廣宇 (2328)-凱基-城中券商分點個股進出

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
37.20
漲跌
▲0.35
漲幅
+0.95%
成交量
1,311張
產業
上市電子零組件類股
695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－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中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
2024/12/03	0	0.00	2	37.45	37.20	-2	3,985	-0.05%
2024/12/02	2	36.80	0	0.00	36.85	2	3,987	0.05%
2024/11/29	3	36.98	2	37.28	37.25	1	3,992	0.03%
2024/11/25	1	39.15	0	0.00	39.15	1	3,934	0.03%
2024/11/22	3	39.40	0	0.00	39.15	3	3,881	0.08%
2024/11/21	2.3	38.52	0	0.00	38.70	2.3	3,834	0.06%
2024/11/20	15	38.84	71	39.50	38.75	-56	3,798	-1.47%
2024/11/19	0	0.00	6	39.04	39.55	-6	3,652	-0.16%
2024/11/18	0	0.00	1	37.70	37.55	-1	3,572	-0.03%
2024/11/15	25	39.28	1	38.90	38.35	24	3,526	0.68%
2024/11/14	0	0.00	1	39.30	38.20	-1	3,426	-0.03%
2024/11/13	1	38.45	16	38.62	38.45	-15	3,369	-0.45%
2024/11/12	105	39.87	36	40.03	39.05	69	3,285	2.10%	大買/
2024/11/11	0.5	38.50	2.1	39.71	39.85	-1.6	2,809	-0.06%
2024/11/08	30	38.83	127	39.34	39.20	-97	2,699	-3.59%	大賣/
2024/11/07	52	39.93	114	39.53	39.80	-62	2,513	-2.47%	大賣/
2024/11/06	5	38.21	5	38.59	38.15	0	2,115	0.00%
2024/11/05	23	38.93	4	38.28	38.00	19	2,059	0.92%
2024/11/04	14	38.92	11	38.68	39.00	3	1,949	0.15%
2024/11/01	11	38.21	11	38.18	38.55	0	1,807	0.00%
2024/10/30	221	37.63	25	37.27	37.60	196	1,547	12.67%	大買/鉅額交易
2024/10/28	0	0.00	2	35.95	36.05	-2	1,315	-0.15%
2024/10/25	1	35.95	2	36.23	36.20	-1	1,313	-0.08%
2024/10/24	0	0.00	10	36.45	35.95	-10	1,327	-0.75%
2024/10/22	0	0.00	1	36.50	36.30	-1	1,313	-0.08%
2024/10/21	0	0.00	0	35.70	35.75	0	1,339	0.00%
2024/10/18	0	0.00	2	36.00	35.35	-2	1,408	-0.14%
2024/10/17	0	0.00	8	35.68	35.40	-8	1,436	-0.56%
2024/10/09	2	34.25	5.4	34.72	34.20	-3.4	1,631	-0.21%
2024/10/01	1	35.00	0	0.00	35.45	1	2,076	0.05%
2024/09/27	1	35.40	0	0.00	35.40	1	2,196	0.05%
2024/09/26	1	35.05	0	0.00	35.05	1	2,244	0.04%
2024/09/23	1	35.50	0	0.00	35.40	1	2,506	0.04%
2024/09/16	1	34.95	3	35.03	35.50	-2	2,723	-0.07%
2024/09/12	0	0.00	1	34.15	34.10	-1	2,993	-0.03%
2024/09/05	0	0.00	0.1	34.00	33.70	-0.1	3,427	0.00%
2024/09/02	0	0.00	2	35.70	35.60	-2	4,302	-0.05%
2024/08/30	2	35.08	1	35.05	35.05	1	4,951	0.02%
2024/08/29	1	36.20	0	0.00	36.15	1	5,326	0.02%
2024/08/28	0	0.00	4	36.30	36.25	-4	5,620	-0.07%
2024/08/22	11	35.35	0	0.00	35.55	11	7,820	0.14%
2024/08/21	2	35.38	0	0.00	35.30	2	7,930	0.03%
2024/08/20	3	35.63	0	35.70	35.60	3	7,942	0.04%
2024/08/09	1	32.90	0	0.00	32.70	1	8,067	0.01%
2024/08/06	4	31.65	10	30.49	31.10	-6	8,102	-0.07%
2024/08/05	2	32.00	10	31.65	31.65	-8	8,134	-0.10%
2024/07/30	3	35.08	3	34.32	35.10	0	8,573	0.00%
2024/07/23	1	35.90	1	36.10	35.90	0	8,591	0.00%
2024/07/22	14	35.83	12	35.88	35.85	2	8,588	0.02%
2024/07/19	45	36.88	45	37.44	36.80	0	8,553	0.00%
2024/07/18	36	38.25	36	38.08	38.30	0	8,507	0.00%
2024/07/17	1	39.35	0	0.00	38.90	1	8,472	0.01%
2024/07/16	21	39.12	21	39.27	39.10	0	8,443	0.00%
2024/07/15	25.1	39.50	25	39.50	39.50	0.1	8,450	0.00%
2024/07/12	3	40.05	4	39.89	39.75	-1	8,437	-0.01%
2024/07/11	51	40.13	51	40.26	40.00	0	8,418	0.00%
2024/07/10	0	0.00	2	40.05	40.45	-2	8,388	-0.02%
2024/07/09	33	39.87	35	39.86	39.85	-2	8,341	-0.02%
2024/07/08	35	40.59	33	40.60	40.55	2	8,273	0.02%
2024/07/05	5.3	40.96	5	40.82	40.55	0.3	8,169	0.00%
2024/07/04	12	40.04	12	39.87	40.05	0	8,030	0.00%
2024/07/03	6	39.93	1	40.45	39.55	5	8,005	0.06%
2024/07/02	6	39.13	6	39.03	39.15	0	8,000	0.00%
2024/07/01	19	39.67	17	39.91	39.60	2	8,007	0.02%
2024/06/28	12	40.18	22	40.58	40.05	-10	8,035	-0.12%
2024/06/27	11	40.56	3	40.33	40.25	8	8,056	0.10%
2024/06/26	15	39.85	15	40.05	39.65	0	8,285	0.00%
2024/06/25	18	40.01	16	39.01	40.25	2	9,247	0.02%
2024/06/24	2	40.25	2	39.93	39.80	0	9,324	0.00%
2024/06/21	1	40.00	10	40.15	40.15	-9	9,294	-0.10%
2024/06/20	3	39.98	3	40.30	40.30	0	9,245	0.00%
2024/06/19	25	40.23	18	40.22	39.30	7	9,169	0.08%
2024/06/18	6	39.80	0	0.00	39.85	6	9,043	0.07%
2024/06/17	13	39.90	3	39.70	39.70	10	9,018	0.11%
2024/06/14	3	39.83	3	40.02	40.00	0	9,016	0.00%
2024/06/13	3	38.97	2	39.03	38.80	1	8,899	0.01%
2024/06/12	3	38.50	4	38.56	38.75	-1	9,012	-0.01%
2024/06/11	5	38.74	4	38.78	38.60	1	8,972	0.01%
2024/06/07	13	39.92	10	39.79	39.30	3	8,929	0.03%
2024/06/06	48	41.31	26	41.42	40.85	22	8,866	0.25%
2024/06/05	40	41.31	33	41.20	41.90	7	8,267	0.08%
2024/06/04	20	40.33	12	39.80	39.50	8	7,684	0.10%
2024/06/03	15	39.90	20	39.74	40.00	-5	7,305	-0.07%
2024/05/31	44	39.67	52	39.68	38.90	-8	6,993	-0.11%
2024/05/30	25	38.43	25	38.89	38.95	0	6,448	0.00%
2024/05/29	67	39.27	56	39.32	40.15	11	5,974	0.18%
2024/05/28	9	37.30	22	37.34	37.25	-13	5,036	-0.26%
2024/05/27	5	36.20	0	0.00	36.05	5	4,790	0.10%
2024/05/24	1	34.55	1	34.85	35.15	0	4,680	0.00%
2024/05/23	1	35.00	1	35.30	35.20	0	4,650	0.00%
2024/05/22	2	35.63	1	35.25	35.40	1	4,628	0.02%
2024/05/20	5	35.05	0	0.00	34.80	5	4,594	0.11%
2024/05/15	2	35.10	0	0.00	34.75	2	4,565	0.04%
2024/05/13	1	35.25	0	0.00	35.45	1	4,513	0.02%
2024/05/10	2	35.45	0	35.50	35.30	2	4,491	0.04%
2024/05/09	16	35.93	7	36.06	35.65	9	4,461	0.20%
2024/05/08	3	36.13	10	36.01	36.30	-7	4,386	-0.16%
2024/05/06	11	35.97	14	35.65	36.05	-3	4,090	-0.07%
2024/05/03	1	34.15	0	0.00	34.00	1	3,857	0.03%
2024/05/02	0	0.00	0.6	34.35	34.55	-0.6	3,843	-0.02%
2024/04/30	7	34.63	0	0.00	34.30	7	3,824	0.18%
2024/04/29	0	0.00	1	34.15	34.40	-1	3,793	-0.03%
2024/04/22	0	0.00	0.2	32.50	32.40	-0.2	3,732	-0.01%
2024/04/17	0	33.25	0	0.00	33.10	0	3,660	0.00%
2024/04/16	0	33.45	1	33.85	32.90	-1	3,658	-0.03%
2024/04/15	1	34.10	3	34.03	34.00	-2	3,609	-0.06%
2024/04/12	1	34.60	1	34.80	34.50	0	3,600	0.00%
2024/04/11	2	34.50	1	34.50	34.55	1	3,583	0.03%
2024/04/10	1	35.15	2	35.40	35.15	-1	3,564	-0.03%
2024/04/09	1	35.15	1	35.00	34.95	0	3,535	0.00%
2024/04/08	2	34.90	31	34.85	35.10	-29	3,504	-0.83%
2024/04/03	1	35.35	5	35.46	35.50	-4	3,464	-0.12%
2024/04/02	10	36.06	17	35.91	36.10	-7	3,414	-0.20%
2024/04/01	2	36.78	2	36.43	35.75	0	3,350	0.00%
2024/03/29	30	37.10	12	36.36	36.20	18	3,217	0.56%
2024/03/28	63	38.02	40	38.21	38.25	23	2,879	0.80%
2024/03/27	6	34.69	6	34.23	35.15	0	1,874	0.00%
2024/03/25	0	34.20	8	34.10	34.10	-8	1,719	-0.47%
2024/03/22	1	34.05	0	0.00	34.25	1	1,725	0.06%
2024/03/21	1	33.80	0	0.00	34.10	1	1,699	0.06%
2024/03/20	2	33.90	7	33.80	33.80	-5	1,682	-0.30%
2024/03/19	1	34.00	0	0.00	34.10	1	1,652	0.06%
2024/03/18	0	0.00	1	33.60	33.70	-1	1,591	-0.06%
2024/03/15	8	33.56	7	34.26	34.10	1	1,551	0.06%
2024/03/14	2	32.75	2	33.30	32.75	0	1,379	0.00%
2024/03/13	20.2	32.84	19	33.64	32.80	1.2	1,373	0.09%
2024/03/12	20	33.56	5	33.40	33.50	15	1,314	1.14%
2024/03/08	2	31.20	0	0.00	30.45	2	1,169	0.17%
2024/03/07	2	32.20	0	0.00	32.20	2	1,088	0.18%
2024/02/29	1	32.85	0	0.00	32.80	1	1,073	0.09%
2024/02/27	1	33.30	0	0.00	33.10	1	1,061	0.09%
2024/02/21	0	0.00	6	33.05	32.85	-6	1,048	-0.57%
2024/02/20	1	32.85	0	0.00	32.75	1	1,052	0.09%
2024/02/16	1	32.45	0	0.00	32.45	1	1,065	0.09%
2024/01/29	0	0.00	5	33.80	33.80	-5	1,048	-0.48%
2024/01/26	2	33.95	0	0.00	33.80	2	1,050	0.19%
2024/01/24	0	0.00	1	34.05	33.80	-1	1,065	-0.09%
2024/01/23	5	34.10	0	0.00	33.95	5	1,092	0.46%
2024/01/19	1	33.10	0	0.00	33.30	1	1,115	0.09%
2024/01/17	1	33.80	0	0.00	32.90	1	1,139	0.09%
