	26.78	26.80	-2	12,130	-0.02%
2021/11/11	5	26.50	3	26.65	26.50	2	12,416	0.02%
2021/11/10	6	26.61	1	26.80	26.60	5	12,721	0.04%
2021/11/09	15	26.77	25	26.80	26.80	-10	12,982	-0.08%
2021/11/08	3	26.35	1	26.20	26.45	2	13,086	0.02%
2021/11/05	12	26.15	0	0.00	26.20	12	13,270	0.09%
2021/11/04	15	26.85	10	26.80	26.55	5	13,280	0.04%
2021/11/02	2	26.23	0	0.00	26.20	2	13,522	0.01%
2021/11/01	4	26.16	0	0.00	26.20	4	14,922	0.03%
2021/10/29	4	26.19	1	26.10	26.00	3	15,115	0.02%
2021/10/28	100	26.20	0	0.00	26.30	100	15,207	0.66%
2021/10/27	0	0.00	2	26.60	26.40	-2	15,369	-0.01%
2021/10/26	2	26.40	10	26.70	26.70	-8	15,520	-0.05%
2021/10/22	7	26.43	0	0.00	26.25	7	15,768	0.04%
2021/10/21	5	26.08	7	26.54	26.95	-2	15,767	-0.01%
2021/10/20	3	26.00	35	26.10	26.30	-32	15,744	-0.20%
2021/10/19	0	0.00	12	25.44	25.45	-12	15,405	-0.08%
2021/10/18	0	0.00	1	25.30	25.30	-1	15,570	-0.01%
2021/10/15	5	24.91	18	25.07	25.15	-13	15,657	-0.08%
2021/10/14	0	0.00	5	24.85	24.80	-5	15,841	-0.03%
2021/10/13	0	0.00	10	24.60	24.55	-10	15,907	-0.06%
2021/10/12	2	24.40	0	0.00	24.55	2	16,019	0.01%
2021/10/07	0	0.00	5	24.50	24.60	-5	16,316	-0.03%
2021/10/06	1	23.80	5	24.00	23.95	-4	16,512	-0.02%
2021/10/05	3	23.72	0	0.00	23.80	3	16,607	0.02%
2021/10/04	4	24.08	0	0.00	23.85	4	17,080	0.02%
2021/10/01	4	24.53	0	0.00	24.40	4	17,134	0.02%
2021/09/30	1	24.95	0	0.00	24.75	1	17,045	0.01%
2021/09/29	2	24.70	0	0.00	24.75	2	17,030	0.01%
2021/09/28	10	25.08	1	24.95	25.10	9	17,096	0.05%
2021/09/27	0	0.00	4	25.10	25.10	-4	17,265	-0.02%
2021/09/24	5	24.76	4	24.95	24.70	1	17,480	0.01%
2021/09/23	6	24.73	0	0.00	24.70	6	17,753	0.03%
2021/09/22	4	24.58	0	0.00	24.65	4	18,388	0.02%
2021/09/17	0	0.00	8	24.84	25.20	-8	18,499	-0.04%
2021/09/16	4	24.45	1	24.40	24.45	3	18,298	0.02%
2021/09/15	1	24.60	0	0.00	24.65	1	18,389	0.01%
2021/09/14	2	24.88	3	25.20	24.75	-1	18,494	-0.01%
2021/09/13	1	24.85	0	0.00	24.85	1	19,166	0.01%
2021/09/10	10	25.15	1	25.05	25.05	9	19,364	0.05%
2021/09/09	0	0.00	24	24.92	24.95	-24	19,723	-0.12%
2021/09/08	10	24.68	0.8	24.70	24.50	9.2	19,836	0.05%
2021/09/07	2	24.85	0	0.00	25.20	2	19,987	0.01%
2021/09/06	7	25.05	0	0.00	25.00	7	20,276	0.03%
2021/09/03	3	25.23	6	25.30	25.30	-3	20,419	-0.01%
2021/09/02	10	25.05	0	0.00	24.90	10	20,695	0.05%
2021/09/01	2	25.23	7	25.42	25.60	-5	20,690	-0.02%
2021/08/31	2	24.93	5	25.08	25.20	-3	20,680	-0.01%
2021/08/30	1	24.95	0	0.00	25.00	1	20,976	0.00%
2021/08/27	1	25.00	8	25.14	25.00	-7	21,105	-0.03%
2021/08/26	14	24.83	0	0.00	24.65	14	21,210	0.07%
2021/08/25	0	0.00	5	25.14	25.20	-5	21,289	-0.02%
2021/08/24	3	24.78	2	24.83	24.80	1	21,442	0.00%
2021/08/23	6	24.75	31	24.80	24.90	-25	21,685	-0.12%
2021/08/20	1	24.35	0	0.00	24.35	1	21,919	0.00%
2021/08/19	14	24.66	0	0.00	24.45	14	22,461	0.06%
2021/08/18	2	25.03	4	25.21	25.40	-2	22,629	-0.01%
2021/08/17	4	25.05	9	25.30	25.15	-5	22,652	-0.02%
2021/08/16	30	24.36	1	24.40	24.35	29	22,447	0.13%
2021/08/13	20	25.08	10	25.55	25.05	10	22,550	0.04%
2021/08/12	38	25.66	5	25.83	25.70	33	23,604	0.14%
2021/08/11	18	26.11	7	26.08	26.05	11	24,122	0.05%
2021/08/10	38	26.71	1	26.70	26.60	37	24,619	0.15%
2021/08/09	10	27.07	2	27.00	27.00	8	24,955	0.03%
2021/08/06	10	27.59	3	27.55	27.50	7	25,101	0.03%
2021/08/05	99	28.89	5	29.16	27.95	94	25,535	0.37%
2021/08/04	10	27.60	0	0.00	27.60	10	25,263	0.04%
2021/08/02	0	0.00	5	27.47	27.75	-5	26,025	-0.02%
2021/07/30	0	0.00	3	27.07	27.20	-3	27,443	-0.01%
2021/07/29	2	27.10	0	0.00	27.10	2	28,365	0.01%
2021/07/28	5	27.25	0	0.00	27.35	5	28,601	0.02%
2021/07/27	1	27.35	0	0.00	27.90	1	29,142	0.00%
2021/07/26	2	27.50	4.3	27.42	27.65	-2.3	29,510	-0.01%
2021/07/23	4	27.00	7	27.03	27.10	-3	29,359	-0.01%
2021/07/22	7	26.99	5	27.08	26.75	2	29,427	0.01%
2021/07/21	10	27.02	0	0.00	27.00	10	29,313	0.03%
2021/07/20	9	27.54	5	27.60	27.25	4	29,239	0.01%
2021/07/19	56	28.05	3	28.15	28.00	53	29,188	0.18%
2021/07/16	4	27.70	2	27.90	27.90	2	29,758	0.01%
2021/07/15	26	27.72	6	27.85	27.70	20	30,008	0.07%
2021/07/14	125	28.16	4	28.19	27.70	121	30,509	0.40%	大買/鉅額交易
2021/07/13	6	28.47	6	28.54	28.20	0	31,107	0.00%
2021/07/12	19	28.68	2	28.75	28.55	17	31,597	0.05%
2021/07/09	23	28.91	4	29.15	28.55	19	31,877	0.06%
2021/07/08	14	28.61	8	28.77	28.50	6	31,975	0.02%
2021/07/07	7	28.76	3.7	28.83	28.75	3.3	32,364	0.01%
2021/07/06	12	28.83	3	28.95	28.90	9	32,554	0.03%
2021/07/05	14	28.78	6	28.95	28.95	8	32,801	0.02%
2021/07/02	33	28.67	0	0.00	28.65	33	32,975	0.10%
2021/07/01	9	28.87	1	29.10	28.75	8	33,122	0.02%
2021/06/30	23	29.25	0	0.00	29.30	23	33,022	0.07%
2021/06/29	5	30.65	0	0.00	30.70	5	32,881	0.02%
2021/06/28	5	31.35	2	31.45	31.40	3	32,515	0.01%
2021/06/25	34	31.21	5	31.29	31.15	29	32,601	0.09%
2021/06/24	32	30.65	2	31.00	30.85	30	32,808	0.09%
2021/06/23	5	30.80	4	30.95	30.80	1	33,642	0.00%
2021/06/22	29	31.30	3	31.62	30.80	26	34,408	0.08%
2021/06/21	3	31.70	2	32.10	31.55	1	34,320	0.00%
2021/06/18	13	31.87	10	31.89	32.05	3	34,959	0.01%
2021/06/17	8	31.54	5	31.67	31.60	3	35,671	0.01%
2021/06/16	0	0.00	4	31.43	31.70	-4	38,062	-0.01%
2021/06/15	6	31.05	0	0.00	30.90	6	39,181	0.02%
2021/06/11	10	31.25	8	31.31	31.30	2	39,198	0.01%
2021/06/09	6	31.30	4	31.05	31.05	2	39,127	0.01%
