台灣高鐵 (2633)-凱基-嘉義券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
28.30
漲跌
▼0.25
漲幅
-0.88%
成交量
1,433張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:13:30

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

台灣高鐵 (2633)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/04	2	28.23	0	0.00	28.20	2	2,951	0.07%
2024/12/03	1	28.35	0	28.55	28.55	1	2,975	0.03%
2024/11/29	2.2	28.29	0	0.00	28.25	2.2	2,963	0.07%
2024/11/28	1	28.40	0	0.00	28.50	1	3,071	0.03%
2024/11/27	3	28.50	4	28.65	28.60	-1	3,073	-0.03%
2024/11/15	1	28.50	0	0.00	28.70	1	2,989	0.03%
2024/11/14	5	28.55	0	0.00	28.40	5	3,148	0.16%
2024/11/12	6	28.55	0	0.00	28.80	6	3,168	0.19%
2024/11/11	3	28.70	0	0.00	28.80	3	3,133	0.10%
2024/11/08	1	28.80	0	0.00	28.80	1	3,141	0.03%
2024/11/07	5	28.86	0	0.00	28.90	5	3,181	0.16%
2024/11/01	1	28.80	0	0.00	28.90	1	3,380	0.03%
2024/10/30	0	0.00	2	29.05	29.15	-2	3,390	-0.06%
2024/10/29	2	28.90	3	29.05	29.15	-1	3,375	-0.03%
2024/10/25	0	29.10	2	29.15	29.15	-2	3,394	-0.06%
2024/10/24	1	29.05	0	0.00	29.05	1	3,450	0.03%
2024/10/23	0	0.00	5	29.05	29.10	-5	3,495	-0.14%
2024/10/22	1	29.10	0	29.25	29.10	1	3,528	0.03%
2024/10/18	0	0.00	3	29.30	29.35	-3	3,712	-0.08%
2024/10/17	3	29.05	1	29.15	29.05	2	3,790	0.05%
2024/10/16	2	29.08	0	0.00	29.05	2	3,860	0.05%
2024/10/15	0	0.00	5	29.15	29.25	-5	3,928	-0.13%
2024/10/14	4	29.15	0	0.00	29.20	4	4,003	0.10%
2024/10/11	0	0.00	3	29.25	29.20	-3	4,082	-0.07%
2024/10/09	1	29.10	0	0.00	29.10	1	4,114	0.02%
2024/10/08	1	29.20	0	0.00	29.20	1	4,127	0.02%
2024/10/07	4	29.30	0	0.00	29.30	4	4,140	0.10%
2024/10/04	4	29.36	0	0.00	29.50	4	4,140	0.10%
2024/09/30	0	0.00	0	29.60	29.60	0	4,165	0.00%
2024/09/26	0	0.00	1	29.80	29.65	-1	4,241	-0.02%
2024/09/23	0	0.00	5	29.70	29.80	-5	4,542	-0.11%
2024/09/20	2	29.43	0	0.00	29.80	2	4,594	0.04%
2024/09/19	3.1	29.57	0	0.00	29.50	3.1	4,479	0.07%
2024/09/18	3	29.60	0	0.00	29.65	3	4,495	0.07%
2024/09/09	1	29.15	0	0.00	29.10	1	4,588	0.02%
2024/09/06	1	29.30	0	0.00	29.40	1	4,580	0.02%
2024/09/04	13	28.97	0	0.00	29.00	13	4,627	0.28%
2024/09/03	5	29.41	0	0.00	29.35	5	4,596	0.11%
2024/09/02	4	29.61	0	0.00	29.50	4	4,593	0.09%
2024/08/30	1	29.55	0	0.00	29.90	1	4,624	0.02%
2024/08/28	3	29.43	0	0.00	29.50	3	4,537	0.07%
2024/08/27	1	29.45	0	0.00	29.70	1	4,623	0.02%
2024/08/26	1	29.55	0	0.00	29.65	1	4,694	0.02%
2024/08/22	0	0.00	0	29.55	29.45	0	4,806	0.00%
2024/08/21	1	29.50	0	0.00	29.65	1	4,831	0.02%
2024/08/19	1	29.85	0	0.00	29.80	1	4,858	0.02%
2024/08/16	0	0.00	8	29.59	29.85	-8	4,806	-0.17%
2024/08/15	2	29.25	0	0.00	29.15	2	4,686	0.04%
2024/08/14	0	0.00	1	29.30	29.45	-1	4,686	-0.02%
2024/08/13	1	29.25	0	0.00	29.20	1	4,684	0.02%
2024/08/12	1	29.25	0	0.00	29.30	1	4,732	0.02%
2024/08/09	3	29.10	0	0.00	29.20	3	4,805	0.06%
2024/08/07	1	29.05	0	0.00	29.30	1	4,840	0.02%
2024/08/06	2	29.10	0	0.00	29.05	2	4,801	0.04%
2024/08/05	10.1	29.04	3	28.90	28.90	7.1	4,734	0.15%
2024/08/01	0	0.00	3	29.90	29.90	-3	4,615	-0.06%
2024/07/31	0	0.00	26	29.90	29.75	-26	4,695	-0.55%
2024/07/30	1	29.60	0	0.00	29.85	1	4,662	0.02%
2024/07/29	0	0.00	3	29.85	29.90	-3	4,659	-0.06%
2024/07/26	1	29.60	3	29.70	29.75	-2	4,638	-0.04%
2024/07/23	1	29.70	0	0.00	29.90	1	4,636	0.02%
2024/07/22	0	0.00	2	29.70	29.65	-2	4,614	-0.04%
2024/07/19	0	0.00	2	29.60	29.65	-2	4,545	-0.04%
2024/07/18	4	29.55	1	29.85	29.90	3	4,470	0.07%
2024/07/17	0	0.00	2	29.70	29.60	-2	4,396	-0.05%
2024/07/16	2	29.80	0	0.00	29.85	2	4,374	0.05%
2024/07/15	7	30.75	0	0.00	30.65	7	4,375	0.16%
2024/07/10	0	30.50	0	0.00	30.50	0	4,305	0.00%
2024/07/09	0	0.00	2	30.50	30.70	-2	4,278	-0.05%
2024/07/05	2	30.75	4	30.78	30.70	-2	4,264	-0.05%
2024/07/04	0	0.00	1	30.60	30.65	-1	4,245	-0.02%
2024/07/01	0	0.00	3	30.40	30.40	-3	4,096	-0.07%
2024/06/28	1	30.45	1.2	30.45	30.40	-0.2	4,024	0.00%
2024/06/27	0	0.00	2	30.25	30.25	-2	3,894	-0.05%
2024/06/25	0	0.00	6	30.05	30.05	-6	3,818	-0.16%
2024/06/20	1	29.80	0	0.00	29.95	1	3,784	0.03%
2024/06/13	0	0.00	1	30.00	29.80	-1	3,825	-0.03%
2024/06/12	1	29.85	0	0.00	29.80	1	4,025	0.02%
2024/06/06	0	29.90	0	0.00	30.00	0	4,074	0.00%
2024/06/05	2	29.80	0	0.00	29.80	2	4,088	0.05%
2024/05/31	0	0.00	0	30.00	30.00	0	4,090	0.00%
2024/05/29	1	29.85	0	0.00	29.85	1	3,949	0.03%
2024/05/28	2	30.05	1	30.00	30.00	1	3,945	0.03%
2024/05/23	0	0.00	6	30.25	30.10	-6	3,981	-0.15%
2024/05/21	0	0.00	3	30.35	30.15	-3	3,956	-0.08%
2024/05/20	0	30.50	0	0.00	30.55	0	3,914	0.00%
2024/05/17	0	30.40	0	0.00	30.40	0	3,912	0.00%
2024/05/16	0	0.00	7.1	30.43	30.45	-7.1	3,879	-0.18%
2024/05/15	0	0.00	52	30.35	30.35	-52	3,835	-1.36%
2024/05/13	5	30.50	0	30.45	30.50	5	3,764	0.13%
2024/05/10	0	30.26	0	0.00	30.35	0	3,707	0.00%
2024/05/09	0	0.00	10	30.20	30.25	-10	3,692	-0.27%
2024/05/08	0	30.35	2	30.30	30.35	-2	3,694	-0.05%
2024/05/06	5	30.33	2	30.45	30.50	3	3,629	0.08%
2024/05/02	0	0.00	0	30.10	30.05	0	3,534	0.00%
2024/04/23	2	29.75	0	0.00	29.75	2	3,548	0.06%
2024/04/22	0	29.95	4	29.83	29.95	-4	3,554	-0.11%
2024/04/19	3	29.52	0	0.00	29.30	3	3,489	0.09%
2024/04/16	2	29.73	0	0.00	29.55	2	3,313	0.06%
2024/04/12	1	30.00	0	0.00	30.15	1	3,206	0.03%
2024/04/08	0	0.00	1	30.05	30.10	-1	3,219	-0.03%
2024/04/03	0	0.00	3	29.95	29.95	-3	3,240	-0.09%
2024/03/25	0.1	30.25	2	30.30	30.10	-1.9	3,182	-0.06%
2024/03/19	5	29.85	4	29.85	29.80	1	3,187	0.03%
2024/03/18	1	30.00	0	0.00	30.25	1	3,123	0.03%
2024/03/15	0	30.00	1	30.35	30.35	-1	3,112	-0.03%
2024/03/13	1	30.15	4	30.14	30.15	-3	2,907	-0.10%
2024/03/12	0	30.05	5	30.04	30.05	-5	2,842	-0.18%
2024/03/11	1	30.00	1	30.00	29.90	0	2,816	0.00%
2024/03/08	0	0.00	6	29.83	29.90	-6	2,815	-0.21%
2024/03/07	0	0.00	5	29.75	29.70	-5	2,803	-0.18%
2024/03/06	6	29.78	2	30.15	29.70	4	2,766	0.14%
2024/03/04	0	29.95	4	29.85	29.80	-4	2,859	-0.14%
2024/03/01	6	29.83	5	30.15	29.90	1	2,870	0.04%
2024/02/29	0	0.00	6	29.88	30.20	-6	2,824	-0.21%
2024/02/27	3	29.40	1	29.45	29.50	2	2,689	0.07%
2024/02/26	4	29.50	0	0.00	29.50	4	2,685	0.15%
2024/02/22	0	29.60	0	0.00	29.35	0	2,713	0.00%
2024/02/21	1	29.55	0	0.00	29.45	1	2,677	0.04%
2024/02/20	3	29.40	0	0.00	29.35	3	2,686	0.11%
2024/02/19	4	29.44	0	0.00	29.50	4	2,694	0.15%
2024/02/16	4	29.36	6	29.40	29.45	-2	2,726	-0.07%
2024/02/15	7	29.54	0	0.00	29.35	7	2,717	0.26%
2024/02/02	0	0.00	14	29.81	29.85	-14	2,619	-0.53%
2024/02/01	2	29.70	0	0.00	29.75	2	2,651	0.08%
2024/01/31	0	0.00	1	29.60	29.55	-1	2,660	-0.04%
2024/01/30	0	0.00	3.4	29.71	29.70	-3.4	2,649	-0.13%
2024/01/29	2	29.65	0	0.00	29.80	2	2,681	0.07%
2024/01/25	3	29.60	0	0.00	29.60	3	2,710	0.11%
2024/01/24	3	29.73	0	0.00	29.75	3	2,697	0.11%
2024/01/23	0	0.00	2	29.80	29.80	-2	2,721	-0.07%
2024/01/22	3	29.55	0	0.00	29.70	3	2,807	0.11%
2024/01/19	0	0.00	2	29.65	29.70	-2	2,868	-0.07%
2024/01/18	0	0.00	10	29.51	29.35	-10	2,973	-0.34%
2024/01/17	1.1	29.46	0	0.00	29.30	1.1	2,977	0.04%
2024/01/16	2	29.95	2	29.93	29.85	0	2,909	0.00%
2024/01/10	0	0.00	12	30.03	30.10	-12	3,018	-0.40%
2024/01/08	3	30.15	0	0.00	30.20	3	3,053	0.10%
2024/01/05	4	30.00	2	30.03	30.15	2	3,060	0.07%
2024/01/04	5	30.33	0	0.00	30.35	5	3,048	0.16%
2024/01/03	3	30.40	0	0.00	30.40	3	3,105	0.10%
2024/01/02	3	30.60	0	0.00	30.80	3	3,088	0.10%
