廣宇 (2328)-元富-大裕券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
33.50
漲跌
▼0.55
漲幅
-1.62%
成交量
1,474張
產業
上市電子零組件類股▼0.98%
687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

廣宇 (2328)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	33.90	33.50	-1	3,766	-0.03%
2024/04/23	1	33.15	0	0.00	33.15	1	3,747	0.03%
2024/04/19	2	32.66	0	0.00	32.65	2	3,715	0.05%
2024/04/18	0	33.55	1	33.50	33.60	-1	3,676	-0.03%
2024/04/17	10.5	33.16	10	33.13	33.10	0.5	3,660	0.01%
2024/04/16	2	33.10	0	0.00	32.90	2	3,658	0.06%
2024/04/15	0	34.15	12	34.13	34.00	-12	3,609	-0.33%
2024/04/11	5.1	34.61	0	0.00	34.55	5.1	3,583	0.14%
2024/04/10	2	35.25	2	35.10	35.15	0	3,564	0.00%
2024/04/09	7	35.25	6	35.03	34.95	1	3,535	0.03%
2024/04/08	5	34.90	6	34.93	35.10	-1	3,504	-0.03%
2024/04/03	2	35.25	0	0.00	35.50	2	3,464	0.06%
2024/04/02	12	35.80	7	35.99	36.10	5	3,414	0.15%
2024/04/01	9	36.18	5	35.80	35.75	4	3,350	0.12%
2024/03/29	16.1	37.13	15	36.80	36.20	1.1	3,217	0.03%
2024/03/28	29	37.99	162.6	38.58	38.25	-133.5	2,879	-4.64%	大賣/鉅額交易
2024/03/27	2	34.78	7	34.08	35.15	-5	1,874	-0.27%
2024/03/25	5	34.25	5	34.10	34.10	0	1,719	0.00%
2024/03/22	5	34.10	13	34.20	34.25	-8	1,725	-0.46%
2024/03/21	5	34.10	10	33.95	34.10	-5	1,699	-0.29%
2024/03/20	7	34.25	5	33.83	33.80	2	1,682	0.12%
2024/03/19	6	33.98	5	34.10	34.10	1	1,652	0.06%
2024/03/18	5	33.70	5	33.40	33.70	0	1,591	0.00%
2024/03/15	19	33.80	32	34.09	34.10	-13	1,551	-0.84%
2024/03/14	5	32.85	5	32.70	32.75	0	1,379	0.00%
2024/03/13	35	32.93	6	32.83	32.80	29	1,373	2.11%
2024/03/12	16	33.39	0	0.00	33.50	16	1,314	1.22%
2024/03/11	5	30.65	5	31.60	31.50	0	1,191	0.00%
2024/03/08	12	30.75	13	30.62	30.45	-1	1,169	-0.09%
2024/03/07	0.1	32.60	6	32.35	32.20	-6	1,088	-0.55%
2024/03/06	1	32.75	0	0.00	32.75	1	1,081	0.09%
2024/03/05	0	0.00	2	32.95	32.90	-2	1,091	-0.18%
2024/03/01	2	32.70	0	0.00	32.75	2	1,074	0.19%
2024/02/29	1	33.25	1	32.80	32.80	0	1,073	0.00%
2024/02/27	0	0.00	1	33.10	33.10	-1	1,061	-0.09%
2024/02/26	1	33.30	0	0.00	33.30	1	1,059	0.09%
2024/02/23	3	33.20	13	33.18	33.00	-10	1,068	-0.94%
2024/02/22	5	33.35	0	0.00	33.35	5	1,064	0.47%
2024/02/21	21	32.99	1	33.15	32.85	20	1,048	1.91%
2024/02/20	1	32.75	1	32.75	32.75	0	1,052	0.00%
2024/02/19	0	33.30	1	33.25	33.25	-1	1,050	-0.09%
2024/02/16	1	32.45	0	0.00	32.45	1	1,065	0.09%
2024/02/15	5	32.10	0	0.00	32.15	5	1,063	0.47%
2024/02/05	0	0.00	5	33.05	33.05	-5	1,035	-0.48%
2024/02/02	5.1	33.35	0	0.00	33.30	5.1	1,039	0.49%
2024/02/01	5	33.40	7	33.24	33.30	-2	1,041	-0.19%
2024/01/30	0	33.95	0	0.00	33.65	0	1,044	0.00%
2024/01/25	3	33.75	0	0.00	33.70	3	1,060	0.28%
2024/01/24	4	34.00	0	0.00	33.80	4	1,065	0.38%
2024/01/23	3	34.08	1	34.05	33.95	2	1,092	0.18%
2024/01/22	2	33.55	0	0.00	33.50	2	1,114	0.18%
2024/01/19	0	33.30	0	0.00	33.30	0	1,115	0.00%
2024/01/15	0	34.15	1	34.20	34.10	-1	1,140	-0.09%
2024/01/11	0	33.80	0	0.00	34.00	0	1,194	0.00%
2024/01/10	2	33.60	0	0.00	33.55	2	1,255	0.16%
2024/01/08	3	34.05	0	0.00	34.05	3	1,263	0.24%
2024/01/05	5	34.50	0	0.00	34.50	5	1,260	0.40%
2023/12/29	0	35.50	3	35.60	35.45	-3	1,251	-0.24%
2023/12/28	0	35.20	0	0.00	35.30	0	1,241	0.00%
2023/12/27	0	35.15	0	0.00	35.05	0	1,234	0.00%
2023/12/22	0	35.10	0	0.00	34.65	0	1,236	0.00%
2023/12/20	0	35.10	0	0.00	35.05	0	1,236	0.00%
2023/12/19	3	34.65	0	0.00	34.70	3	1,227	0.24%
2023/12/18	5	35.40	0	0.00	35.40	5	1,222	0.41%
2023/12/15	1	35.30	3	35.30	35.35	-2	1,217	-0.16%
2023/12/14	2	34.95	1	35.20	35.20	1	1,251	0.08%
2023/12/13	0	34.80	0	0.00	34.55	0	1,237	0.00%
2023/12/12	0	35.05	2	34.68	34.70	-2	1,248	-0.16%
2023/12/11	3	34.65	0	0.00	34.55	3	1,254	0.24%
2023/12/08	5	35.00	0	0.00	35.00	5	1,254	0.40%
2023/12/07	0	35.30	0	0.00	35.10	0	1,258	0.00%
2023/12/06	0	0.00	2	35.15	35.10	-2	1,267	-0.16%
2023/12/04	5	35.40	6	35.45	35.45	-1	1,350	-0.07%
2023/12/01	11	35.53	5	35.45	35.45	6	1,358	0.44%
2023/11/30	5	35.45	5	35.75	35.80	0	1,377	0.00%
2023/11/29	5	35.45	5	35.45	35.40	0	1,368	0.00%
2023/11/28	6	35.27	5	35.40	35.45	1	1,381	0.07%
2023/11/24	5	35.65	0	0.00	35.40	5	1,402	0.36%
2023/11/22	8	35.71	3	35.50	35.40	5	1,454	0.35%
2023/11/21	2	35.40	5	35.47	35.35	-3	1,479	-0.20%
2023/11/17	0	35.30	0	0.00	35.25	0	1,526	0.00%
2023/11/16	2	35.00	0	0.00	35.00	2	1,543	0.13%
2023/11/15	2	34.85	0	0.00	34.85	2	1,545	0.13%
2023/11/14	1	34.50	0	0.00	34.60	1	1,553	0.06%
2023/11/13	0	0.00	7	34.30	34.30	-7	1,573	-0.44%
2023/11/10	0	0.00	0	34.15	34.00	0	1,611	0.00%
2023/11/08	6	34.73	8	34.54	34.55	-2	1,689	-0.12%
2023/11/07	5	34.75	5	35.00	34.70	0	1,720	0.00%
2023/11/06	1	35.00	2	34.85	35.00	-1	1,807	-0.06%
2023/11/03	5	34.80	9	34.68	34.60	-4	1,831	-0.22%
2023/11/02	5	34.50	10	34.53	34.60	-5	1,852	-0.27%
2023/11/01	3	34.20	0	0.00	33.95	3	1,876	0.16%
2023/10/31	1	34.30	1	34.70	33.95	0	1,899	0.00%
2023/10/30	0	0.00	3	34.18	33.85	-3	1,961	-0.15%
2023/10/27	0	0.00	3	34.60	34.65	-3	1,984	-0.15%
2023/10/24	0	0.00	2	34.50	34.90	-2	2,158	-0.09%
2023/10/23	1	34.75	5	34.75	34.90	-4	2,242	-0.18%
2023/10/19	4	35.41	5	35.40	35.20	-1	2,554	-0.04%
2023/10/18	18	36.09	0	0.00	36.25	18	2,602	0.69%
2023/10/17	0	0.00	2	37.00	36.75	-2	2,628	-0.08%
2023/10/16	35	36.89	3	36.70	36.70	32	2,779	1.15%
2023/10/13	72	37.15	25	37.39	37.20	47	3,110	1.51%
2023/10/11	0	0.00	1	37.00	36.80	-1	3,951	-0.03%
2023/10/06	2	37.15	0	0.00	37.20	2	4,595	0.04%
2023/10/05	2	37.10	4	37.13	37.10	-2	5,102	-0.04%
2023/10/04	2	36.88	0	0.00	36.85	2	5,273	0.04%
2023/10/03	1	37.35	1	37.75	37.35	0	5,297	0.00%
2023/10/02	0	37.40	0	0.00	37.65	0	5,350	0.00%
2023/09/28	0	0.00	1	37.35	37.05	-1	5,398	-0.02%
2023/09/27	10	36.90	0	0.00	36.95	10	5,449	0.18%
2023/09/25	1	37.70	0	0.00	37.70	1	5,508	0.02%
2023/09/22	1	37.05	0	0.00	37.35	1	5,530	0.02%
2023/09/21	0	0.00	2	37.30	37.20	-2	5,544	-0.04%
2023/09/19	1	38.35	0	0.00	38.15	1	5,570	0.02%
2023/09/18	3	37.98	0	0.00	37.85	3	5,564	0.05%
2023/09/14	1	38.40	2	38.40	38.40	-1	5,626	-0.02%
2023/09/12	0	0.00	1	38.20	38.10	-1	5,682	-0.02%
2023/09/11	10	38.30	0	0.00	37.55	10	5,720	0.17%
2023/09/08	0	38.40	0	0.00	38.20	0	5,757	0.00%
2023/09/07	0	0.00	1	38.35	38.15	-1	5,846	-0.02%
2023/09/06	1	37.85	11	38.04	38.05	-10	5,933	-0.17%
2023/09/05	0	37.95	1	38.10	38.00	-1	6,070	-0.02%
2023/09/04	1	37.25	0	0.00	37.45	1	6,148	0.02%
2023/09/01	2	37.50	0	0.00	37.40	2	6,232	0.03%
2023/08/31	2	37.25	1	37.35	37.50	1	6,324	0.02%
2023/08/30	5	37.25	1	37.30	37.15	4	6,446	0.06%
2023/08/29	3	36.55	6	36.59	36.75	-3	6,707	-0.04%
2023/08/25	2	37.28	0	0.00	37.20	2	7,503	0.03%
2023/08/24	0	0.00	1	39.05	39.10	-1	7,541	-0.01%
2023/08/23	2	38.30	0	0.00	38.50	2	7,620	0.03%
2023/08/22	2	38.20	0	0.00	38.20	2	7,653	0.03%
2023/08/21	0	0.00	1	38.55	38.60	-1	7,691	-0.01%
2023/08/18	1	38.75	2.2	38.56	38.60	-1.2	7,835	-0.02%
2023/08/17	2	38.08	0	0.00	39.25	2	7,924	0.03%
2023/08/16	0	0.00	15	38.37	38.55	-15	7,913	-0.19%
2023/08/14	4	38.79	4	38.76	38.75	0	7,887	0.00%
2023/08/11	5	39.80	5	39.10	39.05	0	7,864	0.00%
2023/08/10	44	39.79	16	39.50	39.50	28	7,833	0.36%
2023/08/09	8	41.18	5	40.90	40.85	3	7,749	0.04%
2023/08/08	5	41.30	0	0.00	41.25	5	7,732	0.06%
2023/08/07	5	40.75	5	41.35	41.30	0	7,731	0.00%
2023/08/04	2	40.50	2	40.30	40.60	0	7,717	0.00%
2023/08/02	4	40.75	4	41.10	40.30	0	7,705	0.00%