2021/06/08	9	31.32	8	31.47	31.65	1	39,270	0.00%
2021/06/07	10	31.17	8	31.33	31.35	2	39,611	0.01%
2021/06/04	1	32.15	1	32.20	32.10	0	39,500	0.00%
2021/06/03	2	32.00	10	31.75	32.15	-8	39,546	-0.02%
2021/06/02	13	31.68	7	31.90	31.55	6	39,721	0.02%
2021/06/01	0	0.00	1	31.90	31.95	-1	39,913	0.00%
2021/05/31	6	31.63	11	31.80	31.90	-5	40,016	-0.01%
2021/05/28	5	31.77	10	31.97	31.80	-5	39,887	-0.01%
2021/05/27	7	31.47	0	0.00	31.60	7	39,876	0.02%
2021/05/26	0	0.00	15	31.99	32.15	-15	40,122	-0.04%
2021/05/25	3	31.30	15	31.57	31.35	-12	40,552	-0.03%
2021/05/24	5	30.95	24	30.94	31.05	-19	40,772	-0.05%
2021/05/21	2	31.00	5	31.17	30.90	-3	40,877	-0.01%
2021/05/20	13	31.20	4.3	31.39	30.65	8.7	40,827	0.02%
2021/05/19	25	30.24	8	30.05	30.30	17	40,031	0.04%
2021/05/18	30	29.40	3	29.32	29.70	27	39,668	0.07%
2021/05/17	3	28.13	2	27.85	28.25	1	39,414	0.00%
2021/05/14	0	0.00	3.5	30.36	29.35	-3.5	39,540	-0.01%
2021/05/13	16	30.21	2	30.45	29.90	14	40,460	0.03%
2021/05/12	20	30.53	13	31.85	31.45	7	40,182	0.02%
2021/05/11	3	34.47	31	34.25	33.30	-28	40,108	-0.07%
2021/05/10	4	34.05	28	34.99	35.20	-24	40,688	-0.06%
2021/05/07	56.5	34.83	6	34.36	34.15	50.5	42,911	0.12%
2021/05/06	2	34.80	41	35.00	35.00	-39	46,427	-0.08%
2021/05/05	5	32.76	6	32.73	31.85	-1	48,319	0.00%
2021/05/04	3	31.82	100	32.56	31.85	-97	48,039	-0.20%
2021/05/03	3	33.17	14	32.73	32.25	-11	47,513	-0.02%
2021/04/29	2	34.55	11	35.03	34.30	-9	47,090	-0.02%
2021/04/28	3	34.50	4	34.55	34.60	-1	47,154	0.00%
2021/04/27	67	34.42	3	34.70	34.65	64	47,750	0.13%
2021/04/26	16	34.45	2	34.95	34.50	14	47,749	0.03%
2021/04/23	53	34.47	2	34.45	34.50	51	47,807	0.11%
2021/04/22	10	34.67	3	33.65	34.20	7	47,909	0.01%
2021/04/21	300	35.33	1	35.60	35.35	299	47,621	0.63%	大買/鉅額交易
2021/04/20	9	35.09	26	35.10	35.00	-17	47,994	-0.04%
2021/04/19	27	34.69	2	34.55	34.45	25	48,019	0.05%
2021/04/16	2	33.90	18	33.82	34.15	-16	47,787	-0.03%
2021/04/15	7	32.64	1	32.75	33.00	6	48,237	0.01%
2021/04/14	12	31.67	31	32.00	32.50	-19	48,047	-0.04%
2021/04/13	21	32.24	36	33.13	31.70	-15	47,748	-0.03%
2021/04/12	3	32.20	42	32.41	32.55	-39	47,671	-0.08%
2021/04/09	50	32.18	13	31.98	32.10	37	47,505	0.08%
2021/04/08	2	32.00	18	32.46	32.50	-16	47,251	-0.03%
2021/04/07	0	0.00	17	32.08	31.85	-17	46,973	-0.04%
2021/04/06	0	0.00	58	31.82	31.75	-58	46,721	-0.12%
2021/04/01	1	31.55	3	31.52	31.65	-2	46,607	0.00%
2021/03/31	0	0.00	1	31.50	31.45	-1	46,427	0.00%
2021/03/30	10	31.26	7	31.39	31.60	3	46,196	0.01%
2021/03/29	3	31.00	3	30.92	31.25	0	45,933	0.00%
2021/03/26	23	30.73	9	30.79	30.80	14	45,730	0.03%
2021/03/25	1	31.15	22	31.82	31.95	-21	44,765	-0.05%
2021/03/24	21	31.26	7	31.12	31.00	14	43,984	0.03%
2021/03/23	10	31.25	24.7	30.80	30.95	-14.7	43,561	-0.03%
2021/03/22	26	29.77	21	29.97	30.05	5	43,012	0.01%
2021/03/19	7	29.56	166	29.37	30.40	-159	42,511	-0.37%	大賣/鉅額交易
2021/03/18	13	28.57	34	28.97	28.40	-21	40,058	-0.05%
2021/03/17	32	27.57	3	27.72	27.60	29	38,962	0.07%
2021/03/16	13	27.58	11	27.70	27.90	2	39,175	0.01%
2021/03/15	57	27.58	0	0.00	27.70	57	40,534	0.14%
2021/03/12	8	27.43	8	27.63	27.55	0	40,653	0.00%
2021/03/11	4	27.36	8	27.29	27.35	-4	40,739	-0.01%
2021/03/10	10	27.08	9	27.32	26.90	1	40,773	0.00%
2021/03/09	17	26.90	12	27.08	27.00	5	41,028	0.01%
2021/03/08	5	26.92	11	27.05	27.05	-6	41,289	-0.01%
2021/03/05	2	26.25	0	0.00	26.40	2	41,120	0.00%
2021/03/04	10	26.91	5	27.00	26.60	5	41,211	0.01%
2021/03/03	1	26.85	7	26.81	27.00	-6	41,227	-0.01%
2021/03/02	8	26.71	0	0.00	26.50	8	41,157	0.02%
2021/02/26	10	27.11	1	27.00	26.85	9	41,034	0.02%
2021/02/25	8	27.51	34	27.50	27.90	-26	40,450	-0.06%
2021/02/24	7	26.90	1	26.95	26.95	6	39,919	0.02%
2021/02/23	5	26.81	10	26.92	26.90	-5	39,553	-0.01%
2021/02/22	22	26.90	4	26.91	26.65	18	39,509	0.05%
2021/02/19	7	27.19	9	27.34	26.95	-2	39,411	-0.01%
2021/02/18	0	0.00	14	26.48	26.95	-14	39,101	-0.04%
2021/02/17	134	26.35	10	26.58	26.50	124	38,878	0.32%	大買/鉅額交易
2021/02/05	2	26.10	21	26.20	26.50	-19	38,576	-0.05%
2021/02/04	20	26.07	9	26.34	25.90	11	38,195	0.03%
2021/02/03	5	25.63	5	25.84	25.65	0	37,463	0.00%
2021/02/02	7	25.79	13	25.48	25.35	-6	37,684	-0.02%
2021/02/01	20	26.20	21	26.43	25.75	-1	37,025	0.00%
2021/01/29	18	27.83	42	28.04	27.05	-24	36,157	-0.07%
2021/01/28	53	27.86	63	27.57	28.15	-10	33,969	-0.03%
2021/01/27	10	26.32	288.2	26.16	26.40	-278.2	29,605	-0.94%	大賣/鉅額交易
2021/01/26	4	24.00	21	24.15	24.00	-17	26,763	-0.06%
2021/01/25	8	23.90	13	24.04	24.10	-5	26,811	-0.02%
2021/01/22	6	23.86	2	23.83	23.90	4	26,997	0.01%
2021/01/21	13	23.81	18	23.99	24.00	-5	27,148	-0.02%
2021/01/20	18	23.49	11	23.90	23.75	7	26,988	0.03%
2021/01/19	2	24.38	12	24.57	24.35	-10	26,683	-0.04%
2021/01/18	11	24.72	4	24.65	24.55	7	27,312	0.03%
2021/01/15	13	25.20	20	25.20	24.90	-7	28,044	-0.02%
2021/01/14	5	25.62	3	25.40	25.30	2	28,309	0.01%
2021/01/13	11	25.50	69	25.45	25.65	-58	28,292	-0.21%
2021/01/12	5	25.15	17	25.24	25.05	-12	28,188	-0.04%
2021/01/11	39	24.98	26	24.92	24.90	13	27,889	0.05%
2021/01/08	23	24.54	85	24.54	24.90	-62	27,998	-0.22%
2021/01/07	0	0.00	15	23.83	24.00	-15	26,915	-0.06%
2021/01/06	31	23.64	0	0.00	23.55	31	26,884	0.12%
2021/01/05	32	24.10	11	24.16	24.15	21	26,859	0.08%