2024/01/16	1	33.65	0	0.00	33.65	1	1,132	0.09%
2024/01/05	1	34.40	0	0.00	34.50	1	1,260	0.08%
2024/01/03	1	35.05	0	0.00	34.95	1	1,263	0.08%
2023/12/28	0	0.00	1	35.25	35.30	-1	1,241	-0.08%
2023/12/27	1	35.10	0	0.00	35.05	1	1,234	0.08%
2023/12/26	0	0.00	1.1	34.79	35.20	-1.1	1,232	-0.09%
2023/12/19	4	34.70	0	0.00	34.70	4	1,227	0.33%
2023/12/18	0	0.00	3	35.35	35.40	-3	1,222	-0.25%
2023/12/08	0	0.00	6	35.20	35.00	-6	1,254	-0.48%
2023/12/07	0	0.00	2	35.15	35.10	-2	1,258	-0.16%
2023/11/29	2	35.45	2	35.50	35.40	0	1,368	0.00%
2023/11/24	0	0.00	4	35.40	35.40	-4	1,402	-0.29%
2023/11/21	0	0.00	5	35.35	35.35	-5	1,479	-0.34%
2023/11/20	0	0.00	4.6	35.35	35.40	-4.6	1,515	-0.30%
2023/11/17	0	0.00	1	35.35	35.25	-1	1,526	-0.07%
2023/11/15	4	34.85	0	0.00	34.85	4	1,545	0.26%
2023/11/10	2	34.20	0	0.00	34.00	2	1,611	0.12%
2023/11/07	2	34.90	0	0.00	34.70	2	1,720	0.12%
2023/10/30	1	34.05	0	0.00	33.85	1	1,961	0.05%
2023/10/25	2	35.40	0	0.00	35.20	2	2,129	0.09%
2023/10/24	6	34.93	4	34.90	34.90	2	2,158	0.09%
2023/10/05	5	37.13	0	0.00	37.10	5	5,102	0.10%
2023/09/20	1	37.70	1	38.35	37.70	0	5,549	0.00%
2023/09/14	2	38.40	0	0.00	38.40	2	5,626	0.04%
2023/09/13	0	0.00	1	38.05	38.10	-1	5,637	-0.02%
2023/09/12	0	0.00	1	38.15	38.10	-1	5,682	-0.02%
2023/09/05	5	37.95	5	37.70	38.00	0	6,070	0.00%
2023/09/04	0	0.00	4	37.40	37.45	-4	6,148	-0.07%
2023/08/30	0	0.00	1	37.35	37.15	-1	6,446	-0.02%
2023/08/28	0	0.00	1	37.00	37.00	-1	7,141	-0.01%
2023/08/22	5	38.45	0	0.00	38.20	5	7,653	0.07%
2023/08/15	2	38.95	0	0.00	38.75	2	7,918	0.03%
2023/08/14	0	0.00	5	38.75	38.75	-5	7,887	-0.06%
2023/08/11	1	39.05	0	0.00	39.05	1	7,864	0.01%
2023/08/10	5	39.57	0	0.00	39.50	5	7,833	0.06%
2023/08/09	2	40.90	0	0.00	40.85	2	7,749	0.03%
2023/08/08	2	41.25	0	0.00	41.25	2	7,732	0.03%
2023/08/07	4	41.30	0	0.00	41.30	4	7,731	0.05%
2023/08/02	0.1	40.65	0	0.00	40.30	0.1	7,705	0.00%
2023/08/01	1	41.40	0	0.00	41.10	1	7,623	0.01%
2023/07/31	1	42.05	0	0.00	41.55	1	7,579	0.01%
2023/07/28	0	0.00	31	41.90	42.50	-31	7,484	-0.41%
2023/07/27	10	42.13	6	42.03	42.10	4	7,439	0.05%
2023/07/26	12	41.91	21	42.16	41.80	-9	7,416	-0.12%
2023/07/25	22	42.94	24	43.20	42.85	-2	7,334	-0.03%
2023/07/24	5	40.80	5	41.50	41.50	0	7,186	0.00%
2023/07/21	0	0.00	1	41.65	41.70	-1	7,097	-0.01%
2023/07/20	14	42.28	6.2	42.24	42.05	7.8	7,057	0.11%
2023/07/19	5	42.54	4	43.74	42.25	1	6,992	0.01%
2023/07/18	15	43.67	23	44.37	43.40	-8	6,899	-0.12%
2023/07/17	33	44.45	18.1	45.11	43.85	14.9	6,657	0.22%
2023/07/14	34	44.53	41	43.70	45.25	-7	6,534	-0.11%
2023/07/13	29	44.50	32.2	44.57	43.60	-3.2	6,009	-0.05%
2023/07/12	12	43.20	51	43.03	43.20	-39	5,372	-0.73%
2023/07/11	5	41.02	13	41.35	41.80	-8	4,898	-0.16%
2023/07/10	6	40.43	4	40.43	40.20	2	4,779	0.04%
2023/07/07	0	0.00	2	40.10	40.00	-2	4,765	-0.04%
2023/07/06	2	39.73	0	0.00	39.40	2	4,720	0.04%
2023/07/05	9	40.99	1	40.65	40.30	8	4,691	0.17%
2023/07/04	1	40.10	1	40.30	40.15	0	4,653	0.00%
2023/07/03	5	40.23	1	40.30	40.10	4	4,646	0.09%
2023/06/30	0	0.00	1	39.70	40.05	-1	4,634	-0.02%
2023/06/29	3	39.68	6	39.64	39.55	-3	4,634	-0.06%
2023/06/27	1	40.30	0	0.00	39.75	1	4,702	0.02%
2023/06/26	11	40.44	1	40.75	40.60	10	4,712	0.21%
2023/06/21	6	40.20	7	40.49	40.20	-1	4,721	-0.02%
2023/06/20	3	40.45	1	40.55	40.10	2	4,704	0.04%
2023/06/19	1	41.10	2	41.05	40.75	-1	4,676	-0.02%
2023/06/16	2	41.10	1	40.80	40.70	1	4,672	0.02%
2023/06/15	0	0.00	5	41.28	41.35	-5	4,630	-0.11%
2023/06/14	1	41.15	2	41.48	41.00	-1	4,588	-0.02%
2023/06/13	3	41.83	3	41.92	41.45	0	4,573	0.00%
2023/06/12	10	41.25	8	41.51	41.45	2	4,481	0.04%
2023/06/09	3	40.57	2	40.63	40.75	1	4,355	0.02%
2023/06/08	4	41.21	1	41.60	41.75	3	4,263	0.07%
2023/06/07	6	41.93	2	41.75	41.95	4	4,236	0.09%
2023/06/06	17	41.48	24	41.80	41.50	-7	4,228	-0.17%
2023/06/05	20	42.31	11	42.69	42.05	9	4,259	0.21%
2023/06/02	20	42.84	64	42.79	42.50	-44	4,197	-1.05%
2023/06/01	35	42.23	64	42.30	43.00	-29	3,960	-0.73%
2023/05/31	83	40.92	28.2	40.91	40.85	54.8	3,515	1.56%
2023/05/30	2	39.45	0	0.00	39.60	2	3,170	0.06%
2023/05/29	0	0.00	10	39.57	39.40	-10	3,186	-0.31%
2023/05/26	11	38.76	7	38.81	38.35	4	3,077	0.13%
2023/05/25	12	38.81	6	39.07	38.90	6	3,052	0.20%
2023/05/24	2	38.90	10	38.85	38.85	-8	3,029	-0.26%
2023/05/23	5	38.53	0	0.00	38.20	5	2,914	0.17%
2023/05/22	1	37.85	1	37.95	37.90	0	2,848	0.00%
2023/05/17	1	37.30	2	37.15	37.20	-1	2,974	-0.03%
2023/05/16	1	37.00	1	36.95	36.90	0	2,974	0.00%
2023/05/12	1	37.30	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	37.30	0	0.00	36.60	1	3,159	0.03%
2023/05/10	1	37.15	2	37.33	37.50	-1	3,198	-0.03%
2023/05/08	1	37.60	1	37.80	37.50	0	3,411	0.00%
2023/05/05	2	37.58	1	37.70	37.40	1	3,436	0.03%
2023/05/04	0	0.00	2	37.53	37.50	-2	3,478	-0.06%
2023/05/03	1	37.85	0	0.00	37.45	1	3,548	0.03%
2023/05/02	0	0.00	5	38.04	38.10	-5	3,654	-0.14%
2023/04/28	9	37.73	10	37.90	37.60	-1	3,683	-0.03%
2023/04/27	6	37.85	8	37.58	37.70	-2	3,673	-0.05%
2023/04/26	5	36.50	3	36.62	36.70	2	3,608	0.06%
2023/04/25	11	36.73	2	37.50	36.45	9	3,599	0.25%
2023/04/24	1	37.40	1	37.45	37.35	0	3,576	0.00%
2023/04/21	3	37.80	0	0.00	37.45	3	3,564	0.08%
2023/04/19	14	39.94	14	39.56	39.15	0	3,480	0.00%
2023/04/18	2	39.25	1	39.35	39.00	1	3,314	0.03%
2023/04/17	1	39.25	3	39.35	39.30	-2	3,323	-0.06%
2023/04/14	2	39.25	2	39.33	39.15	0	3,351	0.00%
2023/04/13	3	39.13	2	39.28	39.00	1	3,336	0.03%
2023/04/12	1	38.70	7	38.81	39.10	-6	3,290	-0.18%
2023/04/11	0	0.00	2	38.80	38.80	-2	3,303	-0.06%
2023/04/10	1	38.90	5	38.95	38.65	-4	3,331	-0.12%
2023/04/06	1	39.50	0	0.00	39.25	1	3,325	0.03%
2023/03/31	1	39.15	2	39.18	39.25	-1	3,322	-0.03%
2023/03/30	7	38.97	2	38.93	38.90	5	3,334	0.15%
2023/03/29	1	39.15	6	39.52	39.20	-5	3,353	-0.15%
2023/03/28	1	38.50	0	0.00	38.35	1	3,340	0.03%
2023/03/27	3	39.37	3	39.02	38.80	0	3,371	0.00%
2023/03/24	0	0.00	1	38.65	39.05	-1	3,354	-0.03%
2023/03/23	1	38.40	0	0.00	38.05	1	3,342	0.03%
2023/03/22	3	38.47	2	38.50	38.35	1	3,383	0.03%
2023/03/21	1	38.40	2	38.40	38.20	-1	3,441	-0.03%
2023/03/20	1	37.95	1.4	38.00	37.80	-0.4	3,511	-0.01%
2023/03/17	3	37.85	1	37.75	37.70	2	3,604	0.06%
2023/03/16	1	37.80	1	37.85	37.10	0	3,852	0.00%
2023/03/14	1	37.40	0	0.00	37.55	1	4,477	0.02%
2023/03/13	0	0.00	12	37.70	37.90	-12	5,480	-0.22%
2023/03/10	8	38.67	4	38.65	38.50	4	5,921	0.07%
2023/03/09	3	39.98	3	40.32	39.45	0	5,897	0.00%
2023/03/08	19	40.41	3	40.55	40.40	16	5,843	0.27%
2023/03/07	5	39.93	7	40.09	39.75	-2	5,814	-0.03%
2023/03/06	0	0.00	2	39.53	39.65	-2	5,756	-0.03%
2023/03/03	2	39.25	5	39.30	39.05	-3	5,722	-0.05%
2023/03/02	4.5	39.15	1	39.30	38.95	3.5	5,697	0.06%
2023/03/01	1	39.55	12	39.39	39.55	-11	5,660	-0.19%
2023/02/24	0	0.00	0.3	38.55	38.50	-0.3	5,568	-0.01%
2023/02/23	1	38.90	1	38.90	38.95	0	5,553	0.00%
2023/02/21	4	39.43	2	39.78	39.20	2	5,517	0.04%
2023/02/20	1	39.65	11	39.80	39.65	-10	5,496	-0.18%
2023/02/17	1	39.45	1	39.20	39.45	0	5,457	0.00%
2023/02/16	4	39.53	5	39.50	39.65	-1	5,467	-0.02%
2023/02/15	5.5	39.25	7	39.28	39.20	-1.5	5,399	-0.03%
2023/02/14	1	38.80	3	38.85	38.70	-2	5,318	-0.04%
2023/02/13	5	38.86	1	38.60	38.60	4	5,329	0.08%
2023/02/10	10	39.31	11	39.51	39.15	-1	5,303	-0.02%
2023/02/09	0	0.00	9	38.99	38.55	-9	5,172	-0.17%
2023/02/08	3	38.60	0	0.00	38.90	3	5,155	0.06%