2023/12/28	1	30.65	2	30.70	30.65	-1	3,101	-0.03%
2023/12/25	0	0.00	10	30.15	30.35	-10	3,063	-0.33%
2023/12/21	1	30.20	0	0.00	30.20	1	3,055	0.03%
2023/12/15	0	0.00	1	30.35	30.40	-1	3,095	-0.03%
2023/12/13	1	30.40	0	0.00	30.40	1	3,054	0.03%
2023/12/12	7	30.57	0	0.00	30.60	7	3,255	0.22%
2023/12/11	4	30.45	0	0.00	30.45	4	3,327	0.12%
2023/12/07	2	30.10	0	0.00	30.15	2	3,341	0.06%
2023/12/06	2	30.15	0	0.00	30.10	2	3,347	0.06%
2023/12/05	0	0.00	3	30.10	30.15	-3	3,348	-0.09%
2023/12/04	1	30.00	0	0.00	30.00	1	3,339	0.03%
2023/11/30	3	29.88	0	0.00	30.10	3	3,435	0.09%
2023/11/27	0	0.00	0.2	29.90	29.85	-0.2	3,346	-0.01%
2023/11/21	0	0.00	6	30.32	30.40	-6	3,343	-0.18%
2023/11/20	0	30.35	0	0.00	30.30	0	3,301	0.00%
2023/11/17	0	0.00	9	30.37	30.30	-9	3,289	-0.27%
2023/11/16	0	0.00	4	30.30	30.30	-4	3,254	-0.12%
2023/11/15	0	0.00	1	30.00	30.15	-1	3,240	-0.03%
2023/11/14	1	30.05	0	0.00	29.95	1	3,222	0.03%
2023/11/09	6	29.98	0	0.00	29.85	6	3,244	0.18%
2023/11/08	0	0.00	6	30.27	30.25	-6	3,278	-0.18%
2023/11/07	0	0.00	3	30.25	30.25	-3	3,267	-0.09%
2023/11/06	0	0.00	4	30.21	30.15	-4	3,295	-0.12%
2023/11/03	0	0.00	1	29.80	29.90	-1	3,264	-0.03%
2023/10/30	0	0.00	6	29.58	29.60	-6	3,424	-0.18%
2023/10/27	2	29.20	0	0.00	29.25	2	3,355	0.06%
2023/10/26	3	29.20	0	0.00	29.15	3	3,287	0.09%
2023/10/24	10	29.46	0	0.00	29.40	10	3,171	0.32%
2023/10/23	6	29.58	0	0.00	29.50	6	3,143	0.19%
2023/10/20	3.2	29.71	0	29.85	29.60	3.2	3,131	0.10%
2023/10/17	0	0.00	2	30.25	30.35	-2	3,067	-0.07%
2023/10/16	0	0.00	4	30.25	30.30	-4	3,084	-0.13%
2023/10/13	4	30.55	0	0.00	30.40	4	3,125	0.13%
2023/10/12	3	30.05	0	0.00	30.45	3	3,158	0.09%
2023/10/11	0	0.00	3	30.25	30.30	-3	3,146	-0.10%
2023/10/05	9	29.91	0	0.00	29.85	9	3,196	0.28%
2023/10/04	4.4	29.86	0	0.00	29.85	4.4	3,229	0.14%
2023/10/03	0	0.00	2	30.15	30.05	-2	3,253	-0.06%
2023/10/02	1	30.25	4	30.35	30.30	-3	3,350	-0.09%
2023/09/27	5	29.94	0	0.00	29.90	5	3,463	0.14%
2023/09/26	0.3	30.00	0	0.00	30.10	0.3	3,486	0.01%
2023/09/25	0	0.00	2	30.20	30.10	-2	3,509	-0.06%
2023/09/22	0	0.00	6	30.00	30.10	-6	3,581	-0.17%
2023/09/21	11	29.88	0	0.00	29.85	11	3,596	0.31%
2023/09/20	1	30.20	0	0.00	30.15	1	3,577	0.03%
2023/09/19	13	30.35	0	0.00	30.20	13	3,584	0.36%
2023/09/18	6	30.67	2	30.58	30.55	4	3,576	0.11%
2023/09/15	14	30.86	6	31.00	30.80	8	3,581	0.22%
2023/09/14	1	30.25	8	30.43	30.55	-7	3,402	-0.21%
2023/09/13	0	0.00	4	30.25	30.25	-4	3,336	-0.12%
2023/09/11	0	0.00	3	29.75	29.80	-3	3,355	-0.09%
2023/09/08	9	29.51	0	0.00	29.45	9	3,406	0.26%
2023/09/07	0.1	29.70	0	0.00	29.60	0.1	3,424	0.00%
2023/09/06	5	29.60	0	0.00	29.55	5	3,467	0.14%
2023/09/05	9	29.54	0	0.00	29.75	9	3,470	0.26%
2023/09/04	3	29.70	0	0.00	29.80	3	3,419	0.09%
2023/09/01	0	0.00	3	29.95	29.95	-3	3,435	-0.09%
2023/08/31	1	29.75	1	29.95	29.75	0	3,461	0.00%
2023/08/30	2	29.85	2	29.95	29.90	0	3,408	0.00%
2023/08/29	0	29.80	2	29.75	29.80	-2	3,453	-0.06%
2023/08/28	8	29.61	0	0.00	29.50	8	3,485	0.23%
2023/08/25	0	0.00	9	29.97	29.85	-9	3,678	-0.24%
2023/08/24	1	29.60	3	29.70	29.60	-2	3,689	-0.05%
2023/08/22	1	29.40	0	0.00	29.40	1	3,836	0.03%
2023/08/21	0	0.00	2	29.65	29.40	-2	3,887	-0.05%
2023/08/18	0	0.00	3	29.55	29.35	-3	3,930	-0.08%
2023/08/16	1	29.10	1	29.10	29.15	0	4,051	0.00%
2023/08/15	3	29.32	0	0.00	29.20	3	4,134	0.07%
2023/08/14	8	29.32	0	0.00	29.25	8	4,345	0.18%
2023/08/11	2	29.75	0	0.00	29.80	2	4,642	0.04%
2023/08/10	6	29.76	0	0.00	29.70	6	4,863	0.12%
2023/08/09	6	29.95	0	0.00	29.90	6	5,045	0.12%
2023/08/08	5	29.98	1	29.95	29.95	4	5,046	0.08%
2023/08/07	4	29.81	0	0.00	29.90	4	5,030	0.08%
2023/08/04	2	29.90	0	0.00	29.80	2	5,035	0.04%
2023/08/02	3	30.10	0	0.00	29.95	3	4,979	0.06%
2023/08/01	0	0.00	1	30.20	30.20	-1	4,914	-0.02%
2023/07/31	2	30.15	0	0.00	30.15	2	4,910	0.04%
2023/07/28	7	30.26	6	30.20	30.15	1	4,931	0.02%
2023/07/26	2	30.15	0	0.00	30.15	2	4,939	0.04%
2023/07/25	1	30.05	0	0.00	30.05	1	4,970	0.02%
2023/07/24	3	30.05	0	0.00	30.05	3	4,952	0.06%
2023/07/19	0	0.00	1	30.40	30.25	-1	4,985	-0.02%
2023/07/18	2	30.05	2	30.20	30.25	0	4,982	0.00%
2023/07/17	6	30.13	6	30.20	30.15	0	4,948	0.00%
2023/07/13	1.1	30.59	1	30.45	30.25	0.1	4,957	0.00%
2023/07/12	11.1	30.76	2	30.75	30.80	9.1	4,956	0.18%
2023/07/10	1	31.15	0	0.00	31.20	1	5,036	0.02%
2023/07/07	11.1	31.10	0	0.00	31.05	11.1	5,016	0.22%
2023/07/06	9	31.60	0	0.00	31.55	9	4,966	0.18%
2023/07/04	2	32.18	2	32.20	32.25	0	4,854	0.00%
2023/07/03	20	32.20	0	0.00	32.40	20	4,858	0.41%
2023/06/29	1	32.15	0	0.00	32.10	1	4,832	0.02%
2023/06/28	0	32.15	0	0.00	32.15	0	4,837	0.00%
2023/06/26	0	0.00	1	32.35	32.35	-1	4,801	-0.02%
2023/06/21	1.4	32.66	0	0.00	32.60	1.4	4,828	0.03%
2023/06/20	0	0.00	1	32.35	32.40	-1	4,859	-0.02%
2023/06/19	1	32.45	1	32.45	32.35	0	4,868	0.00%
2023/06/16	1	32.45	0	0.00	32.45	1	4,855	0.02%
2023/06/15	0	32.45	0	0.00	32.50	0	4,829	0.00%
2023/06/13	0	32.60	0	0.00	32.60	0	4,904	0.00%
2023/06/12	4	32.50	30	32.50	32.50	-26	4,936	-0.53%
2023/06/09	1	32.80	0	0.00	32.90	1	4,939	0.02%
2023/06/07	0	33.00	0	0.00	33.00	0	5,038	0.00%
2023/06/06	3	33.00	0	0.00	33.00	3	5,064	0.06%
2023/06/02	0	32.95	32	32.85	33.00	-32	5,175	-0.62%
2023/06/01	1	32.60	2	32.70	32.65	-1	5,288	-0.02%
2023/05/30	10	32.60	0	0.00	32.75	10	5,108	0.20%
2023/05/29	1.1	32.40	0	0.00	32.40	1.1	5,129	0.02%
2023/05/26	4.1	32.58	0	0.00	32.60	4.1	5,127	0.08%
2023/05/25	2	32.93	1	32.95	32.90	1	5,117	0.02%
2023/05/24	0.1	33.15	0	0.00	33.20	0.1	5,080	0.00%
2023/05/23	0.1	32.95	1	33.25	33.30	-1	5,021	-0.02%
2023/05/22	0.1	33.00	2	32.65	32.95	-1.9	4,966	-0.04%
2023/05/19	1.1	32.51	1	32.95	32.60	0.1	4,902	0.00%
2023/05/18	2.1	32.85	15	32.87	32.70	-12.9	4,814	-0.27%
2023/05/17	19	32.90	2	33.13	33.30	17	4,601	0.37%
2023/05/15	0	0.00	1	31.60	31.80	-1	4,032	-0.02%
2023/05/12	1	30.90	0	0.00	30.90	1	3,819	0.03%
2023/05/11	2	30.90	1	30.90	30.75	1	3,818	0.03%
2023/05/10	4	30.88	0	0.00	30.95	4	3,817	0.10%
2023/05/08	0	31.25	0	0.00	31.25	0	3,838	0.00%
2023/05/03	0	31.00	0	0.00	30.90	0	3,901	0.00%
2023/05/02	20	31.05	0	0.00	31.20	20	3,976	0.50%
2023/04/26	1	30.75	0	0.00	30.85	1	4,057	0.02%
2023/04/25	0	30.70	1	30.65	30.75	-1	4,088	-0.02%
2023/04/24	0	0.00	1	30.95	30.95	-1	4,096	-0.02%
2023/04/21	1	30.70	0	0.00	30.85	1	4,119	0.02%
2023/04/19	1	30.80	0	0.00	30.75	1	4,138	0.02%
2023/04/17	0	0.00	1	31.05	31.15	-1	4,101	-0.02%
2023/04/14	2	30.88	3	30.85	30.90	-1	4,034	-0.02%
2023/04/13	3	30.85	0	0.00	30.90	3	4,011	0.07%
2023/04/11	0	0.00	1	30.30	30.40	-1	3,856	-0.03%
2023/04/07	0	0.00	2	30.15	30.15	-2	3,806	-0.05%
2023/04/06	4	30.26	6	30.20	30.20	-2	3,799	-0.05%
2023/03/24	0	30.05	0	0.00	30.05	0	3,939	0.00%
2023/03/23	0	0.00	4	29.83	30.00	-4	4,014	-0.10%
2023/03/17	0	0.00	2	29.65	29.40	-2	4,116	-0.05%
2023/03/10	2	29.80	3	29.85	29.90	-1	3,968	-0.03%
2023/03/09	0	0.00	2	30.35	30.35	-2	3,903	-0.05%
2023/03/08	0	0.00	1.3	30.39	30.50	-1.3	3,970	-0.03%
2023/03/07	0	0.00	7	30.34	30.35	-7	3,919	-0.18%
2023/03/06	0	0.00	20.1	29.85	30.05	-20.1	3,871	-0.52%
2023/03/03	0	0.00	6	29.40	29.45	-6	3,761	-0.16%
2023/03/02	0	29.20	6	29.35	29.35	-6	3,760	-0.16%
2023/03/01	0	0.00	2	29.40	29.30	-2	3,740	-0.05%