2023/08/01	10	41.85	0	0.00	41.10	10	7,623	0.13%
2023/07/31	2	42.35	9	42.37	41.55	-7	7,579	-0.09%
2023/07/28	9	41.97	4	42.10	42.50	5	7,484	0.07%
2023/07/27	11	42.19	23	42.16	42.10	-12	7,439	-0.16%
2023/07/26	9	42.03	6	42.67	41.80	3	7,416	0.04%
2023/07/25	15	42.75	12	42.66	42.85	3	7,334	0.04%
2023/07/24	9	41.19	13	41.10	41.50	-4	7,186	-0.06%
2023/07/21	10	41.40	11	41.74	41.70	-1	7,097	-0.01%
2023/07/20	12	41.95	15	42.23	42.05	-3	7,057	-0.04%
2023/07/19	19	42.92	6	43.10	42.25	13	6,992	0.19%
2023/07/18	59.1	44.37	72	43.99	43.40	-12.9	6,899	-0.19%
2023/07/17	19	44.33	33	44.65	43.85	-14	6,657	-0.21%
2023/07/14	18	43.05	18	44.05	45.25	0	6,534	0.00%
2023/07/13	11	44.29	84	44.67	43.60	-73	6,009	-1.21%
2023/07/12	13	43.07	50	43.19	43.20	-37	5,372	-0.69%
2023/07/11	13	41.33	17.6	41.57	41.80	-4.6	4,898	-0.09%
2023/07/10	5	39.90	5	40.60	40.20	0	4,779	0.00%
2023/07/07	0	40.30	1	40.15	40.00	-1	4,765	-0.02%
2023/07/06	0	0.00	2	39.45	39.40	-2	4,720	-0.04%
2023/07/05	3	40.70	2	40.95	40.30	1	4,691	0.02%
2023/07/04	0	40.40	0	0.00	40.15	0	4,653	0.00%
2023/07/03	5	40.18	21	40.27	40.10	-16	4,646	-0.34%
2023/06/30	0	0.00	0.3	40.05	40.05	-0.3	4,634	-0.01%
2023/06/29	4	39.77	0	0.00	39.55	4	4,634	0.09%
2023/06/28	0	39.95	2	39.70	39.65	-2	4,703	-0.04%
2023/06/27	7	39.79	0	0.00	39.75	7	4,702	0.15%
2023/06/26	6.1	40.11	5	40.41	40.60	1.1	4,712	0.02%
2023/06/21	1	40.50	1	40.40	40.20	0	4,721	0.00%
2023/06/20	6.1	40.65	71	40.59	40.10	-65	4,704	-1.38%
2023/06/19	3	40.75	3	41.20	40.75	0	4,676	0.00%
2023/06/16	83	40.94	0	0.00	40.70	83	4,672	1.78%
2023/06/15	4	40.89	0	0.00	41.35	4	4,630	0.09%
2023/06/14	9.2	41.48	0	0.00	41.00	9.2	4,588	0.20%
2023/06/13	5	41.60	1.1	41.53	41.45	4	4,573	0.09%
2023/06/12	3	41.02	3.1	41.62	41.45	0	4,481	0.00%
2023/06/09	10.1	40.88	14.1	40.74	40.75	-4	4,355	-0.09%
2023/06/08	10.1	41.50	1	41.30	41.75	9.1	4,263	0.21%
2023/06/07	5	41.80	9	41.89	41.95	-4	4,236	-0.09%
2023/06/06	18	41.54	0	0.00	41.50	18	4,228	0.43%
2023/06/05	11.1	42.27	12	42.53	42.05	-0.9	4,259	-0.02%
2023/06/02	29.1	42.78	18	42.92	42.50	11.1	4,197	0.26%
2023/06/01	11	42.29	45	42.41	43.00	-34	3,960	-0.86%
2023/05/31	16	40.67	19	40.89	40.85	-3	3,515	-0.09%
2023/05/30	0	0.00	10	39.27	39.60	-10	3,170	-0.32%
2023/05/29	14	39.96	14	39.70	39.40	0	3,186	0.00%
2023/05/25	0	0.00	9	39.09	38.90	-9	3,052	-0.29%
2023/05/24	3	38.98	31	39.08	38.85	-28	3,029	-0.92%
2023/05/23	6	38.40	3	38.42	38.20	3	2,914	0.10%
2023/05/22	1	37.90	0	0.00	37.90	1	2,848	0.04%
2023/05/19	2	37.80	0	0.00	37.65	2	2,863	0.07%
2023/05/18	0	0.00	1	37.30	37.45	-1	2,905	-0.03%
2023/05/17	6	37.26	0	37.35	37.20	6	2,974	0.20%
2023/05/15	5	36.80	5	36.56	36.50	0	3,012	0.00%
2023/05/12	0	36.85	1	36.80	36.75	-1	3,149	-0.03%
2023/05/11	0	36.85	1	36.80	36.60	-1	3,159	-0.03%
2023/05/09	2	37.00	0	0.00	36.85	2	3,241	0.06%
2023/05/04	0	0.00	6	37.33	37.50	-6	3,478	-0.17%
2023/05/03	0	0.00	5	37.82	37.45	-5	3,548	-0.14%
2023/04/28	2	37.65	0	0.00	37.60	2	3,683	0.05%
2023/04/27	1	38.00	0	0.00	37.70	1	3,673	0.03%
2023/04/25	11	36.91	0	0.00	36.45	11	3,599	0.31%
2023/04/24	3	37.32	1	37.50	37.35	2	3,576	0.06%
2023/04/21	24	37.82	5	38.20	37.45	19	3,564	0.53%
2023/04/20	3	38.67	3	38.87	38.50	0	3,500	0.00%
2023/04/19	3	39.35	3	39.87	39.15	0	3,480	0.00%
2023/04/18	1	39.05	7	39.12	39.00	-6	3,314	-0.18%
2023/04/14	0	0.00	2	39.30	39.15	-2	3,351	-0.06%
2023/04/13	0	0.00	1	39.15	39.00	-1	3,336	-0.03%
2023/04/12	1	38.65	1	39.00	39.10	0	3,290	0.00%
2023/04/10	1	38.95	0	0.00	38.65	1	3,331	0.03%
2023/04/07	0	0.00	1	39.40	39.00	-1	3,330	-0.03%
2023/04/06	3	39.37	0	0.00	39.25	3	3,325	0.09%
2023/03/31	0	0.00	1	39.10	39.25	-1	3,322	-0.03%
2023/03/30	1	38.95	0	0.00	38.90	1	3,334	0.03%
2023/03/29	12	39.19	4	38.98	39.20	8	3,353	0.24%
2023/03/28	1	38.45	0	0.00	38.35	1	3,340	0.03%
2023/03/27	1	39.30	1	39.45	38.80	0	3,371	0.00%
2023/03/24	2	38.60	0	0.00	39.05	2	3,354	0.06%
2023/03/23	3	38.25	0	0.00	38.05	3	3,342	0.09%
2023/03/22	5	38.45	1	38.45	38.35	4	3,383	0.12%
2023/03/21	0	0.00	1	38.15	38.20	-1	3,441	-0.03%
2023/03/20	0	0.00	1	37.90	37.80	-1	3,511	-0.03%
2023/03/17	5	37.65	5	37.75	37.70	0	3,604	0.00%
2023/03/16	5	37.15	5	37.55	37.10	0	3,852	0.00%
2023/03/15	7	37.91	107	37.68	37.60	-100	4,163	-2.40%	大賣/
2023/03/14	12	37.54	11	37.50	37.55	1	4,477	0.02%
2023/03/13	3	37.82	1	38.05	37.90	2	5,480	0.04%
2023/03/10	2	38.70	0	0.00	38.50	2	5,921	0.03%
2023/03/09	1	39.45	0	0.00	39.45	1	5,897	0.02%
2023/03/08	7	40.37	6	39.84	40.40	1	5,843	0.02%
2023/03/07	0	0.00	4	39.99	39.75	-4	5,814	-0.07%
2023/03/06	1	39.60	1.1	39.68	39.65	-0.1	5,756	0.00%
2023/03/03	10	39.23	9.1	39.15	39.05	0.9	5,722	0.02%
2023/03/02	6	39.30	7	39.03	38.95	-1	5,697	-0.02%
2023/03/01	2	39.58	4	39.56	39.55	-2	5,660	-0.04%
2023/02/24	11	38.78	10	38.73	38.50	1	5,568	0.02%
2023/02/23	5	38.90	6	39.00	38.95	-1	5,553	-0.02%
2023/02/22	12	38.50	18	38.55	38.45	-6	5,540	-0.11%
2023/02/21	5	39.80	5	39.35	39.20	0	5,517	0.00%
2023/02/20	68	39.74	1	39.90	39.65	67	5,496	1.22%
2023/02/17	56	39.43	7	39.50	39.45	49	5,457	0.90%
2023/02/16	0	0.00	9	39.72	39.65	-9	5,467	-0.16%
2023/02/15	5	39.15	11	39.21	39.20	-6	5,399	-0.11%
2023/02/13	8	38.63	5	39.00	38.60	3	5,329	0.06%
2023/02/10	1	39.40	2	39.40	39.15	-1	5,303	-0.02%
2023/02/09	20	38.84	0	0.00	38.55	20	5,172	0.39%
2023/02/08	6	38.64	4	38.98	38.90	2	5,155	0.04%
2023/02/07	15	39.32	0	0.00	39.15	15	5,094	0.29%
2023/02/06	0	0.00	6	39.64	39.85	-6	5,039	-0.12%
2023/02/03	2	38.85	2	38.75	38.60	0	4,859	0.00%
2023/02/02	17	39.26	13	39.11	39.15	4	4,833	0.08%
2023/02/01	11	38.80	16	38.92	39.05	-5	4,801	-0.10%
2023/01/31	10	38.25	21	38.14	38.55	-11	4,738	-0.23%
2023/01/30	2	36.90	3	36.90	36.85	-1	4,642	-0.02%
2023/01/17	1	36.05	2	36.00	36.00	-1	4,697	-0.02%
2023/01/16	0	0.00	0	36.30	36.05	0	4,730	0.00%
2023/01/12	2	37.25	12	36.58	36.50	-10	4,740	-0.21%
2023/01/11	6	37.25	0	0.00	37.15	6	4,742	0.13%
2023/01/10	0	0.00	20	37.45	37.25	-20	4,767	-0.42%
2023/01/09	14	37.59	5	37.46	37.45	9	4,774	0.19%
2023/01/05	1	38.60	0	0.00	38.05	1	4,724	0.02%
2023/01/04	0	0.00	2	38.68	38.75	-2	4,697	-0.04%
2023/01/03	1	37.40	7	37.66	38.10	-6	4,656	-0.13%
2022/12/28	0	38.30	0	0.00	37.45	0	4,667	0.00%
2022/12/27	0	0.00	23	38.58	38.65	-23	4,639	-0.50%
2022/12/26	0	0.00	1	38.00	37.95	-1	4,620	-0.02%
2022/12/23	1	37.70	1	37.65	37.65	0	4,629	0.00%
2022/12/22	0	0.00	1	38.40	38.30	-1	4,640	-0.02%
2022/12/21	0	0.00	9	38.40	37.95	-9	4,630	-0.19%
2022/12/20	2	37.50	0	0.00	37.55	2	4,598	0.04%
2022/12/19	2	38.73	5	38.88	38.40	-3	4,550	-0.07%
2022/12/15	0	0.00	1	38.70	38.70	-1	4,470	-0.02%
2022/12/14	5	38.22	3	38.57	38.70	2	4,441	0.05%
2022/12/13	5	38.75	4.1	38.69	38.30	1	4,379	0.02%
2022/12/12	9	39.19	3	39.25	39.50	6	4,315	0.14%
2022/12/09	0	0.00	3	38.75	38.75	-3	4,220	-0.07%
2022/12/08	8	39.49	17	39.93	39.15	-9	4,114	-0.22%
2022/12/07	17	39.79	22	39.43	38.50	-5	3,854	-0.13%
2022/12/06	23	41.25	20	41.00	40.75	3	3,507	0.09%
2022/12/05	48.1	40.77	31	41.11	41.15	17.1	3,187	0.53%
2022/12/02	1	39.70	20	39.38	39.75	-19	2,169	-0.88%
2022/12/01	2	35.65	5	35.96	36.15	-3	1,683	-0.18%
2022/11/30	1	35.35	2	35.65	35.65	-1	1,669	-0.06%
2022/11/29	0	0.00	22	35.58	35.65	-22	1,686	-1.30%
2022/11/28	0	0.00	3	34.40	34.40	-3	1,634	-0.18%