2023/02/07	5	39.21	5	39.10	39.15	0	5,094	0.00%
2023/02/06	8	39.85	8	39.58	39.85	0	5,039	0.00%
2023/02/03	0	0.00	1	38.70	38.60	-1	4,859	-0.02%
2023/02/02	1	39.35	2	39.45	39.15	-1	4,833	-0.02%
2023/02/01	3	38.85	10	38.87	39.05	-7	4,801	-0.15%
2023/01/31	19	38.37	9	38.34	38.55	10	4,738	0.21%
2023/01/30	11	36.90	9	36.89	36.85	2	4,642	0.04%
2023/01/17	0	0.00	0.5	36.70	36.00	-0.5	4,697	-0.01%
2023/01/12	1	36.70	0	0.00	36.50	1	4,740	0.02%
2023/01/09	3	37.43	0.5	37.80	37.45	2.5	4,774	0.05%
2023/01/06	1	38.35	2	38.65	38.80	-1	4,721	-0.02%
2023/01/05	2	38.45	3	38.52	38.05	-1	4,724	-0.02%
2023/01/04	0	0.00	1	38.60	38.75	-1	4,697	-0.02%
2023/01/03	1	37.40	2	38.10	38.10	-1	4,656	-0.02%
2022/12/30	1	37.65	10	37.40	37.30	-9	4,650	-0.19%
2022/12/28	1	37.50	0	0.00	37.45	1	4,667	0.02%
2022/12/27	3	38.68	3	38.57	38.65	0	4,639	0.00%
2022/12/26	1	37.60	1	37.90	37.95	0	4,620	0.00%
2022/12/23	2	37.68	1	37.65	37.65	1	4,629	0.02%
2022/12/22	3	38.32	11	38.43	38.30	-8	4,640	-0.17%
2022/12/21	4	38.09	1	38.25	37.95	3	4,630	0.06%
2022/12/20	3	37.92	2	38.88	37.55	1	4,598	0.02%
2022/12/19	3	38.48	3	38.92	38.40	0	4,550	0.00%
2022/12/16	0	0.00	1	37.85	38.05	-1	4,502	-0.02%
2022/12/15	1	38.60	0	0.00	38.70	1	4,470	0.02%
2022/12/14	2	38.53	2	38.13	38.70	0	4,441	0.00%
2022/12/13	5	38.84	2	38.75	38.30	3	4,379	0.07%
2022/12/12	3	39.28	5	39.26	39.50	-2	4,315	-0.05%
2022/12/09	9	38.75	11	39.62	38.75	-2	4,220	-0.05%
2022/12/08	40	39.51	35	39.64	39.15	5	4,114	0.12%
2022/12/07	17	39.53	210	39.87	38.50	-193	3,854	-5.01%	大賣/鉅額交易
2022/12/06	18	41.39	21	41.30	40.75	-3	3,507	-0.09%
2022/12/05	418	41.30	300	41.17	41.15	118	3,187	3.70%	大買/大賣/鉅額交易
2022/12/02	92	39.47	17	39.53	39.75	74.9	2,169	3.45%
2022/12/01	0	0.00	1	36.25	36.15	-1	1,683	-0.06%
2022/11/30	2	35.50	1	35.80	35.65	1	1,669	0.06%
2022/11/29	1	35.10	2	35.05	35.65	-1	1,686	-0.06%
2022/11/28	0	0.00	1	34.20	34.40	-1	1,634	-0.06%
2022/11/18	1	34.40	0	0.00	34.05	1	1,730	0.06%
2022/11/17	0	0.00	1	34.30	34.50	-1	1,721	-0.06%
2022/11/16	1	34.15	0	0.00	33.90	1	1,701	0.06%
2022/11/15	1	34.10	1	34.20	34.30	0	1,691	0.00%
2022/11/14	0	0.00	1	33.60	34.20	-1	1,694	-0.06%
2022/11/11	1	33.70	2	33.65	33.05	-1	1,672	-0.06%
2022/11/09	1	33.35	0	0.00	33.30	1	1,724	0.06%
2022/11/08	1	32.80	1	33.00	32.75	0	1,710	0.00%
2022/11/07	1	32.50	1	32.70	32.60	0	1,708	0.00%
2022/11/04	1	32.10	4	32.13	32.35	-3	1,719	-0.17%
2022/11/03	0	0.00	1	32.20	32.25	-1	1,731	-0.06%
2022/11/02	1	32.10	0	0.00	32.10	1	1,732	0.06%
2022/11/01	1	32.05	2	32.05	31.90	-1	1,731	-0.06%
2022/10/31	1	31.90	1	32.00	31.85	0	1,731	0.00%
2022/10/28	1	32.45	0	0.00	31.50	1	1,731	0.06%
2022/10/27	0	0.00	3	32.72	32.70	-3	1,721	-0.17%
2022/10/26	2	32.60	0	0.00	32.15	2	1,720	0.12%
2022/10/25	10	32.84	10	32.89	32.65	0	1,701	0.00%
2022/10/24	1	32.35	0	0.00	32.15	1	1,617	0.06%
2022/10/21	0	0.00	1	31.60	31.35	-1	1,585	-0.06%
2022/10/19	10	32.70	10	32.40	32.25	0	1,571	0.00%
2022/10/13	1	33.15	2	32.50	31.60	-1	1,544	-0.06%
2022/10/11	1	33.55	0	0.00	33.25	1	1,533	0.07%
2022/10/07	5	34.28	4	34.41	34.40	1	1,544	0.06%
2022/10/06	2	34.15	3	34.28	34.25	-1	1,565	-0.06%
2022/10/05	3	33.62	5	33.81	33.65	-2	1,581	-0.13%
2022/10/04	1	32.75	2	32.95	32.95	-1	1,629	-0.06%
2022/10/03	1	32.50	0	0.00	32.10	1	1,628	0.06%
2022/09/30	1	31.30	2	32.10	32.80	-1	1,648	-0.06%
2022/09/29	1	31.90	3	31.77	32.15	-2	1,648	-0.12%
2022/09/28	2	31.27	0	0.00	30.20	2	1,632	0.12%
2022/09/27	1	31.60	4.1	31.70	32.00	-3.1	1,635	-0.19%
2022/09/23	2	33.60	19	33.77	33.60	-17	1,689	-1.01%
2022/09/20	0	0.00	0.1	34.00	33.95	-0.1	1,753	0.00%
2022/09/15	0	0.00	5	35.05	34.55	-5	1,873	-0.27%
2022/09/14	0	0.00	1	34.80	34.85	-1	1,915	-0.05%
2022/09/13	1	35.15	1	35.30	35.00	0	1,959	0.00%
2022/09/12	2	35.00	1	35.20	35.05	1	2,033	0.05%
2022/09/06	3	35.30	1	35.60	34.45	2	2,343	0.09%
2022/09/05	2	35.65	0	0.00	35.20	2	2,363	0.08%
2022/09/02	2	35.20	3	35.58	36.25	-1	2,359	-0.04%
2022/09/01	7	35.49	7	35.45	34.90	0	2,349	0.00%
2022/08/31	1	34.35	0	0.00	34.60	1	2,375	0.04%
2022/08/26	3	36.15	1	36.00	36.15	2	2,531	0.08%
2022/08/23	5	35.60	0	0.00	35.60	5	3,047	0.16%
2022/08/22	0	0.00	1	35.55	35.45	-1	3,241	-0.03%
2022/08/17	2	36.28	3	36.37	36.30	-1	4,194	-0.02%
2022/08/16	1	36.15	1	36.20	36.15	0	4,166	0.00%
2022/08/12	1	35.65	1	35.75	35.80	0	4,232	0.00%
2022/08/11	0	0.00	1	35.55	35.45	-1	4,226	-0.02%
2022/08/10	1	35.15	1	35.24	35.10	0	4,239	0.00%
2022/08/04	0	33.40	0	0.00	33.90	0	4,327	0.00%
2022/08/03	0	0.00	6	33.96	33.90	-6	4,330	-0.14%
2022/07/29	0	0.00	3	35.35	35.30	-3	4,344	-0.07%
2022/07/28	5	35.60	0	0.00	34.85	5	4,361	0.11%
2022/07/27	0	0.00	2	35.05	35.30	-2	4,429	-0.05%
2022/07/22	0	0.00	15	35.15	34.90	-15	4,431	-0.34%
2022/07/21	0	0.00	3	34.60	35.00	-3	4,467	-0.07%
2022/07/20	0	0.00	3	34.40	34.45	-3	4,489	-0.07%
2022/07/19	0	0.00	57	34.08	34.10	-57	4,510	-1.26%
2022/07/18	2	34.05	20	33.95	34.05	-18	4,521	-0.40%
2022/07/15	3	33.45	0	0.00	33.80	3	4,532	0.07%
2022/07/14	4	32.90	5	33.19	33.45	-1	4,564	-0.02%
2022/07/12	2	31.28	15	30.87	30.80	-13	4,515	-0.29%
2022/07/08	6	34.37	6	34.18	34.00	0	4,545	0.00%
2022/07/07	0	0.00	6	33.55	33.75	-6	4,545	-0.13%
2022/07/06	10	33.70	0	0.00	33.05	10	4,568	0.22%
2022/07/05	1	33.70	1	34.35	34.30	0	4,623	0.00%
2022/07/04	2	33.88	0	0.00	33.75	2	4,639	0.04%
2022/07/01	2	36.68	0	0.00	34.65	2	4,744	0.04%
2022/06/29	3	38.35	8	38.20	38.10	-5	4,835	-0.10%
2022/06/28	1	38.15	2	38.13	38.20	-1	5,380	-0.02%
2022/06/27	0	0.00	1	38.80	38.70	-1	5,913	-0.02%
2022/06/24	12	38.03	4	37.83	37.80	8	5,904	0.14%
2022/06/20	2	38.03	24	36.83	36.60	-22	5,786	-0.38%
2022/06/17	2	38.50	4	38.31	38.45	-2	5,710	-0.04%
2022/06/16	16	39.74	14	39.28	38.40	2	5,652	0.04%
2022/06/15	1	39.40	1	39.00	39.00	0	5,442	0.00%
2022/06/14	2	38.45	11	38.91	39.35	-9	5,403	-0.17%
2022/06/13	1	38.50	1	38.55	38.70	0	5,398	0.00%
2022/06/10	1	39.15	22	39.19	39.15	-21	5,382	-0.39%
2022/06/09	8	39.49	1	39.60	39.60	7	5,343	0.13%
2022/06/08	17	39.32	24	39.60	39.10	-7	5,262	-0.13%
2022/06/07	0	0.00	1	38.80	38.80	-1	5,177	-0.02%
2022/06/06	6	38.70	3	38.43	38.60	3	5,165	0.06%
2022/06/02	14	39.69	2	39.00	39.00	12	5,185	0.23%
2022/06/01	19	39.55	19	39.37	39.30	0	5,207	0.00%
2022/05/31	5	39.27	26	39.40	38.85	-21	5,024	-0.42%
2022/05/30	17	38.86	7	38.81	38.65	10	4,828	0.21%
2022/05/27	11	38.23	54	38.31	38.70	-43	4,657	-0.92%
2022/05/26	159	38.16	81	38.05	38.00	78	4,506	1.73%	大買/
2022/05/25	23	37.70	31	37.47	37.95	-8	4,107	-0.20%
2022/05/24	3	35.50	4	35.35	35.55	-1	3,777	-0.03%
2022/05/23	15	35.89	4	35.50	35.50	11	3,754	0.29%
2022/05/20	1	35.20	5	34.81	35.05	-4	3,742	-0.11%
2022/05/18	2	34.90	1	34.90	35.00	1	3,771	0.03%
2022/05/17	1	34.35	0	0.00	34.35	1	3,804	0.03%
2022/05/16	2	34.25	1	34.50	34.00	1	3,808	0.03%
2022/05/13	3	34.40	6	34.71	34.35	-3	3,800	-0.08%
2022/05/12	3	34.22	0	0.00	33.60	3	3,751	0.08%
2022/05/10	1	33.40	1	34.15	34.50	0	3,738	0.00%
2022/05/06	0	0.00	10	34.50	34.85	-10	3,766	-0.27%
2022/05/04	19	35.22	16	35.32	35.00	3	3,750	0.08%
2022/04/29	10	33.80	0	0.00	33.30	10	3,703	0.27%
2022/04/27	2	33.25	21.4	33.75	33.25	-19.4	3,698	-0.52%
2022/04/26	4	35.36	2	35.45	35.05	2	3,657	0.05%
2022/04/25	0	35.90	2	35.65	35.65	-2	3,623	-0.05%
2022/04/22	1	37.10	2	36.95	36.95	-1	3,589	-0.03%
2022/04/21	1	37.80	4	37.95	37.30	-3	3,602	-0.08%