2023/02/24	0	0.00	2	29.45	29.40	-2	3,679	-0.05%
2023/02/23	1	29.45	0	0.00	29.25	1	3,633	0.03%
2023/02/20	0.1	29.30	36	29.34	29.30	-36	3,659	-0.98%
2023/02/15	0	0.00	4	29.00	28.95	-4	3,807	-0.11%
2023/02/14	1	29.10	2	29.15	29.00	-1	3,792	-0.03%
2023/02/13	2	28.80	0	0.00	28.95	2	3,800	0.05%
2023/02/03	0	0.00	2	29.35	29.35	-2	3,728	-0.05%
2023/01/31	5	29.04	0	0.00	29.20	5	3,621	0.14%
2023/01/30	7	29.06	5	29.32	29.20	2	3,560	0.06%
2023/01/13	4	28.78	0	0.00	28.80	4	3,434	0.12%
2023/01/12	8	28.69	0	0.00	28.65	8	3,432	0.23%
2023/01/11	5	29.04	0	0.00	28.90	5	3,418	0.15%
2023/01/10	0	0.00	1	29.15	29.30	-1	3,432	-0.03%
2023/01/06	1	28.95	1	29.00	29.00	0	3,411	0.00%
2023/01/05	2	28.70	0	0.00	28.85	2	3,416	0.06%
2023/01/04	1	28.85	0	0.00	28.85	1	3,409	0.03%
2023/01/03	5	28.55	0	0.00	28.80	5	3,430	0.15%
2022/12/30	0	0.00	2	28.80	28.75	-2	3,427	-0.06%
2022/12/29	1	28.65	0	0.00	28.60	1	3,451	0.03%
2022/12/27	1	29.00	0	0.00	28.95	1	3,488	0.03%
2022/12/26	0	29.00	1	28.95	29.00	-1	3,491	-0.03%
2022/12/23	2	28.60	1	28.75	28.75	1	3,557	0.03%
2022/12/22	1	28.80	0	0.00	28.90	1	3,591	0.03%
2022/12/21	2	28.70	2	28.70	28.75	0	3,619	0.00%
2022/12/19	3	29.20	0	0.00	29.05	3	3,608	0.08%
2022/12/16	0	0.00	1	28.85	29.45	-1	3,553	-0.03%
2022/12/15	5	29.11	5	29.18	29.15	0	3,477	0.00%
2022/12/14	1	28.80	0	0.00	28.95	1	3,395	0.03%
2022/12/13	6	28.34	0	28.50	28.45	6	3,325	0.18%
2022/12/12	0	28.55	1	28.55	28.60	-1	3,296	-0.03%
2022/12/07	0	0.00	1	28.35	28.30	-1	3,382	-0.03%
2022/12/06	3	28.40	0	0.00	28.30	3	3,387	0.09%
2022/12/05	0	0.00	2	28.80	28.65	-2	3,377	-0.06%
2022/12/02	4	28.70	0	0.00	28.60	4	3,343	0.12%
2022/12/01	0	0.00	4	28.83	28.65	-4	3,334	-0.12%
2022/11/28	5	28.11	0	0.00	28.05	5	3,149	0.16%
2022/11/25	2	28.40	0	0.00	28.55	2	3,126	0.06%
2022/11/23	0	0.00	1	28.00	28.00	-1	3,102	-0.03%
2022/11/22	2.9	27.95	7	28.00	27.95	-4.1	3,121	-0.13%
2022/11/18	2	28.05	0	0.00	28.00	2	3,116	0.06%
2022/11/17	5	28.11	0	0.00	28.25	5	3,106	0.16%
2022/11/16	3	28.23	0	0.00	28.20	3	3,105	0.10%
2022/11/11	0	0.00	1	28.10	28.20	-1	2,955	-0.03%
2022/11/08	3	27.90	0	0.00	28.05	3	2,887	0.10%
2022/11/07	1	27.80	0	0.00	27.95	1	2,880	0.03%
2022/11/04	0	27.75	0	0.00	27.80	0	2,881	0.00%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/02	1	27.95	0	0.00	27.80	1	2,888	0.03%
2022/10/26	0	0.00	1	27.80	27.80	-1	2,983	-0.03%
2022/10/25	1	27.60	0	0.00	27.55	1	2,983	0.03%
2022/10/21	0	0.00	1	27.40	27.40	-1	2,979	-0.03%
2022/10/20	2	27.10	20	27.40	27.40	-18	2,974	-0.61%
2022/10/19	1	28.00	0	0.00	27.55	1	2,947	0.03%
2022/10/12	1	28.30	0	0.00	28.40	1	2,906	0.03%
2022/10/07	4	28.45	0	0.00	28.55	4	2,970	0.13%
2022/10/06	1	28.50	0	0.00	28.60	1	3,139	0.03%
2022/09/30	0	0.00	2	28.40	28.50	-2	3,311	-0.06%
2022/09/29	4	27.95	0	0.00	28.25	4	3,301	0.12%
2022/09/28	0	0.00	3	27.95	28.00	-3	3,310	-0.09%
2022/09/26	1	27.90	0	0.00	27.90	1	3,288	0.03%
2022/09/22	1	28.50	0	0.00	28.50	1	3,303	0.03%
2022/09/21	1	28.70	0	0.00	28.80	1	3,324	0.03%
2022/09/16	0	29.15	0	0.00	29.15	0	3,333	0.00%
2022/09/14	1	28.75	0	0.00	28.90	1	3,218	0.03%
2022/09/13	2	29.03	0	0.00	29.20	2	3,195	0.06%
2022/09/12	3	28.83	1	29.00	29.00	2	3,165	0.06%
2022/09/08	0	0.00	1	28.50	28.60	-1	3,217	-0.03%
2022/09/06	0	28.45	0	0.00	28.45	0	3,207	0.00%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/08/30	0	28.85	0	0.00	28.85	0	3,229	0.00%
2022/08/29	3	28.52	0	0.00	28.55	3	3,227	0.09%
2022/08/22	0	0.00	3	28.90	29.00	-3	3,447	-0.09%
2022/08/19	0	0.00	4	29.09	29.20	-4	3,485	-0.11%
2022/08/05	0	0.00	0	28.90	28.90	0	3,775	0.00%
2022/08/03	3	28.70	0	0.00	28.70	3	3,867	0.08%
2022/08/02	0	28.90	0	0.00	28.95	0	3,908	0.00%
2022/08/01	0	0.00	1	29.00	29.00	-1	3,926	-0.03%
2022/07/29	0	0.00	4	29.13	29.25	-4	3,954	-0.10%
2022/07/28	0	0.00	0	29.15	29.15	0	3,950	0.00%
2022/07/25	0	0.00	0.5	29.35	29.30	-0.5	3,988	-0.01%
2022/07/21	0	0.00	12.5	29.12	29.20	-12.5	4,054	-0.31%
2022/07/19	8	29.55	7	29.36	29.35	1	4,022	0.02%
2022/07/18	9	29.39	0	0.00	29.45	9	3,999	0.23%
2022/07/15	5	29.15	0	0.00	29.30	5	3,957	0.13%
2022/07/14	6	29.30	6.9	29.60	29.30	-0.9	3,930	-0.02%
2022/07/13	0.2	28.90	1	28.80	28.90	-0.8	3,759	-0.02%
2022/07/08	1	28.60	0.1	28.60	28.60	0.9	3,620	0.03%
2022/07/06	4	27.70	0	0.00	27.65	4	3,530	0.11%
2022/07/05	0	0.00	20	27.90	28.05	-20	3,515	-0.57%
2022/07/01	1	27.65	0	0.00	27.55	1	3,549	0.03%
2022/06/29	0	0.00	5	28.15	28.45	-5	3,525	-0.14%
2022/06/28	1	27.90	0	0.00	28.15	1	3,489	0.03%
2022/06/27	0	0.00	10	28.30	28.15	-10	3,517	-0.28%
2022/06/15	0	0.00	12	27.65	27.95	-12	3,465	-0.35%
2022/05/31	1	28.05	0	0.00	27.70	1	3,647	0.03%
2022/05/24	2	27.75	0	0.00	27.75	2	3,611	0.06%
2022/05/13	0	0.00	2	26.70	26.75	-2	3,681	-0.05%
2022/05/12	2	26.48	0	0.00	26.30	2	3,646	0.05%
2022/05/11	2	26.98	0	0.00	26.95	2	3,534	0.06%
2022/05/09	1	27.50	0	0.00	27.25	1	3,507	0.03%
2022/05/06	1	27.80	5	27.75	27.70	-4	3,499	-0.11%
2022/05/03	1	27.85	0	0.00	27.85	1	3,652	0.03%
2022/04/28	2	27.98	0	0.00	28.05	2	3,737	0.05%
2022/04/26	0	0.00	6	28.25	28.25	-6	3,831	-0.16%
2022/04/22	0	28.40	1	28.50	28.55	-1	3,853	-0.03%
2022/04/20	1	28.35	0	0.00	28.55	1	3,846	0.03%
2022/04/18	0	0.00	5	28.30	28.20	-5	3,836	-0.13%
2022/04/14	8	28.53	0	0.00	28.65	8	3,841	0.21%
2022/04/12	0	28.35	0	0.00	28.35	0	3,810	0.00%
2022/04/01	1	28.75	3	28.75	28.65	-2	3,728	-0.05%
2022/03/23	0	29.20	0	0.00	29.20	0	3,802	0.00%
2022/03/21	1	28.95	0	0.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	2	29.65	29.65	-2	3,911	-0.05%
2022/03/16	2	28.40	0	0.00	28.45	2	3,859	0.05%
2022/03/15	1	28.50	1	28.30	28.45	0	3,883	0.00%
2022/03/10	0	0.00	1	28.50	28.65	-1	3,951	-0.03%
2022/03/09	3	28.25	0	0.00	28.20	3	3,972	0.08%
2022/03/08	1	28.10	0	0.00	28.05	1	4,013	0.02%
2022/03/07	2	28.50	0	0.00	28.50	2	3,964	0.05%
2022/03/04	3	29.15	3	29.15	29.20	0	4,107	0.00%
2022/03/02	0	29.55	0	0.00	29.55	0	4,289	0.00%
2022/03/01	11	29.49	0	0.00	29.50	11	4,511	0.24%
2022/02/24	0.2	29.20	14	29.00	29.00	-13.8	4,470	-0.31%
2022/02/23	3	29.20	8	29.24	29.15	-5	4,498	-0.11%
2022/02/22	1	29.25	0	0.00	29.20	1	4,574	0.02%
2022/02/21	0	0.00	1	29.35	29.30	-1	4,613	-0.02%
2022/02/18	3.4	29.47	0	0.00	29.45	3.4	4,726	0.07%
2022/02/17	2	29.45	113	29.35	29.50	-111	4,710	-2.36%	大賣/鉅額交易
2022/02/16	2	29.05	0	0.00	29.05	2	4,603	0.04%
2022/02/10	5	29.05	0	0.00	29.20	5	4,715	0.11%
2022/02/09	1	28.70	2	28.85	29.15	-1	4,741	-0.02%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/02/07	5	28.25	0	0.00	28.40	5	4,703	0.11%
2022/01/26	0	0.00	20	28.33	28.45	-20	4,655	-0.43%
2022/01/25	12.5	28.13	0	0.00	28.15	12.5	4,681	0.27%
2022/01/24	1	28.35	10	28.25	28.45	-9	4,593	-0.20%
2022/01/21	14.5	28.52	0	0.00	28.55	14.5	4,594	0.32%
2022/01/20	7	28.84	0	0.00	28.85	7	4,513	0.16%
2022/01/19	19	28.85	0	0.00	28.80	19	4,486	0.42%
2022/01/18	5	29.10	0.6	29.15	29.15	4.4	4,364	0.10%
2022/01/17	8.6	29.10	0	0.00	29.10	8.6	4,323	0.20%
2022/01/14	6	29.20	16	29.25	29.25	-10	4,292	-0.23%
2022/01/13	0	0.00	1	29.30	29.45	-1	4,297	-0.02%
2022/01/11	10	29.25	0	0.00	29.35	10	4,340	0.23%
2022/01/10	0	0.00	11	29.20	29.20	-11	4,374	-0.25%
2022/01/06	0.1	29.45	0	0.00	29.40	0.1	4,408	0.00%
2021/12/29	0	0.00	1	29.65	29.60	-1	4,509	-0.02%