2022/11/25	0	0.00	48	34.08	33.65	-48	1,687	-2.84%
2022/11/23	48	34.03	0	0.00	33.95	48	1,690	2.84%
2022/11/18	21	34.18	1	34.05	34.05	20	1,730	1.16%
2022/11/17	0	0.00	2	34.35	34.50	-2	1,721	-0.12%
2022/11/16	10	33.90	5	33.90	33.90	5	1,701	0.29%
2022/11/14	0	0.00	5	33.77	34.20	-5	1,694	-0.30%
2022/11/11	2	33.40	0	0.00	33.05	2	1,672	0.12%
2022/11/10	5	33.27	0	0.00	33.10	5	1,715	0.29%
2022/11/09	15	33.40	22	33.28	33.30	-7	1,724	-0.41%
2022/11/08	2	32.85	0	0.00	32.75	2	1,710	0.12%
2022/11/07	0	0.00	1	32.50	32.60	-1	1,708	-0.06%
2022/11/04	0	0.00	18	32.20	32.35	-18	1,719	-1.05%
2022/11/03	20	32.26	0	0.00	32.25	20	1,731	1.16%
2022/11/02	3	32.12	0	0.00	32.10	3	1,732	0.17%
2022/11/01	0	0.00	10	31.75	31.90	-10	1,731	-0.58%
2022/10/27	0	0.00	4	32.61	32.70	-4	1,721	-0.23%
2022/10/26	1	32.20	0	0.00	32.15	1	1,720	0.06%
2022/10/25	2	32.85	2	33.45	32.65	0	1,701	0.00%
2022/10/21	0	0.00	1	31.60	31.35	-1	1,585	-0.06%
2022/10/19	3	32.30	0	0.00	32.25	3	1,571	0.19%
2022/10/18	1	33.75	0	0.00	33.10	1	1,563	0.06%
2022/10/17	0	0.00	6	33.29	33.95	-6	1,550	-0.39%
2022/10/13	4	32.08	0	0.00	31.60	4	1,544	0.26%
2022/10/12	0	0.00	0.1	33.10	33.10	-0.1	1,523	-0.01%
2022/10/11	0	0.00	1	33.50	33.25	-1	1,533	-0.07%
2022/10/06	2	34.10	2.1	34.25	34.25	-0.1	1,565	-0.01%
2022/10/05	0	0.00	5	33.75	33.65	-5	1,581	-0.32%
2022/10/03	0	0.00	3	32.45	32.10	-3	1,628	-0.18%
2022/09/29	8	31.33	11	32.15	32.15	-3	1,648	-0.18%
2022/09/27	0	0.00	1	31.65	32.00	-1	1,635	-0.06%
2022/09/26	8	31.57	0	0.00	31.60	8	1,652	0.48%
2022/09/15	0	0.00	10	35.00	34.55	-10	1,873	-0.53%
2022/09/12	0	0.00	10	35.15	35.05	-10	2,033	-0.49%
2022/09/08	5	34.00	0	0.00	34.15	5	2,079	0.24%
2022/09/07	10	33.70	0	0.00	33.65	10	2,297	0.44%
2022/09/06	1	35.80	2	35.83	34.45	-1	2,343	-0.04%
2022/09/05	9	35.35	0	0.00	35.20	9	2,363	0.38%
2022/09/02	2	36.25	4	35.79	36.25	-2	2,359	-0.08%
2022/09/01	7	35.14	6	35.60	34.90	1	2,349	0.04%
2022/08/31	0	0.00	2	34.40	34.60	-2	2,375	-0.08%
2022/08/30	2	34.50	0	0.00	34.45	2	2,478	0.08%
2022/08/29	2	35.10	0	0.00	35.15	2	2,510	0.08%
2022/08/26	0	0.00	5	36.00	36.15	-5	2,531	-0.20%
2022/08/25	0	0.00	11	35.77	35.75	-11	2,633	-0.42%
2022/08/24	5	35.60	0	0.00	35.35	5	2,829	0.18%
2022/08/23	0	0.00	10	35.60	35.60	-10	3,047	-0.33%
2022/08/19	10	36.09	6	36.07	35.90	4	3,442	0.12%
2022/08/18	3	35.85	0	0.00	36.15	3	3,844	0.08%
2022/08/17	0	0.00	6	36.56	36.30	-6	4,194	-0.14%
2022/08/16	0	0.00	4	36.16	36.15	-4	4,166	-0.10%
2022/08/15	0	0.00	6	36.01	36.00	-6	4,221	-0.14%
2022/08/12	5	35.75	5	35.95	35.80	0	4,232	0.00%
2022/08/11	8	35.53	6	35.50	35.45	2	4,226	0.05%
2022/08/04	0	0.00	1	33.75	33.90	-1	4,327	-0.02%
2022/08/03	1	33.90	0	0.00	33.90	1	4,330	0.02%
2022/08/01	2	35.30	0	0.00	35.40	2	4,336	0.05%
2022/07/26	0	0.00	20	35.00	34.65	-20	4,425	-0.45%
2022/07/22	0	0.00	5	35.30	34.90	-5	4,431	-0.11%
2022/07/21	0	0.00	11	34.65	35.00	-11	4,467	-0.25%
2022/07/20	0	0.00	1	34.50	34.45	-1	4,489	-0.02%
2022/07/18	11	34.05	1	34.00	34.05	10	4,521	0.22%
2022/07/15	11	33.63	0	0.00	33.80	11	4,532	0.24%
2022/07/14	5	33.10	3	33.22	33.45	2	4,564	0.04%
2022/07/13	2	32.35	2	32.70	32.55	0	4,543	0.00%
2022/07/12	7.1	31.24	0	0.00	30.80	7.1	4,515	0.16%
2022/07/07	5	33.20	0	0.00	33.75	5	4,545	0.11%
2022/07/06	1	34.05	0	0.00	33.05	1	4,568	0.02%
2022/07/05	1	33.80	0	0.00	34.30	1	4,623	0.02%
2022/07/04	10	33.75	0	0.00	33.75	10	4,639	0.22%
2022/07/01	15	36.37	0	0.00	34.65	15	4,744	0.32%
2022/06/30	6	37.08	1	37.10	37.20	5	4,780	0.10%
2022/06/28	5	38.45	0.1	37.85	38.20	4.9	5,380	0.09%
2022/06/27	5	38.25	8	38.70	38.70	-3	5,913	-0.05%
2022/06/24	5	37.85	16	37.95	37.80	-11	5,904	-0.19%
2022/06/23	5	36.60	5	37.35	36.95	0	5,864	0.00%
2022/06/21	0	0.00	1	37.60	38.15	-1	5,820	-0.02%
2022/06/20	11	37.58	9	38.21	36.60	2	5,786	0.03%
2022/06/17	12	38.34	8	38.44	38.45	4	5,710	0.07%
2022/06/16	4	39.74	16	39.83	38.40	-12	5,652	-0.21%
2022/06/15	3	39.00	0	0.00	39.00	3	5,442	0.06%
2022/06/14	11	39.20	10	38.15	39.35	1	5,403	0.02%
2022/06/13	5	38.65	6	38.68	38.70	-1	5,398	-0.02%
2022/06/10	12	39.18	0	0.00	39.15	12	5,382	0.22%
2022/06/09	4	39.60	4	39.54	39.60	0	5,343	0.00%
2022/06/08	3.1	39.64	5	39.37	39.10	-1.9	5,262	-0.04%
2022/06/07	11	38.71	12	38.73	38.80	-1	5,177	-0.02%
2022/06/06	1	38.60	0	0.00	38.60	1	5,165	0.02%
2022/06/02	6	39.33	3	39.72	39.00	3	5,185	0.06%
2022/06/01	10	39.82	7	39.35	39.30	3	5,207	0.06%
2022/05/31	12.2	39.00	26.1	39.21	38.85	-13.9	5,024	-0.28%
2022/05/30	2.1	38.54	10	38.72	38.65	-7.9	4,828	-0.16%
2022/05/27	2	38.35	6	38.46	38.70	-4	4,657	-0.09%
2022/05/26	13	38.34	20	37.92	38.00	-7	4,506	-0.16%
2022/05/25	2	36.05	32.1	37.62	37.95	-30.1	4,107	-0.73%
2022/05/23	2	35.83	0	0.00	35.50	2	3,754	0.05%
2022/05/20	3	35.15	1	35.30	35.05	2	3,742	0.05%
2022/05/13	5	34.45	1	34.40	34.35	4	3,800	0.11%
2022/05/12	0	0.00	1	34.20	33.60	-1	3,751	-0.03%
2022/05/10	5	34.30	0	0.00	34.50	5	3,738	0.13%
2022/05/06	10	34.55	0	0.00	34.85	10	3,766	0.27%
2022/05/05	0	0.00	1	35.55	35.25	-1	3,766	-0.03%
2022/04/29	5	33.51	0	0.00	33.30	5	3,703	0.14%
2022/04/28	0	0.00	5	33.35	33.30	-5	3,701	-0.14%
2022/04/27	1	33.30	5	33.60	33.25	-4	3,698	-0.11%
2022/04/26	9	35.51	3	35.00	35.05	6	3,657	0.16%
2022/04/25	10	35.80	4	35.75	35.65	6	3,623	0.17%
2022/04/22	1	36.90	7	37.00	36.95	-6	3,589	-0.17%
2022/04/21	0	0.00	1	37.30	37.30	-1	3,602	-0.03%
2022/04/20	1	37.05	3	37.60	37.40	-2	3,588	-0.06%
2022/04/19	10	37.00	0	0.00	36.80	10	3,573	0.28%
2022/04/15	0	0.00	5	37.25	37.10	-5	3,618	-0.14%
2022/04/14	4	37.45	5	37.84	37.85	-1	3,676	-0.03%
2022/04/13	7	36.66	2	37.15	37.20	5	3,654	0.14%
2022/04/12	13.3	36.49	0	0.00	36.30	13.3	3,976	0.33%
2022/04/11	7.6	37.12	7	37.11	36.85	0.6	3,952	0.02%
2022/04/08	10	38.30	22	38.20	38.25	-12	3,892	-0.31%
2022/04/07	27.2	39.03	13	39.07	38.20	14.2	3,865	0.37%
2022/04/06	8	38.52	0	0.00	39.00	8	3,750	0.21%
2022/04/01	2	39.50	0	0.00	39.70	2	3,722	0.05%
2022/03/31	48	40.58	29	40.57	40.15	19	3,671	0.52%
2022/03/30	6	39.93	51.2	39.51	40.50	-45.2	3,133	-1.44%
2022/03/29	0	0.00	15	37.87	37.70	-15	2,613	-0.57%
2022/03/28	0	0.00	2	37.10	37.20	-2	2,671	-0.07%
2022/03/25	2.2	37.36	3	37.60	37.30	-0.8	2,698	-0.03%
2022/03/24	6	37.67	0	0.00	37.60	6	2,710	0.22%
2022/03/23	0	0.00	1	37.35	37.35	-1	2,717	-0.04%
2022/03/21	0	37.15	5	37.21	37.15	-5	2,887	-0.17%
2022/03/18	0	0.00	3	36.70	37.35	-3	2,982	-0.10%
2022/03/17	0	0.00	1	36.35	36.65	-1	3,058	-0.03%
2022/03/16	1.1	35.69	0	0.00	35.60	1.1	3,061	0.04%
2022/03/15	7	36.17	1	36.20	36.10	6	3,029	0.20%
2022/03/10	0	0.00	2	37.40	37.30	-2	3,121	-0.06%
2022/03/09	6	36.91	0	0.00	37.05	6	3,113	0.19%
2022/03/08	10	37.30	3	37.10	36.75	7	3,135	0.22%
2022/03/07	5	38.20	1	38.70	37.25	4	3,097	0.13%
2022/03/03	0	0.00	5	38.42	38.45	-5	3,032	-0.16%
2022/03/02	0	0.00	5	38.20	38.60	-5	3,118	-0.16%
2022/03/01	0	0.00	1	38.35	38.55	-1	3,147	-0.03%
2022/02/25	3	37.08	0	0.00	37.20	3	3,131	0.10%
2022/02/24	10	37.18	5	37.00	36.80	5	3,208	0.16%
2022/02/23	1	38.30	1	38.20	38.05	0	3,220	0.00%
2022/02/22	6	38.67	23	38.39	37.95	-17	3,336	-0.51%
2022/02/18	5	38.35	4	38.58	38.50	1	3,526	0.03%
2022/02/17	4	38.54	5	38.90	38.35	-1	3,549	-0.03%
2022/02/16	4	37.93	0	0.00	37.75	4	3,559	0.11%
2022/02/14	0	0.00	1	37.45	37.45	-1	3,699	-0.03%