2022/04/20	6	37.51	3	37.30	37.40	3	3,588	0.08%
2022/04/18	3	36.95	0	0.00	36.75	3	3,607	0.08%
2022/04/15	3	37.30	4	37.19	37.10	-1	3,618	-0.03%
2022/04/14	14	37.27	17	37.50	37.85	-3	3,676	-0.08%
2022/04/13	1	36.85	14	36.89	37.20	-13	3,654	-0.36%
2022/04/12	6	36.65	1	36.70	36.30	5	3,976	0.13%
2022/04/11	0	37.80	6	36.94	36.85	-6	3,952	-0.15%
2022/04/07	29	38.74	13	38.90	38.20	16	3,865	0.41%
2022/04/06	6	39.19	0	0.00	39.00	6	3,750	0.16%
2022/04/01	1	39.40	6	39.53	39.70	-5	3,722	-0.13%
2022/03/31	82	40.52	44	40.43	40.15	38	3,671	1.04%
2022/03/30	13	40.07	59	39.48	40.50	-46	3,133	-1.47%
2022/03/29	0	0.00	1	37.90	37.70	-1	2,613	-0.04%
2022/03/25	1	37.45	0	0.00	37.30	1	2,698	0.04%
2022/03/24	1	37.70	4	37.61	37.60	-3	2,710	-0.11%
2022/03/21	0	0.00	8	37.21	37.15	-8	2,887	-0.28%
2022/03/18	0	0.00	3	36.92	37.35	-3	2,982	-0.10%
2022/03/17	3	36.60	2	36.40	36.65	1	3,058	0.03%
2022/03/16	22	35.70	1	35.60	35.60	21	3,061	0.69%
2022/03/14	6	37.15	0	0.00	37.05	6	3,093	0.19%
2022/03/11	3	37.05	0	0.00	37.05	3	3,105	0.10%
2022/03/10	0	0.00	5	37.49	37.30	-5	3,121	-0.16%
2022/03/08	11	37.32	0	0.00	36.75	11	3,135	0.35%
2022/03/07	2	38.10	5	38.76	37.25	-3	3,097	-0.10%
2022/03/03	3	38.65	1	38.75	38.45	2	3,032	0.07%
2022/03/02	1	38.10	0	0.00	38.60	1	3,118	0.03%
2022/03/01	10	38.00	2	38.23	38.55	8	3,147	0.25%
2022/02/24	3	36.88	0	0.00	36.80	3	3,208	0.09%
2022/02/22	1	38.75	1	38.60	37.95	0	3,336	0.00%
2022/02/21	3	38.40	8	38.54	38.65	-5	3,411	-0.15%
2022/02/17	2	38.35	2	38.30	38.35	0	3,549	0.00%
2022/02/14	1	37.40	0	0.00	37.45	1	3,699	0.03%
2022/02/11	3	38.00	1	38.00	38.05	2	3,756	0.05%
2022/02/08	0	0.00	16	38.04	38.15	-16	4,042	-0.40%
2022/01/26	0	0.00	10	36.81	36.55	-10	4,254	-0.24%
2022/01/25	4	37.00	0	0.00	36.85	4	4,851	0.08%
2022/01/24	4	37.15	1	36.60	37.25	3	5,058	0.06%
2022/01/21	1	37.20	2	37.35	37.10	-1	5,200	-0.02%
2022/01/19	20	37.35	0.1	37.10	37.10	19.9	5,477	0.36%
2022/01/14	0	0.00	1	36.85	37.20	-1	6,094	-0.02%
2022/01/12	7	37.81	0	0.00	37.35	7	6,468	0.11%
2022/01/11	11	37.88	0	0.00	37.70	11	6,738	0.16%
2022/01/10	1	38.20	0	0.00	38.20	1	7,299	0.01%
2022/01/07	1	38.55	10	38.39	38.25	-9	8,094	-0.11%
2022/01/06	4	39.28	0	0.00	39.15	4	8,194	0.05%
2022/01/05	22	40.30	45	40.21	39.80	-23	8,476	-0.27%
2022/01/04	20	39.41	0	0.00	39.05	20	8,757	0.23%
2022/01/03	0	0.00	19	39.15	39.15	-19	9,369	-0.20%
2021/12/30	0	0.00	2	39.15	39.40	-2	9,568	-0.02%
2021/12/29	1	39.25	0	0.00	39.15	1	9,840	0.01%
2021/12/28	2	39.60	1	39.60	39.25	1	10,064	0.01%
2021/12/27	0	0.00	2	39.65	39.70	-2	10,142	-0.02%
2021/12/24	2	39.43	1	39.25	39.45	1	10,462	0.01%
2021/12/23	2	39.50	0	0.00	39.45	2	10,550	0.02%
2021/12/22	31	39.80	66	39.71	39.75	-35	10,615	-0.33%
2021/12/17	2	39.25	1	39.00	39.00	1	10,675	0.01%
2021/12/16	5	40.00	16	39.80	39.50	-11	10,696	-0.10%
2021/12/15	15	39.32	13	39.23	39.15	2	10,648	0.02%
2021/12/14	15	39.50	1	39.70	38.60	14	10,645	0.13%
2021/12/13	16	39.14	17	39.51	39.60	-1	10,673	-0.01%
2021/12/09	1	39.05	1	39.20	38.75	0	11,123	0.00%
2021/12/08	3	39.15	1	39.65	38.95	2	11,132	0.02%
2021/12/06	10	38.88	2	38.28	38.55	8	11,061	0.07%
2021/12/03	0	0.00	3	38.18	38.00	-3	11,086	-0.03%
2021/12/02	1	38.50	6	38.60	37.85	-5	11,114	-0.04%
2021/12/01	6	38.49	4	38.39	38.55	2	11,134	0.02%
2021/11/30	0	0.00	1	38.60	38.55	-1	11,173	-0.01%
2021/11/29	0	0.00	20	37.10	38.15	-20	11,193	-0.18%
2021/11/26	12.1	37.86	0	0.00	37.80	12.1	11,171	0.11%
2021/11/25	0	0.00	1	38.85	38.80	-1	11,109	-0.01%
2021/11/24	0	0.00	1	39.20	39.25	-1	11,078	-0.01%
2021/11/23	3	39.63	0	0.00	39.15	3	11,090	0.03%
2021/11/22	3	40.15	0	0.00	40.10	3	11,177	0.03%
2021/11/19	10	40.81	8	40.41	40.25	2	11,227	0.02%
2021/11/18	16	40.25	3	40.68	40.20	13	11,365	0.11%
2021/11/17	2	40.70	2	40.05	40.70	0	11,309	0.00%
2021/11/16	0	0.00	1.5	40.13	39.75	-1.5	11,272	-0.01%
2021/11/15	5	39.99	11	39.85	39.80	-6	11,328	-0.05%
2021/11/12	2	39.80	6	39.78	39.65	-4	11,367	-0.04%
2021/11/11	5	40.31	3	39.97	39.85	2	11,401	0.02%
2021/11/10	2	40.08	2	40.33	40.35	0	11,457	0.00%
2021/11/09	3	39.95	2	39.83	39.80	1	11,493	0.01%
2021/11/08	12	39.88	1	40.15	39.95	11	11,436	0.10%
2021/11/05	3	40.40	0	0.00	40.40	3	11,479	0.03%
2021/11/04	25	41.45	2	41.33	40.75	23	11,515	0.20%
2021/11/03	23	41.07	5	41.08	41.05	18	11,569	0.16%
2021/11/02	45	42.50	60.1	42.78	41.55	-15.1	11,862	-0.13%
2021/11/01	13	41.29	11	41.69	41.80	2	11,494	0.02%
2021/10/29	15	40.89	24	40.73	40.65	-9	11,362	-0.08%
2021/10/28	8	41.50	8	41.70	41.25	0	11,302	0.00%
2021/10/27	32	41.13	28	40.96	41.15	4	11,251	0.04%
2021/10/26	51	40.97	51	41.51	40.85	0	11,383	0.00%
2021/10/25	38	41.57	42	41.08	41.70	-4	11,788	-0.03%
2021/10/22	76	40.48	75	40.28	40.50	1	12,071	0.01%
2021/10/21	86	40.53	96	40.54	39.85	-10	13,325	-0.08%
2021/10/20	171	40.67	165	40.49	40.55	6	14,344	0.04%	大買/大賣/
2021/10/19	104	40.19	94	40.51	40.45	10	14,252	0.07%	大買/
2021/10/18	150	41.66	100	42.58	40.75	50	14,069	0.36%	大買/
2021/10/15	24	42.49	95	42.85	43.50	-71	13,590	-0.52%
2021/10/14	53	41.06	46	41.19	40.90	7	12,925	0.05%
2021/10/13	59	41.23	88	41.58	41.20	-29	12,834	-0.23%
2021/10/12	71	41.91	56	41.99	42.00	15	12,618	0.12%
2021/10/08	68	42.02	131.1	41.51	41.55	-63.1	12,205	-0.52%	大賣/
2021/10/07	12	40.10	20	39.86	40.20	-8	11,783	-0.07%
2021/10/06	15	39.38	16	39.41	39.00	-1	12,216	-0.01%
2021/10/05	4	37.75	4	37.70	38.95	0	12,274	0.00%
2021/10/04	33	38.18	14	38.31	37.55	19	12,101	0.16%
2021/10/01	14	39.51	25	39.58	37.35	-11	12,085	-0.09%
2021/09/30	6	38.89	9	39.14	39.15	-3	11,818	-0.03%
2021/09/29	19	38.56	6	38.93	38.30	13	11,806	0.11%
2021/09/27	12	38.92	1	38.90	38.80	11	12,053	0.09%
2021/09/24	5	38.64	8	38.68	38.80	-3	12,138	-0.02%
2021/09/23	1	37.90	3	37.98	37.55	-2	12,138	-0.02%
2021/09/22	5	37.43	2	37.10	37.70	3	12,222	0.02%
2021/09/17	8	38.33	1	38.55	38.50	7	12,303	0.06%
2021/09/16	3	38.10	2	38.28	38.15	1	12,526	0.01%
2021/09/15	31	39.35	47	39.46	38.75	-16	12,618	-0.13%
2021/09/14	1	37.00	0	0.00	37.00	1	12,344	0.01%
2021/09/13	1.1	37.54	2	37.65	37.15	-1	12,604	-0.01%
2021/09/10	0	0.00	3	37.50	37.65	-3	13,271	-0.02%
2021/09/09	3	37.53	0	0.00	37.40	3	14,029	0.02%
2021/09/08	10	37.05	3	37.30	36.95	7	14,364	0.05%
2021/09/07	6	37.53	4	37.51	37.50	2	15,161	0.01%
2021/09/06	14	38.05	5	38.02	37.80	9	15,178	0.06%
2021/09/03	6	38.71	16	38.78	38.95	-10	15,196	-0.07%
2021/09/02	10	38.90	11	39.09	38.75	-1	15,203	-0.01%
2021/09/01	2	39.68	1	39.75	39.80	1	15,211	0.01%
2021/08/31	2	39.50	3	39.58	39.35	-1	15,191	-0.01%
2021/08/27	4	40.08	1	40.15	39.70	3	15,213	0.02%
2021/08/26	5	41.03	7	40.64	40.10	-2	15,247	-0.01%
2021/08/25	2	40.20	2	40.08	39.95	0	15,198	0.00%
2021/08/24	26	39.91	33	39.97	40.00	-7	15,357	-0.05%
2021/08/23	3	38.37	5	38.36	38.65	-2	15,288	-0.01%
2021/08/20	3	37.47	2	37.25	37.20	1	15,357	0.01%
2021/08/19	2	38.20	3	37.83	37.60	-1	15,369	-0.01%
2021/08/18	21	37.04	13	37.45	37.90	8	15,514	0.05%
2021/08/17	3.7	38.01	16	37.56	36.85	-12.3	15,995	-0.08%
2021/08/16	3.1	37.62	6	38.48	38.80	-3	16,030	-0.02%
2021/08/13	16	40.16	13	39.91	39.10	3	16,043	0.02%
2021/08/12	12	40.16	6.1	40.15	40.00	5.9	16,023	0.04%
2021/08/11	17	40.11	16	40.28	39.95	1	16,093	0.01%
2021/08/10	8	40.89	7	41.09	41.05	1	16,137	0.01%
2021/08/09	9	41.26	1	41.00	41.00	8	16,169	0.05%