2021/12/28	0	29.60	0	0.00	29.60	0	4,531	0.00%
2021/12/13	6	29.55	0	0.00	29.50	6	4,694	0.13%
2021/12/09	5	29.85	1	29.90	29.90	4	4,645	0.09%
2021/12/06	0	0.00	0.1	29.75	29.55	-0.1	4,555	0.00%
2021/12/02	1	29.70	0	0.00	29.90	1	4,519	0.02%
2021/11/30	0	0.00	10	29.95	29.65	-10	4,428	-0.23%
2021/11/26	5	30.15	0	0.00	30.05	5	4,078	0.12%
2021/11/25	1	30.20	2	30.55	30.60	-1	3,994	-0.03%
2021/11/24	0	0.00	3	29.87	29.95	-3	3,739	-0.08%
2021/11/23	3	29.70	0	0.00	29.60	3	3,665	0.08%
2021/11/22	0	0.00	10	29.65	29.70	-10	3,635	-0.28%
2021/11/19	14	29.51	5	29.53	29.40	9	3,579	0.25%
2021/11/18	15	29.27	38	29.28	29.35	-23	3,531	-0.65%
2021/11/17	29	29.25	0	0.00	29.20	29	3,482	0.83%
2021/11/16	1	29.10	0	0.00	29.15	1	3,409	0.03%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/12	5	29.10	5	29.10	29.20	0	3,471	0.00%
2021/11/09	0	29.30	0	0.00	29.35	0	3,603	0.00%
2021/11/05	0	29.05	0	0.00	29.05	0	3,502	0.00%
2021/11/04	0	0.00	1.4	29.05	29.00	-1.4	3,519	-0.04%
2021/10/29	1	28.90	12	28.95	29.05	-11	3,419	-0.32%
2021/10/28	10	29.05	0	0.00	29.05	10	3,380	0.30%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/25	0.8	29.35	0	0.00	29.25	0.8	3,393	0.02%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/18	0	0.00	4	29.45	29.30	-4	3,686	-0.11%
2021/10/14	2	29.00	0	0.00	28.85	2	3,685	0.05%
2021/10/13	2	28.85	0	0.00	28.85	2	3,701	0.05%
2021/10/12	6	28.90	0	0.00	28.85	6	3,718	0.16%
2021/10/08	0.6	29.25	0	0.00	29.10	0.6	3,685	0.02%
2021/10/07	14	29.26	0	0.00	29.15	14	3,704	0.38%
2021/10/06	10	28.90	0	0.00	28.85	10	3,682	0.27%
2021/10/05	3	28.90	0	0.00	29.00	3	3,641	0.08%
2021/10/04	10	29.25	0	0.00	29.00	10	3,646	0.27%
2021/10/01	0	0.00	1	29.45	29.20	-1	3,611	-0.03%
2021/09/30	0.6	29.55	0	0.00	29.60	0.6	3,587	0.02%
2021/09/24	0	29.95	0	0.00	29.95	0	3,633	0.00%
2021/09/23	0	0.00	0.9	29.60	29.85	-0.9	3,657	-0.02%
2021/09/22	1	29.20	0	29.55	29.35	1	3,673	0.03%
2021/09/13	0	29.70	0	0.00	29.70	0	3,596	0.00%
2021/09/10	0	29.75	0	0.00	29.75	0	3,691	0.00%
2021/09/08	0	29.65	0	0.00	29.65	0	4,007	0.00%
2021/09/03	0	30.00	2	30.10	30.05	-2	4,038	-0.05%
2021/09/01	0.4	30.15	0	0.00	30.15	0.4	4,071	0.01%
2021/08/31	0.6	30.00	3	30.00	30.20	-2.4	4,111	-0.06%
2021/08/27	0.6	29.95	1	29.85	29.90	-0.4	4,114	-0.01%
2021/08/26	0.7	29.80	0.5	29.85	29.90	0.2	4,147	0.01%
2021/08/25	0	0.00	5	29.80	30.00	-5	4,210	-0.12%
2021/08/24	0	0.00	10	29.54	29.80	-10	4,251	-0.24%
2021/08/23	0	0.00	301	29.37	29.40	-301	4,287	-7.02%	大賣/鉅額交易
2021/08/20	2	28.80	0	0.00	28.80	2	4,336	0.05%
2021/08/19	1	28.90	0	0.00	29.05	1	4,446	0.02%
2021/08/17	3	29.20	0	0.00	29.10	3	4,386	0.07%
2021/08/16	1.1	29.07	0	0.00	29.10	1.1	4,374	0.03%
2021/08/13	2	29.88	3	30.00	30.00	-1	4,365	-0.02%
2021/08/11	1	29.90	0	0.00	29.95	1	4,420	0.02%
2021/08/10	1	30.00	0	0.00	29.95	1	4,522	0.02%
2021/08/09	1	30.15	0	0.00	30.10	1	4,708	0.02%
2021/07/29	2	30.00	0	0.00	30.40	2	5,575	0.04%
2021/07/28	3	29.85	0	0.00	29.90	3	5,600	0.05%
2021/07/27	1	30.10	0	0.00	30.15	1	5,673	0.02%
2021/07/23	0	0.00	1	30.60	30.90	-1	5,757	-0.02%
2021/07/13	1.6	29.74	1	29.80	29.80	0.6	6,243	0.01%
2021/07/12	1	29.85	0	0.00	29.70	1	6,279	0.02%
2021/07/09	1	29.60	0	0.00	29.85	1	6,341	0.02%
2021/07/08	0	0.00	6	29.86	29.95	-6	6,355	-0.09%
2021/07/07	1	30.00	0	0.00	29.90	1	6,382	0.02%
2021/07/05	1	29.80	3	29.75	29.95	-2	6,447	-0.03%
2021/07/02	0	0.00	1	29.80	29.80	-1	6,506	-0.02%
2021/06/30	1	29.85	12	29.90	29.90	-11	6,573	-0.17%
2021/06/25	0	30.00	5	29.90	30.05	-5	6,797	-0.07%
2021/06/23	1	29.90	7	29.93	30.00	-6	6,835	-0.09%
2021/06/22	4	29.80	5	29.95	29.70	-1	6,812	-0.01%
2021/06/21	0	0.00	8	29.30	29.45	-8	6,801	-0.12%
2021/06/18	1	29.10	0	0.00	29.00	1	6,780	0.01%
2021/06/17	2	29.25	0	0.00	29.40	2	6,589	0.03%
2021/06/16	3	29.62	1	29.80	29.55	2	6,722	0.03%
2021/06/11	1	29.70	1	29.60	29.65	0	6,886	0.00%
2021/06/10	0	0.00	2	29.40	29.40	-2	6,918	-0.03%
2021/06/08	0	0.00	5	29.22	29.15	-5	6,975	-0.07%
2021/06/07	9	29.28	0	0.00	29.20	9	6,996	0.13%
2021/06/04	2	29.83	0	0.00	30.00	2	6,962	0.03%
2021/06/03	1	30.05	1	30.20	30.15	0	7,030	0.00%
2021/06/02	1	30.05	0	30.20	30.20	1	7,036	0.01%
2021/06/01	0	0.00	2	29.95	29.95	-2	7,048	-0.03%
2021/05/31	30	29.23	0	29.55	29.45	30	7,120	0.42%
2021/05/27	0	29.25	6	28.43	29.25	-6	7,192	-0.08%
2021/05/25	3	28.35	0	0.00	28.30	3	7,453	0.04%
2021/05/24	1	28.10	0	0.00	28.10	1	7,517	0.01%
2021/05/21	1	28.10	0	0.00	28.10	1	7,633	0.01%
2021/05/20	4	28.16	0	0.00	28.15	4	7,651	0.05%
2021/05/19	0	0.00	1	28.45	28.50	-1	7,659	-0.01%
2021/05/18	4	27.36	0	0.00	27.85	4	7,698	0.05%
2021/05/17	13	27.33	19	27.06	27.00	-6	7,688	-0.08%
2021/05/14	102	28.60	0	0.00	28.85	102	7,554	1.35%	大買/鉅額交易
2021/05/13	4	28.38	25	28.20	28.30	-21	7,532	-0.28%
2021/05/12	8	29.19	21	29.60	28.65	-13	7,417	-0.18%
2021/05/11	3	30.58	2	30.90	30.10	1	7,151	0.01%
2021/05/05	0	0.00	1	30.40	30.55	-1	7,199	-0.01%
2021/05/04	3	30.37	4	30.33	30.35	-1	7,239	-0.01%
2021/05/03	3	30.85	3	30.87	30.75	0	7,182	0.00%
2021/04/29	0	0.00	0.6	31.35	31.45	-0.6	7,163	-0.01%
2021/04/28	2	31.35	0	0.00	31.40	2	7,180	0.03%
2021/04/27	0	31.35	48	31.30	31.35	-48	7,400	-0.65%
2021/04/26	2	31.30	0	0.00	31.35	2	7,451	0.03%
2021/04/23	0	30.95	1	31.10	31.20	-1	7,490	-0.01%
2021/04/22	4	31.13	1	31.45	31.25	3	7,521	0.04%
2021/04/21	2	31.40	63	31.45	31.35	-61	7,460	-0.82%
2021/04/20	0	0.00	3	31.48	31.55	-3	7,485	-0.04%
2021/04/19	0	0.00	62	31.10	31.25	-62	7,449	-0.83%
2021/04/16	1	30.70	0	30.90	30.90	1	7,421	0.01%
2021/04/15	1	30.60	0	0.00	30.60	1	7,513	0.01%
2021/04/14	0	0.00	0	30.65	30.65	0	7,534	0.00%
2021/04/13	1	30.75	2	30.80	30.70	-1	7,633	-0.01%
2021/04/12	0	0.00	2	30.85	30.85	-2	7,651	-0.03%
2021/04/09	0	0.00	6	30.91	30.90	-6	7,706	-0.08%
2021/04/06	14	30.92	0	0.00	30.85	14	7,797	0.18%
2021/04/01	0	31.30	0	0.00	31.10	0	7,933	0.00%
2021/03/31	73	31.18	0	0.00	31.45	73	7,876	0.93%
2021/03/30	0	0.00	6	30.90	31.00	-6	7,810	-0.08%
2021/03/29	46	30.75	0	0.00	30.85	46	7,880	0.58%
2021/03/26	0	0.00	10	30.60	30.50	-10	7,962	-0.13%
2021/03/24	0	0.00	2	30.50	30.70	-2	8,075	-0.02%
2021/03/23	0	0.00	2	30.65	30.55	-2	8,033	-0.02%
2021/03/22	14	30.80	0	0.00	30.75	14	8,075	0.17%
2021/03/19	0	0.00	5	30.60	31.20	-5	8,107	-0.06%
2021/03/18	30	30.90	0	0.00	30.80	30	8,015	0.37%
2021/03/12	0	0.00	5	30.75	30.80	-5	8,125	-0.06%
2021/03/09	1	30.75	0	0.00	30.75	1	8,363	0.01%
2021/03/08	3	30.80	0	0.00	30.55	3	8,385	0.04%
2021/03/05	3	30.80	1	30.55	30.60	2	8,433	0.02%
2021/03/04	1	30.40	0	0.00	30.40	1	8,620	0.01%
2021/03/03	0	0.00	41	30.87	31.00	-41	8,552	-0.48%
2021/03/02	0	0.00	3	30.55	30.50	-3	8,487	-0.04%
2021/02/26	3	30.28	0	0.00	30.15	3	8,495	0.04%
2021/02/25	1	30.90	0	0.00	31.00	1	8,286	0.01%
2021/02/24	12	30.63	0	0.00	30.65	12	8,213	0.15%
2021/02/23	2	30.55	30	30.55	30.70	-28	8,214	-0.34%
2021/02/22	8	30.10	0	0.00	30.05	8	8,151	0.10%
2021/02/18	4	29.91	1	29.90	29.85	3	8,177	0.04%
2021/02/17	2	29.60	0	0.00	29.80	2	8,166	0.02%
2021/02/03	0	0.00	1	29.25	29.10	-1	8,116	-0.01%
2021/02/02	2	28.65	0	0.00	29.15	2	8,300	0.02%
2021/02/01	3	28.80	0	0.00	28.80	3	8,314	0.04%
2021/01/29	10	29.01	0	0.00	28.90	10	8,297	0.12%