2021/01/04	40	23.81	21	23.80	23.75	19	26,670	0.07%
2020/12/31	20	23.70	20.5	23.84	23.65	-0.5	26,821	0.00%
2020/12/30	20	23.65	0	0.00	23.75	20	26,864	0.07%
2020/12/29	15	23.73	0	0.00	23.70	15	26,989	0.06%
2020/12/28	0	0.00	6	23.85	23.90	-6	27,099	-0.02%
2020/12/25	29	23.77	20	24.00	23.75	9	27,134	0.03%
2020/12/24	20	23.80	20	23.75	23.70	0	27,268	0.00%
2020/12/23	1	23.30	6	23.49	23.50	-5	27,518	-0.02%
2020/12/22	30	23.78	12	23.93	23.55	18	27,887	0.06%
2020/12/21	16	23.98	16	24.04	24.10	0	28,044	0.00%
2020/12/18	25	24.22	0	0.00	24.15	25	28,096	0.09%
2020/12/17	11	23.99	9.2	24.12	24.30	1.8	28,150	0.01%
2020/12/16	3	24.30	0	0.00	24.25	3	28,286	0.01%
2020/12/15	10	24.05	11	24.14	24.10	-1	28,208	0.00%
2020/12/14	80	23.72	7	23.81	23.65	73	27,887	0.26%
2020/12/11	51	23.75	7	24.06	23.80	44	28,527	0.15%
2020/12/10	83	24.57	13	24.31	24.20	70	29,391	0.24%
2020/12/09	28	24.88	25	24.71	24.90	3	29,474	0.01%
2020/12/08	4	23.30	16	23.43	23.45	-12	28,436	-0.04%
2020/12/07	8	23.37	1	23.35	23.20	7	29,832	0.02%
2020/12/04	54	23.50	23	23.41	23.50	31	30,317	0.10%
2020/12/03	114	23.61	12	23.77	23.70	102	30,336	0.34%	大買/鉅額交易
2020/12/02	5	23.37	16	23.34	23.50	-11	30,440	-0.04%
2020/12/01	2	22.95	0	0.00	23.00	2	30,240	0.01%
2020/11/30	8	23.06	5	23.13	23.15	3	30,295	0.01%
2020/11/27	6	23.08	0	0.00	23.10	6	30,160	0.02%
2020/11/26	3	22.75	0	22.80	22.85	3	30,512	0.01%
2020/11/25	2	22.78	1	23.00	22.70	1	31,054	0.00%
2020/11/24	4	23.20	1	23.15	22.85	3	31,298	0.01%
2020/11/23	0	0.00	3	23.02	23.15	-3	31,330	-0.01%
2020/11/20	2	22.73	6	22.80	22.90	-4	31,215	-0.01%
2020/11/19	1	22.65	0	0.00	22.70	1	31,492	0.00%
2020/11/18	5	22.46	0	0.00	22.55	5	32,065	0.02%
2020/11/17	3	22.57	0	0.00	22.80	3	32,327	0.01%
2020/11/16	3	22.65	61	22.65	22.75	-58	32,975	-0.18%
2020/11/13	2	22.50	0	0.00	22.55	2	33,271	0.01%
2020/11/12	1	22.70	5	22.65	22.60	-4	33,591	-0.01%
2020/11/11	4	22.50	3	22.57	22.70	1	35,054	0.00%
2020/11/10	17	22.89	0	0.00	23.00	17	35,058	0.05%
2020/11/09	1	23.50	0	0.00	23.55	1	34,787	0.00%
2020/11/06	0	0.00	6	23.58	23.55	-6	34,790	-0.02%
2020/11/05	7	23.35	21	23.41	23.30	-14	35,388	-0.04%
2020/11/04	39	23.03	19	23.01	22.85	20	36,529	0.05%
2020/11/03	4	23.85	10	23.99	23.90	-6	36,844	-0.02%
2020/11/02	17	23.67	4	23.95	23.70	13	37,980	0.03%
2020/10/30	19	23.89	3	23.95	23.85	16	38,436	0.04%
2020/10/29	6	24.22	0	0.00	24.25	6	38,256	0.02%
2020/10/28	0	0.00	7	24.95	24.75	-7	38,252	-0.02%
2020/10/27	3	24.90	6	24.80	24.90	-3	38,210	-0.01%
2020/10/26	11	24.95	8	25.14	24.55	3	38,013	0.01%
2020/10/23	18	24.48	34	24.31	24.70	-16	37,911	-0.04%
2020/10/22	4	23.50	16	23.70	23.70	-12	37,370	-0.03%
2020/10/21	8	23.25	2	23.33	23.35	6	37,099	0.02%
2020/10/20	33	23.47	14	23.40	23.50	19	37,300	0.05%
2020/10/19	114	24.35	2	24.35	24.15	112	37,430	0.30%	大買/鉅額交易
2020/10/16	14	24.69	15	25.38	24.60	-1	37,650	0.00%
2020/10/15	7	24.72	7	24.90	25.00	0	38,592	0.00%
2020/10/14	3	24.90	13	25.08	25.00	-10	40,868	-0.02%
2020/10/13	29	24.75	0	0.00	24.65	29	42,681	0.07%
2020/10/12	5	25.02	3	25.15	25.30	2	42,432	0.00%
2020/10/08	0	0.00	16	25.21	25.30	-16	42,167	-0.04%
2020/10/07	1	25.10	4	25.10	25.05	-3	41,961	-0.01%
2020/10/06	2	24.85	4	25.00	25.10	-2	41,888	0.00%
2020/10/05	16	24.52	1	25.15	24.55	15	41,768	0.04%
2020/09/29	8	24.85	1	24.60	24.65	7	41,587	0.02%
2020/09/28	4	25.00	21	24.99	24.90	-17	41,461	-0.04%
2020/09/25	19	24.20	10	24.37	24.00	9	41,195	0.02%
2020/09/24	8	24.83	10	24.60	24.50	-2	40,767	0.00%
2020/09/23	1	25.10	1	25.40	25.20	0	40,555	0.00%
2020/09/22	6	24.97	6	25.12	25.05	0	40,612	0.00%
2020/09/21	26	25.12	0	0.00	25.00	26	40,425	0.06%
2020/09/18	3	25.70	0	25.50	25.50	3	40,195	0.01%
2020/09/17	8	25.67	6	25.85	25.70	2	40,117	0.00%
2020/09/16	18	25.93	0	0.00	25.65	18	40,053	0.04%
2020/09/15	10	26.10	33	25.89	26.15	-23	39,247	-0.06%
2020/09/14	7	24.46	25	24.61	25.10	-18	38,050	-0.05%
2020/09/11	28	24.64	6	24.43	24.20	22	37,511	0.06%
2020/09/10	29	25.22	23	25.49	25.00	6	36,940	0.02%
2020/09/09	11	24.00	17	24.44	24.80	-6	35,303	-0.02%
2020/09/08	16	24.09	18	24.26	24.50	-2	34,525	-0.01%
2020/09/07	8	24.00	8	24.15	24.00	0	34,205	0.00%
2020/09/04	11	23.36	8	23.49	23.70	3	33,752	0.01%
2020/09/03	12	23.85	4	23.95	23.90	8	33,592	0.02%
2020/09/02	15	23.79	8	23.90	24.00	7	33,429	0.02%
2020/09/01	6	23.37	26	23.85	24.00	-20	33,169	-0.06%
2020/08/31	15	23.40	9	23.57	23.35	6	32,565	0.02%
2020/08/28	12	23.45	29	23.46	23.45	-17	32,099	-0.05%
2020/08/27	20	23.12	10	23.37	23.15	10	31,803	0.03%
2020/08/26	4	23.20	9	23.29	23.25	-5	31,609	-0.02%
2020/08/25	18	23.15	7	23.44	23.05	11	31,747	0.03%
2020/08/24	22	23.77	36	23.85	23.45	-14	31,688	-0.04%
2020/08/21	7	23.54	53	23.50	23.70	-46	30,901	-0.15%
2020/08/20	21	22.90	4	23.01	22.70	17	30,382	0.06%
2020/08/19	7	24.13	17	24.26	23.90	-10	29,482	-0.03%
2020/08/18	5	23.56	8	23.69	23.80	-3	28,960	-0.01%
2020/08/17	10	24.06	13	24.10	23.75	-3	28,464	-0.01%
2020/08/14	8	23.15	16	23.14	23.05	-8	26,801	-0.03%
2020/08/13	59	23.13	6	23.28	22.65	53	26,235	0.20%
2020/08/12	1	22.60	2	22.65	22.70	-1	25,878	0.00%
2020/08/11	19	22.83	5	22.30	22.55	14	25,468	0.05%
2020/08/10	11	23.12	17	23.04	23.20	-6	24,623	-0.02%