2022/02/11	0	0.00	1	38.00	38.05	-1	3,756	-0.03%
2022/02/10	3	38.23	3	38.60	38.10	0	3,856	0.00%
2022/02/09	1	38.05	4	38.16	38.40	-3	3,947	-0.08%
2022/02/08	5	38.05	8	38.05	38.15	-3	4,042	-0.07%
2022/01/26	3	36.70	2	36.95	36.55	1	4,254	0.02%
2022/01/24	7	37.09	5	37.27	37.25	2	5,058	0.04%
2022/01/21	1	37.40	0.5	37.15	37.10	0.5	5,200	0.01%
2022/01/20	0	0.00	1	37.26	37.20	-1	5,376	-0.02%
2022/01/19	0	0.00	1	37.20	37.10	-1	5,477	-0.02%
2022/01/14	4	37.08	1	37.30	37.20	3	6,094	0.05%
2022/01/13	12	37.50	0	0.00	37.60	12	6,259	0.19%
2022/01/12	3	37.35	0	0.00	37.35	3	6,468	0.05%
2022/01/11	2	37.80	0	0.00	37.70	2	6,738	0.03%
2022/01/10	5	38.25	1	38.10	38.20	4	7,299	0.05%
2022/01/07	7	38.49	0	0.00	38.25	7	8,094	0.09%
2022/01/06	1	39.15	2	39.15	39.15	-1	8,194	-0.01%
2022/01/05	14	40.33	14	40.25	39.80	0	8,476	0.00%
2022/01/04	3	39.15	0	0.00	39.05	3	8,757	0.03%
2021/12/30	0	0.00	1	39.25	39.40	-1	9,568	-0.01%
2021/12/29	0	0.00	2	39.20	39.15	-2	9,840	-0.02%
2021/12/28	0	0.00	10	40.25	39.25	-10	10,064	-0.10%
2021/12/27	0	0.00	3	39.75	39.70	-3	10,142	-0.03%
2021/12/24	3	39.35	5	39.60	39.45	-2	10,462	-0.02%
2021/12/23	2	39.55	5	39.65	39.45	-3	10,550	-0.03%
2021/12/22	1	39.95	8.5	39.84	39.75	-7.5	10,615	-0.07%
2021/12/20	2	38.68	1	38.60	38.60	1	10,565	0.01%
2021/12/17	3	39.03	0	0.00	39.00	3	10,675	0.03%
2021/12/16	1	39.95	0	0.00	39.50	1	10,696	0.01%
2021/12/15	3	39.20	0	0.00	39.15	3	10,648	0.03%
2021/12/14	15	38.79	3	39.52	38.60	12	10,645	0.11%
2021/12/13	1	39.80	9	39.74	39.60	-8	10,673	-0.07%
2021/12/10	0.4	38.95	0	0.00	38.95	0.4	11,128	0.00%
2021/12/09	2	39.10	3	38.75	38.75	-1	11,123	-0.01%
2021/12/08	3	39.52	15	39.31	38.95	-12	11,132	-0.11%
2021/12/07	2	38.60	0	0.00	38.55	2	11,065	0.02%
2021/12/06	12	38.60	0	38.80	38.55	12	11,061	0.11%
2021/12/03	10	38.20	1	38.15	38.00	9	11,086	0.08%
2021/12/02	2	38.00	2	38.25	37.85	0	11,114	0.00%
2021/12/01	2	38.25	0	0.00	38.55	2	11,134	0.02%
2021/11/30	0	0.00	10	38.71	38.55	-10	11,173	-0.09%
2021/11/29	8	37.17	2	38.25	38.15	6	11,193	0.05%
2021/11/26	10.4	38.04	0	0.00	37.80	10.4	11,171	0.09%
2021/11/25	7	39.00	2	39.20	38.80	5	11,109	0.05%
2021/11/24	4	39.15	4.5	39.20	39.25	-0.5	11,078	0.00%
2021/11/23	4	39.74	0.8	39.22	39.15	3.2	11,090	0.03%
2021/11/22	2	40.20	3	40.13	40.10	-1	11,177	-0.01%
2021/11/19	2	40.40	8	40.48	40.25	-6	11,227	-0.05%
2021/11/18	12	40.23	7	40.20	40.20	5	11,365	0.04%
2021/11/17	2	39.95	4	40.44	40.70	-2	11,309	-0.02%
2021/11/16	2	40.05	2	39.75	39.75	0	11,272	0.00%
2021/11/15	9	40.02	1	39.95	39.80	8	11,328	0.07%
2021/11/12	3.1	39.91	1	39.70	39.65	2.1	11,367	0.02%
2021/11/11	11.2	40.01	1	40.60	39.85	10.2	11,401	0.09%
2021/11/10	2.1	39.91	1	40.00	40.35	1.1	11,457	0.01%
2021/11/09	1.1	39.76	15	39.85	39.80	-14	11,493	-0.12%
2021/11/08	12.2	39.91	0	0.00	39.95	12.2	11,436	0.11%
2021/11/05	2.3	40.28	6	40.20	40.40	-3.7	11,479	-0.03%
2021/11/04	4	41.34	3	41.28	40.75	1	11,515	0.01%
2021/11/03	0.2	41.03	11	41.05	41.05	-10.8	11,569	-0.09%
2021/11/02	30	42.40	25	42.56	41.55	5	11,862	0.04%
2021/11/01	0	0.00	9	41.72	41.80	-9	11,494	-0.08%
2021/10/29	0	0.00	70	40.65	40.65	-70	11,362	-0.62%
2021/10/28	6	41.42	0.1	41.30	41.25	5.9	11,302	0.05%
2021/10/27	76	40.66	34.5	41.01	41.15	41.5	11,251	0.37%
2021/10/26	9	41.01	2	41.15	40.85	7	11,383	0.06%
2021/10/25	10	41.39	12	41.16	41.70	-2	11,788	-0.02%
2021/10/22	3	40.45	18	40.69	40.50	-15	12,071	-0.12%
2021/10/21	12	40.46	15	40.66	39.85	-3	13,325	-0.02%
2021/10/20	5	40.38	17	40.59	40.55	-12	14,344	-0.08%
2021/10/19	35	40.46	34	39.87	40.45	1	14,252	0.01%
2021/10/18	33	42.03	21	41.82	40.75	12	14,069	0.09%
2021/10/15	87	42.65	38	42.80	43.50	49	13,590	0.36%
2021/10/14	1	41.45	22	40.88	40.90	-21	12,925	-0.16%
2021/10/13	12	41.37	10	41.17	41.20	2	12,834	0.02%
2021/10/12	8	41.81	9	42.12	42.00	-1	12,618	-0.01%
2021/10/08	29	41.74	39	41.71	41.55	-10	12,205	-0.08%
2021/10/07	9	39.95	6	40.09	40.20	3	11,783	0.03%
2021/10/06	17	39.14	116	39.17	39.00	-99	12,216	-0.81%	大賣/
2021/10/05	20	37.41	7	37.56	38.95	13	12,274	0.11%
2021/10/04	5	38.08	9	37.66	37.55	-4	12,101	-0.03%
2021/10/01	8	39.58	8	38.61	37.35	0	12,085	0.00%
2021/09/30	0	0.00	16	39.08	39.15	-16	11,818	-0.14%
2021/09/29	5	38.56	53	38.30	38.30	-48	11,806	-0.41%
2021/09/28	1	38.25	0	0.00	38.45	1	11,966	0.01%
2021/09/24	4	38.69	57	38.95	38.80	-53	12,138	-0.44%
2021/09/23	22	37.90	1	37.85	37.55	21	12,138	0.17%
2021/09/22	2	37.58	0	0.00	37.70	2	12,222	0.02%
2021/09/17	2	38.50	1	38.55	38.50	1	12,303	0.01%
2021/09/16	7	38.24	3	38.18	38.15	4	12,526	0.03%
2021/09/15	137	39.37	13	39.47	38.75	124	12,618	0.98%	大買/鉅額交易
2021/09/14	0	0.00	12	37.10	37.00	-12	12,344	-0.10%
2021/09/13	2	37.30	0	0.00	37.15	2	12,604	0.02%
2021/09/09	1	37.60	0	0.00	37.40	1	14,029	0.01%
2021/09/08	8	37.33	5	37.25	36.95	3	14,364	0.02%
2021/09/07	0	0.00	13	37.54	37.50	-13	15,161	-0.09%
2021/09/06	2	38.28	0	0.00	37.80	2	15,178	0.01%
2021/09/03	82	38.99	0	0.00	38.95	82	15,196	0.54%
2021/09/02	0	0.00	1	39.50	38.75	-1	15,203	-0.01%
2021/08/30	0	0.00	2	39.43	39.20	-2	15,190	-0.01%
2021/08/27	2	39.70	5	39.84	39.70	-3	15,213	-0.02%
2021/08/26	8	40.38	10	40.19	40.10	-2	15,247	-0.01%
2021/08/25	7	39.64	0	0.00	39.95	7	15,198	0.05%
2021/08/24	2	40.00	4	39.84	40.00	-2	15,357	-0.01%
2021/08/23	2	37.85	0	0.00	38.65	2	15,288	0.01%
2021/08/20	1	37.30	0	0.00	37.20	1	15,357	0.01%
2021/08/19	2	37.88	0	0.00	37.60	2	15,369	0.01%
2021/08/18	5	37.03	1	36.30	37.90	4	15,514	0.03%
2021/08/17	4	38.28	14	37.09	36.85	-10	15,995	-0.06%
2021/08/16	1	37.35	2	38.28	38.80	-1	16,030	-0.01%
2021/08/13	16	39.89	2	39.98	39.10	14	16,043	0.09%
2021/08/12	2	40.10	1	40.05	40.00	1	16,023	0.01%
2021/08/11	5	40.40	1	39.70	39.95	4	16,093	0.02%
2021/08/10	0	0.00	1	41.60	41.05	-1	16,137	-0.01%
2021/08/09	7	41.49	21	41.06	41.00	-14	16,169	-0.09%
2021/08/06	42	43.33	22	43.31	42.60	20	16,205	0.12%
2021/08/05	1	42.80	3	42.70	42.55	-2	16,046	-0.01%
2021/08/04	0	0.00	3	42.20	41.75	-3	16,134	-0.02%
2021/08/03	0	0.00	1	41.65	41.75	-1	16,221	-0.01%
2021/08/02	1	42.10	3	42.20	42.05	-2	16,320	-0.01%
2021/07/30	3	42.70	35	42.88	41.80	-32	16,486	-0.19%
2021/07/29	79	42.90	59	43.17	43.20	20	16,387	0.12%
2021/07/28	91	41.79	54	41.79	43.20	37	16,075	0.23%
2021/07/27	238	43.67	182	41.45	41.95	56	15,747	0.36%	大買/大賣/
2021/07/26	16	43.02	184	43.39	44.90	-168	14,543	-1.16%	大賣/鉅額交易
2021/07/23	20	40.56	5.3	40.76	40.85	14.7	13,487	0.11%
2021/07/22	0	0.00	22	40.34	40.10	-22	13,497	-0.16%
2021/07/21	56	39.34	22	38.70	38.80	34	13,593	0.25%
2021/07/20	24	39.98	13	40.18	39.70	11	13,635	0.08%
2021/07/19	1	41.05	0	0.00	41.10	1	13,724	0.01%
2021/07/16	13	41.40	2	42.10	41.15	11	13,980	0.08%
2021/07/15	13	41.13	16	41.57	41.30	-3	14,030	-0.02%
2021/07/14	12	41.52	4	42.00	41.00	8	13,998	0.06%
2021/07/13	21	42.16	61	42.42	42.40	-40	13,944	-0.29%
2021/07/12	2	41.30	23	41.13	41.55	-21	13,471	-0.16%
2021/07/09	3	39.70	2	39.80	39.75	1	13,296	0.01%
2021/07/08	9	40.19	2	41.00	40.15	7	13,664	0.05%
2021/07/07	9	40.15	0	0.00	39.90	9	13,814	0.07%
2021/07/06	6	40.67	8	40.21	40.35	-2	13,998	-0.01%
2021/07/05	4	40.65	6.1	40.92	40.85	-2.1	14,179	-0.02%
2021/07/02	8	39.09	2	39.00	39.00	6	14,258	0.04%
2021/07/01	8	39.18	8	39.13	38.90	0	14,717	0.00%
2021/06/30	14	40.15	20	39.84	39.80	-6	14,947	-0.04%