2021/01/28	3	29.02	0	0.00	29.05	3	8,163	0.04%
2021/01/27	5.1	29.45	0	0.00	29.25	5.1	8,114	0.06%
2021/01/26	3	29.02	8	29.00	29.20	-5	8,064	-0.06%
2021/01/25	2	28.93	0	0.00	29.20	2	7,998	0.03%
2021/01/22	16	29.05	0	0.00	29.15	16	7,970	0.20%
2021/01/21	2	29.15	2	29.20	29.10	0	7,896	0.00%
2021/01/20	31	29.34	0	0.00	29.05	31	7,834	0.40%
2021/01/19	15	29.97	0	0.00	30.00	15	7,606	0.20%
2021/01/18	10	30.04	0	0.00	30.05	10	7,515	0.13%
2021/01/15	19	30.41	0	0.00	30.30	19	7,417	0.26%
2021/01/14	1	30.40	0	0.00	30.60	1	7,333	0.01%
2021/01/13	5	30.43	0	0.00	30.50	5	7,286	0.07%
2021/01/12	11	30.68	0	0.00	30.65	11	7,175	0.15%
2021/01/11	2	30.65	0	0.00	30.70	2	7,046	0.03%
2021/01/08	2.2	30.51	0	0.00	30.70	2.2	6,961	0.03%
2021/01/07	2	30.75	12	30.70	30.75	-10	6,847	-0.15%
2021/01/06	4	30.44	0	0.00	30.55	4	6,764	0.06%
2021/01/04	4	31.18	0	0.00	31.10	4	6,574	0.06%
2020/12/31	5	31.55	0	0.00	31.70	5	6,471	0.08%
2020/12/29	1	31.30	0	0.00	31.30	1	6,295	0.02%
2020/12/28	5	31.65	0	0.00	31.30	5	6,252	0.08%
2020/12/23	2	30.23	0	0.00	30.55	2	6,010	0.03%
2020/12/22	6	30.81	1	31.05	30.50	5	5,905	0.08%
2020/12/21	50	31.20	5	31.25	31.20	45	5,914	0.76%
2020/12/18	2.3	30.68	1	30.60	30.65	1.3	5,835	0.02%
2020/12/16	0	0.00	8	30.75	30.70	-8	5,759	-0.14%
2020/12/15	103	30.60	0	0.00	30.40	103	5,726	1.80%	大買/鉅額交易
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/10	4	30.80	7	30.85	30.80	-3	5,481	-0.05%
2020/12/09	4	30.85	10	30.85	30.85	-6	5,395	-0.11%
2020/12/08	1	31.00	0	0.00	30.95	1	5,338	0.02%
2020/12/07	3	31.25	0	0.00	31.25	3	5,214	0.06%
2020/12/04	12	31.68	0	0.00	31.60	12	5,173	0.23%
2020/12/03	0	0.00	5	31.35	31.30	-5	5,041	-0.10%
2020/12/02	5	31.05	2	31.05	31.05	3	4,954	0.06%
2020/11/30	6.1	31.09	1	31.00	31.45	5.1	4,828	0.11%
2020/11/27	8	31.17	0	0.00	31.25	8	4,585	0.17%
2020/11/26	103.4	31.20	0	0.00	31.20	103.4	4,538	2.28%	大買/鉅額交易
2020/11/25	1	31.20	2	31.20	31.30	-1	4,576	-0.02%
2020/11/24	0	0.00	2	31.30	31.35	-2	4,495	-0.04%
2020/11/19	1	31.50	0	0.00	31.45	1	4,340	0.02%
2020/11/18	0	0.00	3	31.80	31.80	-3	4,278	-0.07%
2020/11/17	2	31.60	1	31.50	31.55	1	4,224	0.02%
2020/11/16	1	31.65	3	31.65	31.65	-2	4,265	-0.05%
2020/11/12	1	31.55	2	31.53	31.45	-1	4,230	-0.02%
2020/11/11	3	31.68	3	31.68	31.70	0	4,260	0.00%
2020/11/10	6	31.80	1	31.65	31.60	5	4,349	0.11%
2020/11/09	3	30.80	0	0.00	30.80	3	4,129	0.07%
2020/11/06	3	30.25	10	30.30	30.30	-7	4,112	-0.17%
2020/11/05	1	30.10	5	30.55	30.20	-4	4,152	-0.10%
2020/11/03	0	0.00	1	30.40	30.30	-1	4,264	-0.02%
2020/10/30	2	30.10	1	30.20	30.25	1	4,412	0.02%
2020/10/29	3	30.13	0	0.00	30.25	3	4,404	0.07%
2020/10/28	5	30.47	2	30.55	30.50	3	4,456	0.07%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/22	1	30.50	0	0.00	30.60	1	4,706	0.02%
2020/10/21	2	30.48	5	30.45	30.55	-3	4,761	-0.06%
2020/10/20	2.3	30.62	0	0.00	30.55	2.3	4,761	0.05%
2020/10/19	0	0.00	0.4	30.85	30.70	-0.4	4,760	-0.01%
2020/10/16	3	30.65	0	0.00	30.65	3	4,774	0.06%
2020/10/15	8	30.76	0	0.00	30.75	8	4,772	0.17%
2020/10/13	6	30.81	0	0.00	30.85	6	4,789	0.13%
2020/10/08	0.2	31.45	0	0.00	31.25	0.2	4,958	0.00%
2020/10/07	0	0.00	1	31.40	31.45	-1	5,034	-0.02%
2020/10/05	4	31.65	0	0.00	31.55	4	5,241	0.08%
2020/09/30	1	31.65	0	0.00	31.65	1	5,360	0.02%
2020/09/29	0	0.00	3	31.60	31.40	-3	5,471	-0.05%
2020/09/28	5	31.35	0	0.00	31.35	5	5,586	0.09%
2020/09/25	0	0.00	3	30.63	30.75	-3	5,650	-0.05%
2020/09/24	8	30.71	0	0.00	30.35	8	5,649	0.14%
2020/09/23	32	31.57	1	31.55	31.55	31	5,589	0.55%
2020/09/21	1	32.05	0	0.00	31.90	1	5,691	0.02%
2020/09/18	1	31.85	10	31.80	32.00	-9	5,704	-0.16%
2020/09/17	13	31.96	0.2	32.15	32.00	12.8	5,739	0.22%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/09	5	31.90	0	0.00	32.15	5	6,405	0.08%
2020/09/07	5	32.40	0	0.00	32.40	5	6,545	0.08%
2020/09/04	0	0.00	5	32.30	32.35	-5	6,672	-0.07%
2020/09/03	0	0.00	2	32.50	32.55	-2	6,689	-0.03%
2020/09/02	1	32.30	0	0.00	32.45	1	6,747	0.01%
2020/09/01	3	32.38	0	0.00	32.35	3	6,902	0.04%
2020/08/28	0	0.00	2	32.70	32.60	-2	6,963	-0.03%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/25	10	33.00	7	32.78	33.00	3	7,334	0.04%
2020/08/24	5	32.35	0	0.00	32.35	5	7,559	0.07%
2020/08/20	8	32.42	0	0.00	32.35	8	8,286	0.10%
2020/08/18	0	0.00	2	33.65	33.45	-2	8,829	-0.02%
2020/08/17	0	0.00	3	33.83	33.95	-3	8,870	-0.03%
2020/08/14	7	33.85	3	33.43	33.95	4	9,002	0.04%
2020/08/13	4	32.64	2	32.65	32.70	2	8,977	0.02%
2020/08/12	2	32.28	1	32.30	32.25	1	9,114	0.01%
2020/08/11	3	32.35	1	32.25	32.20	2	9,109	0.02%
2020/08/10	1	32.30	1	32.30	32.60	0	9,056	0.00%
2020/08/07	1	32.90	2	32.50	32.45	-1	9,038	-0.01%
2020/08/06	1	32.95	0	0.00	33.00	1	8,906	0.01%
2020/08/05	1	33.30	0	0.00	33.30	1	8,831	0.01%
2020/08/04	2	33.38	23	33.09	33.30	-21	8,797	-0.24%
2020/08/03	1	33.25	1	32.90	32.95	0	8,789	0.00%
2020/07/30	1	33.40	0	0.00	33.35	1	8,663	0.01%
2020/07/29	10	33.81	0	0.00	33.55	10	8,611	0.12%
2020/07/28	4	33.75	1	33.55	33.80	3	8,578	0.03%
2020/07/27	0.3	34.20	0	0.00	34.05	0.3	8,606	0.00%
2020/07/24	0	0.00	6	34.57	34.60	-6	8,637	-0.07%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/20	1	34.75	3	34.70	34.90	-2	8,684	-0.02%
2020/07/17	1	34.95	1	35.00	35.00	0	8,719	0.00%
2020/07/16	2	35.00	0	0.00	34.80	2	8,743	0.02%
2020/07/15	1	35.30	0	0.00	35.25	1	8,686	0.01%
2020/07/14	5	34.84	0	0.00	34.70	5	8,641	0.06%
2020/07/13	0	0.00	5	35.15	35.20	-5	8,580	-0.06%
2020/07/10	4	35.69	0	0.00	35.40	4	8,536	0.05%
2020/07/09	18	36.10	0	0.00	36.05	18	8,495	0.21%
2020/07/08	8	36.32	1	36.45	36.55	7	8,401	0.08%
2020/07/07	4	36.98	12	37.03	37.15	-8	8,331	-0.10%
2020/07/06	8	37.08	26	37.12	37.15	-18	8,400	-0.21%
2020/07/03	13	36.99	0	0.00	37.05	13	8,455	0.15%
2020/07/02	5	36.75	5	36.78	36.75	0	8,519	0.00%
2020/07/01	12	36.62	0	0.00	36.50	12	8,500	0.14%
2020/06/30	0	0.00	2	36.60	36.50	-2	8,447	-0.02%
2020/06/29	3	36.63	0	0.00	36.50	3	8,476	0.04%
2020/06/24	1	36.80	0	0.00	36.85	1	8,512	0.01%
2020/06/23	1	36.30	1	36.50	36.55	0	8,468	0.00%
2020/06/22	13	36.20	0	0.00	36.15	13	8,436	0.15%
2020/06/19	9	36.85	5	36.85	36.50	4	8,394	0.05%
2020/06/18	1	36.90	2	36.93	36.80	-1	8,374	-0.01%
2020/06/17	24	37.05	8	37.10	37.20	16	8,354	0.19%
2020/06/16	4	37.24	1	37.40	37.55	3	8,408	0.04%
2020/06/15	32	37.33	0	0.00	37.05	32	8,556	0.37%
2020/06/12	4.2	37.53	4	37.20	37.50	0.2	8,674	0.00%
2020/06/11	23	38.07	2	37.95	38.00	21	8,813	0.24%
2020/06/10	0	0.00	7	38.57	38.50	-7	8,780	-0.08%
2020/06/09	11	38.49	1	38.50	38.50	10	9,065	0.11%
2020/06/08	38	38.70	0	0.00	38.75	38	9,199	0.41%
2020/06/05	1	38.75	4	38.60	38.65	-3	9,102	-0.03%
2020/06/04	4	38.53	5	38.52	38.40	-1	9,142	-0.01%
2020/06/03	8	38.41	1	38.25	38.40	7	9,192	0.08%
2020/06/02	4	38.05	35	38.08	38.15	-31	9,169	-0.34%
2020/06/01	10	38.50	3	38.28	38.30	7	9,129	0.08%
2020/05/29	39	38.06	8	37.99	37.70	31	9,010	0.34%
2020/05/28	2	39.08	325	39.42	38.45	-323	8,816	-3.66%	大賣/鉅額交易
2020/05/27	5	39.38	17.1	39.37	39.30	-12.1	8,620	-0.14%
2020/05/26	7	38.17	7	38.23	38.25	0	8,258	0.00%
2020/05/25	2	37.23	15	37.11	37.30	-13	8,000	-0.16%
2020/05/22	11	35.62	20	35.80	35.45	-9	7,693	-0.12%
2020/05/21	6	35.78	1	36.05	36.10	5	7,691	0.07%
2020/05/20	20	35.08	0	0.00	35.10	20	7,521	0.27%