2020/08/07	2	21.68	4	21.95	21.95	-2	22,984	-0.01%
2020/08/06	10	21.52	10	21.95	21.40	0	21,920	0.00%
2020/08/05	18	21.01	19	20.79	21.40	-1	20,726	0.00%
2020/08/04	0	0.00	5	20.50	20.55	-5	20,199	-0.02%
2020/08/03	12	20.33	2	20.40	20.35	10	20,121	0.05%
2020/07/31	0	0.00	19	20.36	20.30	-19	19,997	-0.10%
2020/07/30	9	20.37	8	20.43	20.60	1	19,895	0.01%
2020/07/29	15	20.50	5	20.20	20.25	10	19,821	0.05%
2020/07/28	17	20.33	9	20.42	19.90	8	19,257	0.04%
2020/07/27	0	0.00	7	20.12	20.10	-7	19,060	-0.04%
2020/07/24	8	19.90	12	20.00	19.85	-4	19,025	-0.02%
2020/07/23	2	20.30	15	20.81	20.55	-13	18,527	-0.07%
2020/07/22	32	20.37	54	20.34	20.50	-22	17,904	-0.12%
2020/07/21	42	20.71	44	20.60	20.75	-2	17,300	-0.01%
2020/07/20	18	20.66	66.1	20.47	21.00	-48.1	15,748	-0.31%
2020/07/17	20	18.73	19	18.16	19.10	1	13,424	0.01%
2020/07/16	4	17.20	4	17.30	17.40	0	11,558	0.00%
2020/07/15	1	17.30	0	0.00	17.40	1	11,570	0.01%
2020/07/14	5	17.36	0	0.00	17.30	5	11,765	0.04%
2020/07/13	4	17.35	12	17.43	17.50	-8	11,857	-0.07%
2020/07/10	32	17.58	0	0.00	17.20	32	12,006	0.27%
2020/07/09	6	17.82	4	17.95	17.65	2	12,121	0.02%
2020/07/08	4	17.50	4	17.60	17.65	0	12,034	0.00%
2020/07/07	9	17.50	0	0.00	17.45	9	12,083	0.07%
2020/07/06	0	0.00	3	17.60	17.65	-3	12,169	-0.02%
2020/07/03	30	17.40	0	0.00	17.40	30	12,317	0.24%
2020/07/02	1	17.35	0	0.00	17.50	1	12,629	0.01%
2020/07/01	6	17.96	0	0.00	17.90	6	12,680	0.05%
2020/06/30	0	0.00	4	17.85	17.90	-4	12,797	-0.03%
2020/06/24	4	18.00	1	17.90	18.00	3	14,036	0.02%
2020/06/23	14	17.85	12	17.85	18.00	2	14,306	0.01%
2020/06/22	0	0.00	4	17.58	17.60	-4	14,604	-0.03%
2020/06/19	12	17.55	8.2	17.65	17.55	3.8	14,751	0.03%
2020/06/18	0	0.00	10	17.65	17.65	-10	14,823	-0.07%
2020/06/17	9	17.50	9	17.62	17.60	0	14,856	0.00%
2020/06/16	10	17.35	1	17.35	17.35	9	15,133	0.06%
2020/06/15	6	17.35	14	17.59	17.15	-8	15,512	-0.05%
2020/06/12	10	17.35	7	17.29	17.30	3	15,609	0.02%
2020/06/11	4	17.40	9	17.76	17.30	-5	15,744	-0.03%
2020/06/10	0	0.00	1.6	17.69	17.65	-1.6	15,764	-0.01%
2020/06/09	0	0.00	7	17.75	17.60	-7	16,126	-0.04%
2020/06/08	0	0.00	7	17.55	17.55	-7	16,280	-0.04%
2020/06/05	4	17.30	5	17.51	17.45	-1	16,207	-0.01%
2020/06/04	4	17.65	7	17.72	17.45	-3	16,262	-0.02%
2020/06/03	4	17.35	13	17.36	17.35	-9	16,251	-0.06%
2020/06/02	1	17.15	0	0.00	17.15	1	16,183	0.01%
2020/06/01	1	17.05	16	16.90	17.10	-15	16,038	-0.09%
2020/05/29	8	16.35	14	16.43	16.35	-6	15,673	-0.04%
2020/05/28	8	16.35	4	16.35	16.35	4	15,300	0.03%
2020/05/27	12	16.36	0	0.00	16.40	12	15,349	0.08%
2020/05/26	0	0.00	6	16.23	16.30	-6	15,413	-0.04%
2020/05/22	4	16.30	0	0.00	16.10	4	15,429	0.03%
2020/05/21	2	16.45	4	16.40	16.45	-2	15,368	-0.01%
2020/05/20	5	16.25	0	0.00	16.30	5	15,327	0.03%
2020/05/19	4	16.35	7	16.41	16.35	-3	15,315	-0.02%
2020/05/15	2	16.10	0	0.00	16.25	2	15,331	0.01%
2020/05/14	4	16.15	0	16.20	16.15	4	15,239	0.03%
2020/05/12	0	0.00	10	16.35	16.35	-10	15,140	-0.07%
2020/05/11	8	16.40	8	16.50	16.45	0	15,064	0.00%
2020/05/08	3	16.35	0	0.00	16.35	3	14,951	0.02%
2020/05/07	30	16.10	4	16.05	16.30	26	14,869	0.17%
2020/05/06	2	15.90	0	0.00	15.95	2	14,762	0.01%
2020/05/05	5	15.99	8	16.05	15.95	-3	14,729	-0.02%
2020/05/04	0	0.00	3	16.15	16.15	-3	14,574	-0.02%
2020/04/30	5	16.47	5	16.55	16.65	0	14,464	0.00%
2020/04/29	0	0.00	9	16.43	16.55	-9	14,373	-0.06%
2020/04/28	0	0.00	6	16.05	16.00	-6	14,154	-0.04%
2020/04/27	4	15.98	9	16.01	16.00	-5	14,380	-0.03%
2020/04/24	7	15.71	4	15.75	15.65	3	14,229	0.02%
2020/04/22	10	15.40	14	15.42	15.55	-4	14,367	-0.03%
2020/04/21	5	15.70	0	0.00	15.20	5	14,308	0.03%
2020/04/20	6	15.57	4	15.65	15.90	2	14,128	0.01%
2020/04/17	7	15.98	78	15.88	15.75	-71	14,085	-0.50%
2020/04/16	0	0.00	7	15.80	15.85	-7	13,821	-0.05%
2020/04/15	14	15.91	22	15.96	16.00	-8	13,654	-0.06%
2020/04/14	5	15.91	28	16.04	15.95	-23	13,525	-0.17%
2020/04/13	5	15.64	5	15.81	15.80	0	13,339	0.00%
2020/04/10	0	0.00	3	15.80	15.90	-3	13,330	-0.02%
2020/04/09	13	15.87	2	16.00	15.65	11	13,285	0.08%
2020/04/08	7	15.63	12	15.79	16.00	-5	13,136	-0.04%
2020/04/07	24	15.61	2.2	16.00	15.60	21.8	12,947	0.17%
2020/04/06	10	15.75	0	0.00	15.85	10	12,628	0.08%
2020/04/01	25	15.89	0	0.00	15.65	25	12,499	0.20%
2020/03/31	51	15.88	1	15.90	15.60	50	12,187	0.41%
2020/03/30	1.2	15.87	9	15.32	16.20	-7.8	11,597	-0.07%
2020/03/27	14	15.11	7	15.14	14.75	7	10,745	0.07%
2020/03/26	5	14.77	7	14.84	14.95	-2	10,295	-0.02%
2020/03/25	32	13.88	0	0.00	13.85	32	9,948	0.32%
2020/03/24	6	13.70	0	0.00	13.55	6	9,863	0.06%
2020/03/23	2	13.33	1	13.45	13.50	1	9,963	0.01%
2020/03/19	3	12.98	1	13.15	13.25	2	9,592	0.02%
2020/03/18	2	13.50	0	0.00	13.50	2	9,255	0.02%
2020/03/16	6	13.86	0	0.00	13.50	6	8,949	0.07%
2020/03/13	3	13.17	0	0.00	13.80	3	8,760	0.03%
2020/03/12	3	14.30	0	0.00	14.35	3	8,347	0.04%
2020/03/11	8	15.53	0	0.00	15.20	8	8,053	0.10%
2020/03/10	0	0.00	4	15.55	15.65	-4	7,986	-0.05%
2020/03/09	3	15.60	0	0.00	15.55	3	7,866	0.04%
2020/03/05	4	16.50	14	16.53	16.50	-10	7,706	-0.13%
2020/03/03	12	16.29	0	0.00	16.20	12	7,720	0.16%
2020/03/02	5	16.26	0	0.00	16.15	5	7,749	0.06%
2020/02/27	9	16.49	2	16.50	16.35	7	7,864	0.09%
2020/02/26	1	16.65	5	16.65	16.75	-4	7,760	-0.05%