2021/06/29	27	40.29	4	40.30	40.00	23	15,146	0.15%
2021/06/28	19	40.64	13	40.57	40.65	6	15,411	0.04%
2021/06/25	52	41.25	15	42.09	41.10	37	15,733	0.24%
2021/06/24	19	41.54	17	41.63	41.60	2	15,794	0.01%
2021/06/23	11	40.85	36	41.18	41.50	-25	16,210	-0.15%
2021/06/22	48	39.99	10	40.08	39.75	38	16,930	0.22%
2021/06/21	40	41.42	35	42.73	40.60	5	17,444	0.03%
2021/06/18	41	41.69	129	41.74	42.40	-88	19,682	-0.45%	大賣/
2021/06/17	40	40.49	15	40.67	40.45	25	19,822	0.13%
2021/06/16	53	41.05	222	40.07	41.70	-169	19,944	-0.85%	大賣/鉅額交易
2021/06/15	8	39.20	87	39.49	39.50	-79	19,956	-0.40%
2021/06/11	1	39.45	4	39.41	39.10	-3	21,784	-0.01%
2021/06/10	19	38.96	17	38.89	38.70	2	22,092	0.01%
2021/06/09	5	38.75	0	0.00	38.40	5	22,387	0.02%
2021/06/08	3	38.50	3	38.90	38.50	0	22,754	0.00%
2021/06/07	2	38.40	6	38.58	38.25	-4	23,070	-0.02%
2021/06/03	253	39.50	2	39.05	39.50	251	24,113	1.04%	大買/鉅額交易
2021/06/02	13	39.26	0	0.00	39.00	13	24,974	0.05%
2021/06/01	25	40.23	12	40.38	40.05	13	26,558	0.05%
2021/05/31	23	40.05	26	40.32	39.55	-3	30,283	-0.01%
2021/05/28	0	0.00	2	39.35	39.15	-2	31,522	-0.01%
2021/05/27	8	38.03	6	38.53	38.35	2	32,185	0.01%
2021/05/26	25	38.95	5	39.25	38.70	20	32,744	0.06%
2021/05/25	29	39.97	42.1	40.36	40.35	-13.1	34,165	-0.04%
2021/05/24	0	0.00	58	38.15	38.40	-58	34,125	-0.17%
2021/05/19	5	36.73	4	36.80	36.65	1	36,047	0.00%
2021/05/18	1	36.00	11	36.10	36.15	-10	36,400	-0.03%
2021/05/17	10	34.38	1	34.40	32.90	9	36,974	0.02%
2021/05/14	62	37.04	10	37.50	36.55	52	37,276	0.14%
2021/05/13	19	36.64	26	36.78	36.95	-7	37,901	-0.02%
2021/05/12	123	35.20	69	34.24	35.00	54	38,391	0.14%	大買/
2021/05/11	15	37.80	63	37.53	37.00	-48	39,259	-0.12%
2021/05/10	41	39.84	9	39.69	39.20	32	40,198	0.08%
2021/05/07	77	39.97	55	40.94	41.60	22	42,294	0.05%
2021/05/06	8	38.09	61	38.56	38.80	-53	45,632	-0.12%
2021/05/05	23	38.67	12	38.15	37.90	11	47,684	0.02%
2021/05/04	25	37.37	21	36.22	37.15	4	48,091	0.01%
2021/05/03	12	38.90	13	39.33	38.75	-1	48,530	0.00%
2021/04/29	24	40.71	0	0.00	40.65	24	49,690	0.05%
2021/04/28	14	41.25	7	41.24	41.20	7	51,336	0.01%
2021/04/27	5.6	42.69	11	42.35	41.90	-5.4	53,109	-0.01%
2021/04/26	25	41.64	10	41.75	41.75	15	56,725	0.03%
2021/04/23	11	41.16	12	41.40	41.45	-1	59,415	0.00%
2021/04/22	43	42.26	17	42.07	41.30	26	62,156	0.04%
2021/04/21	16.3	43.46	0	0.00	43.35	16.3	63,268	0.03%
2021/04/20	1	43.10	10.5	44.09	44.10	-9.5	63,665	-0.01%
2021/04/19	10	43.60	13	43.87	43.45	-3	64,663	0.00%
2021/04/16	25	44.36	7	44.36	44.35	18	65,757	0.03%
2021/04/15	22	42.53	24	43.11	43.90	-2	66,367	0.00%
2021/04/14	22.5	42.62	20	43.48	42.80	2.5	67,922	0.00%
2021/04/13	21	44.55	8	44.93	44.25	13	70,240	0.02%
2021/04/12	29.2	45.57	5	46.15	44.85	24.2	70,200	0.03%
2021/04/09	23	46.27	7	46.41	45.50	16	70,160	0.02%
2021/04/08	16.3	46.74	6	46.38	46.40	10.3	70,234	0.01%
2021/04/07	238.5	47.00	213	46.23	46.05	25.5	70,069	0.04%	大買/大賣/
2021/04/06	14	45.40	20	45.51	45.45	-6	69,964	-0.01%
2021/04/01	16	44.13	32	44.32	44.05	-16	70,394	-0.02%
2021/03/31	19.1	44.69	4	45.19	44.65	15.1	70,512	0.02%
2021/03/30	42	45.85	27	46.06	45.50	15	70,251	0.02%
2021/03/29	15	45.28	15	45.50	45.50	0	70,000	0.00%
2021/03/26	20	45.63	971	45.04	45.00	-951	70,007	-1.36%	大賣/鉅額交易
2021/03/25	54.7	47.12	30	47.11	46.20	24.7	69,482	0.04%
2021/03/24	36.1	46.45	26	46.41	46.20	10.1	68,668	0.01%
2021/03/23	589	47.99	89.1	48.49	46.70	499.9	68,720	0.73%	大買/鉅額交易
2021/03/22	916	45.38	514	46.25	45.75	402	65,910	0.61%	大買/大賣/鉅額交易
2021/03/19	19	44.19	14.1	44.20	44.20	4.9	65,153	0.01%
2021/03/18	71	44.80	70	44.55	44.00	1	64,809	0.00%
2021/03/17	105	44.18	121	44.79	43.85	-16	64,008	-0.02%	大買/大賣/
2021/03/16	14	42.56	22.1	42.59	42.30	-8.1	62,231	-0.01%
2021/03/15	18	42.34	11.2	42.13	42.40	6.8	61,940	0.01%
2021/03/12	42	41.97	33	41.76	42.00	9	61,716	0.01%
2021/03/11	24	41.25	29.2	41.51	41.55	-5.2	61,732	-0.01%
2021/03/10	16	41.44	23	41.10	41.00	-7	61,476	-0.01%
2021/03/09	36	40.90	51	41.03	40.80	-15	61,182	-0.02%
2021/03/08	70	43.02	312	41.88	41.70	-242	60,491	-0.40%	大賣/鉅額交易
2021/03/05	64	43.20	125	43.31	43.60	-61	59,605	-0.10%	大賣/
2021/03/04	187	45.77	211	45.56	43.10	-24	57,979	-0.04%	大買/大賣/
2021/03/03	18	43.25	256	43.86	45.65	-238	54,040	-0.44%	大賣/鉅額交易
2021/03/02	68.1	42.76	13	43.27	42.00	55.1	52,674	0.10%
2021/02/26	142	42.79	113	42.44	42.65	29	51,966	0.06%	大買/大賣/
2021/02/25	776	43.51	337	44.11	42.30	439	51,485	0.85%	大買/大賣/鉅額交易
2021/02/24	7	42.14	40	42.22	41.05	-33	49,992	-0.07%
2021/02/23	8	41.83	2	42.25	41.80	6	49,726	0.01%
2021/02/22	60	42.43	97	42.68	42.85	-37	50,376	-0.07%
2021/02/19	29	39.97	10	39.78	40.00	19	49,489	0.04%
2021/02/18	49	40.35	56	40.34	40.30	-7	49,145	-0.01%
2021/02/17	45	39.59	25	39.69	39.75	20	48,701	0.04%
2021/02/05	44	40.80	4.1	40.93	40.35	39.9	48,009	0.08%
2021/02/04	57	41.54	53.1	41.26	41.05	4	47,549	0.01%
2021/02/03	31	41.55	47	41.52	40.95	-16	46,729	-0.03%
2021/02/02	41	42.09	50	42.10	42.45	-9	45,993	-0.02%
2021/02/01	60.1	40.65	32	40.95	41.10	28.1	44,803	0.06%
2021/01/29	139	43.10	112	42.83	41.35	27	43,684	0.06%	大買/大賣/
2021/01/28	158	44.68	154	45.01	43.50	4	41,385	0.01%	大買/大賣/
2021/01/27	79	42.18	110	42.39	43.60	-31	37,744	-0.08%	大賣/
2021/01/26	37	40.82	46	40.55	39.65	-9	35,543	-0.03%
2021/01/25	45	40.92	16	40.81	40.80	29	34,875	0.08%
2021/01/22	73	41.47	97	41.45	41.95	-24	34,193	-0.07%
2021/01/21	144	41.29	172	41.50	40.95	-28	32,814	-0.09%	大買/大賣/
2021/01/20	118	41.53	99	40.91	39.70	19	31,014	0.06%	大買/
2021/01/19	142	43.84	101	43.62	42.75	41	29,102	0.14%	大買/大賣/
2021/01/18	120	42.03	69	42.67	44.00	51	25,275	0.20%	大買/
2021/01/15	98	39.15	114	39.64	40.00	-16	22,430	-0.07%	大賣/
2021/01/14	31	35.47	100	35.66	36.40	-69	19,474	-0.35%
2021/01/13	36	33.38	31	33.25	33.10	5	18,165	0.03%
2021/01/12	106.1	34.24	81	33.97	33.15	25.1	17,832	0.14%	大買/
2021/01/11	35	34.62	54	35.20	35.50	-19	16,670	-0.11%
2021/01/08	67.1	32.63	45.1	32.67	32.30	22	15,417	0.14%
2021/01/07	120.1	34.44	95.3	34.24	33.85	24.8	14,632	0.17%	大買/
2021/01/06	71.1	33.80	92	33.41	34.10	-20.9	12,920	-0.16%
2021/01/05	1	31.00	23	31.00	31.00	-22	10,164	-0.22%
2021/01/04	2	27.83	12	28.17	28.20	-10	9,926	-0.10%
2020/12/31	37	25.60	17	25.82	25.65	20	9,685	0.21%
2020/12/30	13	25.10	5	25.00	24.85	8	9,325	0.09%
2020/12/29	22	25.59	41	25.33	25.40	-19	9,154	-0.21%
2020/12/28	35	25.53	33.1	25.60	26.25	1.9	8,685	0.02%
2020/12/25	31	23.45	18	23.68	24.20	13	7,880	0.16%
2020/12/24	7	23.04	5.7	22.96	22.90	1.3	7,431	0.02%
2020/12/23	18	22.80	28	22.93	23.05	-10	7,301	-0.14%
2020/12/22	22.1	22.87	41	22.57	22.25	-18.9	7,113	-0.27%
2020/12/21	8	22.60	4	22.09	22.50	4	6,785	0.06%
2020/12/18	10.4	22.61	9	22.48	22.55	1.4	6,676	0.02%
2020/12/17	45.3	23.13	25	23.19	22.90	20.3	6,512	0.31%
2020/12/16	0	0.00	14	22.01	21.85	-14	5,673	-0.25%
2020/12/15	8	21.87	4	22.10	21.45	4	5,556	0.07%
2020/12/14	16	21.43	13	21.57	21.60	3	5,399	0.06%
2020/12/11	3	20.85	38	20.66	20.80	-35	5,284	-0.66%
2020/12/10	0	0.00	5	21.35	21.10	-5	5,229	-0.10%
2020/12/09	0	0.00	5	21.54	21.40	-5	5,128	-0.10%
2020/12/08	8	21.89	0	0.00	21.80	8	5,044	0.16%
2020/12/07	11	22.07	29	22.03	22.40	-18	4,932	-0.36%
2020/12/04	11	20.90	0	0.00	21.05	11	4,508	0.24%