2020/05/19	1	34.70	0	0.00	34.55	1	7,388	0.01%
2020/05/14	5	33.80	0	0.00	33.60	5	7,235	0.07%
2020/05/13	1	33.50	0	0.00	33.90	1	7,230	0.01%
2020/05/11	6	34.13	0	0.00	33.85	6	7,256	0.08%
2020/05/08	5	33.60	0	0.00	33.50	5	7,211	0.07%
2020/05/07	1	33.35	0	0.00	33.45	1	7,261	0.01%
2020/05/06	0	0.00	1	33.10	33.40	-1	7,249	-0.01%
2020/05/05	1	33.55	1	33.45	33.35	0	7,266	0.00%
2020/05/04	10	33.28	0	0.00	33.45	10	7,260	0.14%
2020/04/30	0	0.00	4	34.25	34.10	-4	7,241	-0.06%
2020/04/29	0	0.00	7	33.94	34.00	-7	7,203	-0.10%
2020/04/28	1	32.65	0	0.00	33.05	1	7,169	0.01%
2020/04/20	0	0.00	7	32.25	32.35	-7	7,329	-0.10%
2020/04/16	4	32.20	2	31.95	32.15	2	7,387	0.03%
2020/04/15	1	32.35	12	32.43	32.45	-11	7,373	-0.15%
2020/04/14	1	31.40	2	31.65	31.85	-1	7,344	-0.01%
2020/04/13	8	31.13	4	31.15	31.05	4	7,312	0.05%
2020/04/09	1	31.70	4	31.64	31.65	-3	7,379	-0.04%
2020/04/08	0	0.00	14	29.60	30.00	-14	7,202	-0.19%
2020/04/07	1	28.60	0	0.00	28.85	1	7,087	0.01%
2020/04/06	5	28.40	0	0.00	28.40	5	7,010	0.07%
2020/04/01	7	28.54	1	28.55	28.35	6	7,012	0.09%
2020/03/31	0	0.00	3	28.95	28.75	-3	7,040	-0.04%
2020/03/26	2	29.68	0	0.00	29.40	2	7,663	0.03%
2020/03/25	2	29.45	1	29.70	29.55	1	7,874	0.01%
2020/03/24	0	0.00	7	29.07	28.90	-7	7,785	-0.09%
2020/03/23	3	27.83	12	28.10	27.80	-9	7,672	-0.12%
2020/03/20	5	27.78	1	28.10	27.55	4	7,571	0.05%
2020/03/19	1	26.85	3	26.90	27.05	-2	7,399	-0.03%
2020/03/18	3	27.87	0	0.00	27.80	3	7,203	0.04%
2020/03/17	2	28.78	0	0.00	28.40	2	7,053	0.03%
2020/03/16	2	29.85	0	0.00	29.60	2	6,780	0.03%
2020/03/13	4	29.03	5	28.82	29.70	-1	6,662	-0.02%
2020/03/12	2	31.33	0	0.00	31.10	2	6,318	0.03%
2020/03/11	2	32.60	0	0.00	32.40	2	6,086	0.03%
2020/03/09	1	33.10	2	33.25	33.00	-1	5,850	-0.02%
2020/03/06	4	33.95	1	33.70	33.70	3	5,719	0.05%
2020/03/05	1	34.40	1	34.20	34.35	0	5,609	0.00%
2020/03/03	1	33.85	0	0.00	33.65	1	5,480	0.02%
2020/03/02	3	33.60	0	0.00	33.70	3	5,379	0.06%
2020/02/27	1	34.35	0	0.00	34.50	1	5,370	0.02%
2020/02/24	4	35.01	0	0.00	35.10	4	5,187	0.08%
2020/02/21	2	35.43	0	0.00	35.50	2	5,102	0.04%
2020/02/20	3	35.55	0	0.00	35.55	3	5,059	0.06%
2020/02/18	3	35.43	1	35.45	35.65	2	5,034	0.04%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/11	1	36.00	0	0.00	35.90	1	5,100	0.02%
2020/02/10	1	35.80	0	0.00	35.80	1	5,115	0.02%
2020/02/05	0	0.00	1	36.15	36.05	-1	5,043	-0.02%
2020/01/31	3	36.30	0	0.00	36.15	3	4,993	0.06%
2020/01/30	3	36.53	10	36.39	36.05	-7	4,953	-0.14%
2020/01/20	2	38.90	20	39.10	38.95	-18	4,730	-0.38%
2020/01/17	0	39.00	0	0.00	39.00	0	4,737	0.00%
2020/01/16	0	0.00	0.4	38.85	38.80	-0.4	4,719	-0.01%
2020/01/13	5	38.75	0	0.00	38.80	5	4,708	0.11%
2020/01/10	4	38.48	16	38.40	38.25	-12	4,654	-0.26%
2020/01/08	1	37.70	0	0.00	37.50	1	4,609	0.02%
2020/01/07	3	37.90	0	0.00	37.90	3	4,575	0.07%
2020/01/06	2	37.95	0	0.00	37.90	2	4,573	0.04%
2020/01/03	1	39.00	0	0.00	38.85	1	4,539	0.02%
2020/01/02	9	38.25	0	0.00	38.25	9	4,493	0.20%
2019/12/31	146	38.47	0	0.00	38.40	146	4,541	3.21%	大買/鉅額交易
2019/12/30	0	0.00	2	38.58	38.60	-2	4,768	-0.04%
2019/12/27	156	38.52	0	0.00	38.60	156	4,795	3.25%	大買/鉅額交易
2019/12/26	1	38.65	0	0.00	38.45	1	4,798	0.02%
2019/12/25	2	38.73	0	0.00	38.80	2	4,861	0.04%
2019/12/24	14	39.90	9	39.48	39.20	5	4,788	0.10%
2019/12/23	17	38.51	71	39.41	39.70	-54	4,536	-1.19%
2019/12/20	50	38.15	15	37.57	38.15	35	4,277	0.82%
2019/12/18	0.1	36.45	0	0.00	36.30	0.1	4,092	0.00%
2019/12/17	3	36.25	0	0.00	36.35	3	4,115	0.07%
2019/12/13	1	36.20	0	0.00	36.10	1	4,156	0.02%
2019/12/10	2	35.55	0	0.00	35.65	2	4,270	0.05%
2019/11/28	0	0.00	2	36.10	36.20	-2	5,161	-0.04%
2019/11/27	1	36.05	0	0.00	36.15	1	5,314	0.02%
2019/11/26	1	36.05	0	0.00	36.05	1	5,395	0.02%
2019/11/21	0	0.00	2	35.90	36.40	-2	5,538	-0.04%
2019/11/18	0	0.00	1	35.65	36.05	-1	5,999	-0.02%
2019/11/13	3	35.60	0	0.00	35.20	3	6,446	0.05%
2019/11/12	0	0.00	1	36.45	36.40	-1	6,715	-0.01%
2019/11/11	1	36.25	20	36.35	36.30	-19	6,819	-0.28%
2019/11/08	0	0.00	1	36.40	36.50	-1	6,906	-0.01%
2019/11/06	1	36.30	0	0.00	36.30	1	6,964	0.01%
2019/10/25	0	0.00	12	35.82	35.85	-12	7,287	-0.16%
2019/10/24	1	35.50	10	35.60	35.65	-9	7,336	-0.12%
2019/10/22	0	0.00	2	35.70	35.70	-2	7,517	-0.03%
2019/10/21	0	0.00	3	35.28	35.35	-3	7,622	-0.04%
2019/10/18	2	35.18	0	0.00	35.00	2	7,716	0.03%
2019/10/17	1	35.45	0	0.00	35.45	1	7,715	0.01%
2019/10/15	0	0.00	1	35.15	35.25	-1	7,743	-0.01%
2019/10/09	2	34.35	0	0.00	34.70	2	7,766	0.03%
2019/10/08	1	34.70	2	35.30	34.60	-1	7,801	-0.01%
2019/10/07	6	35.13	0	0.00	35.05	6	7,855	0.08%
2019/10/04	23	35.57	37	35.62	35.55	-14	7,834	-0.18%
2019/10/02	2	34.75	2	34.40	34.40	0	7,546	0.00%
2019/10/01	29	34.94	10	35.15	35.00	19	7,485	0.25%
2019/09/27	1	35.35	0	0.00	35.30	1	7,363	0.01%
2019/09/26	2	35.50	0.2	35.55	35.35	1.8	7,460	0.02%
2019/09/25	30	35.41	20	35.40	35.45	10	7,696	0.13%
2019/09/24	7	36.14	1	36.05	36.05	6	7,775	0.08%
2019/09/23	7	36.49	0	0.00	36.40	7	7,764	0.09%
2019/09/20	12	36.55	0	0.00	36.60	12	7,799	0.15%
2019/09/18	2	36.75	1	36.85	36.60	1	7,738	0.01%
2019/09/16	1	36.60	15	36.85	36.75	-14	7,835	-0.18%
2019/09/11	16	35.89	18	36.23	36.30	-2	7,899	-0.03%
2019/09/10	17	37.00	1	36.90	36.90	16	7,699	0.21%
2019/09/09	11	37.88	0	0.00	37.90	11	7,622	0.14%
2019/09/04	0	0.00	5	37.75	37.90	-5	7,908	-0.06%
2019/09/03	6	37.88	1	38.00	37.80	5	7,987	0.06%
2019/08/30	20	37.74	23	38.07	37.90	-3	8,344	-0.04%
2019/08/29	4	37.18	3	37.65	37.85	1	8,426	0.01%
2019/08/28	2	37.20	0	0.00	37.45	2	8,481	0.02%
2019/08/27	6	36.66	0	0.00	36.95	6	8,774	0.07%
2019/08/26	6	37.01	0	0.00	36.75	6	8,853	0.07%
2019/08/23	5	36.60	7	37.14	37.25	-2	9,013	-0.02%
2019/08/22	5	37.57	0	0.00	37.00	5	9,038	0.06%
2019/08/21	12	37.90	0	0.00	37.65	12	9,293	0.13%
2019/08/20	2	38.05	0	0.00	38.30	2	9,196	0.02%
2019/08/19	2	38.20	0	0.00	38.30	2	9,228	0.02%
2019/08/16	4	38.79	0	0.00	38.40	4	9,282	0.04%
2019/08/15	3.2	38.54	4	38.10	38.00	-0.8	9,293	-0.01%
2019/08/14	0	0.00	1	40.05	40.10	-1	9,113	-0.01%
2019/08/12	3	41.13	0	0.00	41.00	3	9,170	0.03%
2019/08/08	10	41.45	0	0.00	41.35	10	9,302	0.11%
2019/08/06	1	40.85	5	40.58	40.80	-4	9,911	-0.04%
2019/08/02	0	0.00	1	41.00	41.00	-1	10,138	-0.01%
2019/08/01	3	41.25	1	41.35	41.50	2	10,186	0.02%
2019/07/31	1	41.70	1	41.70	41.60	0	10,173	0.00%
2019/07/30	5	41.81	2	41.75	41.75	3	10,202	0.03%
2019/07/29	2	41.65	0.7	41.80	41.65	1.3	10,205	0.01%
2019/07/25	1	41.75	0	0.00	41.85	1	10,062	0.01%
2019/07/24	10	42.37	0	0.00	42.15	10	9,995	0.10%
2019/07/23	2	43.40	2	43.30	43.45	0	9,924	0.00%
2019/07/22	3	43.20	2	43.35	43.15	1	9,817	0.01%
2019/07/19	0	0.00	2	43.95	43.80	-2	9,764	-0.02%
2019/07/18	2	43.70	2	43.70	43.70	0	9,798	0.00%
2019/07/17	3	43.40	0	0.00	43.35	3	9,890	0.03%
2019/07/15	0	0.00	20	43.45	43.85	-20	10,165	-0.20%
2019/07/12	0	0.00	5	43.68	43.70	-5	10,270	-0.05%
2019/07/11	0	0.00	0	44.20	44.00	0	10,293	0.00%
2019/07/10	0	0.00	0	45.00	44.75	0	10,253	0.00%
2019/07/08	3	44.15	0	0.00	44.25	3	10,295	0.03%
2019/07/05	0	0.00	2	44.10	44.20	-2	10,380	-0.02%
2019/07/04	2	44.33	0	0.00	44.20	2	10,453	0.02%
2019/07/02	6	43.58	9	43.77	43.65	-3	10,439	-0.03%
2019/07/01	3	45.05	1	44.75	44.75	2	10,168	0.02%