2020/02/25	4	16.85	4	16.95	16.85	0	7,699	0.00%
2020/02/24	0	0.00	2	16.95	16.95	-2	7,724	-0.03%
2020/02/20	4	17.15	1.3	17.10	17.10	2.7	7,681	0.04%
2020/02/19	2	17.25	4	16.80	17.25	-2	7,649	-0.03%
2020/02/18	10	16.66	4	16.75	16.65	6	7,562	0.08%
2020/02/14	2	16.85	0	0.00	16.85	2	7,627	0.03%
2020/02/13	5	16.89	2	16.90	16.90	3	7,686	0.04%
2020/02/12	0	0.00	4	16.75	17.00	-4	7,732	-0.05%
2020/02/11	4	16.65	54	16.70	16.60	-50	7,745	-0.65%
2020/02/10	0	0.00	80	16.63	16.60	-80	7,928	-1.01%
2020/02/07	12	16.88	8	17.05	16.85	4	8,159	0.05%
2020/02/06	6	16.88	8	16.95	16.95	-2	8,154	-0.02%
2020/02/04	1	16.55	0	0.00	16.75	1	8,100	0.01%
2020/02/03	1	16.45	0	0.00	16.55	1	8,082	0.01%
2020/01/31	16	16.94	16	16.99	16.90	0	7,945	0.00%
2020/01/30	5	17.00	18.2	17.05	16.65	-13.2	7,870	-0.17%
2020/01/20	6	18.13	2	18.20	18.05	4	7,565	0.05%
2020/01/17	7	18.35	2	18.15	18.25	5	7,540	0.07%
2020/01/16	7	17.99	0	0.00	18.10	7	7,319	0.10%
2020/01/15	0	0.00	6	17.95	18.00	-6	7,365	-0.08%
2020/01/09	2	17.55	7	17.60	17.60	-5	7,342	-0.07%
2020/01/08	0	0.00	3	17.53	17.45	-3	7,370	-0.04%
2020/01/07	6	17.62	7	17.66	17.55	-1	7,292	-0.01%
2020/01/03	0	0.00	10	17.95	17.90	-10	7,257	-0.14%
2020/01/02	16	17.85	4	17.95	17.80	12	7,228	0.17%
2019/12/31	2	17.90	0	0.00	17.85	2	7,199	0.03%
2019/12/30	2	18.00	30	17.97	18.00	-28	7,193	-0.39%
2019/12/27	30	17.98	0	0.00	17.95	30	7,214	0.42%
2019/12/25	2	18.15	0	0.00	18.10	2	7,151	0.03%
2019/12/24	4	18.20	0	0.00	18.20	4	7,171	0.06%
2019/12/23	4	18.35	4	18.45	18.35	0	7,295	0.00%
2019/12/20	3	18.35	5	18.35	18.35	-2	7,408	-0.03%
2019/12/19	9	18.26	4	18.35	18.35	5	7,876	0.06%
2019/12/18	0	0.00	6	18.42	18.50	-6	7,956	-0.08%
2019/12/17	0	0.00	6	18.08	18.15	-6	7,730	-0.08%
2019/12/16	4	17.95	14	17.98	18.00	-10	7,675	-0.13%
2019/12/13	4	17.85	4	18.00	17.85	0	7,682	0.00%
2019/12/12	4	18.00	1	18.15	17.90	3	7,612	0.04%
2019/12/11	0	0.00	4	18.05	18.05	-4	7,530	-0.05%
2019/12/10	6	17.77	5	17.84	17.80	1	7,446	0.01%
2019/12/09	10	17.82	4	17.90	17.90	6	7,409	0.08%
2019/12/06	7	17.80	0	0.00	17.75	7	7,361	0.10%
2019/12/04	4	17.80	4	17.90	17.95	0	7,507	0.00%
2019/12/03	7	17.76	10	17.80	17.85	-3	7,701	-0.04%
2019/12/02	15	17.83	11	17.82	17.70	4	7,742	0.05%
2019/11/29	10	18.12	0	0.00	17.95	10	7,682	0.13%
2019/11/28	0	0.00	12	18.23	18.20	-12	7,675	-0.16%
2019/11/26	0	0.00	24	18.22	18.30	-24	7,697	-0.31%
2019/11/25	1	17.90	0	0.00	18.00	1	7,473	0.01%
2019/11/22	0	0.00	5	17.90	18.00	-5	7,523	-0.07%
2019/11/21	8	17.83	4	17.95	17.90	4	7,521	0.05%
2019/11/18	1	17.90	23.9	17.92	18.00	-22.9	7,511	-0.30%
2019/11/15	25	17.99	4	18.00	17.90	21	7,580	0.28%
2019/11/12	0	0.00	2	17.85	17.85	-2	7,677	-0.03%
2019/11/11	4	18.00	0	0.00	17.95	4	7,732	0.05%
2019/11/07	0	0.00	3.8	18.45	18.25	-3.8	7,890	-0.05%
2019/11/06	5	18.60	3	18.48	18.55	2	7,739	0.03%
2019/11/05	0	0.00	0	18.20	18.30	0	7,498	0.00%
2019/11/04	1	18.20	0	0.00	18.20	1	7,516	0.01%
2019/11/01	1	17.85	0	0.00	17.95	1	7,500	0.01%
2019/10/31	2	17.90	15	17.70	17.80	-13	7,612	-0.17%
2019/10/30	5	17.87	4	17.95	17.90	1	7,619	0.01%
2019/10/28	2	18.05	1	18.00	18.05	1	7,592	0.01%
2019/10/24	1	17.90	0.9	17.90	18.00	0.1	7,675	0.00%
2019/10/23	2	17.98	6	17.85	17.85	-4	7,837	-0.05%
2019/10/22	5	17.87	10	17.95	17.95	-5	7,750	-0.06%
2019/10/21	2	17.85	0	0.00	17.85	2	7,741	0.03%
2019/10/17	0	0.00	4	17.80	17.80	-4	7,672	-0.05%
2019/10/16	7	17.54	0	0.00	17.60	7	7,645	0.09%
2019/10/14	0	0.00	11	17.71	17.70	-11	7,698	-0.14%
2019/10/08	4	17.50	24	17.48	17.45	-20	7,639	-0.26%
2019/10/07	2	17.45	1	17.50	17.40	1	7,607	0.01%
2019/10/04	0	0.00	10	17.50	17.40	-10	7,688	-0.13%
2019/10/03	37	17.38	20.1	17.45	17.35	16.9	7,655	0.22%
2019/10/02	0	0.00	10	17.90	17.70	-10	7,584	-0.13%
2019/10/01	23	17.82	10	17.95	17.75	13	7,574	0.17%
2019/09/27	8	17.80	4	17.90	17.80	4	7,568	0.05%
2019/09/26	16	17.98	0	0.00	17.95	16	7,642	0.21%
2019/09/25	16	18.22	0	0.00	18.20	16	7,501	0.21%
2019/09/24	5	18.65	22	18.54	18.55	-17	7,378	-0.23%
2019/09/23	12.1	17.96	8	17.83	18.00	4.1	6,793	0.06%
2019/09/20	0	0.00	1	17.65	17.70	-1	6,664	-0.02%
2019/09/19	4	17.60	0	0.00	17.60	4	6,585	0.06%
2019/09/18	0	0.00	6	17.72	17.65	-6	6,566	-0.09%
2019/09/16	4	17.45	0	0.00	17.50	4	6,598	0.06%
2019/09/11	6	17.52	4	17.60	17.50	2	6,649	0.03%
2019/09/10	1	17.50	7	17.50	17.45	-6	6,644	-0.09%
2019/09/09	6	17.50	4	17.60	17.60	2	6,671	0.03%
2019/09/06	4	17.60	6	17.70	17.70	-2	6,736	-0.03%
2019/09/05	1	17.75	3	17.80	17.80	-2	6,617	-0.03%
2019/09/04	4	17.10	8	17.20	17.35	-4	6,416	-0.06%
2019/09/03	14	17.12	4	17.18	17.05	10	6,339	0.16%
2019/09/02	5	17.10	5	17.13	17.25	0	6,369	0.00%
2019/08/30	2	16.90	6	17.03	17.20	-4	6,323	-0.06%
2019/08/29	2	16.70	2	16.75	16.75	0	6,220	0.00%
2019/08/28	2	16.85	2	16.85	16.85	0	6,205	0.00%
2019/08/27	6	16.78	6	16.83	16.90	0	6,203	0.00%
2019/08/26	14	16.65	2	16.65	16.70	12	6,175	0.19%
2019/08/23	7	16.76	8	16.83	17.00	-1	6,179	-0.02%
2019/08/21	0	0.00	2	16.90	16.85	-2	6,201	-0.03%
2019/08/20	7.9	16.86	7	17.04	16.70	0.9	6,170	0.01%
2019/08/19	0	0.00	5	16.75	16.85	-5	6,151	-0.08%
2019/08/16	5	16.70	11	16.65	16.60	-6	6,129	-0.10%
2019/08/15	5	16.51	15	16.42	16.50	-10	6,063	-0.16%
2019/08/14	11	17.07	1	17.10	16.90	10	6,007	0.17%