2020/12/03	1	21.30	9	21.06	20.75	-8	4,444	-0.18%
2020/12/01	3	21.18	0	0.00	21.00	3	4,341	0.07%
2020/11/30	0	0.00	1	21.10	21.20	-1	4,431	-0.02%
2020/11/26	5	20.80	11	20.68	20.85	-6	4,404	-0.14%
2020/11/25	10	21.10	5	20.71	20.60	5	4,428	0.11%
2020/11/24	1	21.00	0	0.00	20.90	1	4,512	0.02%
2020/11/23	15	21.48	16	21.66	21.70	-1	4,370	-0.02%
2020/11/20	20	21.31	10	21.45	21.60	10	4,213	0.24%
2020/11/19	84	20.83	68	21.42	21.40	16	3,982	0.40%
2020/11/18	11	19.29	12	19.43	20.05	-1	2,799	-0.04%
2020/11/17	0	0.00	10	18.10	18.25	-10	2,311	-0.43%
2020/11/16	5	18.23	0	0.00	18.10	5	2,345	0.21%
2020/11/13	0	0.00	1	18.20	18.15	-1	2,365	-0.04%
2020/11/12	20	18.03	6	17.95	18.00	14	2,333	0.60%
2020/11/11	10	17.90	0	0.00	17.90	10	2,397	0.42%
2020/11/04	0	0.00	10	17.45	17.40	-10	2,458	-0.41%
2020/11/02	3	17.25	0	0.00	17.10	3	2,476	0.12%
2020/10/29	0	0.00	5	17.35	17.45	-5	2,529	-0.20%
2020/10/27	0	0.00	5	17.80	17.75	-5	2,524	-0.20%
2020/10/26	0	0.00	6	17.87	17.85	-6	2,537	-0.24%
2020/10/22	0	0.00	5	17.75	17.65	-5	2,546	-0.20%
2020/10/21	28	18.08	16	18.29	18.05	12	2,542	0.47%
2020/10/20	11	17.92	10	18.09	18.15	1	2,420	0.04%
2020/10/16	0	0.00	0.5	17.15	17.15	-0.5	2,161	-0.02%
2020/09/29	0	0.00	10	17.10	17.10	-10	2,371	-0.42%
2020/09/21	2	18.05	0	0.00	18.05	2	2,589	0.08%
2020/09/16	0	0.00	2	18.00	18.00	-2	2,665	-0.08%
2020/09/11	1	18.00	0	0.00	18.05	1	2,692	0.04%
2020/09/10	0	0.00	10	18.25	18.20	-10	2,686	-0.37%
2020/09/08	5	18.25	0	0.00	18.20	5	2,643	0.19%
2020/09/03	50	18.65	0	0.00	18.30	50	2,625	1.90%
2020/09/02	0	0.00	22	18.22	18.50	-22	2,484	-0.89%
2020/08/31	20	17.80	0	0.00	17.70	20	2,404	0.83%
2020/08/28	21	18.90	67	19.05	18.85	-46	2,332	-1.97%
2020/08/27	3	18.90	0	0.00	18.85	3	2,168	0.14%
2020/08/19	1	18.50	0	0.00	18.50	1	2,003	0.05%
2020/08/18	10	18.80	3	18.90	18.80	7	1,955	0.36%
2020/08/17	4	18.96	4	18.93	19.20	0	1,919	0.00%
2020/08/14	4	18.63	7	18.47	18.60	-3	1,831	-0.16%
2020/08/13	0	0.00	3	18.50	18.35	-3	1,808	-0.17%
2020/08/11	0	0.00	2	18.40	18.20	-2	1,766	-0.11%
2020/08/06	6	18.43	0	0.00	18.30	6	1,791	0.33%
2020/08/05	2	18.30	3	18.42	18.25	-1	1,784	-0.06%
2020/08/04	4	18.05	2	17.85	17.95	2	1,752	0.11%
2020/08/03	2	17.78	0	0.00	17.80	2	1,803	0.11%
2020/07/31	1	17.90	0	0.00	17.90	1	1,818	0.05%
2020/07/30	2	17.85	2	17.80	18.00	0	1,824	0.00%
2020/07/28	0	0.00	2	17.65	17.85	-2	1,831	-0.11%
2020/07/24	1	18.40	4	18.05	18.00	-3	1,852	-0.16%
2020/07/22	33	18.45	1	18.45	18.45	32	1,887	1.70%
2020/07/20	0	0.00	4	18.10	18.15	-4	1,880	-0.21%
2020/07/15	0	0.00	8	18.40	18.35	-8	1,888	-0.42%
2020/07/13	2	18.40	0	0.00	18.40	2	1,959	0.10%
2020/07/08	5	18.69	0	0.00	19.05	5	1,986	0.25%
2020/07/07	1	19.25	4	18.85	18.75	-3	1,971	-0.15%
2020/07/06	11	19.05	0	0.00	19.10	11	1,964	0.56%
2020/07/03	6	18.97	8	18.81	18.85	-2	1,958	-0.10%
2020/07/02	9	18.68	0	0.00	18.70	9	1,956	0.46%
2020/07/01	1	18.75	0	0.00	18.65	1	1,963	0.05%
2020/06/30	0	0.00	5	18.10	18.15	-5	1,954	-0.26%
2020/06/24	0	0.00	1	18.45	18.45	-1	2,009	-0.05%
2020/06/23	5	18.04	0	0.00	18.00	5	1,987	0.25%
2020/06/22	0	0.00	8	18.03	18.05	-8	2,001	-0.40%
2020/06/19	1	18.25	0	0.00	17.95	1	2,034	0.05%
2020/06/12	11	17.85	0	0.00	17.95	11	2,166	0.51%
2020/06/08	0	0.00	3	18.70	18.65	-3	2,291	-0.13%
2020/05/29	8	17.80	0	0.00	17.65	8	2,298	0.35%
2020/05/25	14	18.00	0	0.00	18.10	14	2,329	0.60%
2020/05/22	0	0.00	1	18.00	17.95	-1	2,336	-0.04%
2020/05/21	0	0.00	1	18.25	18.25	-1	2,357	-0.04%
2020/05/20	2	18.10	0	0.00	18.05	2	2,361	0.08%
2020/05/13	2	18.85	0	0.00	18.85	2	2,408	0.08%
2020/05/08	0	0.00	1	19.30	19.20	-1	2,408	-0.04%
2020/05/06	32	18.65	0	0.00	18.55	32	2,346	1.36%
2020/05/04	1	18.65	0	0.00	18.75	1	2,382	0.04%
2020/04/30	0	0.00	5	19.05	19.05	-5	2,378	-0.21%
2020/04/29	0	0.00	2	19.00	18.80	-2	2,377	-0.08%
2020/04/28	1	18.70	4	18.80	18.85	-3	2,375	-0.13%
2020/04/27	0	0.00	31	18.42	18.50	-31	2,392	-1.30%
2020/04/24	1	18.20	32	18.17	18.15	-31	2,370	-1.31%
2020/04/23	0	0.00	1	18.15	18.25	-1	2,379	-0.04%
2020/04/22	1	17.95	0	0.00	17.95	1	2,366	0.04%
2020/04/21	0	0.00	50	17.80	17.80	-50	2,356	-2.12%
2020/04/20	0	0.00	1	18.40	18.40	-1	2,344	-0.04%
2020/04/17	9	18.69	0	0.00	18.35	9	2,343	0.38%
2020/04/16	1	18.55	0	0.00	18.50	1	2,307	0.04%
2020/04/15	5	18.15	10	18.35	18.55	-5	2,253	-0.22%
2020/04/14	0	0.00	1	18.05	18.05	-1	2,230	-0.04%
2020/04/13	2	18.03	0	0.00	17.85	2	2,220	0.09%
2020/04/10	1	17.75	2	18.28	18.35	-1	2,203	-0.05%
2020/04/09	2	17.98	0	0.00	17.85	2	2,208	0.09%
2020/04/08	2	17.88	2	17.78	18.05	0	2,179	0.00%
2020/04/07	3	17.62	4	17.78	17.75	-1	2,136	-0.05%
2020/04/01	51	16.75	0	0.00	16.70	51	2,051	2.49%
2020/03/31	2	16.65	2	16.70	16.80	0	1,970	0.00%
2020/03/30	4	15.98	0	0.00	16.20	4	1,892	0.21%
2020/03/26	6	16.22	0	0.00	16.10	6	1,894	0.32%
2020/03/25	20	16.47	23	16.28	16.35	-3	1,883	-0.16%
2020/03/24	3	15.65	0	0.00	15.70	3	1,847	0.16%
2020/03/23	3	15.30	0	0.00	15.25	3	1,840	0.16%
2020/03/20	4	15.65	0	0.00	15.85	4	1,851	0.22%
2020/03/19	0	0.00	6	14.85	15.05	-6	1,841	-0.33%
2020/03/18	0	0.00	1	16.00	15.95	-1	1,789	-0.06%
2020/03/16	2	16.20	0	0.00	16.30	2	1,767	0.11%
2020/03/13	11	16.61	2	15.95	16.55	9	1,757	0.51%
2020/03/12	0	0.00	5	17.70	17.70	-5	1,716	-0.29%
2020/03/09	4	19.29	3	19.20	19.10	1	1,696	0.06%
2020/03/06	2	19.85	0	0.00	19.85	2	1,691	0.12%
2020/03/04	0	0.00	5	19.80	19.95	-5	1,746	-0.29%
2020/03/03	5	20.25	0	0.00	20.10	5	1,806	0.28%
2020/03/02	11	19.62	0	0.00	19.60	11	1,843	0.60%
2020/02/27	4	19.94	3	19.90	19.60	1	1,892	0.05%
2020/02/24	1	20.15	0	0.00	20.20	1	2,000	0.05%
2020/02/19	6	20.92	2	20.90	20.90	4	2,223	0.18%
2020/02/18	0	0.00	25	20.40	20.60	-25	2,240	-1.12%
2020/02/12	1	20.45	1	20.55	20.80	0	2,543	0.00%
2020/02/11	0	0.00	3	20.30	20.35	-3	2,540	-0.12%
2020/02/10	4	19.93	2	20.05	20.05	2	2,583	0.08%
2020/02/07	0	0.00	1	20.40	20.25	-1	2,601	-0.04%
2020/02/06	6	20.62	0	0.00	20.70	6	2,652	0.23%
2020/02/05	2	20.30	0	0.00	20.05	2	2,696	0.07%
2020/02/04	1	20.10	0	0.00	20.10	1	2,760	0.04%
2020/02/03	6	19.55	0	0.00	19.50	6	2,761	0.22%
2020/01/31	6	20.32	0	0.00	20.30	6	2,746	0.22%
2020/01/30	1	20.75	0	0.00	20.70	1	2,738	0.04%
2020/01/17	0	0.00	4	22.95	22.95	-4	2,749	-0.15%
2020/01/15	1	22.80	0	0.00	22.70	1	2,825	0.04%
2020/01/10	0	0.00	1	22.50	22.50	-1	2,918	-0.03%
2020/01/09	3	22.55	6	22.58	22.55	-3	2,934	-0.10%
2020/01/08	2	22.33	2	22.20	22.15	0	2,936	0.00%
2020/01/07	5	22.54	0	0.00	22.50	5	2,923	0.17%
2020/01/06	3	22.72	0	0.00	22.70	3	2,926	0.10%
2020/01/03	0	0.00	1	23.05	23.10	-1	2,929	-0.03%
2019/12/31	1	23.45	0	0.00	23.30	1	2,925	0.03%
2019/12/27	2	23.58	0	0.00	23.55	2	2,977	0.07%
2019/12/19	2	23.70	0	0.00	23.65	2	3,223	0.06%
2019/12/18	2	23.65	0	23.55	23.65	2	3,237	0.06%
2019/12/17	0	0.00	6	23.62	23.60	-6	3,264	-0.18%
2019/12/16	4	23.55	0	0.00	23.55	4	3,443	0.12%
2019/12/13	0	0.00	5	23.61	23.55	-5	3,565	-0.14%
2019/12/11	4	24.33	0	0.00	24.20	4	3,572	0.11%
2019/12/06	1	24.75	35	24.90	24.70	-34	3,628	-0.94%
2019/12/05	2	24.80	0	0.00	24.85	2	3,649	0.05%
2019/12/04	0	0.00	10	24.85	24.70	-10	3,812	-0.26%
2019/12/03	0	0.00	3	24.70	24.80	-3	3,854	-0.08%
2019/12/02	1	24.10	5	24.15	24.15	-4	3,872	-0.10%
2019/11/29	10	24.82	0	0.00	24.50	10	3,908	0.26%
2019/11/28	2	24.75	6	25.08	25.00	-4	3,891	-0.10%