2021/08/06	40	43.14	19	43.27	42.60	21	16,205	0.13%
2021/08/05	18	42.75	15	42.57	42.55	3	16,046	0.02%
2021/08/04	8	41.76	7	42.23	41.75	1	16,134	0.01%
2021/08/03	6	41.73	41	42.05	41.75	-35	16,221	-0.22%
2021/08/02	33	42.33	33	42.32	42.05	0	16,320	0.00%
2021/07/30	29	42.53	11	43.09	41.80	18	16,486	0.11%
2021/07/29	95	43.12	41	43.03	43.20	54	16,387	0.33%
2021/07/28	27	41.55	19	41.37	43.20	8	16,075	0.05%
2021/07/27	330	44.13	330	44.41	41.95	0	15,747	0.00%	大買/大賣/
2021/07/26	184	43.13	125	43.14	44.90	59	14,543	0.41%	大買/大賣/
2021/07/23	2	40.70	12	40.81	40.85	-10	13,487	-0.07%
2021/07/22	3	40.37	12	40.32	40.10	-9	13,497	-0.07%
2021/07/21	2	38.80	5	39.20	38.80	-3	13,593	-0.02%
2021/07/20	48	40.39	20	39.97	39.70	28	13,635	0.21%
2021/07/19	13	41.15	2	41.13	41.10	11	13,724	0.08%
2021/07/16	11	41.64	36	41.69	41.15	-25	13,980	-0.18%
2021/07/15	40	41.26	51.6	41.80	41.30	-11.6	14,030	-0.08%
2021/07/14	27	41.19	44	40.92	41.00	-17	13,998	-0.12%
2021/07/13	69	42.32	105	42.34	42.40	-36	13,944	-0.26%	大賣/
2021/07/12	32	41.13	27	40.76	41.55	5	13,471	0.04%
2021/07/09	47	39.84	14	39.89	39.75	33	13,296	0.25%
2021/07/08	13	40.68	11	40.70	40.15	2	13,664	0.01%
2021/07/07	8	40.26	7	40.35	39.90	1	13,814	0.01%
2021/07/06	3	40.43	13	40.35	40.35	-10	13,998	-0.07%
2021/07/05	23.2	40.82	16	40.51	40.85	7.2	14,179	0.05%
2021/07/02	12	38.92	3	38.78	39.00	9	14,258	0.06%
2021/07/01	20	39.44	71	39.16	38.90	-51	14,717	-0.35%
2021/06/30	11	40.09	6	39.83	39.80	5	14,947	0.03%
2021/06/29	24	40.59	5	40.49	40.00	19	15,146	0.13%
2021/06/28	17	40.70	4	40.63	40.65	13	15,411	0.08%
2021/06/25	16	41.70	28	42.26	41.10	-12	15,733	-0.08%
2021/06/24	74	41.93	41	41.89	41.60	33	15,794	0.21%
2021/06/23	77	40.89	42.1	41.11	41.50	34.9	16,210	0.22%
2021/06/22	33	40.01	30	40.52	39.75	3	16,930	0.02%
2021/06/21	69	42.00	83	42.20	40.60	-14	17,444	-0.08%
2021/06/18	114	41.98	68	42.17	42.40	46	19,682	0.23%	大買/
2021/06/17	19	40.46	11	40.52	40.45	8	19,822	0.04%
2021/06/16	53	40.66	46.1	40.77	41.70	7	19,944	0.03%
2021/06/15	0	0.00	3	39.18	39.50	-3	19,956	-0.02%
2021/06/11	6	39.06	2	39.40	39.10	4	21,784	0.02%
2021/06/10	1	39.35	2	39.23	38.70	-1	22,092	0.00%
2021/06/09	1	39.25	1	39.15	38.40	0	22,387	0.00%
2021/06/08	0	0.00	1.4	38.75	38.50	-1.4	22,754	-0.01%
2021/06/07	6	38.63	0	0.00	38.25	6	23,070	0.03%
2021/06/04	0	0.00	2	39.03	38.80	-2	23,415	-0.01%
2021/06/03	1	39.50	0	0.00	39.50	1	24,113	0.00%
2021/06/02	3	39.75	0.1	39.50	39.00	3	24,974	0.01%
2021/06/01	13	40.31	6	40.21	40.05	7	26,558	0.03%
2021/05/31	8	39.69	6	39.88	39.55	2	30,283	0.01%
2021/05/28	2	39.20	2	39.38	39.15	0	31,522	0.00%
2021/05/26	8	39.03	5.1	39.20	38.70	3	32,744	0.01%
2021/05/25	42	39.68	26.3	40.18	40.35	15.8	34,165	0.05%
2021/05/24	10	37.99	12	38.19	38.40	-2	34,125	-0.01%
2021/05/21	2	37.05	8	37.20	37.50	-6	34,523	-0.02%
2021/05/20	1	36.05	6	36.98	35.65	-5	35,758	-0.01%
2021/05/19	2	36.28	13.1	36.59	36.65	-11.1	36,047	-0.03%
2021/05/18	12	34.59	14	34.65	36.15	-2	36,400	-0.01%
2021/05/17	6.1	33.53	11	32.90	32.90	-4.9	36,974	-0.01%
2021/05/14	8	36.64	2	36.33	36.55	6	37,276	0.02%
2021/05/13	3	36.77	35	35.06	36.95	-32	37,901	-0.08%
2021/05/12	16	34.84	19	34.96	35.00	-3	38,391	-0.01%
2021/05/11	18.1	37.44	7	37.69	37.00	11.1	39,259	0.03%
2021/05/10	7	39.48	3	39.68	39.20	4	40,198	0.01%
2021/05/07	4	40.23	22.1	40.63	41.60	-18.1	42,294	-0.04%
2021/05/06	4	38.65	7	38.94	38.80	-3	45,632	-0.01%
2021/05/05	3	38.00	6.1	38.53	37.90	-3.1	47,684	-0.01%
2021/05/04	9.1	36.15	10	36.40	37.15	-0.9	48,091	0.00%
2021/05/03	13.1	38.78	1	38.85	38.75	12.1	48,530	0.02%
2021/04/29	6	40.65	2	40.65	40.65	4	49,690	0.01%
2021/04/28	24	41.28	16	41.38	41.20	8	51,336	0.02%
2021/04/27	26	42.39	10	42.23	41.90	16	53,109	0.03%
2021/04/26	9	41.43	4	41.66	41.75	5	56,725	0.01%
2021/04/23	12	41.37	5.1	41.54	41.45	6.9	59,415	0.01%
2021/04/22	18.2	42.61	17	42.21	41.30	1.2	62,156	0.00%
2021/04/21	2	43.50	10	43.49	43.35	-8	63,268	-0.01%
2021/04/20	56	43.87	3.1	44.16	44.10	52.9	63,665	0.08%
2021/04/19	2.1	43.69	2	43.60	43.45	0.1	64,663	0.00%
2021/04/16	0	0.00	22	44.28	44.35	-22	65,757	-0.03%
2021/04/15	9	43.44	7	42.93	43.90	2	66,367	0.00%
2021/04/14	25.1	42.78	8	43.26	42.80	17.1	67,922	0.03%
2021/04/13	13	45.28	7.3	45.26	44.25	5.7	70,240	0.01%
2021/04/12	17.2	45.59	13	45.95	44.85	4.2	70,200	0.01%
2021/04/09	13	46.10	60	46.01	45.50	-47	70,160	-0.07%
2021/04/08	7	46.37	27	46.38	46.40	-20	70,234	-0.03%
2021/04/07	56	46.35	19.1	46.43	46.05	36.9	70,069	0.05%
2021/04/06	7	45.53	16	45.34	45.45	-9	69,964	-0.01%
2021/04/01	11	44.17	21	44.23	44.05	-10	70,394	-0.01%
2021/03/31	15	45.06	19	44.76	44.65	-4	70,512	-0.01%
2021/03/30	11	46.07	16	46.13	45.50	-5	70,251	-0.01%
2021/03/29	6	45.55	8	45.61	45.50	-2	70,000	0.00%
2021/03/26	28.1	45.59	47	45.28	45.00	-18.9	70,007	-0.03%
2021/03/25	150	46.96	158	46.84	46.20	-8	69,482	-0.01%	大買/大賣/
2021/03/24	48	46.44	123	46.52	46.20	-75	68,668	-0.11%	大賣/
2021/03/23	352.1	48.78	238	48.03	46.70	114	68,720	0.17%	大買/大賣/鉅額交易
2021/03/22	138	45.58	120	45.73	45.75	18	65,910	0.03%	大買/大賣/
2021/03/19	156	44.06	149	44.13	44.20	7	65,153	0.01%	大買/大賣/
2021/03/18	90.3	44.97	74	44.62	44.00	16.3	64,809	0.03%
2021/03/17	294	44.66	289.1	44.76	43.85	4.9	64,008	0.01%	大買/大賣/
2021/03/16	124	42.96	131	42.97	42.30	-7	62,231	-0.01%	大買/大賣/
2021/03/15	11	41.72	13	42.28	42.40	-2	61,940	0.00%
2021/03/12	23	41.83	55.1	42.08	42.00	-32.1	61,716	-0.05%
2021/03/11	30	41.64	21.4	41.55	41.55	8.6	61,732	0.01%
2021/03/10	16	41.25	2	41.75	41.00	14	61,476	0.02%
2021/03/09	27.1	41.04	12	41.09	40.80	15.1	61,182	0.02%
2021/03/08	42	42.93	82	43.35	41.70	-40	60,491	-0.07%
2021/03/05	149	43.05	191	43.23	43.60	-42	59,605	-0.07%	大買/大賣/
2021/03/04	438	46.04	385	46.06	43.10	53	57,979	0.09%	大買/大賣/
2021/03/03	102	43.71	44	44.01	45.65	58	54,040	0.11%	大買/
2021/03/02	13	43.02	32	43.10	42.00	-19	52,674	-0.04%
2021/02/26	43	42.32	24	42.12	42.65	19	51,966	0.04%
2021/02/25	270	43.55	290.1	43.73	42.30	-20.1	51,485	-0.04%	大買/大賣/
2021/02/24	24	42.40	56	42.14	41.05	-32	49,992	-0.06%
2021/02/23	24	42.03	40	41.94	41.80	-16	49,726	-0.03%
2021/02/22	96	42.89	78.1	42.81	42.85	17.9	50,376	0.04%
2021/02/19	31	39.76	12	39.85	40.00	19	49,489	0.04%
2021/02/18	38	40.36	39	40.49	40.30	-1	49,145	0.00%
2021/02/17	64	39.69	72	39.58	39.75	-8	48,701	-0.02%
2021/02/05	11	40.67	7	41.16	40.35	4	48,009	0.01%
2021/02/04	150	41.02	218.5	40.91	41.05	-68.5	47,549	-0.14%	大買/大賣/
2021/02/03	77.1	41.55	112	41.70	40.95	-34.9	46,729	-0.07%	大賣/
2021/02/02	156	42.57	150	42.82	42.45	6	45,993	0.01%	大買/大賣/
2021/02/01	52	41.12	58.1	41.08	41.10	-6.1	44,803	-0.01%
2021/01/29	241	43.24	317	42.78	41.35	-76	43,684	-0.17%	大買/大賣/
2021/01/28	447.1	44.87	269.2	44.91	43.50	177.8	41,385	0.43%	大買/大賣/鉅額交易
2021/01/27	570.3	42.05	597.2	42.29	43.60	-26.9	37,744	-0.07%	大買/大賣/
2021/01/26	191.1	41.05	287	40.93	39.65	-95.9	35,543	-0.27%	大買/大賣/
2021/01/25	135	40.85	9	40.76	40.80	126	34,875	0.36%	大買/鉅額交易
2021/01/22	77	41.57	63	41.88	41.95	14	34,193	0.04%
2021/01/21	115	41.67	123	41.49	40.95	-8	32,814	-0.02%	大買/大賣/
2021/01/20	221.1	40.72	263	40.92	39.70	-41.9	31,014	-0.14%	大買/大賣/
2021/01/19	398	44.14	378	44.17	42.75	20	29,102	0.07%	大買/大賣/
2021/01/18	190	42.43	156	42.34	44.00	34	25,275	0.13%	大買/大賣/