2019/08/12	5	17.55	1	17.55	17.55	4	5,757	0.07%
2019/08/08	4	17.90	4	18.00	17.85	0	5,714	0.00%
2019/08/07	10	17.76	1	17.90	17.65	9	5,715	0.16%
2019/08/06	5	17.56	9	17.57	17.80	-4	5,798	-0.07%
2019/08/02	32	18.51	0	0.00	18.30	32	5,853	0.55%
2019/08/01	6	18.78	4	18.85	18.75	2	5,915	0.03%
2019/07/31	13	19.03	12	19.13	18.95	1	5,891	0.02%
2019/07/30	8	19.00	4	19.10	19.00	4	5,866	0.07%
2019/07/29	3	19.13	0	0.00	19.15	3	5,926	0.05%
2019/07/26	5	19.50	0	0.00	19.35	5	5,876	0.09%
2019/07/25	1	19.25	6	19.25	19.65	-5	5,826	-0.09%
2019/07/24	0	0.00	3	19.10	19.10	-3	5,685	-0.05%
2019/07/23	1	19.15	4	19.15	19.10	-3	5,699	-0.05%
2019/07/17	4	19.20	4	19.30	19.35	0	5,823	0.00%
2019/07/16	11	19.33	12	19.39	19.30	-1	5,854	-0.02%
2019/07/15	4	19.25	2	19.20	19.15	2	6,207	0.03%
2019/07/12	4	19.25	8	19.30	19.30	-4	6,429	-0.06%
2019/07/11	1	19.25	3	19.30	19.25	-2	6,658	-0.03%
2019/07/10	6	19.22	4	19.30	19.25	2	6,974	0.03%
2019/07/09	20	18.80	0	0.00	18.90	20	6,958	0.29%
2019/07/04	9	18.87	2	18.88	18.90	7	7,315	0.10%
2019/07/03	8	19.35	4	19.40	19.30	4	7,389	0.05%
2019/07/01	1	19.60	0	0.00	19.60	1	7,367	0.01%
2019/06/28	4	19.55	0	0.00	19.25	4	7,394	0.05%
2019/06/25	5	19.41	0	0.00	19.45	5	7,520	0.07%
2019/06/20	3	19.47	0	0.00	19.50	3	7,544	0.04%
2019/06/19	0	0.00	20	19.18	19.45	-20	7,574	-0.26%
2019/06/18	0	0.00	3.9	18.98	18.90	-3.9	7,610	-0.05%
2019/06/17	22	19.00	2	18.95	18.95	20	7,642	0.26%
2019/06/10	0	0.00	10	19.18	19.30	-10	7,630	-0.13%
2019/06/05	0	0.00	2	19.00	18.85	-2	7,673	-0.03%
2019/05/31	2	19.15	4	19.16	19.05	-2	7,899	-0.03%
2019/05/30	13	19.03	2	18.95	19.00	11	7,913	0.14%
2019/05/22	4	18.75	2	18.75	18.70	2	8,874	0.02%
2019/05/21	2	18.70	0	0.00	18.95	2	8,889	0.02%
2019/05/17	3	18.50	0	0.00	18.25	3	8,829	0.03%
2019/05/16	0	0.00	10	18.60	18.50	-10	8,916	-0.11%
2019/05/14	2	18.80	3	18.70	18.70	-1	8,886	-0.01%
2019/05/13	20	18.95	4	18.93	18.85	16	8,844	0.18%
2019/05/10	27	19.40	2.2	19.57	19.40	24.8	8,869	0.28%
2019/05/08	3	20.20	3	20.10	20.35	0	8,714	0.00%
2019/05/07	5	20.42	0	0.00	20.35	5	8,736	0.06%
2019/05/06	1	20.30	0	0.00	20.30	1	8,909	0.01%
2019/04/30	1	20.90	0	20.85	20.95	1	8,794	0.01%
2019/04/26	0	0.00	6	21.29	21.30	-6	8,833	-0.07%
2019/04/23	1	21.25	2	21.25	21.50	-1	8,917	-0.01%
2019/04/22	2	21.75	0	0.00	21.55	2	8,885	0.02%
2019/04/19	1	22.15	3	21.80	21.70	-2	8,836	-0.02%
2019/04/18	3	21.32	1	21.15	21.05	2	8,467	0.02%
2019/04/17	2.2	21.04	0	0.00	21.25	2.2	8,329	0.03%
2019/04/16	3	21.03	0	0.00	21.05	3	8,137	0.04%
2019/04/15	6	20.55	14	20.59	20.55	-8	7,951	-0.10%
2019/04/12	2	20.35	2	20.45	20.40	0	8,124	0.00%
2019/04/11	2	20.30	0	0.00	20.50	2	8,248	0.02%
2019/04/10	0	0.00	2	20.80	20.75	-2	8,183	-0.02%
2019/04/09	9	20.48	16	20.52	20.60	-7	8,059	-0.09%
2019/04/02	2	20.10	0	0.00	20.15	2	7,890	0.03%
2019/04/01	2	19.90	0	0.00	19.95	2	7,836	0.03%
2019/03/29	0	0.00	0	19.70	19.75	0	7,745	0.00%
2019/03/25	0	0.00	20	19.90	19.90	-20	7,955	-0.25%
2019/03/21	0	0.00	1	20.70	20.50	-1	7,981	-0.01%
2019/03/20	2	20.30	0	0.00	20.30	2	8,184	0.02%
2019/03/19	0	0.00	1	20.40	20.35	-1	8,225	-0.01%
2019/03/15	0	0.00	1	20.00	20.00	-1	8,236	-0.01%
2019/03/08	2	19.85	0	0.00	19.85	2	8,606	0.02%
2019/03/07	1.1	20.15	0	0.00	20.15	1.1	8,719	0.01%
2019/02/27	1	20.15	0	0.00	20.35	1	8,915	0.01%
2019/02/26	1	20.60	0	0.00	20.30	1	8,914	0.01%
2019/02/25	12	20.74	14	20.77	20.95	-2	8,753	-0.02%
2019/02/21	3	19.67	0	0.00	19.70	3	8,554	0.04%
2019/02/20	0	0.00	3	19.70	19.80	-3	8,615	-0.03%
2019/02/19	3	19.70	0	0.00	19.60	3	8,692	0.03%
2019/02/15	2	19.55	0	0.00	19.35	2	9,457	0.02%
2019/01/28	0	0.00	100	19.78	19.80	-100	10,495	-0.95%
2019/01/22	0	0.00	1	19.05	19.10	-1	10,943	-0.01%
2019/01/21	0	0.00	3	19.45	19.20	-3	10,986	-0.03%
2019/01/18	1	19.30	2	19.23	19.20	-1	11,094	-0.01%
2019/01/16	0	0.00	2	19.40	19.45	-2	11,130	-0.02%
2019/01/11	0	0.00	1	19.15	19.00	-1	11,422	-0.01%
2019/01/09	0	0.00	10	18.85	18.90	-10	11,595	-0.09%
2019/01/08	0	0.00	31	18.51	18.40	-31	11,819	-0.26%
2019/01/07	1	18.20	15	18.13	18.30	-14	11,960	-0.12%
2019/01/04	14	17.61	4	17.50	17.50	10	12,146	0.08%
2019/01/03	68	18.77	5	18.80	18.45	63	12,526	0.50%
2019/01/02	5	19.34	5	19.66	19.10	0	12,451	0.00%
2018/12/27	10	19.35	0	0.00	19.35	10	13,099	0.08%
2018/12/26	1	19.15	1	19.20	19.05	0	13,213	0.00%
2018/12/21	10	19.20	10	19.45	19.50	0	13,769	0.00%
2018/12/20	0	0.00	3	19.40	19.50	-3	13,784	-0.02%
2018/12/14	3	19.90	3	20.10	19.90	0	13,836	0.00%
2018/12/13	15	19.93	31	19.76	20.05	-16	13,765	-0.12%
2018/12/12	0	0.00	10	19.10	19.30	-10	13,598	-0.07%
2018/12/11	2	19.10	0	0.00	18.95	2	13,847	0.01%
2018/12/10	16	18.75	5	18.80	18.80	11	13,956	0.08%
2018/12/06	23	19.48	1	19.15	19.15	22	14,295	0.15%
2018/12/04	6	20.20	1	20.25	20.25	5	14,412	0.03%
2018/12/03	42	20.33	6	20.34	20.35	36	14,552	0.25%
2018/11/30	0	0.00	2	19.80	19.90	-2	14,641	-0.01%
2018/11/29	7	19.71	3	19.97	19.65	4	14,626	0.03%
2018/11/28	2	19.90	11	19.70	19.90	-9	14,497	-0.06%
2018/11/27	3	19.25	35	19.31	19.25	-32	14,484	-0.22%
2018/11/26	78	19.25	1	19.25	19.15	77	14,590	0.53%
2018/11/22	0	0.00	8	19.10	18.80	-8	15,140	-0.05%
2018/11/20	0	0.00	3	19.42	19.20	-3	14,988	-0.02%
2018/11/19	0	0.00	4	19.49	19.50	-4	14,897	-0.03%
2018/11/16	5	19.35	91	19.20	19.25	-86	14,806	-0.58%