2019/06/21	1	45.75	0	0.00	46.00	1	10,142	0.01%
2019/06/20	4	45.85	4	46.20	45.80	0	10,080	0.00%
2019/06/19	2	46.00	0	0.00	46.35	2	10,084	0.02%
2019/06/18	3	45.15	12	45.90	46.00	-9	10,240	-0.09%
2019/06/17	0	0.00	2	45.35	45.40	-2	10,337	-0.02%
2019/06/14	4	45.79	3	46.55	45.85	1	10,304	0.01%
2019/06/13	0	0.00	0	46.05	46.05	0	10,226	0.00%
2019/06/12	6	45.86	4	45.82	45.25	2	10,239	0.02%
2019/06/11	3	46.38	0	46.70	46.60	3	10,093	0.03%
2019/06/10	0	0.00	1	46.66	46.95	-1	9,991	-0.01%
2019/06/06	4	46.43	7	46.42	46.65	-3	9,936	-0.03%
2019/06/05	3	44.88	9	45.57	46.15	-6	9,787	-0.06%
2019/06/04	10	44.91	7	44.95	44.85	3	9,755	0.03%
2019/06/03	5	45.02	3	45.12	45.35	2	9,809	0.02%
2019/05/30	21	43.01	22	43.02	43.10	-1	9,951	-0.01%
2019/05/29	17	41.71	12	41.72	42.00	5	9,912	0.05%
2019/05/28	6	41.52	2	41.87	41.00	4	10,025	0.04%
2019/05/27	0	0.00	1	42.86	43.05	-1	9,964	-0.01%
2019/05/24	6	43.00	1	43.00	42.95	5	9,945	0.05%
2019/05/23	4	42.60	6	42.58	42.70	-2	9,844	-0.02%
2019/05/22	9	42.95	16	42.80	42.70	-7	9,671	-0.07%
2019/05/21	11	41.38	22	41.03	41.70	-11	9,494	-0.12%
2019/05/20	1	41.45	4	41.41	40.55	-3	9,346	-0.03%
2019/05/17	0	0.00	2	40.84	40.15	-2	9,186	-0.02%
2019/05/16	2	41.10	1	41.37	40.45	1	9,115	0.01%
2019/05/15	3	40.17	8	40.96	41.25	-5	9,035	-0.06%
2019/05/14	28	39.21	4	39.08	39.20	24	8,733	0.27%
2019/05/13	44	38.37	50	38.59	38.95	-6	8,592	-0.07%
2019/05/10	2	36.60	5.4	36.74	36.60	-3.4	8,370	-0.04%
2019/05/09	1	36.90	0	36.80	36.55	1	8,403	0.01%
2019/05/08	0	0.00	160	37.25	37.35	-160	8,323	-1.92%	大賣/鉅額交易
2019/05/03	0	0.00	0	37.60	37.50	0	8,291	0.00%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/29	0	0.00	5	37.52	37.55	-5	8,304	-0.06%
2019/04/26	5	37.38	0	37.50	37.50	5	8,352	0.06%
2019/04/25	3	37.57	2	37.50	37.50	1	8,360	0.01%
2019/04/24	1	37.30	0	0.00	37.50	1	8,339	0.01%
2019/04/23	1	37.30	6	37.15	37.25	-5	8,386	-0.06%
2019/04/22	11	37.79	6	37.87	37.55	5	8,312	0.06%
2019/04/19	6	36.78	1	37.10	37.00	5	8,162	0.06%
2019/04/18	1	36.25	1	35.75	36.00	0	7,989	0.00%
2019/04/17	1	35.30	0	0.00	35.60	1	7,948	0.01%
2019/04/16	0	0.00	2	35.55	35.60	-2	7,872	-0.03%
2019/04/15	0	0.00	0	35.20	35.15	0	7,838	0.00%
2019/04/12	2	35.00	5	35.00	35.10	-3	7,876	-0.04%
2019/04/09	1	35.50	0	35.70	35.70	1	7,859	0.01%
2019/04/08	2	35.50	0	0.00	35.70	2	7,903	0.03%
2019/04/02	0	0.00	0	35.85	35.85	0	7,927	0.00%
2019/04/01	0	0.00	7	35.58	35.45	-7	7,849	-0.09%
2019/03/29	3	35.83	0	36.00	36.00	3	7,748	0.04%
2019/03/28	0	0.00	0	35.60	35.60	0	7,759	0.00%
2019/03/27	0	0.00	1	35.20	35.20	-1	7,763	-0.01%
2019/03/26	2	35.23	3	35.12	35.20	-1	7,808	-0.01%
2019/03/25	2	34.88	3	34.95	34.90	-1	7,861	-0.01%
2019/03/22	2	34.98	3	34.84	35.05	-1	7,862	-0.01%
2019/03/21	3	34.98	5	35.10	35.05	-2	7,814	-0.03%
2019/03/20	5	35.84	31	35.36	35.85	-26	7,682	-0.34%
2019/03/19	11	35.01	0	0.00	35.10	11	7,597	0.14%
2019/03/18	0	0.00	3	34.93	34.95	-3	7,669	-0.04%
2019/03/15	3	34.75	4	34.91	34.90	-1	7,686	-0.01%
2019/03/14	3	34.58	5	34.45	34.55	-2	7,577	-0.03%
2019/03/13	1	34.40	0	34.50	34.45	1	7,578	0.01%
2019/03/11	3.2	34.62	3.4	34.34	34.35	-0.2	7,725	0.00%
2019/03/08	4	34.31	0	0.00	34.35	4	7,967	0.05%
2019/03/07	0	0.00	8.1	34.67	34.75	-8.1	8,439	-0.10%
2019/03/06	4	34.90	1	35.10	35.00	3	8,428	0.04%
2019/03/05	34.2	33.91	60	33.76	34.45	-25.8	8,237	-0.31%
2019/03/04	26	33.10	2	33.25	33.25	24	8,038	0.30%
2019/02/27	12	32.64	2	32.90	33.00	10	8,031	0.12%
2019/02/26	13	32.34	1.1	32.48	32.20	11.9	7,790	0.15%
2019/02/25	0	0.00	0	31.15	31.00	0	7,650	0.00%
2019/02/22	0	0.00	0	31.00	31.00	0	7,732	0.00%
2019/02/21	0	0.00	2	30.95	30.95	-2	7,840	-0.03%
2019/02/20	0	0.00	4	31.00	31.00	-4	8,001	-0.05%
2019/02/19	1	31.00	0	31.05	30.95	1	8,135	0.01%
2019/02/18	0	0.00	0	31.10	31.05	0	8,213	0.00%
2019/02/15	0	0.00	2	31.10	31.10	-2	8,357	-0.02%
2019/02/14	11	31.00	12	31.04	31.05	-1	8,407	-0.01%
2019/02/13	1	30.75	0	0.00	30.70	1	8,372	0.01%
2019/02/12	2	30.60	11	30.60	30.60	-9	8,326	-0.11%
2019/02/11	1	31.15	19	30.98	30.90	-18	8,344	-0.22%
2019/01/30	20	31.15	0	31.25	31.15	20	8,698	0.23%
2019/01/29	0	0.00	5	31.00	31.00	-5	8,605	-0.06%
2019/01/28	10	30.90	2	30.95	30.95	8	8,594	0.09%
2019/01/25	0	0.00	5	30.85	30.85	-5	8,675	-0.06%
2019/01/24	5	30.90	0	0.00	30.90	5	8,783	0.06%
2019/01/23	0	0.00	0.1	30.90	30.80	-0.1	8,901	0.00%
2019/01/22	0	0.00	8	30.85	30.90	-8	9,289	-0.09%
2019/01/21	6	31.00	4	30.95	30.95	2	9,736	0.02%
2019/01/18	0	0.00	1	30.95	30.95	-1	9,947	-0.01%
2019/01/16	0	0.00	8	30.90	30.90	-8	10,165	-0.08%
2019/01/15	12	30.95	7	31.00	31.05	5	10,457	0.05%
2019/01/14	0	0.00	3.1	30.65	30.65	-3.1	10,422	-0.03%
2019/01/11	0	0.00	2	30.78	30.75	-2	10,533	-0.02%
2019/01/10	1	30.85	0	0.00	30.85	1	10,842	0.01%
2019/01/09	22	30.79	0	31.00	30.80	22	10,863	0.20%
2019/01/08	1	30.65	15	30.50	30.50	-14	10,876	-0.13%
2019/01/04	2	30.20	5	30.30	30.40	-3	11,084	-0.03%
2019/01/03	14	30.06	11	30.14	30.20	3	11,275	0.03%
2019/01/02	0	0.00	10	30.60	30.20	-10	11,309	-0.09%
2018/12/27	20	29.90	10	30.15	30.15	10	11,526	0.09%
2018/12/26	1	29.60	27	29.68	29.60	-26	11,643	-0.22%
2018/12/25	1	30.00	11	29.91	29.90	-10	11,699	-0.09%
2018/12/21	2	30.50	0	0.00	30.70	2	12,358	0.02%
2018/12/20	2	30.55	4	30.60	30.60	-2	12,439	-0.02%
2018/12/17	6	30.70	0	0.00	30.65	6	12,869	0.05%
2018/12/14	4	30.83	0	0.00	30.75	4	12,925	0.03%
2018/12/13	2	30.80	11	30.78	30.85	-9	12,911	-0.07%
2018/12/12	3	30.45	4	30.39	30.35	-1	12,868	-0.01%
2018/12/11	9	30.27	6	30.15	30.15	3	12,726	0.02%
2018/12/10	10	30.34	0	0.00	30.15	10	12,583	0.08%
2018/12/07	6	30.57	0	0.00	30.55	6	12,512	0.05%
2018/12/06	9	30.70	1	30.60	30.55	8	12,552	0.06%
2018/12/05	9	30.88	11	30.88	31.00	-2	12,475	-0.02%
2018/12/04	1	31.35	0.1	31.40	31.35	0.9	12,369	0.01%
2018/12/03	3	31.25	3	31.70	31.45	0	12,293	0.00%
2018/11/30	3	31.02	4	31.39	30.90	-1	12,015	-0.01%
2018/11/29	14	30.69	4	30.81	30.85	10	11,377	0.09%
2018/11/28	15	30.93	0	31.40	31.10	15	11,210	0.13%
2018/11/27	1	30.85	30	30.75	30.85	-29	11,055	-0.26%
2018/11/26	1	31.40	1	32.00	31.20	0	10,979	0.00%
2018/11/23	0	0.00	0	31.90	31.85	0	10,832	0.00%
2018/11/22	8	31.71	4	31.71	31.70	4	10,775	0.04%
2018/11/21	0	0.00	4	33.13	32.60	-4	10,602	-0.04%
2018/11/20	33	33.20	1.1	33.19	33.10	31.9	10,498	0.30%
2018/11/19	5	32.94	22.1	33.01	32.85	-17.1	10,461	-0.16%
2018/11/16	5	32.42	1.1	32.41	32.55	3.9	10,410	0.04%
2018/11/15	17	32.29	25	31.91	31.90	-8	10,355	-0.08%
2018/11/14	3	31.72	6.1	31.95	32.00	-3.1	10,300	-0.03%
2018/11/13	0	0.00	5	31.35	31.30	-5	10,161	-0.05%
2018/11/12	0	0.00	1.1	31.35	31.35	-1.1	10,092	-0.01%
2018/11/09	0	0.00	10	31.08	31.10	-10	10,032	-0.10%
2018/11/08	2	30.88	3.1	30.99	30.95	-1.1	10,009	-0.01%
2018/11/07	2	31.48	17	31.23	31.15	-15	9,901	-0.15%
2018/11/06	2	30.30	0	0.00	30.30	2	9,557	0.02%
2018/11/05	2	30.40	1	30.55	30.55	1	9,609	0.01%
2018/11/02	5	30.59	11.1	30.48	30.55	-6.1	9,579	-0.06%
2018/11/01	5	30.03	0	30.10	30.00	5	9,521	0.05%
2018/10/31	35	30.57	5	30.56	30.70	30	9,368	0.32%
2018/10/30	10	30.52	8.8	30.53	30.35	1.2	9,227	0.01%
2018/10/29	15	29.94	22	30.11	30.90	-7	8,839	-0.08%
2018/10/26	14	29.73	30	29.62	29.50	-16	8,379	-0.19%