2021/01/15	144	39.19	254	39.09	40.00	-110	22,430	-0.49%	大買/大賣/鉅額交易
2021/01/14	151	35.68	142	35.47	36.40	9	19,474	0.05%	大買/大賣/
2021/01/13	19	33.62	23	33.27	33.10	-4	18,165	-0.02%
2021/01/12	107	34.17	81	34.60	33.15	26	17,832	0.15%	大買/
2021/01/11	27	34.42	71	35.29	35.50	-44	16,670	-0.26%
2021/01/08	84	32.95	29	32.89	32.30	55	15,417	0.36%
2021/01/07	185	34.27	185	34.33	33.85	0	14,632	0.00%	大買/大賣/
2021/01/06	98	33.30	134	33.75	34.10	-36	12,920	-0.28%	大賣/
2021/01/05	10	31.00	8	31.00	31.00	2	10,164	0.02%
2021/01/04	1	27.80	15.2	28.20	28.20	-14.2	9,926	-0.14%
2020/12/31	46	25.41	59	25.61	25.65	-13	9,685	-0.13%
2020/12/30	10	25.02	31	25.00	24.85	-21	9,325	-0.23%
2020/12/29	25	25.62	156	25.43	25.40	-131	9,154	-1.43%	大賣/鉅額交易
2020/12/28	234	25.43	190	25.53	26.25	44	8,685	0.51%	大買/大賣/
2020/12/25	27	23.41	8.1	23.59	24.20	19	7,880	0.24%
2020/12/24	0	0.00	12	22.90	22.90	-12	7,431	-0.16%
2020/12/23	13	22.88	4	23.08	23.05	9	7,301	0.12%
2020/12/22	187	23.18	32	23.00	22.25	155	7,113	2.18%	大買/鉅額交易
2020/12/21	9	22.33	9	22.47	22.50	0	6,785	0.00%
2020/12/18	21	22.49	5	22.35	22.55	16	6,676	0.24%
2020/12/17	79	22.97	36.1	22.99	22.90	42.9	6,512	0.66%
2020/12/16	28	21.90	8	21.81	21.85	20	5,673	0.35%
2020/12/15	21.1	21.86	11	21.57	21.45	10.1	5,556	0.18%
2020/12/14	12	21.78	2	21.65	21.60	10	5,399	0.19%
2020/12/11	0	0.00	5	20.80	20.80	-5	5,284	-0.09%
2020/12/10	2	21.18	0	0.00	21.10	2	5,229	0.04%
2020/12/09	1	21.50	211	21.53	21.40	-210	5,128	-4.09%	大賣/鉅額交易
2020/12/08	1	21.85	8	21.70	21.80	-7	5,044	-0.14%
2020/12/07	29	21.89	10	22.01	22.40	19	4,932	0.39%
2020/12/04	0	0.00	3	21.25	21.05	-3	4,508	-0.07%
2020/12/03	12	21.13	10	20.70	20.75	2	4,444	0.05%
2020/12/02	3	21.05	0	0.00	21.05	3	4,370	0.07%
2020/12/01	0	0.00	1	21.25	21.00	-1	4,341	-0.02%
2020/11/30	0	0.00	1	21.15	21.20	-1	4,431	-0.02%
2020/11/27	1	20.70	0	0.00	20.80	1	4,402	0.02%
2020/11/26	1	20.80	2	20.75	20.85	-1	4,404	-0.02%
2020/11/25	40	20.73	0	0.00	20.60	40	4,428	0.90%
2020/11/24	134	21.30	27	21.04	20.90	107	4,512	2.37%	大買/鉅額交易
2020/11/23	26	21.42	40.3	21.47	21.70	-14.3	4,370	-0.33%
2020/11/20	7	21.24	9	21.22	21.60	-2	4,213	-0.05%
2020/11/19	107.3	21.10	128	21.22	21.40	-20.7	3,982	-0.52%	大買/大賣/
2020/11/18	79	18.85	53	19.53	20.05	26	2,799	0.93%
2020/11/17	2	18.20	3	18.22	18.25	-1	2,311	-0.04%
2020/11/16	1	18.30	1	18.10	18.10	0	2,345	0.00%
2020/11/13	5	18.15	6	18.15	18.15	-1	2,365	-0.04%
2020/11/12	0	0.00	2	18.00	18.00	-2	2,333	-0.09%
2020/11/10	1	17.70	0	0.00	17.70	1	2,409	0.04%
2020/11/09	1	17.60	0	0.00	17.60	1	2,428	0.04%
2020/11/04	1	17.40	0	0.00	17.40	1	2,458	0.04%
2020/10/29	1	17.30	0	0.00	17.45	1	2,529	0.04%
2020/10/27	0	0.00	5	17.80	17.75	-5	2,524	-0.20%
2020/10/26	0	0.00	1	17.90	17.85	-1	2,537	-0.04%
2020/10/22	0	0.00	3	17.87	17.65	-3	2,546	-0.12%
2020/10/21	13	18.13	3	18.07	18.05	10	2,542	0.39%
2020/10/20	13	17.91	0	0.00	18.15	13	2,420	0.54%
2020/10/15	1	17.25	0	0.00	17.25	1	2,174	0.05%
2020/10/08	1	17.40	0	0.00	17.50	1	2,213	0.05%
2020/09/25	1	16.85	0	0.00	16.70	1	2,460	0.04%
2020/09/17	0	0.00	5	18.10	18.00	-5	2,660	-0.19%
2020/09/16	0	0.00	2	18.05	18.00	-2	2,665	-0.08%
2020/09/11	10	18.10	0	0.00	18.05	10	2,692	0.37%
2020/09/10	0	0.00	12	18.43	18.20	-12	2,686	-0.45%
2020/09/09	0	0.00	1	18.30	18.30	-1	2,660	-0.04%
2020/09/08	0	0.00	1	18.20	18.20	-1	2,643	-0.04%
2020/09/04	10	18.15	0	0.00	18.10	10	2,645	0.38%
2020/09/03	15	18.53	2	18.30	18.30	13	2,625	0.50%
2020/09/02	2	18.50	16	18.45	18.50	-14	2,484	-0.56%
2020/09/01	11	18.17	4	17.90	17.90	7	2,438	0.29%
2020/08/31	1	17.75	0	0.00	17.70	1	2,404	0.04%
2020/08/28	0	0.00	18	19.01	18.85	-18	2,332	-0.77%
2020/08/27	0	0.00	13	18.95	18.85	-13	2,168	-0.60%
2020/08/20	6	18.43	3	18.03	17.95	3	2,062	0.15%
2020/08/19	1	18.50	1	18.50	18.50	0	2,003	0.00%
2020/08/18	2	18.83	200	19.03	18.80	-198	1,955	-10.12%	大賣/鉅額交易
2020/08/17	201	19.17	1	18.85	19.20	200	1,919	10.42%	大買/鉅額交易
2020/08/14	3	18.45	0	0.00	18.60	3	1,831	0.16%
2020/08/13	1	18.30	0	0.00	18.35	1	1,808	0.06%
2020/08/12	0	0.00	7	18.10	18.20	-7	1,779	-0.39%
2020/08/11	7	18.25	17	18.28	18.20	-10	1,766	-0.57%
2020/08/05	6	18.33	0	0.00	18.25	6	1,784	0.34%
2020/07/28	16	17.81	0.1	17.75	17.85	15.9	1,831	0.87%
2020/07/27	1	17.95	0	0.00	17.65	1	1,842	0.05%
2020/07/24	4	18.15	2	18.00	18.00	2	1,852	0.11%
2020/07/23	2	18.40	0	0.00	18.40	2	1,870	0.11%
2020/07/22	3	18.40	8	18.45	18.45	-5	1,887	-0.26%
2020/07/17	2	18.23	0	0.00	18.20	2	1,888	0.11%
2020/07/16	2	18.33	9	18.43	18.35	-7	1,898	-0.37%
2020/07/14	6	18.35	0	0.00	18.35	6	1,917	0.31%
2020/07/09	0	0.00	20	18.72	18.85	-20	1,959	-1.02%
2020/07/08	26	18.93	3	18.85	19.05	23	1,986	1.16%
2020/07/07	5	18.78	0	0.00	18.75	5	1,971	0.25%
2020/07/06	1	18.95	0	0.00	19.10	1	1,964	0.05%
2020/07/03	15	18.88	0	0.00	18.85	15	1,958	0.77%
2020/07/01	23	18.71	7	18.80	18.65	16	1,963	0.81%
2020/06/30	0	0.00	8	18.15	18.15	-8	1,954	-0.41%
2020/06/22	6	18.20	5	18.10	18.05	1	2,001	0.05%
2020/06/18	1	18.05	0	0.00	18.15	1	2,028	0.05%
2020/06/15	0	0.00	1	17.90	17.80	-1	2,145	-0.05%
2020/06/08	7	18.68	0	0.00	18.65	7	2,291	0.31%
2020/06/03	0	0.00	1	18.50	18.40	-1	2,310	-0.04%
2020/06/01	1	18.05	0	0.00	18.15	1	2,304	0.04%
2020/05/27	0	0.00	5	18.25	18.25	-5	2,300	-0.22%
2020/05/21	5	18.25	0	0.00	18.25	5	2,357	0.21%
2020/05/20	0	0.00	5	18.15	18.05	-5	2,361	-0.21%
2020/05/14	0	0.00	2	18.65	18.35	-2	2,419	-0.08%
2020/05/11	11	19.10	0	0.00	19.30	11	2,436	0.45%
2020/05/08	11	19.20	10	19.36	19.20	1	2,408	0.04%
2020/05/07	0	0.00	2	18.60	18.95	-2	2,356	-0.08%
2020/05/06	0	0.00	2	18.55	18.55	-2	2,346	-0.09%
2020/05/05	2	18.70	6	18.60	18.60	-4	2,381	-0.17%
2020/04/30	1	19.05	10	19.00	19.05	-9	2,378	-0.38%
2020/04/29	0	0.00	0.1	18.75	18.80	-0.1	2,377	0.00%
2020/04/20	0	0.00	2	18.40	18.40	-2	2,344	-0.09%
2020/04/17	10	18.50	2	18.35	18.35	8	2,343	0.34%
2020/04/15	0	0.00	10	18.15	18.55	-10	2,253	-0.44%
2020/04/14	0	0.00	1	18.20	18.05	-1	2,230	-0.04%
2020/04/13	5	18.15	0	0.00	17.85	5	2,220	0.23%
2020/04/10	0	0.00	17	17.75	18.35	-17	2,203	-0.77%
2020/04/09	10	17.85	15	18.05	17.85	-5	2,208	-0.23%
2020/04/08	17	17.91	5	17.95	18.05	12	2,179	0.55%
2020/04/07	10	17.55	18	17.74	17.75	-8	2,136	-0.37%
2020/04/06	0	0.00	1	16.60	17.00	-1	2,063	-0.05%
2020/04/01	17	16.83	0	0.00	16.70	17	2,051	0.83%
2020/03/31	0	0.00	16	16.71	16.80	-16	1,970	-0.81%
2020/03/30	0	0.00	1	15.90	16.20	-1	1,892	-0.05%
2020/03/25	28	16.39	0	0.00	16.35	28	1,883	1.49%
2020/03/20	0	0.00	4	15.99	15.85	-4	1,851	-0.22%
2020/03/19	3	15.35	10.1	15.83	15.05	-7.1	1,841	-0.38%
2020/03/18	0	0.00	1	15.90	15.95	-1	1,789	-0.06%
2020/03/17	0	0.00	2	15.85	15.80	-2	1,793	-0.11%
2020/03/13	8	16.17	0	0.00	16.55	8	1,757	0.46%
2020/03/12	9	17.97	12	17.68	17.70	-3	1,716	-0.17%
2020/03/11	2	19.20	0	0.00	18.90	2	1,689	0.12%
2020/03/09	1	19.50	0	0.00	19.10	1	1,696	0.06%
2020/03/04	1	19.80	0	0.00	19.95	1	1,746	0.06%
2020/03/03	8	20.40	9	20.18	20.10	-1	1,806	-0.06%
2020/02/27	3	19.87	0	0.00	19.60	3	1,892	0.16%
2020/02/25	3	20.03	2	19.95	20.10	1	1,955	0.05%
2020/02/21	2	20.65	5	20.65	20.65	-3	2,011	-0.15%
2020/02/20	6	20.86	0	0.00	20.70	6	2,072	0.29%
2020/02/19	9	20.86	0	0.00	20.90	9	2,223	0.40%
2020/02/18	2	20.50	0	0.00	20.60	2	2,240	0.09%
2020/02/17	0	0.00	5	20.45	20.40	-5	2,286	-0.22%