2018/11/15	28	19.31	2	19.28	19.05	26	14,769	0.18%
2018/11/14	13	19.41	6	19.17	19.20	7	14,591	0.05%
2018/11/13	16	19.77	6	19.67	19.90	10	14,287	0.07%
2018/11/12	28	20.48	5	20.25	20.25	23	14,089	0.16%
2018/11/09	29	21.43	7	21.37	21.30	22	13,921	0.16%
2018/11/08	114	22.50	105	22.08	21.95	9	13,778	0.07%	大買/大賣/
2018/11/05	10	22.55	11	22.52	22.50	-1	13,729	-0.01%
2018/11/02	26	22.74	43	22.69	22.95	-17	14,169	-0.12%
2018/11/01	10	22.30	3	22.20	22.30	7	14,238	0.05%
2018/10/31	20	21.70	31	21.88	21.70	-11	14,199	-0.08%
2018/10/30	21	21.53	14	21.44	21.40	7	14,415	0.05%
2018/10/29	15	21.87	9	22.02	21.85	6	14,284	0.04%
2018/10/26	0	0.00	3	22.03	22.00	-3	14,302	-0.02%
2018/10/25	0	0.00	4	21.83	22.15	-4	14,251	-0.03%
2018/10/24	4	21.93	4	22.15	22.35	0	14,170	0.00%
2018/10/22	14	21.51	31	22.23	22.30	-17	14,271	-0.12%
2018/10/19	11	22.05	29	22.09	22.00	-18	14,199	-0.13%
2018/10/18	0	0.00	31	22.43	22.45	-31	14,142	-0.22%
2018/10/17	23	22.40	1	22.15	22.20	22	14,170	0.16%
2018/10/16	16	22.25	36	22.23	22.30	-20	14,157	-0.14%
2018/10/15	16	21.74	0	0.00	21.30	16	14,144	0.11%
2018/10/12	18	21.05	31	21.12	21.95	-13	14,044	-0.09%
2018/10/11	23	20.72	15	20.92	20.65	8	13,991	0.06%
2018/10/09	6	22.78	0	0.00	22.90	6	13,915	0.04%
2018/10/08	0	0.00	1	22.85	23.05	-1	13,896	-0.01%
2018/10/05	54	23.64	10	23.55	23.00	44	13,809	0.32%
2018/10/04	7	24.43	5	24.70	24.30	2	13,321	0.02%
2018/10/03	0	0.00	1	25.10	24.85	-1	13,325	-0.01%
2018/10/02	0	0.00	10	25.00	25.00	-10	13,709	-0.07%
2018/10/01	5	25.07	0	0.00	25.15	5	13,734	0.04%
2018/09/27	10	24.70	5	24.75	24.80	5	13,726	0.04%
2018/09/25	0	0.00	21	24.27	24.35	-21	14,117	-0.15%
2018/09/21	21	24.13	0	0.00	24.05	21	14,197	0.15%
2018/09/19	1	24.55	10	24.50	24.60	-9	14,378	-0.06%
2018/09/18	10	24.13	20	24.60	24.30	-10	14,463	-0.07%
2018/09/17	25	24.43	0	0.00	24.25	25	14,479	0.17%
2018/09/14	0	0.00	25	25.18	25.15	-25	14,444	-0.17%
2018/09/11	5	25.20	1	25.20	25.20	4	14,647	0.03%
2018/09/07	0	0.00	12	25.62	25.45	-12	14,927	-0.08%
2018/09/06	0	0.00	5	25.32	25.50	-5	15,069	-0.03%
2018/09/03	3	25.78	0	0.00	25.55	3	16,098	0.02%
2018/08/31	1	25.60	2	25.48	25.70	-1	16,409	-0.01%
2018/08/30	14	25.85	62	25.93	25.40	-48	17,822	-0.27%
2018/08/29	0	0.00	15	25.00	25.25	-15	19,322	-0.08%
2018/08/28	9	24.66	13	24.78	24.75	-4	19,726	-0.02%
2018/08/27	7	24.32	10	24.38	24.45	-3	19,786	-0.02%
2018/08/24	4	24.10	5	24.22	24.25	-1	19,893	-0.01%
2018/08/22	6	23.77	23	23.96	24.10	-17	20,547	-0.08%
2018/08/21	1	23.95	25	23.87	24.10	-24	20,793	-0.12%
2018/08/20	37	23.51	2	23.43	23.45	35	21,008	0.17%
2018/08/17	0	0.00	5	24.25	24.10	-5	21,474	-0.02%
2018/08/16	9	23.80	49	23.90	24.00	-40	21,698	-0.18%
2018/08/15	21	23.53	0	0.00	23.40	21	22,124	0.09%
2018/08/14	9	23.79	20	24.03	24.05	-11	22,260	-0.05%
2018/08/13	43	23.91	0	0.00	23.85	43	22,995	0.19%
2018/08/10	2	24.38	12	24.23	24.25	-10	23,400	-0.04%
2018/08/09	15	25.06	0	0.00	24.80	15	23,656	0.06%
2018/08/08	0	0.00	4	25.53	25.80	-4	23,356	-0.02%
2018/08/06	0	0.00	6	25.65	25.65	-6	23,778	-0.03%
2018/08/03	6	25.00	4	25.05	25.05	2	23,690	0.01%
2018/08/02	4	24.80	4	24.90	24.90	0	24,806	0.00%
2018/08/01	1	25.10	4	25.15	25.25	-3	26,184	-0.01%
2018/07/31	4	24.90	16	24.87	25.00	-12	26,382	-0.05%
2018/07/30	5	24.94	0	0.00	24.60	5	26,498	0.02%
2018/07/27	4	25.40	8	25.41	25.20	-4	26,437	-0.02%
2018/07/26	17	25.52	8	25.78	25.50	9	26,634	0.03%
2018/07/25	12	25.67	8	25.80	25.65	4	26,737	0.01%
2018/07/24	4	25.55	3	25.70	25.50	1	26,884	0.00%
2018/07/23	7	25.52	9	25.69	25.45	-2	26,989	-0.01%
2018/07/19	1	25.20	10	25.25	25.30	-9	27,230	-0.03%
2018/07/18	3	25.50	0	0.00	25.25	3	27,361	0.01%
2018/07/17	16	25.15	14	25.12	25.25	2	27,343	0.01%
2018/07/16	1	24.85	1	24.50	24.40	0	27,309	0.00%
2018/07/13	5	24.47	2	24.65	24.35	3	28,131	0.01%
2018/07/12	18	24.36	13	24.42	24.40	5	28,295	0.02%
2018/07/11	11	24.05	8	24.25	24.20	3	28,503	0.01%
2018/07/10	0	0.00	24	24.48	24.50	-24	28,536	-0.08%
2018/07/09	0	0.00	4	23.00	23.20	-4	28,183	-0.01%
2018/07/06	4	23.05	6	23.18	22.85	-2	28,257	-0.01%
2018/07/05	4	23.00	1	23.25	22.95	3	28,403	0.01%
2018/07/04	5	23.36	0	0.00	23.50	5	28,537	0.02%
2018/07/03	1	24.00	0	0.00	24.00	1	28,588	0.00%
2018/07/02	9	24.84	3	25.00	24.60	6	29,015	0.02%
2018/06/29	11	24.62	13	24.68	24.90	-2	29,094	-0.01%
2018/06/28	5	24.34	0	0.00	24.25	5	28,979	0.02%
2018/06/27	8	25.02	0	0.00	24.80	8	29,066	0.03%
2018/06/26	11	24.89	8	24.93	25.25	3	29,303	0.01%
2018/06/25	25	25.41	23	26.07	25.20	2	29,401	0.01%
2018/06/22	32	25.83	1	26.00	25.75	31	29,380	0.11%
2018/06/21	1	26.45	1	26.60	26.35	0	29,674	0.00%
2018/06/20	37	26.17	12	26.63	26.30	25	30,312	0.08%
2018/06/19	4	26.20	5	26.34	26.40	-1	31,014	0.00%
2018/06/15	1	26.35	1	26.50	26.65	0	31,194	0.00%
2018/06/14	0	0.00	1	26.20	26.05	-1	31,077	0.00%
2018/06/13	30	26.18	30	26.19	26.35	0	31,254	0.00%
2018/06/12	6	26.49	2	26.43	26.40	4	31,401	0.01%
2018/06/11	3	27.30	24	27.30	27.30	-21	31,875	-0.07%
2018/06/08	13	26.96	6	27.02	26.80	7	31,987	0.02%
2018/06/07	48	28.00	56.1	28.06	27.55	-8.1	31,684	-0.03%
2018/06/06	6	26.70	24	26.54	27.30	-18	30,557	-0.06%
2018/06/05	5	25.06	14	25.40	25.10	-9	29,149	-0.03%