2018/10/25	16	29.09	16	29.31	28.85	0	8,182	0.00%
2018/10/24	1	29.50	1	29.10	29.25	0	8,066	0.00%
2018/10/23	3	29.67	8	29.77	29.05	-5	8,025	-0.06%
2018/10/22	1	29.15	41	29.40	29.15	-40	7,724	-0.52%
2018/10/19	13	29.34	3	29.47	29.05	10	7,663	0.13%
2018/10/18	2	28.93	8	29.40	29.60	-6	7,530	-0.08%
2018/10/17	0	0.00	12	27.83	27.70	-12	7,206	-0.17%
2018/10/16	0	0.00	30.1	27.84	27.85	-30.1	7,181	-0.42%
2018/10/15	9	27.53	5	27.45	27.40	4	7,120	0.06%
2018/10/12	2	27.90	31	27.66	28.40	-29	7,056	-0.41%
2018/10/11	0	0.00	1	27.15	27.05	-1	6,948	-0.01%
2018/10/09	0	0.00	4.1	28.65	28.50	-4.1	6,786	-0.06%
2018/10/05	15	28.08	0	0.00	28.35	15	6,666	0.23%
2018/10/04	2.1	28.95	0	0.00	28.95	2.1	6,444	0.03%
2018/10/03	2	29.75	1	30.00	29.80	1	6,320	0.02%
2018/10/02	6	29.42	0	0.00	29.50	6	6,271	0.10%
2018/10/01	10	30.03	13	30.20	30.25	-3	6,159	-0.05%
2018/09/28	54	29.77	27	29.90	29.90	27	6,166	0.44%
2018/09/27	0	0.00	8	28.84	29.00	-8	6,027	-0.13%
2018/09/26	6	28.47	9.3	28.40	28.55	-3.3	5,961	-0.06%
2018/09/25	0	0.00	11	27.98	28.05	-11	5,714	-0.19%
2018/09/21	32	26.90	7	27.00	26.95	25	5,414	0.46%
2018/09/20	2	26.43	4	26.44	26.50	-2	5,337	-0.04%
2018/09/19	1	26.15	6	26.16	26.15	-5	5,234	-0.10%
2018/09/18	0	0.00	2	26.00	26.10	-2	5,183	-0.04%
2018/09/17	4	25.75	0	0.00	25.80	4	5,084	0.08%
2018/09/14	0	0.00	0	25.95	25.70	0	5,095	0.00%
2018/09/13	0	0.00	0	25.90	25.85	0	5,079	0.00%
2018/09/12	1	25.75	1	25.70	25.75	0	5,054	0.00%
2018/09/10	0	25.50	2	25.45	25.50	-2	4,982	-0.04%
2018/09/07	0	0.00	2	25.50	25.55	-2	4,997	-0.04%
2018/09/06	1	25.65	0	0.00	25.75	1	4,944	0.02%
2018/09/05	0	0.00	0	25.90	25.90	0	4,864	0.00%
2018/09/03	0	0.00	4	25.70	25.70	-4	4,797	-0.08%
2018/08/31	0	0.00	4	25.75	25.90	-4	4,769	-0.08%
2018/08/30	0	25.65	0	0.00	25.65	0	4,694	0.00%
2018/08/29	0	25.85	0	0.00	25.85	0	4,663	0.00%
2018/08/28	5	25.90	1	26.00	26.00	4	4,641	0.09%
2018/08/27	1	26.10	0	0.00	26.15	1	4,598	0.02%
2018/08/24	0	0.00	3	26.10	26.15	-3	4,600	-0.07%
2018/08/22	0	0.00	7	25.71	26.00	-7	4,732	-0.15%
2018/08/20	3	25.22	0	0.00	25.20	3	4,507	0.07%
2018/08/15	0	0.00	2	25.25	25.20	-2	4,524	-0.04%
2018/08/13	10	25.10	7	25.45	25.10	3	4,479	0.07%
2018/08/10	0	0.00	3	25.08	25.25	-3	4,372	-0.07%
2018/08/09	0	25.00	0	0.00	25.00	0	4,318	0.00%
2018/08/06	2	24.60	0	24.60	24.60	2	4,374	0.04%
2018/08/03	0	0.00	3	24.55	24.70	-3	4,394	-0.07%
2018/08/02	0	0.00	3	24.65	24.65	-3	4,364	-0.07%
2018/08/01	1	24.55	0	0.00	24.60	1	4,348	0.02%
2018/07/31	0	0.00	1	24.80	24.85	-1	4,281	-0.02%
2018/07/30	0	25.10	0	0.00	25.10	0	4,176	0.00%
2018/07/27	3	25.00	0	0.00	25.00	3	4,077	0.07%
2018/07/26	0	0.00	8	25.00	25.00	-8	4,053	-0.20%
2018/07/25	0	25.05	0	0.00	25.05	0	4,044	0.00%
2018/07/23	0	25.00	2	25.10	25.10	-2	4,031	-0.05%
2018/07/20	0	25.05	0	0.00	25.15	0	4,010	0.00%
2018/07/19	1	25.10	0	0.00	25.05	1	3,958	0.03%
2018/07/18	10	25.05	6	25.10	25.10	4	3,933	0.10%
2018/07/17	0	0.00	4	25.06	25.15	-4	3,878	-0.10%
2018/07/16	3	24.75	1	24.75	24.80	2	3,760	0.05%
2018/07/13	0	0.00	1	24.45	24.50	-1	3,724	-0.03%
2018/07/12	0	24.25	0	0.00	24.35	0	3,683	0.00%
2018/07/11	0	24.30	0	0.00	24.30	0	3,710	0.00%
2018/07/09	0	24.30	0	0.00	24.35	0	3,557	0.00%
2018/07/06	11	24.30	1	24.45	24.30	10	3,494	0.29%
2018/07/05	0.1	24.20	110	24.21	24.30	-110	3,275	-3.36%	大賣/鉅額交易
2018/07/04	0.1	23.95	0	0.00	24.05	0.1	3,025	0.00%
2018/07/03	0.1	23.60	0	0.00	23.60	0.1	2,900	0.00%
2018/07/02	0	0.00	1	23.85	23.85	-1	2,918	-0.03%
2018/06/29	35.1	23.53	1	23.90	23.90	34.1	2,896	1.18%
2018/06/28	0.1	23.60	5	23.75	23.70	-5	2,828	-0.18%
2018/06/25	0.1	23.40	0	0.00	23.55	0.1	2,819	0.00%
2018/06/21	0.1	23.40	0	0.00	23.60	0.1	2,792	0.00%
2018/06/20	0.1	23.70	0	0.00	23.70	0.1	2,800	0.00%
2018/06/19	1	23.45	0	0.00	23.40	1	2,793	0.04%
2018/06/15	0	0.00	14	23.36	24.10	-14	2,748	-0.51%
2018/06/14	3	23.35	32	23.34	23.30	-29	2,694	-1.08%
2018/06/13	3	23.50	0	0.00	23.50	3	2,685	0.11%
2018/06/11	0.1	23.70	8	23.80	23.70	-8	2,727	-0.29%
2018/06/08	0.1	23.65	0	0.00	23.70	0.1	2,750	0.00%
2018/06/07	0.1	23.75	0	0.00	23.85	0.1	2,755	0.00%
2018/06/06	0.1	23.75	0	0.00	23.85	0.1	2,759	0.00%
2018/06/05	3	23.85	0	0.00	23.80	3	2,758	0.11%
2018/06/04	0	0.00	6	23.86	23.90	-6	2,749	-0.22%
2018/06/01	0.1	23.35	0	0.00	23.55	0.1	2,739	0.00%
2018/05/31	13	23.34	0	0.00	23.15	13	2,696	0.48%
2018/05/30	1	23.45	0	0.00	23.50	1	2,387	0.04%
2018/05/28	0.1	23.90	0	0.00	23.95	0.1	2,352	0.00%
2018/05/25	0.1	23.95	0	0.00	23.95	0.1	2,352	0.00%
2018/05/24	20.1	23.90	0	0.00	23.95	20.1	2,299	0.87%
2018/05/23	0	0.00	11	23.62	23.75	-11	2,277	-0.48%
2018/05/22	0.1	23.70	0	0.00	23.70	0.1	2,266	0.00%
2018/05/21	0.1	23.75	1	23.75	23.80	-0.9	2,281	-0.04%
2018/05/18	0.1	23.50	0	0.00	23.50	0.1	2,279	0.00%
2018/05/17	0.1	23.40	0	0.00	23.40	0.1	2,309	0.00%
2018/05/16	0.1	23.30	0	0.00	23.40	0.1	2,301	0.00%
2018/05/15	0.1	23.35	4	23.55	23.40	-4	2,352	-0.17%
2018/05/14	0.1	23.20	3	23.03	23.35	-3	2,391	-0.12%
2018/05/11	0.1	22.75	0	0.00	22.85	0.1	2,335	0.00%
2018/05/08	1	22.40	0	0.00	22.35	1	2,305	0.04%
2018/05/04	0	0.00	6	22.50	22.45	-6	2,326	-0.26%
2018/05/03	8	22.70	9	22.65	22.50	-1	2,346	-0.04%
2018/05/02	21	22.80	0	0.00	22.85	21	2,357	0.89%
2018/04/30	0	0.00	10	22.75	22.80	-10	2,345	-0.43%
2018/04/27	23	22.60	0	0.00	22.70	23	2,323	0.99%
2018/04/25	0	0.00	2	22.50	22.60	-2	2,311	-0.09%
2018/04/20	4.1	23.00	1	23.00	23.05	3.1	2,366	0.13%
2018/04/18	1	23.00	0	0.00	23.00	1	2,395	0.04%
2018/04/17	10	23.20	4	23.08	23.20	6	2,387	0.25%
2018/04/12	3	22.65	0	0.00	22.85	3	2,341	0.13%
2018/04/10	0	0.00	2	22.55	22.55	-2	2,338	-0.09%
2018/04/09	0	0.00	18.3	22.45	22.50	-18.3	2,356	-0.78%
2018/03/31	1	22.45	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0.1	22.60	0	0.00	22.60	0.1	2,416	0.00%
2018/03/29	0	0.00	12	22.34	22.30	-12	2,405	-0.50%
2018/03/27	1	22.65	6	22.60	22.55	-5	2,382	-0.21%
2018/03/26	1	22.45	0	0.00	22.60	1	2,378	0.04%
2018/03/14	0	0.00	1	22.85	22.80	-1	2,361	-0.04%
2018/03/13	0.1	22.75	0	0.00	22.75	0.1	2,364	0.01%
2018/03/06	4	22.34	0	0.00	22.25	4	2,385	0.17%
2018/03/05	4	22.30	0	0.00	22.20	4	2,487	0.16%
2018/03/02	2	22.50	0	0.00	22.55	2	2,467	0.08%
2018/03/01	0	0.00	8	22.69	22.65	-8	2,456	-0.33%
2018/02/26	1	22.75	2	22.75	22.65	-1	2,444	-0.04%
2018/02/23	0	0.00	1	22.70	22.75	-1	2,439	-0.04%
2018/02/21	0	0.00	65	22.50	22.65	-65	2,568	-2.53%
2018/02/12	23	21.85	0	0.00	21.85	23	2,607	0.88%
2018/02/09	12	21.63	4	21.65	21.85	8	2,588	0.31%
2018/02/07	1	22.40	1	22.70	22.35	0	2,598	0.00%
2018/02/06	8	22.51	0	0.00	22.35	8	2,537	0.32%
2018/02/05	0	0.00	10	23.30	23.30	-10	2,425	-0.41%
2018/02/01	1	23.75	0	0.00	23.75	1	2,450	0.04%
2018/01/30	2	23.68	0	0.00	23.65	2	2,499	0.08%
2018/01/26	20	23.90	1	23.90	23.90	19	2,481	0.77%
2018/01/24	1	23.70	0	0.00	23.85	1	2,464	0.04%
2018/01/23	0	0.00	5	23.75	23.85	-5	2,466	-0.20%
2018/01/22	1	23.75	0	0.00	23.80	1	2,478	0.04%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/17	1	24.00	8	24.00	24.00	-7	2,446	-0.29%
2018/01/16	7	23.80	11	23.75	23.80	-4	2,557	-0.16%
2018/01/15	0	0.00	1	23.75	23.80	-1	2,548	-0.04%
2018/01/09	0	0.00	1	23.65	23.70	-1	2,511	-0.04%
2018/01/05	20	23.65	0	0.00	23.65	20	2,586	0.77%