2020/02/14	0	20.60	0	0.00	20.65	0	2,359	0.00%
2020/02/13	0	0.00	2	21.00	20.70	-2	2,481	-0.08%
2020/02/06	14	20.60	11	20.74	20.70	3	2,652	0.11%
2020/02/04	0	0.00	1	20.20	20.10	-1	2,760	-0.04%
2020/02/03	8	19.47	0	0.00	19.50	8	2,761	0.29%
2020/01/31	1	20.70	10	20.20	20.30	-9	2,746	-0.33%
2020/01/30	5	20.72	1	21.10	20.70	4	2,738	0.15%
2020/01/16	2	22.75	1	22.75	22.80	1	2,755	0.04%
2020/01/14	0	0.00	1	22.95	22.95	-1	2,905	-0.03%
2020/01/13	1	22.50	1	22.75	22.70	0	2,896	0.00%
2020/01/09	1	22.40	0.1	22.55	22.55	0.9	2,934	0.03%
2020/01/08	2	22.20	0	0.00	22.15	2	2,936	0.07%
2020/01/07	1	22.55	0	0.00	22.50	1	2,923	0.03%
2020/01/06	7	22.66	6	22.80	22.70	1	2,926	0.03%
2019/12/31	0	0.00	2	23.35	23.30	-2	2,925	-0.07%
2019/12/30	1	23.50	1	23.40	23.40	0	2,953	0.00%
2019/12/27	6	23.55	0	0.00	23.55	6	2,977	0.20%
2019/12/24	1	23.20	0	0.00	23.25	1	3,091	0.03%
2019/12/23	0	0.00	1	23.40	23.35	-1	3,175	-0.03%
2019/12/16	6	23.58	10	23.52	23.55	-4	3,443	-0.12%
2019/12/11	0	0.00	6	24.40	24.20	-6	3,572	-0.17%
2019/12/09	0	0.00	1	24.55	24.70	-1	3,600	-0.03%
2019/12/05	2	24.80	0	0.00	24.85	2	3,649	0.05%
2019/12/02	10	24.50	0	0.00	24.15	10	3,872	0.26%
2019/11/28	0	0.00	10	25.00	25.00	-10	3,891	-0.26%
2019/11/27	0	0.00	1	24.80	24.95	-1	3,928	-0.03%
2019/11/26	10	24.75	1	24.60	25.00	9	3,940	0.23%
2019/11/25	9	24.86	0	0.00	24.65	9	3,928	0.23%
2019/11/22	11	24.55	1	24.60	24.80	10	3,885	0.26%
2019/11/21	0	0.00	2	24.60	24.70	-2	3,878	-0.05%
2019/11/20	0	0.00	1	24.50	24.30	-1	3,871	-0.03%
2019/11/19	5	24.65	1	24.50	24.65	4	3,856	0.10%
2019/11/18	3	24.35	14	24.47	24.60	-11	3,807	-0.29%
2019/11/15	5	23.73	4	23.85	23.65	1	3,654	0.03%
2019/11/14	9	23.24	12	23.54	23.15	-3	3,580	-0.08%
2019/11/13	11	23.18	5	23.20	23.20	6	3,537	0.17%
2019/11/12	19	22.99	13.1	23.12	23.30	5.9	3,463	0.17%
2019/11/11	1	22.20	0	0.00	22.30	1	3,350	0.03%
2019/11/07	1	24.00	1	24.10	23.85	0	3,261	0.00%
2019/11/05	1	24.35	1	24.40	24.20	0	3,210	0.00%
2019/11/04	2	24.25	2	24.35	24.25	0	3,182	0.00%
2019/11/01	7	23.97	7	24.04	24.10	0	3,133	0.00%
2019/10/31	1	23.45	0	0.00	23.50	1	3,090	0.03%
2019/10/30	1	23.50	0	0.00	23.85	1	3,098	0.03%
2019/10/28	0	0.00	20	23.75	23.55	-20	3,167	-0.63%
2019/10/25	1	24.10	1	24.05	23.90	0	3,170	0.00%
2019/10/23	0	0.00	7	23.93	23.85	-7	3,286	-0.21%
2019/10/22	28	23.84	10	23.92	23.85	18	3,234	0.56%
2019/10/21	0	0.00	8	23.45	23.50	-8	3,242	-0.25%
2019/10/18	0	0.00	5	23.40	23.50	-5	3,246	-0.15%
2019/10/15	5	23.35	0	0.00	23.25	5	3,203	0.16%
2019/10/14	1	23.30	0	0.00	23.30	1	3,218	0.03%
2019/10/04	7	23.21	1	23.50	23.20	6	3,181	0.19%
2019/10/02	5	23.39	0	0.00	23.65	5	3,226	0.15%
2019/10/01	2	23.23	0	0.00	23.20	2	3,189	0.06%
2019/09/26	9	23.95	1	24.30	24.05	8	3,097	0.26%
2019/09/24	8	24.05	8	24.30	24.20	0	3,020	0.00%
2019/09/23	1	24.10	0	0.00	24.10	1	2,963	0.03%
2019/09/20	2	24.20	0	0.00	24.15	2	2,947	0.07%
2019/09/19	1	25.15	11	24.92	24.35	-10	2,908	-0.34%
2019/09/18	22	24.57	9	24.79	24.80	13	2,715	0.48%
2019/09/17	5	24.40	1	24.35	24.10	4	2,564	0.16%
2019/09/16	0	0.00	6	24.58	24.75	-6	2,522	-0.24%
2019/09/12	7	24.92	11	24.73	24.90	-4	2,541	-0.16%
2019/09/11	5	24.30	0	0.00	24.30	5	2,517	0.20%
2019/09/09	0	0.00	1	25.05	24.75	-1	2,464	-0.04%
2019/09/06	4	25.34	9.1	25.33	25.20	-5.1	2,437	-0.21%
2019/09/05	0	0.00	2	24.50	24.75	-2	2,261	-0.09%
2019/09/04	4	24.24	2	24.42	24.35	2	2,214	0.09%
2019/09/03	2	24.30	6	24.10	24.25	-4	2,236	-0.18%
2019/08/30	3	24.03	1	23.95	23.90	2	2,181	0.09%
2019/08/29	0	0.00	1	23.25	23.55	-1	2,085	-0.05%
2019/08/28	1	24.00	2	24.13	24.15	-1	2,013	-0.05%
2019/08/27	2	24.30	0	0.00	24.00	2	1,985	0.10%
2019/08/26	0	0.00	5	24.05	24.10	-5	1,972	-0.25%
2019/08/23	27	24.97	23	24.72	24.65	4	1,958	0.20%
2019/08/20	2	23.70	5	23.85	23.80	-3	1,910	-0.16%
2019/08/19	5	23.70	2	23.70	23.80	3	1,916	0.16%
2019/08/16	0	0.00	3	23.60	23.40	-3	1,987	-0.15%
2019/08/14	3	23.25	6	23.48	23.15	-3	2,035	-0.15%
2019/08/13	3	22.90	0	0.00	23.00	3	2,046	0.15%
2019/08/08	3	22.80	0	0.00	22.95	3	2,116	0.14%
2019/08/01	0	0.00	11	24.99	24.90	-11	2,378	-0.46%
2019/07/31	13	25.30	2	25.20	25.30	11	2,419	0.45%
2019/07/26	6	25.39	2.8	25.34	25.30	3.2	2,471	0.13%
2019/07/25	3	25.15	8	25.21	25.60	-5	2,490	-0.20%
2019/07/23	26	24.95	0	0.00	24.60	26	2,576	1.01%
2019/07/16	0	0.00	3	24.10	24.25	-3	2,791	-0.11%
2019/07/11	4	23.85	0	0.00	23.85	4	3,448	0.12%
2019/07/10	5	23.75	7	23.70	23.80	-2	3,844	-0.05%
2019/07/08	0	0.00	1	24.80	24.80	-1	4,000	-0.02%
2019/07/05	0	0.00	42	24.15	24.20	-42	4,111	-1.02%
2019/06/27	0	0.00	1	24.00	23.95	-1	5,664	-0.02%
2019/06/21	1	24.20	0	0.00	24.00	1	6,187	0.02%
2019/06/20	5	24.52	0	0.00	24.50	5	6,199	0.08%
2019/06/13	1	23.85	0	0.00	23.85	1	6,516	0.02%
2019/06/11	2	24.00	1	24.10	24.10	1	6,700	0.01%
2019/06/06	1	22.70	0	0.00	22.70	1	6,640	0.02%
2019/06/05	0	0.00	4	23.25	23.05	-4	6,664	-0.06%
2019/05/31	0	0.00	1	23.70	23.65	-1	6,725	-0.01%
2019/05/30	1	23.25	0	0.00	23.55	1	6,724	0.01%
2019/05/29	2	23.10	0	0.00	23.00	2	6,748	0.03%
2019/05/27	1	23.55	0	0.00	23.45	1	6,965	0.01%
2019/05/23	8	24.10	4	24.18	23.75	4	7,040	0.06%
2019/05/22	1	24.40	0	0.00	24.40	1	7,221	0.01%
2019/05/21	7	23.77	0	0.00	24.20	7	7,233	0.10%
2019/05/20	0	0.00	3	23.60	23.45	-3	7,217	-0.04%
2019/05/17	22	23.94	3	23.92	23.45	19	7,237	0.26%
2019/05/16	9	24.27	0	0.00	24.15	9	7,218	0.12%
2019/05/15	0	0.00	1	25.20	25.15	-1	7,172	-0.01%
2019/05/14	2	23.58	0	0.00	25.40	2	7,135	0.03%
2019/05/13	0	0.00	3	24.95	24.60	-3	7,082	-0.04%
2019/05/09	19	26.10	9	26.54	25.50	10	6,963	0.14%
2019/05/08	10	25.82	2	26.03	25.85	8	6,837	0.12%
2019/05/06	0	0.00	6	25.48	25.10	-6	6,729	-0.09%
2019/05/03	5	26.83	5	26.83	26.95	0	6,638	0.00%
2019/05/02	4	26.40	18	26.49	26.90	-14	6,587	-0.21%
2019/04/30	23	26.24	2	26.35	26.35	21	6,495	0.32%
2019/04/29	0	0.00	10	26.03	26.10	-10	6,346	-0.16%
2019/04/26	14	26.13	11	26.14	26.05	3	6,276	0.05%
2019/04/25	6	26.58	15	26.75	26.65	-9	6,224	-0.14%
2019/04/24	15	27.05	0	0.00	26.35	15	6,188	0.24%
2019/04/23	1	27.10	3	27.17	26.70	-2	6,127	-0.03%
2019/04/22	2	27.10	1	27.10	26.75	1	6,034	0.02%
2019/04/19	0	0.00	6	26.60	26.60	-6	5,962	-0.10%
2019/04/18	51.5	27.92	24	28.01	26.50	27.5	5,862	0.47%
2019/04/17	13	27.21	3	27.00	27.15	10	5,470	0.18%
2019/04/16	14.5	27.14	17	27.04	27.25	-2.5	5,273	-0.05%
2019/04/15	3	26.00	61.1	26.10	26.30	-58.1	4,875	-1.19%
2019/04/12	1	25.60	4	24.93	25.10	-3	4,717	-0.06%
2019/04/11	2	26.65	6	26.11	25.30	-4	4,638	-0.09%
2019/04/10	0	0.00	1	25.75	26.20	-1	4,488	-0.02%
2019/04/09	6	26.25	5	25.81	25.90	1	4,424	0.02%
2019/04/08	7	26.17	2	26.15	25.80	5	4,349	0.11%
2019/04/03	22	25.97	21	26.05	26.25	1	4,181	0.02%
2019/04/02	86	25.60	96	25.75	26.15	-10	3,897	-0.26%
2019/04/01	17	24.45	29	24.38	23.80	-12	3,367	-0.36%
2019/03/29	9	23.38	5	23.55	23.45	4	3,104	0.13%
2019/03/28	0	0.00	1	22.90	23.00	-1	2,921	-0.03%
2019/03/27	4	23.58	1	23.45	23.35	3	2,827	0.11%
2019/03/26	60	23.33	64	23.37	23.45	-4	2,722	-0.15%
2019/03/25	13	22.32	0	0.00	22.25	13	2,579	0.50%
2019/03/22	44	23.02	6	23.08	23.05	38	2,549	1.49%
2019/03/21	0	0.00	10	22.47	22.45	-10	2,431	-0.41%
2019/03/20	16	22.79	5	22.69	22.65	11	2,409	0.46%
2019/03/19	0	0.00	4	22.60	22.50	-4	2,304	-0.17%
2019/03/18	10	22.98	10	22.80	22.80	0	2,246	0.00%
2019/03/15	11	22.65	4	22.46	22.55	7	2,171	0.32%