2019/11/27	36	25.09	1	24.95	24.95	35	3,928	0.89%
2019/11/26	3	24.68	1	25.00	25.00	2	3,940	0.05%
2019/11/25	8	24.95	0	0.00	24.65	8	3,928	0.20%
2019/11/22	0	0.00	7	24.60	24.80	-7	3,885	-0.18%
2019/11/21	4	24.60	5	24.30	24.70	-1	3,878	-0.03%
2019/11/20	2	24.50	0	0.00	24.30	2	3,871	0.05%
2019/11/19	0	0.00	10	24.53	24.65	-10	3,856	-0.26%
2019/11/18	8	24.39	9	24.32	24.60	-1	3,807	-0.03%
2019/11/15	2	23.20	5	23.64	23.65	-3	3,654	-0.08%
2019/11/14	12	23.38	13	23.35	23.15	-1	3,580	-0.03%
2019/11/13	18	23.15	17	23.13	23.20	1	3,537	0.03%
2019/11/12	4	22.65	3	22.90	23.30	1	3,463	0.03%
2019/11/11	15	22.60	5	22.67	22.30	10	3,350	0.30%
2019/11/07	2	23.95	2	24.05	23.85	0	3,261	0.00%
2019/11/05	2	24.35	7	24.23	24.20	-5	3,210	-0.16%
2019/11/01	6	23.95	4	24.06	24.10	2	3,133	0.06%
2019/10/30	0	0.00	1	23.80	23.85	-1	3,098	-0.03%
2019/10/29	1	23.80	0	0.00	23.55	1	3,156	0.03%
2019/10/25	0	0.00	2	24.15	23.90	-2	3,170	-0.06%
2019/10/24	4	23.65	0	0.00	23.80	4	3,193	0.13%
2019/10/23	7	23.93	6	24.03	23.85	1	3,286	0.03%
2019/10/22	28	23.90	2	23.90	23.85	26	3,234	0.80%
2019/10/21	12	23.45	5	23.45	23.50	7	3,242	0.22%
2019/10/18	28	23.20	1	23.45	23.50	27	3,246	0.83%
2019/10/17	2	23.25	2	23.15	23.40	0	3,215	0.00%
2019/10/16	2	23.08	0	0.00	23.10	2	3,200	0.06%
2019/10/15	2	23.25	0	0.00	23.25	2	3,203	0.06%
2019/10/14	0	0.00	1	23.30	23.30	-1	3,218	-0.03%
2019/10/08	2	23.30	3	23.25	23.25	-1	3,177	-0.03%
2019/10/07	1	23.15	0	23.15	23.15	1	3,154	0.03%
2019/10/03	0	0.00	9	23.60	23.60	-9	3,211	-0.28%
2019/10/01	3	23.37	2	23.50	23.20	1	3,189	0.03%
2019/09/27	1	23.60	0	0.00	23.45	1	3,165	0.03%
2019/09/26	3	24.37	0	0.00	24.05	3	3,097	0.10%
2019/09/25	1	24.00	0	0.00	23.80	1	3,035	0.03%
2019/09/24	0	0.00	5	24.30	24.20	-5	3,020	-0.17%
2019/09/23	1	24.05	0	0.00	24.10	1	2,963	0.03%
2019/09/20	5	24.30	0	0.00	24.15	5	2,947	0.17%
2019/09/19	13	25.09	0	0.00	24.35	13	2,908	0.45%
2019/09/18	14	24.62	4.1	24.68	24.80	9.9	2,715	0.36%
2019/09/17	0	0.00	2	24.30	24.10	-2	2,564	-0.08%
2019/09/16	0	0.00	1	24.50	24.75	-1	2,522	-0.04%
2019/09/12	4	24.80	4	24.90	24.90	0	2,541	0.00%
2019/09/10	0	0.00	4	24.51	24.10	-4	2,510	-0.16%
2019/09/09	1	24.75	0	0.00	24.75	1	2,464	0.04%
2019/09/06	11	25.45	9.4	25.40	25.20	1.6	2,437	0.07%
2019/09/05	7	24.47	3	24.55	24.75	4	2,261	0.18%
2019/09/04	3	24.15	0	0.00	24.35	3	2,214	0.14%
2019/09/03	2	24.25	31	24.34	24.25	-29	2,236	-1.30%
2019/09/02	28	23.65	0	0.00	23.75	28	2,194	1.28%
2019/08/30	3	24.13	5	24.06	23.90	-2	2,181	-0.09%
2019/08/29	1	23.15	1	23.20	23.55	0	2,085	0.00%
2019/08/28	2	24.05	0	0.00	24.15	2	2,013	0.10%
2019/08/26	20	24.05	0	0.00	24.10	20	1,972	1.01%
2019/08/23	4	24.86	4	24.88	24.65	0	1,958	0.00%
2019/08/22	20	24.50	3	24.42	24.50	17	1,915	0.89%
2019/08/21	2	24.00	0	0.00	24.10	2	1,909	0.10%
2019/08/20	0	0.00	4	23.80	23.80	-4	1,910	-0.21%
2019/08/08	1	22.95	1	22.85	22.95	0	2,116	0.00%
2019/08/07	1	22.50	0	0.00	22.50	1	2,163	0.05%
2019/08/06	3	21.92	2	22.43	22.65	1	2,228	0.04%
2019/08/05	6	23.43	1	23.50	23.00	5	2,266	0.22%
2019/08/02	2	23.95	3	24.30	24.10	-1	2,287	-0.04%
2019/08/01	1	24.75	0	0.00	24.90	1	2,378	0.04%
2019/07/31	5	25.20	0	0.00	25.30	5	2,419	0.21%
2019/07/26	1	25.40	2	25.35	25.30	-1	2,471	-0.04%
2019/07/25	8	25.32	7	25.21	25.60	1	2,490	0.04%
2019/07/24	0	0.00	12	24.52	24.50	-12	2,526	-0.48%
2019/07/23	3	24.70	6	24.83	24.60	-3	2,576	-0.12%
2019/07/22	0	0.00	0.1	24.05	24.20	-0.1	2,542	0.00%
2019/07/19	0	0.00	11	24.10	24.05	-11	2,573	-0.43%
2019/07/17	2	24.38	1	24.25	24.30	1	2,726	0.04%
2019/07/16	3	24.15	3	24.32	24.25	0	2,791	0.00%
2019/07/15	5	24.05	5	23.85	23.85	0	2,869	0.00%
2019/07/10	3	23.72	0	0.00	23.80	3	3,844	0.08%
2019/07/09	2	24.03	4	24.29	23.70	-2	3,983	-0.05%
2019/07/08	5	24.71	2	24.65	24.80	3	4,000	0.07%
2019/07/02	3	24.45	1	24.60	24.60	2	4,431	0.05%
2019/07/01	0	0.00	2	24.10	24.10	-2	4,724	-0.04%
2019/06/28	1	23.65	0	0.00	23.65	1	5,322	0.02%
2019/06/27	2	24.05	0	0.00	23.95	2	5,664	0.04%
2019/06/25	0.1	23.65	0	0.00	23.65	0.1	5,937	0.00%
2019/06/21	0	0.00	1	24.50	24.00	-1	6,187	-0.02%
2019/06/20	2	24.55	3	24.55	24.50	-1	6,199	-0.02%
2019/06/19	1	24.20	0	0.00	24.30	1	6,286	0.02%
2019/06/17	1	24.05	1	24.05	24.00	0	6,390	0.00%
2019/06/14	0	0.00	3	24.07	24.10	-3	6,444	-0.05%
2019/06/12	1	23.80	0	0.00	23.85	1	6,697	0.01%
2019/06/11	10	23.99	0	0.00	24.10	10	6,700	0.15%
2019/06/06	0.1	22.70	0	0.00	22.70	0.1	6,640	0.00%
2019/06/05	0.1	22.90	0	0.00	23.05	0.1	6,664	0.00%
2019/06/03	3.2	23.15	4	23.30	23.05	-0.9	6,713	-0.01%
2019/05/28	0.1	23.35	0	0.00	23.35	0.1	6,920	0.00%
2019/05/27	0.1	23.50	0	0.00	23.45	0.1	6,965	0.00%
2019/05/23	21	24.28	11	23.81	23.75	10	7,040	0.14%
2019/05/17	1.2	23.51	1	24.35	23.45	0.2	7,237	0.00%
2019/05/16	1.1	24.16	0	0.00	24.15	1.1	7,218	0.02%
2019/05/15	7.1	25.35	0	0.00	25.15	7.1	7,172	0.10%
2019/05/14	3	25.10	2.1	24.51	25.40	0.9	7,135	0.01%
2019/05/13	11.2	25.23	0	0.00	24.60	11.2	7,082	0.16%
2019/05/10	11.1	25.43	0	0.00	25.80	11.1	7,016	0.16%
2019/05/09	3.1	26.08	3	26.18	25.50	0.1	6,963	0.00%
2019/05/07	0	0.00	2	25.73	26.00	-2	6,774	-0.03%
2019/05/02	2	26.35	3	26.83	26.90	-1	6,587	-0.02%
2019/04/30	1	26.15	0	0.00	26.35	1	6,495	0.02%
2019/04/29	0	0.00	2	25.35	26.10	-2	6,346	-0.03%
2019/04/26	2	25.85	5	26.05	26.05	-3	6,276	-0.05%
2019/04/24	1	26.50	1	26.90	26.35	0	6,188	0.00%
2019/04/23	1	26.50	2	27.15	26.70	-1	6,127	-0.02%
2019/04/22	7	26.99	14	26.86	26.75	-7	6,034	-0.12%
2019/04/19	3	26.55	9	26.88	26.60	-6	5,962	-0.10%
2019/04/18	16	27.66	73	26.69	26.50	-57	5,862	-0.97%
2019/04/17	2	27.30	3	27.20	27.15	-1	5,470	-0.02%
2019/04/16	12	27.09	23	27.17	27.25	-11	5,273	-0.21%
2019/04/15	2	25.85	7	26.11	26.30	-5	4,875	-0.10%
2019/04/11	41	25.55	11	26.40	25.30	30	4,638	0.65%
2019/04/09	0	0.00	2	25.85	25.90	-2	4,424	-0.05%
2019/04/08	11	26.19	6	26.08	25.80	5	4,349	0.11%
2019/04/03	43	26.16	38	26.16	26.25	5	4,181	0.12%
2019/04/02	3	24.60	58	25.93	26.15	-55	3,897	-1.41%
2019/04/01	10	24.18	11	24.50	23.80	-1	3,367	-0.03%
2019/03/29	10	23.50	10	23.52	23.45	0	3,104	0.00%
2019/03/28	3	23.40	0	0.00	23.00	3	2,921	0.10%
2019/03/27	2	23.35	5	23.40	23.35	-3	2,827	-0.11%
2019/03/26	2	23.50	4	23.35	23.45	-2	2,722	-0.07%
2019/03/25	20	22.40	0	0.00	22.25	20	2,579	0.78%
2019/03/22	0	0.00	10	22.89	23.05	-10	2,549	-0.39%
2019/03/21	1	22.45	0	0.00	22.45	1	2,431	0.04%
2019/03/20	5	22.90	6	22.67	22.65	-1	2,409	-0.04%
2019/03/19	18	22.27	11	22.50	22.50	7	2,304	0.30%
2019/03/18	0	0.00	5	22.81	22.80	-5	2,246	-0.22%
2019/03/15	7	22.52	1	22.75	22.55	6	2,171	0.28%
2019/03/14	0	0.00	1	21.65	21.60	-1	1,992	-0.05%
2019/03/07	2	22.10	2	21.90	21.30	0	1,997	0.00%
2019/03/06	0	0.00	1	21.85	21.95	-1	1,985	-0.05%
2019/03/04	1	22.05	25	21.83	21.95	-24	1,975	-1.21%
2019/02/27	31	22.03	16	22.02	22.05	15	1,944	0.77%
2019/02/25	0	0.00	1	21.20	21.40	-1	1,713	-0.06%
2019/02/22	0	0.00	1	21.45	21.30	-1	1,680	-0.06%
2019/02/21	11	21.80	18.2	21.84	21.75	-7.2	1,632	-0.44%
2019/02/20	0	0.00	5	20.60	20.70	-5	1,378	-0.36%
2019/02/18	1	20.30	2	20.45	20.20	-1	1,390	-0.07%
2019/02/15	0	0.00	1	20.15	19.85	-1	1,379	-0.07%
2019/02/14	0	0.00	5	19.75	19.70	-5	1,378	-0.36%
2019/02/13	5	19.65	2	19.65	19.75	3	1,386	0.22%
2019/02/12	0	0.00	1	19.40	19.65	-1	1,372	-0.07%
2019/02/11	0	0.00	20	19.15	19.15	-20	1,350	-1.48%