2018/06/04	7	24.72	2	24.75	24.85	5	29,884	0.02%
2018/06/01	11	24.50	0	0.00	24.50	11	31,306	0.04%
2018/05/31	0	0.00	6	24.68	24.55	-6	31,921	-0.02%
2018/05/30	4	23.96	1	24.00	23.90	3	31,795	0.01%
2018/05/29	10	24.25	8	24.26	24.50	2	32,371	0.01%
2018/05/28	6	24.83	0	0.00	24.55	6	32,477	0.02%
2018/05/25	6	25.28	2	25.18	25.00	4	32,430	0.01%
2018/05/24	2	24.95	1	25.05	25.05	1	32,109	0.00%
2018/05/23	7	25.19	17	25.40	25.20	-10	32,225	-0.03%
2018/05/22	10	24.76	6	24.69	24.90	4	32,719	0.01%
2018/05/21	6	25.06	24	25.03	24.90	-18	33,058	-0.05%
2018/05/18	13	24.38	29	24.33	24.10	-16	32,724	-0.05%
2018/05/17	8	23.90	17	24.02	23.90	-9	33,086	-0.03%
2018/05/16	7	23.64	8	23.90	23.90	-1	33,095	0.00%
2018/05/15	4	23.90	16	23.88	23.70	-12	33,724	-0.04%
2018/05/14	6	23.30	24	23.55	23.65	-18	34,854	-0.05%
2018/05/11	9	23.44	1	23.40	23.20	8	35,683	0.02%
2018/05/10	80	23.87	16	24.04	23.70	64	36,615	0.17%
2018/05/09	33	23.54	66	23.24	23.70	-33	35,934	-0.09%
2018/05/08	18	21.53	19	21.63	21.55	-1	35,828	0.00%
2018/05/07	0	0.00	14	21.76	21.70	-14	36,142	-0.04%
2018/05/04	8	22.08	8	22.18	22.05	0	36,635	0.00%
2018/05/03	19	22.27	1	22.10	22.00	18	38,695	0.05%
2018/05/02	3	22.70	5	22.75	22.80	-2	40,962	0.00%
2018/04/30	11	22.47	28	22.73	22.80	-17	43,188	-0.04%
2018/04/27	7	22.59	2	22.80	22.50	5	48,572	0.01%
2018/04/26	2	22.53	2	23.25	22.35	0	51,511	0.00%
2018/04/25	11	22.94	13	23.15	23.00	-2	53,404	0.00%
2018/04/24	2	22.60	1	22.70	22.75	1	53,773	0.00%
2018/04/23	19	23.57	4	23.29	23.20	15	54,996	0.03%
2018/04/20	6	23.58	15	23.73	24.00	-9	55,086	-0.02%
2018/04/19	21	23.15	138	23.62	23.65	-117	55,136	-0.21%	大賣/鉅額交易
2018/04/18	15	21.95	4	22.40	22.00	11	54,676	0.02%
2018/04/17	11	22.03	14	22.12	21.90	-3	54,983	-0.01%
2018/04/16	14	22.66	10	22.73	22.45	4	55,257	0.01%
2018/04/13	7	22.89	0.8	22.90	22.90	6.2	55,603	0.01%
2018/04/11	2	23.20	15	23.05	23.25	-13	57,066	-0.02%
2018/04/10	12	22.69	7.8	22.96	22.55	4.2	57,323	0.01%
2018/04/09	26	23.10	2	23.90	23.00	24	57,403	0.04%
2018/04/03	69	23.55	11	23.55	23.70	58	57,437	0.10%
2018/04/02	45	24.47	0	0.00	24.30	45	57,245	0.08%
2018/03/31	10	24.79	20	25.10	24.70	-10	58,207	-0.02%
2018/03/30	4	24.75	25	24.78	24.85	-21	58,862	-0.04%
2018/03/29	15	24.37	6	24.21	24.20	9	59,383	0.02%
2018/03/28	25	24.48	0	0.00	24.30	25	61,565	0.04%
2018/03/27	15	24.95	3	24.98	24.85	12	62,658	0.02%
2018/03/26	18	24.66	85	25.07	24.60	-67	62,444	-0.11%
2018/03/23	16	25.04	5	25.33	24.85	11	61,998	0.02%
2018/03/22	19	26.53	8	27.01	26.10	11	61,298	0.02%
2018/03/21	0	0.00	13	26.78	26.85	-13	60,268	-0.02%
2018/03/20	13	26.46	10	26.50	26.45	3	59,976	0.01%
2018/03/19	0	0.00	2	27.00	26.85	-2	59,840	0.00%
2018/03/16	8	26.51	1	26.45	26.75	7	59,429	0.01%
2018/03/15	29	26.72	31	26.72	26.70	-2	59,000	0.00%
2018/03/14	5	26.45	10	26.65	26.20	-5	58,663	-0.01%
2018/03/13	0	0.00	7	25.99	26.00	-7	58,262	-0.01%
2018/03/12	3	25.70	7	25.75	25.70	-4	58,481	-0.01%
2018/03/09	21	26.30	31	26.22	26.10	-10	58,214	-0.02%
2018/03/08	15	26.16	9	26.63	25.80	6	57,845	0.01%
2018/03/07	45	25.96	446	26.32	27.05	-401	56,926	-0.70%	大賣/鉅額交易
2018/03/06	15	25.13	12	25.10	25.00	3	55,757	0.01%
2018/03/05	7	24.75	1	24.95	24.40	6	55,642	0.01%
2018/03/02	8	25.09	5	25.19	24.85	3	55,540	0.01%
2018/03/01	25	24.71	6	24.98	24.60	19	55,032	0.03%
2018/02/27	7	24.61	2	24.83	24.60	5	55,200	0.01%
2018/02/26	31	24.50	35	24.73	24.45	-4	55,406	-0.01%
2018/02/23	1	24.80	7	25.00	24.80	-6	55,496	-0.01%
2018/02/22	23	24.86	43	25.35	24.85	-20	56,286	-0.04%
2018/02/21	11	24.35	25.4	24.38	24.40	-14.4	55,960	-0.03%
2018/02/12	4	24.26	3	24.85	24.10	1	57,165	0.00%
2018/02/09	6	23.75	44	23.74	24.65	-38	57,772	-0.07%
2018/02/08	30	24.59	33	25.02	24.50	-3	59,115	-0.01%
2018/02/07	36	25.15	14	25.61	24.70	22	59,361	0.04%
2018/02/06	99	24.95	60	25.15	24.70	39	60,524	0.06%
2018/02/05	33	25.78	552	24.98	26.50	-519	60,878	-0.85%	大賣/鉅額交易
2018/02/02	45	26.47	20	26.80	26.05	25	60,074	0.04%
2018/02/01	10	27.66	4	27.48	27.35	6	58,900	0.01%
2018/01/31	24	27.63	86	27.61	27.65	-62	58,646	-0.11%
2018/01/30	3	27.88	20	27.62	27.30	-17	57,333	-0.03%
2018/01/29	13.7	27.97	20	27.89	27.95	-6.3	56,799	-0.01%
2018/01/26	57	28.20	129	28.22	27.60	-72	56,122	-0.13%	大賣/
2018/01/25	536	28.77	520.4	28.98	27.95	15.6	53,998	0.03%	大買/大賣/
2018/01/24	415	29.71	415	30.01	30.15	0	51,450	0.00%	大買/大賣/
2018/01/23	772	31.19	389	33.01	29.80	383	49,119	0.78%	大買/大賣/鉅額交易
2018/01/22	350.1	30.19	400.6	30.57	32.20	-50.5	43,535	-0.12%	大買/大賣/
2018/01/19	18	29.02	52	28.78	29.30	-34	40,471	-0.08%
2018/01/18	1	27.50	26	27.45	27.20	-25	38,265	-0.07%
2018/01/17	19	26.65	68	27.00	27.20	-49	37,701	-0.13%
2018/01/16	4	25.96	98	26.17	26.15	-94	36,259	-0.26%
2018/01/15	1	26.20	8	26.08	25.85	-7	35,940	-0.02%
2018/01/12	0	0.00	4	25.90	26.00	-4	35,528	-0.01%
2018/01/11	23	25.48	10.5	25.76	25.70	12.5	35,145	0.04%
2018/01/10	5	25.51	1	25.75	25.10	4	34,678	0.01%
2018/01/09	0	0.00	2	25.65	25.25	-2	34,201	-0.01%
2018/01/08	32	25.75	41	25.95	25.65	-9	33,842	-0.03%
2018/01/05	9	24.02	5	24.15	24.30	4	32,450	0.01%
2018/01/04	4	24.35	17	24.42	24.20	-13	32,418	-0.04%
2018/01/03	10	23.79	35	23.98	24.10	-25	31,918	-0.08%
2018/01/02	13	24.06	3	24.32	23.85	10	31,471	0.03%