2019/03/12	0	0.00	10	21.90	21.80	-10	1,990	-0.50%
2019/03/11	1	21.80	1	21.85	21.85	0	2,001	0.00%
2019/03/06	1	22.05	2	21.80	21.95	-1	1,985	-0.05%
2019/03/05	5	21.90	2	21.75	21.75	3	1,985	0.15%
2019/03/04	2	21.90	5	21.75	21.95	-3	1,975	-0.15%
2019/02/27	8	21.96	6	22.03	22.05	2	1,944	0.10%
2019/02/26	3	21.55	6	21.63	21.95	-3	1,769	-0.17%
2019/02/22	7	21.29	5	21.19	21.30	2	1,680	0.12%
2019/02/21	135	21.65	122	21.75	21.75	13	1,632	0.80%	大買/大賣/
2019/02/19	0	0.00	1	20.20	20.20	-1	1,347	-0.07%
2019/02/18	6	20.45	1	20.10	20.20	5	1,390	0.36%
2019/02/14	0	0.00	7	19.75	19.70	-7	1,378	-0.51%
2019/01/30	2	19.10	0	0.00	19.05	2	1,349	0.15%
2019/01/21	2	19.13	0	0.00	19.05	2	1,492	0.13%
2019/01/16	0	0.00	2	19.05	19.05	-2	1,525	-0.13%
2019/01/15	0	0.00	1	19.05	18.90	-1	1,525	-0.07%
2019/01/09	0	0.00	0.8	19.30	19.40	-0.8	1,612	-0.05%
2018/12/26	1.1	20.35	10	20.05	20.00	-8.9	1,730	-0.51%
2018/12/25	6	20.30	0	0.00	20.40	6	1,719	0.35%
2018/12/24	3	20.35	2	20.48	21.00	1	1,691	0.06%
2018/12/22	5	20.17	1	20.20	20.10	4	1,618	0.25%
2018/12/21	1	19.30	0	0.00	19.60	1	1,547	0.06%
2018/12/20	0	0.00	1	19.70	19.30	-1	1,566	-0.06%
2018/12/19	4	19.85	4	19.76	19.80	0	1,729	0.00%
2018/12/10	0	0.00	15	19.40	19.50	-15	1,842	-0.81%
2018/12/06	2	19.85	2	19.83	19.50	0	1,856	0.00%
2018/12/04	1	20.70	1	20.75	20.55	0	1,913	0.00%
2018/11/27	0	0.00	2	19.30	19.30	-2	2,053	-0.10%
2018/11/26	0	0.00	1	19.40	19.15	-1	2,351	-0.04%
2018/11/23	0	0.00	1	19.30	19.00	-1	2,397	-0.04%
2018/11/22	1	19.45	1	19.30	19.20	0	2,431	0.00%
2018/11/20	0	0.00	1	19.25	19.55	-1	2,506	-0.04%
2018/11/16	5	19.40	5	19.44	19.45	0	2,506	0.00%
2018/11/15	22	19.34	1	19.30	19.35	21	2,494	0.84%
2018/11/07	0	0.00	10	18.15	18.20	-10	2,388	-0.42%
2018/11/02	10	18.40	0	0.00	18.50	10	2,399	0.42%
2018/11/01	8	17.94	8	18.43	18.40	0	2,368	0.00%
2018/10/24	0	0.00	1	18.00	17.95	-1	2,360	-0.04%
2018/10/23	0	0.00	5	18.30	18.10	-5	2,353	-0.21%
2018/10/19	0	0.00	3	18.00	18.40	-3	2,345	-0.13%
2018/10/18	7	18.64	5	18.70	18.45	2	2,328	0.09%
2018/10/16	0	0.00	1	18.00	17.90	-1	2,252	-0.04%
2018/10/12	5	17.55	0	0.00	17.75	5	2,242	0.22%
2018/10/11	6	17.98	19	18.05	17.95	-13	2,222	-0.58%
2018/10/08	1	20.00	0	0.00	20.00	1	2,208	0.05%
2018/10/03	0	0.00	19	21.33	21.25	-19	2,167	-0.88%
2018/09/28	2	21.90	0	0.00	21.80	2	2,136	0.09%
2018/09/26	26	22.37	23	22.55	22.00	3	2,109	0.14%
2018/09/25	0	0.00	5	21.60	21.45	-5	1,950	-0.26%
2018/09/21	0	0.00	1	21.50	21.50	-1	1,941	-0.05%
2018/09/19	2	21.65	0	0.00	21.55	2	1,924	0.10%
2018/09/17	0	0.00	2	22.35	22.45	-2	1,895	-0.11%
2018/09/13	1	21.60	4	21.70	21.60	-3	1,846	-0.16%
2018/09/11	15	21.75	3	21.60	22.00	12	1,944	0.62%
2018/09/07	3	21.37	0	0.00	21.20	3	1,892	0.16%
2018/09/06	2	22.10	0	0.00	22.10	2	1,862	0.11%
2018/09/05	2	22.20	0	0.00	22.35	2	1,861	0.11%
2018/09/04	2	22.70	4	22.54	22.60	-2	1,981	-0.10%
2018/09/03	3	22.43	2	22.40	22.40	1	2,009	0.05%
2018/08/31	75	22.34	69	22.38	22.60	6	1,925	0.31%
2018/08/28	0	0.00	1	21.35	21.50	-1	1,652	-0.06%
2018/08/15	0	0.00	10	20.20	20.10	-10	1,921	-0.52%
2018/08/10	0	0.00	15	20.90	20.90	-15	2,010	-0.75%
2018/08/06	15	21.50	0	0.00	21.60	15	2,067	0.73%
2018/08/03	17	21.54	0	0.00	21.70	17	2,061	0.82%
2018/07/26	0	0.00	2	20.85	21.05	-2	2,022	-0.10%
2018/07/24	0	0.00	2	21.25	21.25	-2	2,058	-0.10%
2018/07/23	2	20.85	0	0.00	20.70	2	2,058	0.10%
2018/07/17	0	0.00	4	21.00	21.00	-4	2,113	-0.19%
2018/07/16	8.3	21.64	6	21.40	21.30	2.3	2,112	0.11%
2018/07/13	2	20.65	0	0.00	21.75	2	2,079	0.10%
2018/07/11	0.3	20.30	0	0.00	20.15	0.3	2,083	0.01%
2018/07/09	0	0.00	4	20.15	20.30	-4	2,088	-0.19%
2018/06/22	0	0.00	5	22.50	22.35	-5	2,116	-0.24%
2018/06/21	3	22.97	1	23.15	22.95	2	2,118	0.09%
2018/06/14	1	22.50	0	0.00	22.45	1	2,001	0.05%
2018/06/13	1	22.90	0	0.00	22.75	1	1,990	0.05%
2018/06/12	2	23.48	4	23.50	23.30	-2	1,974	-0.10%
2018/06/11	18	23.14	18	23.21	23.30	0	1,823	0.00%
2018/06/08	5	23.20	5	22.70	22.45	0	1,753	0.00%
2018/06/07	2	22.88	0	0.00	23.00	2	1,798	0.11%
2018/06/06	7	22.94	1	22.85	22.85	6	1,765	0.34%
2018/06/05	5	22.85	10	23.00	22.75	-5	1,798	-0.28%
2018/06/04	1	22.55	3	22.65	22.65	-2	1,763	-0.11%
2018/06/01	11	22.92	1	22.75	22.70	10	1,755	0.57%
2018/05/31	30	22.78	31	23.01	23.35	-1	1,708	-0.06%
2018/05/30	16	22.03	12	22.05	22.15	4	1,522	0.26%
2018/05/29	0	0.00	12	21.56	21.45	-12	1,452	-0.83%
2018/05/25	4	21.33	1	21.60	21.55	3	1,460	0.21%
2018/05/22	0	0.00	5	21.43	21.30	-5	1,455	-0.34%
2018/05/21	1	21.80	1	21.75	21.80	0	1,454	0.00%
2018/05/18	0	0.00	1	21.20	21.35	-1	1,396	-0.07%
2018/05/17	5	21.20	0	0.00	20.75	5	1,441	0.35%
2018/05/16	0	0.00	2	20.95	20.90	-2	1,426	-0.14%
2018/05/15	0	0.00	27	20.57	20.35	-27	1,443	-1.87%
2018/05/14	28	20.95	5	20.84	20.80	23	1,563	1.47%
2018/05/11	0	0.00	2	20.60	20.60	-2	1,591	-0.13%
2018/05/09	12	20.75	17	20.52	20.45	-5	1,623	-0.31%
2018/05/08	0	0.00	0.1	20.10	20.25	-0.1	1,637	0.00%
2018/05/07	0	0.00	1	20.00	19.95	-1	1,642	-0.06%
2018/04/27	1	18.95	0	0.00	19.15	1	1,768	0.06%
2018/04/26	3	18.85	0	0.00	18.85	3	1,790	0.17%
2018/04/25	0	0.00	3	18.65	19.15	-3	1,828	-0.16%
2018/04/24	3	18.90	0	0.00	18.90	3	1,876	0.16%
2018/04/23	10	20.30	0	0.00	20.00	10	2,003	0.50%
2018/04/20	4	20.45	0	0.00	20.40	4	2,067	0.19%
2018/04/18	5	20.35	0	0.00	20.20	5	2,129	0.23%
2018/04/13	0	0.00	10	21.35	21.35	-10	2,233	-0.45%
2018/04/11	1	21.20	0	21.15	21.15	1	2,301	0.04%
2018/04/03	12	21.01	0	0.00	21.20	12	2,405	0.50%
2018/04/02	1	21.80	0	0.00	21.70	1	2,400	0.04%
2018/03/29	5	22.36	1	22.30	22.25	4	2,468	0.16%
2018/03/26	0	0.00	1	21.75	21.65	-1	2,512	-0.04%
2018/03/23	0	0.00	13	21.97	21.95	-13	2,531	-0.51%
2018/03/22	0	0.00	5	22.80	22.45	-5	2,550	-0.20%
2018/03/20	1	22.50	0	0.00	22.55	1	2,560	0.04%
2018/03/16	0	0.00	2	23.00	22.80	-2	2,906	-0.07%
2018/03/15	0	0.00	20	23.13	23.05	-20	2,925	-0.68%
2018/03/14	1	23.00	2	23.10	23.10	-1	2,977	-0.03%
2018/03/13	0	0.00	3	23.37	23.30	-3	3,014	-0.10%
2018/03/09	16	22.95	11	22.76	22.90	5	3,059	0.16%
2018/03/08	2	22.70	1	22.55	22.40	1	3,094	0.03%
2018/03/06	0	0.00	1	22.20	22.30	-1	3,345	-0.03%
2018/02/26	0	0.00	2	22.40	22.40	-2	4,667	-0.04%
2018/02/23	2	22.35	0	0.00	22.15	2	4,771	0.04%
2018/02/21	0	0.00	5	21.45	21.80	-5	4,915	-0.10%
2018/02/12	5	21.00	0	0.00	21.10	5	4,968	0.10%
2018/02/09	10	20.15	31	20.32	20.80	-21	5,103	-0.41%
2018/02/07	1	22.75	2	22.50	22.50	-1	5,137	-0.02%
2018/02/06	12	22.35	110	22.10	22.10	-98	5,147	-1.90%	大賣/
2018/02/05	5	24.41	0	0.00	24.50	5	5,062	0.10%
2018/01/31	1	25.05	0	0.00	25.40	1	5,412	0.02%
2018/01/29	0	0.00	7	25.39	25.25	-7	5,418	-0.13%
2018/01/26	10	25.25	5	25.25	25.25	5	5,442	0.09%
2018/01/25	3	25.68	0	0.00	25.50	3	5,445	0.06%
2018/01/23	6	25.60	5	25.62	25.50	1	5,665	0.02%
2018/01/19	6	25.90	3	25.95	25.65	3	6,008	0.05%
2018/01/18	0	0.00	2	26.50	25.90	-2	5,981	-0.03%
2018/01/16	1	26.50	2	26.45	26.20	-1	5,828	-0.02%
2018/01/12	0	0.00	1	26.05	26.10	-1	5,802	-0.02%
2018/01/11	2	25.50	0	0.00	25.45	2	5,813	0.03%
2018/01/10	2	25.93	0	0.00	25.70	2	5,839	0.03%
2018/01/09	7	26.30	13	26.44	26.15	-6	5,841	-0.10%
2018/01/08	0	0.00	3	26.12	26.00	-3	5,807	-0.05%
2018/01/05	0	0.00	2	26.10	26.00	-2	5,780	-0.03%
2018/01/04	10	25.95	42	25.78	26.10	-32	5,795	-0.55%
2018/01/03	0	0.00	1	25.60	25.55	-1	5,770	-0.02%