2019/01/30	0	0.00	1	19.10	19.05	-1	1,349	-0.07%
2019/01/29	0	0.00	10	19.25	19.20	-10	1,352	-0.74%
2019/01/22	2	18.95	0	0.00	19.00	2	1,482	0.13%
2019/01/21	5	19.07	0	0.00	19.05	5	1,492	0.33%
2019/01/16	0	0.00	1	19.20	19.05	-1	1,525	-0.07%
2019/01/14	1	18.75	0	0.00	18.75	1	1,522	0.07%
2019/01/10	1	19.30	0	0.00	19.25	1	1,600	0.06%
2019/01/09	10	19.25	10	19.40	19.40	0	1,612	0.00%
2019/01/07	0	0.00	1	19.20	19.20	-1	1,614	-0.06%
2019/01/04	1	18.50	6	18.68	18.75	-5	1,647	-0.30%
2019/01/03	2	19.25	0	0.00	19.15	2	1,682	0.12%
2019/01/02	1	19.30	0	0.00	19.30	1	1,691	0.06%
2018/12/28	0	0.00	3	20.10	19.85	-3	1,698	-0.18%
2018/12/26	7	20.28	10	20.19	20.00	-3	1,730	-0.17%
2018/12/25	15	20.35	0	0.00	20.40	15	1,719	0.87%
2018/12/24	12	20.46	6	20.44	21.00	6	1,691	0.35%
2018/12/22	9	20.19	1	20.20	20.10	8	1,618	0.49%
2018/12/20	0	0.00	6	19.20	19.30	-6	1,566	-0.38%
2018/12/19	10	19.75	0	0.00	19.80	10	1,729	0.58%
2018/12/17	2	20.13	1	19.95	19.90	1	1,730	0.06%
2018/12/13	0	0.00	2	20.05	19.95	-2	1,757	-0.11%
2018/12/12	6	20.07	1	20.00	20.00	5	1,781	0.28%
2018/12/03	2	20.55	0	0.00	20.70	2	1,925	0.10%
2018/11/30	0	0.00	19	20.05	20.05	-19	1,914	-0.99%
2018/11/29	20	19.85	0	0.00	19.60	20	1,935	1.03%
2018/11/28	1	19.40	25	19.95	20.00	-24	1,964	-1.22%
2018/11/19	25	19.35	0	0.00	19.40	25	2,504	1.00%
2018/11/16	0	0.00	17	19.49	19.45	-17	2,506	-0.68%
2018/11/15	17	19.10	23	19.33	19.35	-6	2,494	-0.24%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/13	0	0.00	1	18.65	18.70	-1	2,407	-0.04%
2018/11/07	1	18.10	2	18.15	18.20	-1	2,388	-0.04%
2018/11/06	1	17.75	0	0.00	17.75	1	2,406	0.04%
2018/11/05	1	18.10	0	0.00	18.20	1	2,404	0.04%
2018/11/02	17	18.40	35	18.45	18.50	-18	2,399	-0.75%
2018/11/01	7	18.36	1	18.40	18.40	6	2,368	0.25%
2018/10/31	0	0.00	2	17.30	17.70	-2	2,302	-0.09%
2018/10/30	1	16.75	0	0.00	16.80	1	2,304	0.04%
2018/10/25	15	17.40	0	0.00	17.05	15	2,371	0.63%
2018/10/18	3	18.60	0	0.00	18.45	3	2,328	0.13%
2018/10/17	0	0.00	1	18.30	18.30	-1	2,268	-0.04%
2018/10/15	2	17.85	0	0.00	17.85	2	2,250	0.09%
2018/10/11	25	18.02	0	0.00	17.95	25	2,222	1.12%
2018/10/05	20	20.05	0	0.00	20.30	20	2,215	0.90%
2018/10/02	0	0.00	5	21.95	21.60	-5	2,157	-0.23%
2018/09/28	0	0.00	2	21.90	21.80	-2	2,136	-0.09%
2018/09/27	0	0.00	17.1	21.85	21.90	-17.1	2,126	-0.80%
2018/09/26	24	22.37	7	22.18	22.00	17	2,109	0.81%
2018/09/20	0	0.00	2	21.30	21.30	-2	1,935	-0.10%
2018/09/19	1	21.70	0	0.00	21.55	1	1,924	0.05%
2018/09/17	0	0.00	3	22.37	22.45	-3	1,895	-0.16%
2018/09/13	0	0.00	2	21.55	21.60	-2	1,846	-0.11%
2018/09/12	0	0.00	4	21.55	21.60	-4	1,947	-0.21%
2018/09/06	4	22.23	2	22.10	22.10	2	1,862	0.11%
2018/09/03	5	22.70	5	22.30	22.40	0	2,009	0.00%
2018/08/31	15	22.35	17	22.29	22.60	-2	1,925	-0.10%
2018/08/30	1	21.25	2	21.33	21.45	-1	1,669	-0.06%
2018/08/29	5	20.95	2	21.00	21.00	3	1,641	0.18%
2018/08/28	2	21.25	2	21.38	21.50	0	1,652	0.00%
2018/08/24	1	20.65	30	20.75	20.65	-29	1,640	-1.77%
2018/08/23	0	0.00	2	20.60	20.70	-2	1,821	-0.11%
2018/08/22	30	20.40	0	0.00	20.45	30	1,879	1.60%
2018/08/20	1	20.30	0	0.00	20.10	1	1,889	0.05%
2018/08/17	0	0.00	13	20.23	20.30	-13	1,917	-0.68%
2018/08/16	0	0.00	1	20.25	20.25	-1	1,917	-0.05%
2018/08/09	0	0.00	5	21.15	21.15	-5	2,040	-0.25%
2018/08/06	0	0.00	22	21.55	21.60	-22	2,067	-1.06%
2018/08/03	2	21.50	1	21.60	21.70	1	2,061	0.05%
2018/07/31	0	0.00	10	20.85	20.85	-10	2,017	-0.50%
2018/07/26	0	0.00	1	20.90	21.05	-1	2,022	-0.05%
2018/07/23	0	0.00	18	20.70	20.70	-18	2,058	-0.87%
2018/07/17	7	21.05	0	0.00	21.00	7	2,113	0.33%
2018/07/16	23	21.30	0	0.00	21.30	23	2,112	1.09%
2018/07/09	22	20.25	4	20.45	20.30	18	2,088	0.86%
2018/07/04	0	0.00	1	21.00	20.70	-1	2,087	-0.05%
2018/07/03	1	20.75	0	0.00	20.75	1	2,077	0.05%
2018/06/29	0	0.00	1	21.50	21.50	-1	2,111	-0.05%
2018/06/27	0	0.00	7	21.45	21.25	-7	2,119	-0.33%
2018/06/26	5	21.50	9	21.58	21.45	-4	2,119	-0.19%
2018/06/21	1	23.10	0	0.00	22.95	1	2,118	0.05%
2018/06/20	0	0.00	1	22.50	22.80	-1	2,026	-0.05%
2018/06/14	0	0.00	3	22.55	22.45	-3	2,001	-0.15%
2018/06/13	0	0.00	3	22.83	22.75	-3	1,990	-0.15%
2018/06/12	22	23.55	0	0.00	23.30	22	1,974	1.11%
2018/06/11	0	0.00	4	23.28	23.30	-4	1,823	-0.22%
2018/06/08	21	23.12	24	22.58	22.45	-3	1,753	-0.17%
2018/06/07	6	23.00	5	23.00	23.00	1	1,798	0.06%
2018/06/06	0	0.00	2	23.00	22.85	-2	1,765	-0.11%
2018/06/05	0	0.00	7	22.85	22.75	-7	1,798	-0.39%
2018/06/01	1	22.65	4	22.70	22.70	-3	1,755	-0.17%
2018/05/31	7	23.09	13	22.90	23.35	-6	1,708	-0.35%
2018/05/18	0	0.00	1	20.60	21.35	-1	1,396	-0.07%
2018/05/17	1	20.75	0	0.00	20.75	1	1,441	0.07%
2018/05/16	0	0.00	3	20.67	20.90	-3	1,426	-0.21%
2018/05/14	0	0.00	2	20.78	20.80	-2	1,563	-0.13%
2018/05/10	1	20.50	0	0.00	20.45	1	1,605	0.06%
2018/05/08	46	20.23	5	20.25	20.25	41	1,637	2.50%
2018/05/02	1	20.10	1	20.15	19.95	0	1,751	0.00%
2018/04/30	2	19.30	0	0.00	19.30	2	1,747	0.11%
2018/04/27	52	19.04	0	0.00	19.15	52	1,768	2.94%
2018/04/26	2	19.00	0	0.00	18.85	2	1,790	0.11%
2018/04/25	15	19.05	0	0.00	19.15	15	1,828	0.82%
2018/04/23	83	20.27	5	20.40	20.00	78	2,003	3.89%
2018/04/20	22	20.40	0	0.00	20.40	22	2,067	1.06%
2018/04/19	1	20.40	0	0.00	20.45	1	2,098	0.05%
2018/04/17	0	0.00	5	20.70	20.65	-5	2,133	-0.23%
2018/04/16	0	0.00	2	21.30	21.15	-2	2,156	-0.09%
2018/04/13	0	0.00	30	21.50	21.35	-30	2,233	-1.34%
2018/04/11	85	21.14	0	0.00	21.15	85	2,301	3.69%
2018/04/03	0	0.00	257	21.18	21.20	-257	2,405	-10.68%	大賣/鉅額交易
2018/03/31	0	0.00	2	21.80	21.80	-2	2,424	-0.08%
2018/03/29	26	22.21	11	22.22	22.25	15	2,468	0.61%
2018/03/28	51	22.15	0	0.00	22.25	51	2,482	2.05%
2018/03/27	25	22.05	0	0.00	22.15	25	2,491	1.00%
2018/03/26	41	21.71	3	21.80	21.65	38	2,512	1.51%
2018/03/23	33	21.93	0	0.00	21.95	33	2,531	1.30%
2018/03/22	0	0.00	22	22.65	22.45	-22	2,550	-0.86%
2018/03/21	4	22.85	0	0.00	22.70	4	2,549	0.16%
2018/03/16	2	23.10	8	23.08	22.80	-6	2,906	-0.21%
2018/03/09	6	22.85	8	22.93	22.90	-2	3,059	-0.07%
2018/03/07	4	22.43	0	0.00	22.55	4	3,178	0.13%
2018/03/06	0	0.00	149	22.22	22.30	-149	3,345	-4.45%	大賣/鉅額交易
2018/03/02	7	22.05	0	0.00	22.15	7	4,196	0.17%
2018/02/26	0	0.00	5	22.30	22.40	-5	4,667	-0.11%
2018/02/22	2	22.00	0	0.00	22.05	2	4,871	0.04%
2018/02/21	10	21.73	0	0.00	21.80	10	4,915	0.20%
2018/02/09	3	20.05	14	20.64	20.80	-11	5,103	-0.22%
2018/02/08	2	22.10	30	22.27	22.15	-28	5,081	-0.55%
2018/02/07	22	22.53	32	22.54	22.50	-10	5,137	-0.19%
2018/02/06	8	22.99	105	22.05	22.10	-97	5,147	-1.88%	大賣/
2018/02/05	6	24.40	2	24.50	24.50	4	5,062	0.08%
2018/01/31	17	25.52	9.1	25.41	25.40	7.9	5,412	0.15%
2018/01/30	2	25.20	2	25.50	25.30	0	5,417	0.00%
2018/01/26	2	25.15	1	25.25	25.25	1	5,442	0.02%
2018/01/22	0	25.65	20	25.50	25.80	-20	5,977	-0.33%
2018/01/19	2	25.80	0	0.00	25.65	2	6,008	0.03%
2018/01/18	24	26.22	3	26.10	25.90	21	5,981	0.35%
2018/01/17	30	26.77	9	26.67	26.35	21	5,961	0.35%
2018/01/16	3	26.35	2	26.35	26.20	1	5,828	0.02%
2018/01/12	0	0.00	2	26.10	26.10	-2	5,802	-0.03%
2018/01/10	2	25.80	0	0.00	25.70	2	5,839	0.03%
2018/01/09	5	26.45	2	26.45	26.15	3	5,841	0.05%
2018/01/08	0	0.00	7	26.00	26.00	-7	5,807	-0.12%
2018/01/04	1	25.70	4	26.25	26.10	-3	5,795	-0.05%
2018/01/03	2	25.80	0	0.00	25.55	2	5,770	0.03%
2018/01/02	0	0.00	4	25.29	25.25	-4	5,752	-0.07%